最新[公告] 葡萄王:公告本公司董事會決議增加投資興建平鎮工業區廠房-第一期金額(更新111/02/23之重訊內容)熱門川普2.0來了專家：今年亞洲央行挑戰大

更新報價

恆　大 (1325) 塑膠工業上市

32.75 ▲－－－－ 1.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	3,368	32.75	4	32.80	7	33.20	33.60	32.10	32.75

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	32.75	32.80	32.75	0	5	3368
13:30:00	32.70	32.75	32.75	0	261	3363
13:24:49	32.75	32.80	32.80	+0.05	2	3102
13:24:47	32.75	32.80	32.75	0	2	3100
13:24:40	32.75	32.80	32.80	+0.05	1	3098
13:24:38	32.75	32.80	32.75	0	1	3097
13:24:37	32.75	32.80	32.75	0	1	3096
13:24:36	32.75	32.80	32.75	0	1	3095
13:24:28	32.75	32.80	32.80	+0.05	1	3094
13:24:24	32.75	32.80	32.80	+0.05	1	3093
13:24:21	32.80	32.85	32.80	+0.05	3	3092
13:24:19	32.80	32.85	32.80	+0.05	2	3089
13:24:15	32.75	32.85	32.75	0	5	3087
13:24:14	32.75	32.80	32.85	+0.10	1	3082
13:24:14	32.75	32.80	32.80	+0.05	14	3081
13:24:12	32.75	32.80	32.80	+0.05	1	3067
13:23:21	32.75	32.80	32.80	+0.05	1	3066
13:23:15	32.75	32.80	32.80	+0.05	1	3065
13:23:11	32.80	32.85	32.80	+0.05	1	3064
13:22:59	32.75	32.80	32.80	+0.05	3	3063
13:22:46	32.75	32.80	32.80	+0.05	1	3060
13:22:37	32.75	32.80	32.75	0	1	3059
13:22:23	32.75	32.85	32.75	0	3	3058
13:22:21	32.80	32.85	32.80	+0.05	1	3055
13:22:17	32.80	32.85	32.80	+0.05	1	3054
13:22:17	32.80	32.85	32.80	+0.05	1	3053
13:22:15	32.75	32.80	32.85	+0.10	6	3052
13:22:15	32.75	32.80	32.80	+0.05	3	3046
13:22:12	32.80	32.85	32.75	0	5	3043
13:22:12	32.80	32.85	32.80	+0.05	3	3038
13:22:11	32.80	32.85	32.80	+0.05	1	3035
13:22:07	32.80	32.85	32.85	+0.10	1	3034
13:22:02	32.80	32.85	32.80	+0.05	1	3033
13:21:53	32.80	32.85	32.80	+0.05	1	3032
13:21:48	32.80	32.85	32.80	+0.05	1	3031
13:21:48	32.80	32.85	32.80	+0.05	2	3030
13:21:48	32.80	32.85	32.80	+0.05	1	3028
13:21:19	32.80	32.85	32.80	+0.05	1	3027
13:21:10	32.80	32.85	32.80	+0.05	1	3026
13:20:30	32.80	32.85	32.80	+0.05	1	3025
13:20:28	32.80	32.85	32.85	+0.10	2	3024
13:20:28	32.85	32.90	32.85	+0.10	7	3022
13:20:24	32.85	32.90	32.85	+0.10	2	3015
13:20:22	32.85	32.90	32.85	+0.10	1	3013
13:20:09	32.85	32.90	32.90	+0.15	6	3012
13:19:23	32.85	32.90	32.90	+0.15	10	3006
13:19:22	32.85	32.90	32.85	+0.10	1	2996
13:19:04	32.85	32.90	32.90	+0.15	1	2995
13:19:01	32.85	32.90	32.90	+0.15	5	2994
13:18:14	32.85	32.90	32.85	+0.10	1	2989
13:17:53	32.85	32.90	32.85	+0.10	1	2988
13:17:47	32.80	32.85	32.85	+0.10	7	2987
13:17:44	32.80	32.85	32.85	+0.10	1	2980
13:17:33	32.80	32.85	32.80	+0.05	1	2979
13:17:33	32.80	32.85	32.85	+0.10	2	2978
13:17:21	32.80	32.85	32.85	+0.10	5	2976
13:16:34	32.80	32.85	32.85	+0.10	1	2971
13:16:30	32.85	32.90	32.85	+0.10	1	2970
13:16:24	32.85	32.90	32.85	+0.10	3	2969
13:16:09	32.80	32.85	32.85	+0.10	4	2966
13:16:09	32.80	32.85	32.85	+0.10	5	2962
13:15:22	32.80	32.90	32.80	+0.05	1	2957
13:15:17	32.80	32.85	32.85	+0.10	1	2956
13:15:14	32.85	32.90	32.85	+0.10	3	2955
13:15:13	32.85	32.90	32.85	+0.10	1	2952
13:15:01	32.85	32.90	32.85	+0.10	2	2951
13:14:52	32.85	32.90	32.85	+0.10	2	2949
13:14:51	32.85	32.90	32.85	+0.10	5	2947
13:14:44	32.80	32.85	32.85	+0.10	3	2942
13:14:44	32.85	32.90	32.85	+0.10	2	2939
13:14:30	32.85	32.90	32.85	+0.10	1	2937
13:14:19	32.85	32.90	32.85	+0.10	1	2936
13:14:13	32.85	32.90	32.85	+0.10	4	2935
13:14:13	32.85	32.90	32.85	+0.10	2	2931
13:14:11	32.85	32.90	32.85	+0.10	1	2929
13:14:10	32.85	32.90	32.85	+0.10	5	2928
13:14:06	32.85	32.90	32.85	+0.10	1	2923
13:14:03	32.85	32.90	32.85	+0.10	2	2922
13:14:03	32.85	32.90	32.85	+0.10	1	2920
13:13:53	32.85	32.90	32.85	+0.10	1	2919
13:13:49	32.85	32.90	32.90	+0.15	1	2918
13:13:41	32.85	32.90	32.90	+0.15	1	2917
13:13:35	32.90	32.95	32.90	+0.15	1	2916
13:13:10	32.90	32.95	32.90	+0.15	4	2915
13:12:16	32.85	32.90	32.90	+0.15	3	2911
13:12:16	32.85	32.90	32.90	+0.15	3	2908
13:12:02	32.85	32.90	32.85	+0.10	1	2905
13:11:34	32.85	32.90	32.85	+0.10	1	2904
13:11:20	32.85	32.90	32.85	+0.10	1	2903
13:11:06	32.85	32.90	32.85	+0.10	1	2902
13:10:40	32.80	32.85	32.85	+0.10	1	2901
13:10:35	32.85	32.90	32.85	+0.10	1	2900
13:10:30	32.85	32.90	32.85	+0.10	1	2899
13:10:20	32.80	32.95	32.80	+0.05	1	2898
13:10:08	32.80	32.90	32.90	+0.15	1	2897
13:10:05	32.85	32.95	32.85	+0.10	23	2896
13:10:05	32.85	32.90	32.90	+0.15	1	2873
13:10:03	32.85	32.90	32.90	+0.15	1	2872
13:10:03	32.90	32.95	32.85	+0.10	2	2871
13:10:03	32.90	32.95	32.90	+0.15	1	2869
13:09:31	32.85	32.95	32.85	+0.10	1	2868
13:09:29	32.85	32.95	32.85	+0.10	2	2867
13:09:10	32.85	32.95	32.85	+0.10	1	2865
13:07:44	32.85	32.95	32.85	+0.10	1	2864
13:07:02	32.80	33.00	33.00	+0.25	4	2863
13:06:53	32.80	33.00	33.00	+0.25	3	2859
13:06:53	32.80	32.90	32.90	+0.15	1	2856
13:06:41	32.90	32.95	32.95	+0.20	1	2855
13:06:41	32.90	32.95	32.95	+0.20	3	2854
13:06:41	32.90	32.95	32.95	+0.20	4	2851
13:06:41	32.75	32.85	32.90	+0.15	58	2847
13:06:41	32.75	32.85	32.85	+0.10	7	2789
13:06:31	32.75	32.80	32.80	+0.05	1	2782
13:06:15	32.80	32.85	32.80	+0.05	1	2781
13:05:48	32.75	32.80	32.80	+0.05	1	2780
13:05:35	32.75	32.80	32.75	0	2	2779
13:04:17	32.80	32.85	32.85	+0.10	1	2777
13:03:52	32.75	32.80	32.75	0	2	2776
13:03:49	32.75	32.80	32.75	0	1	2774
13:03:44	32.75	32.80	32.75	0	1	2773
13:03:29	32.75	32.80	32.75	0	1	2772
13:03:11	32.80	32.85	32.80	+0.05	1	2771
13:02:46	32.75	32.80	32.80	+0.05	1	2770
13:02:46	32.80	32.85	32.80	+0.05	1	2769
13:02:17	32.75	32.80	32.80	+0.05	2	2768
13:02:01	32.75	32.80	32.80	+0.05	5	2766
13:01:56	32.70	32.75	32.75	0	2	2761
13:01:46	32.70	32.75	32.75	0	4	2759
13:01:31	32.75	32.80	32.75	0	2	2755
13:01:19	32.75	32.80	32.75	0	1	2753
13:00:14	32.75	32.80	32.75	0	1	2752
12:59:47	32.75	32.85	32.75	0	1	2751
12:59:45	32.75	32.85	32.75	0	3	2750
12:58:59	32.75	32.85	32.75	0	1	2747
12:58:00	32.80	32.85	32.75	0	1	2746
12:58:00	32.80	32.85	32.80	+0.05	1	2745
12:57:58	32.70	32.75	32.80	+0.05	2	2744
12:57:58	32.70	32.75	32.75	0	3	2742
12:57:30	32.70	32.75	32.70	-0.05	1	2739
12:57:25	32.70	32.75	32.70	-0.05	1	2738
12:56:47	32.70	32.75	32.70	-0.05	2	2737
12:56:46	32.70	32.75	32.70	-0.05	2	2735
12:56:27	32.70	32.75	32.70	-0.05	2	2733
12:56:14	32.65	32.70	32.70	-0.05	1	2731
12:56:14	32.65	32.70	32.70	-0.05	1	2730
12:56:10	32.65	32.70	32.70	-0.05	1	2729
12:56:00	32.65	32.70	32.70	-0.05	1	2728
12:55:50	32.65	32.70	32.70	-0.05	1	2727
12:55:47	32.65	32.70	32.70	-0.05	1	2726
12:55:42	32.65	32.70	32.70	-0.05	1	2725
12:55:32	32.65	32.70	32.65	-0.10	3	2724
12:55:21	32.65	32.70	32.70	-0.05	1	2721
12:54:53	32.65	32.70	32.65	-0.10	2	2720
12:54:48	32.65	32.70	32.70	-0.05	1	2718
12:54:27	32.65	32.70	32.70	-0.05	1	2717
12:54:06	32.65	32.70	32.65	-0.10	2	2716
12:53:21	32.65	32.70	32.65	-0.10	1	2714
12:52:08	32.65	32.70	32.65	-0.10	2	2713
12:51:43	32.65	32.80	32.65	-0.10	1	2711
12:51:41	32.65	32.80	32.80	+0.05	1	2710
12:51:41	32.65	32.75	32.75	0	1	2709
12:51:34	32.65	32.70	32.70	-0.05	1	2708
12:51:02	32.60	32.65	32.65	-0.10	2	2707
12:50:16	32.65	32.70	32.65	-0.10	3	2705
12:49:59	32.65	32.70	32.65	-0.10	3	2702
12:49:20	32.65	32.70	32.70	-0.05	2	2699
12:49:20	32.65	32.70	32.65	-0.10	1	2697
12:47:45	32.65	32.70	32.70	-0.05	1	2696
12:47:35	32.65	32.70	32.70	-0.05	2	2695
12:44:25	32.65	32.70	32.75	0	2	2693
12:44:25	32.65	32.70	32.70	-0.05	3	2691
12:41:18	32.65	32.75	32.75	0	2	2688
12:40:56	32.65	32.75	32.75	0	1	2686
12:40:55	32.70	32.75	32.70	-0.05	1	2685
12:40:55	32.70	32.75	32.70	-0.05	2	2684
12:40:20	32.65	32.70	32.70	-0.05	3	2682
12:40:09	32.60	32.65	32.65	-0.10	1	2679
12:38:38	32.60	32.65	32.60	-0.15	1	2678
12:37:18	32.60	32.65	32.60	-0.15	1	2677
12:36:41	32.60	32.65	32.60	-0.15	1	2676
12:35:53	32.55	32.60	32.60	-0.15	1	2675
12:35:07	32.60	32.65	32.55	-0.20	4	2674
12:35:07	32.60	32.65	32.60	-0.15	11	2670
12:33:30	32.60	32.70	32.60	-0.15	1	2659
12:32:07	32.60	32.70	32.60	-0.15	1	2658
12:31:26	32.60	32.70	32.60	-0.15	1	2657
12:30:36	32.60	32.70	32.60	-0.15	1	2656
12:30:28	32.60	32.65	32.65	-0.10	2	2655
12:29:04	32.60	32.65	32.60	-0.15	1	2653
12:28:41	32.60	32.65	32.60	-0.15	5	2652
12:27:32	32.65	32.75	32.65	-0.10	1	2647
12:27:31	32.65	32.70	32.70	-0.05	2	2646
12:27:24	32.65	32.70	32.65	-0.10	3	2644
12:26:55	32.65	32.70	32.65	-0.10	1	2641
12:26:14	32.65	32.75	32.65	-0.10	3	2640
12:25:36	32.65	32.75	32.65	-0.10	1	2637
12:25:13	32.70	32.75	32.70	-0.05	1	2636
12:24:49	32.65	32.75	32.75	0	5	2635
12:24:21	32.70	32.75	32.70	-0.05	1	2630
12:24:18	32.70	32.75	32.70	-0.05	2	2629
12:23:48	32.70	32.75	32.75	0	1	2627
12:23:28	32.70	32.75	32.75	0	1	2626
12:22:32	32.65	32.70	32.70	-0.05	1	2625
12:22:32	32.65	32.70	32.70	-0.05	1	2624
12:21:42	32.65	32.70	32.65	-0.10	1	2623
12:21:37	32.65	32.70	32.65	-0.10	1	2622
12:21:19	32.65	32.70	32.65	-0.10	1	2621
12:21:08	32.65	32.70	32.65	-0.10	1	2620
12:21:08	32.65	32.70	32.70	-0.05	1	2619
12:20:59	32.70	32.75	32.70	-0.05	2	2618
12:20:52	32.75	32.80	32.70	-0.05	3	2616
12:20:52	32.75	32.80	32.75	0	12	2613
12:20:20	32.75	32.80	32.80	+0.05	2	2601
12:20:18	32.85	32.90	32.80	+0.05	3	2599
12:20:18	32.85	32.90	32.85	+0.10	3	2596
12:19:08	32.85	32.90	32.85	+0.10	1	2593
12:17:14	32.85	32.90	32.90	+0.15	2	2592
12:15:00	32.90	32.95	32.90	+0.15	2	2590
12:14:46	32.90	32.95	32.90	+0.15	1	2588
12:14:37	32.90	32.95	32.90	+0.15	3	2587
12:14:33	32.90	32.95	32.90	+0.15	2	2584
12:13:58	32.90	32.95	32.90	+0.15	1	2582
12:11:36	32.90	32.95	32.95	+0.20	1	2581
12:11:19	32.90	32.95	32.90	+0.15	1	2580
12:05:28	32.95	33.05	32.95	+0.20	1	2579
12:05:12	32.90	32.95	32.95	+0.20	1	2578
12:05:08	32.90	33.00	33.00	+0.25	1	2577
12:05:08	32.90	33.00	33.00	+0.25	5	2576
12:05:01	32.95	33.00	32.95	+0.20	1	2571
12:02:20	32.90	32.95	32.95	+0.20	1	2570
12:02:14	32.90	32.95	32.95	+0.20	1	2569
12:02:09	32.90	32.95	32.95	+0.20	1	2568
12:01:59	32.95	33.00	32.95	+0.20	1	2567
12:01:03	32.95	33.00	32.95	+0.20	1	2566
12:00:44	32.95	33.00	32.95	+0.20	3	2565
12:00:32	32.95	33.05	32.95	+0.20	1	2562
12:00:26	32.95	33.00	33.00	+0.25	1	2561
12:00:04	32.95	33.00	33.00	+0.25	1	2560
11:58:51	32.95	33.00	33.00	+0.25	1	2559
11:58:35	32.95	33.00	33.00	+0.25	1	2558
11:58:15	33.00	33.05	33.00	+0.25	2	2557
11:58:15	33.00	33.05	33.00	+0.25	4	2555
11:58:10	33.00	33.05	33.05	+0.30	1	2551
11:58:10	33.05	33.10	33.05	+0.30	2	2550
11:57:41	33.00	33.05	33.05	+0.30	2	2548
11:57:30	33.00	33.05	33.00	+0.25	2	2546
11:56:51	32.95	33.00	33.00	+0.25	7	2544
11:56:50	32.95	33.00	33.00	+0.25	1	2537
11:56:09	32.90	32.95	32.95	+0.20	5	2536
11:55:57	32.90	32.95	32.90	+0.15	1	2531
11:52:07	32.90	32.95	32.95	+0.20	5	2530
11:52:05	32.95	33.00	32.90	+0.15	3	2525
11:52:05	32.95	33.00	32.95	+0.20	1	2522
11:50:38	32.90	32.95	32.95	+0.20	1	2521
11:50:05	32.90	32.95	32.90	+0.15	4	2520
11:49:43	32.90	33.00	32.90	+0.15	1	2516
11:49:29	32.95	33.00	32.95	+0.20	1	2515
11:49:29	32.95	33.00	32.90	+0.15	5	2514
11:49:29	32.95	33.00	32.95	+0.20	5	2509
11:49:03	32.95	33.00	32.95	+0.20	1	2504
11:48:59	32.95	33.00	32.95	+0.20	5	2503
11:48:48	32.95	33.00	32.95	+0.20	1	2498
11:47:54	32.90	33.00	33.00	+0.25	2	2497
11:47:36	32.90	32.95	32.95	+0.20	1	2495
11:47:21	32.95	33.00	32.95	+0.20	3	2494
11:47:00	32.90	33.00	33.00	+0.25	1	2491
11:46:39	32.85	32.90	32.90	+0.15	8	2490
11:46:37	32.85	32.90	32.90	+0.15	1	2482
11:46:10	32.85	32.90	32.90	+0.15	1	2481
11:43:25	32.80	32.85	32.85	+0.10	1	2480
11:42:35	32.80	32.85	32.85	+0.10	1	2479
11:42:18	32.80	32.85	32.85	+0.10	1	2478
11:42:08	32.80	32.85	32.85	+0.10	1	2477
11:42:05	32.80	32.85	32.85	+0.10	1	2476
11:41:55	32.80	32.85	32.85	+0.10	1	2475
11:41:36	32.80	32.85	32.80	+0.05	1	2474
11:40:34	32.75	32.80	32.80	+0.05	2	2473
11:40:34	32.75	32.80	32.80	+0.05	3	2471
11:40:34	32.80	32.85	32.80	+0.05	4	2468
11:38:09	32.75	32.80	32.80	+0.05	1	2464
11:37:48	32.75	32.80	32.80	+0.05	1	2463
11:37:03	32.75	32.80	32.75	0	1	2462
11:36:19	32.75	32.80	32.75	0	1	2461
11:31:00	32.75	32.80	32.75	0	1	2460
11:30:16	32.75	32.80	32.75	0	1	2459
11:29:27	32.75	32.80	32.75	0	1	2458
11:28:26	32.75	32.80	32.75	0	1	2457
11:27:10	32.75	32.80	32.75	0	1	2456
11:26:20	32.75	32.80	32.75	0	1	2455
11:25:12	32.70	32.75	32.75	0	1	2454
11:23:39	32.75	32.80	32.75	0	3	2453
11:23:27	32.75	32.80	32.75	0	1	2450
11:23:10	32.75	32.80	32.75	0	2	2449
11:22:02	32.75	32.85	32.75	0	1	2447
11:21:54	32.75	32.85	32.85	+0.10	1	2446
11:21:44	32.80	32.85	32.80	+0.05	1	2445
11:21:26	32.80	32.85	32.80	+0.05	1	2444
11:20:10	32.85	32.90	32.85	+0.10	1	2443
11:20:10	32.80	32.85	32.85	+0.10	1	2442
11:17:00	32.85	32.90	32.85	+0.10	1	2441
11:15:33	32.75	32.85	32.85	+0.10	1	2440
11:15:16	32.80	32.85	32.80	+0.05	1	2439
11:15:16	32.80	32.85	32.80	+0.05	1	2438
11:12:51	32.80	32.90	32.90	+0.15	1	2437
11:11:58	32.80	32.90	32.90	+0.15	1	2436
11:10:57	32.80	32.90	32.90	+0.15	2	2435
11:07:47	32.75	32.80	32.80	+0.05	1	2433
11:07:21	32.75	32.80	32.80	+0.05	1	2432
11:07:01	32.75	32.90	32.75	0	2	2431
11:06:38	32.70	32.75	32.90	+0.15	1	2429
11:06:38	32.70	32.75	32.85	+0.10	2	2428
11:06:38	32.70	32.75	32.80	+0.05	1	2426
11:06:38	32.70	32.75	32.75	0	5	2425
11:06:30	32.75	32.85	32.75	0	1	2420
11:06:04	32.75	32.85	32.75	0	1	2419
11:05:46	32.75	32.85	32.75	0	2	2418
11:05:08	32.75	32.85	32.85	+0.10	2	2416
11:04:50	32.80	32.90	32.80	+0.05	1	2414
11:04:50	32.80	32.90	32.80	+0.05	1	2413
10:58:53	32.75	32.85	32.85	+0.10	3	2412
10:58:45	32.75	32.85	32.75	0	1	2409
10:58:38	32.75	32.85	32.75	0	1	2408
10:58:16	32.75	32.85	32.75	0	3	2407
10:58:16	32.80	32.90	32.80	+0.05	1	2404
10:58:16	32.80	32.90	32.80	+0.05	3	2403
10:58:16	32.80	32.90	32.80	+0.05	3	2400
10:58:16	32.80	32.90	32.80	+0.05	3	2397
10:58:16	32.80	32.90	32.80	+0.05	2	2394
10:58:16	32.85	32.95	32.85	+0.10	2	2392
10:58:16	32.85	32.95	32.85	+0.10	3	2390
10:58:16	32.85	32.95	32.85	+0.10	3	2387
10:58:16	32.90	32.95	32.90	+0.15	1	2384
10:57:45	32.85	32.90	32.90	+0.15	1	2383
10:57:33	32.85	32.90	32.90	+0.15	1	2382
10:57:31	32.85	32.90	32.90	+0.15	2	2381
10:55:00	32.85	32.90	32.85	+0.10	1	2379
10:51:48	32.75	32.85	32.85	+0.10	1	2378
10:51:36	32.75	32.80	32.80	+0.05	1	2377
10:51:28	32.75	32.80	32.80	+0.05	1	2376
10:51:16	32.80	32.85	32.80	+0.05	2	2375
10:51:14	32.80	32.85	32.80	+0.05	1	2373
10:50:37	32.80	32.90	32.80	+0.05	1	2372
10:50:22	32.80	32.85	32.85	+0.10	1	2371
10:50:13	32.80	32.90	32.75	0	6	2370
10:50:13	32.80	32.90	32.80	+0.05	4	2364
10:50:12	32.75	32.85	32.85	+0.10	1	2360
10:50:06	32.75	32.80	32.80	+0.05	1	2359
10:49:44	32.75	32.80	32.75	0	3	2358
10:49:13	32.75	32.80	32.75	0	2	2355
10:48:18	32.80	32.90	32.80	+0.05	2	2353
10:47:57	32.80	32.90	32.80	+0.05	2	2351
10:47:49	32.80	32.85	32.80	+0.05	1	2349
10:47:42	32.80	32.85	32.80	+0.05	1	2348
10:47:41	32.80	32.85	32.80	+0.05	10	2347
10:47:28	32.80	32.85	32.80	+0.05	2	2337
10:47:11	32.80	32.85	32.80	+0.05	1	2335
10:47:06	32.80	32.90	32.80	+0.05	2	2334
10:46:56	32.85	32.90	32.85	+0.10	3	2332
10:46:45	32.80	32.85	32.85	+0.10	1	2329
10:46:45	32.85	32.90	32.85	+0.10	9	2328
10:45:42	32.90	32.95	32.90	+0.15	1	2319
10:44:59	32.90	32.95	32.90	+0.15	1	2318
10:44:28	32.90	32.95	32.90	+0.15	1	2317
10:43:38	32.90	32.95	32.90	+0.15	1	2316
10:43:29	32.90	32.95	32.90	+0.15	4	2315
10:43:20	32.90	32.95	32.90	+0.15	1	2311
10:43:13	32.90	32.95	32.90	+0.15	2	2310
10:43:11	32.90	32.95	32.90	+0.15	3	2308
10:43:05	32.90	32.95	32.90	+0.15	2	2305
10:43:01	32.90	32.95	32.90	+0.15	10	2303
10:41:58	32.90	32.95	32.90	+0.15	1	2293
10:39:55	32.90	32.95	32.95	+0.20	1	2292
10:39:22	32.90	32.95	32.95	+0.20	1	2291
10:38:04	32.90	32.95	32.95	+0.20	1	2290
10:37:54	32.90	32.95	32.95	+0.20	3	2289
10:36:15	32.90	32.95	32.90	+0.15	2	2286
10:36:10	32.90	32.95	32.90	+0.15	1	2284
10:35:54	32.90	32.95	32.95	+0.20	1	2283
10:35:28	32.95	33.00	32.95	+0.20	1	2282
10:34:48	32.90	32.95	32.95	+0.20	1	2281
10:34:19	32.90	33.00	32.90	+0.15	3	2280
10:34:19	32.95	33.00	32.95	+0.20	2	2277
10:33:18	33.00	33.10	33.00	+0.25	2	2275
10:33:18	33.05	33.10	33.05	+0.30	1	2273
10:31:51	33.05	33.10	33.05	+0.30	1	2272
10:29:41	32.95	33.00	33.00	+0.25	1	2271
10:29:09	33.00	33.15	33.00	+0.25	1	2270
10:28:58	32.95	33.00	33.00	+0.25	1	2269
10:28:30	32.95	33.00	32.95	+0.20	2	2268
10:28:26	32.95	33.00	33.00	+0.25	1	2266
10:28:24	32.95	33.00	32.95	+0.20	1	2265
10:28:02	33.00	33.15	33.00	+0.25	3	2264
10:27:13	32.95	33.00	33.00	+0.25	1	2261
10:26:45	32.95	33.10	32.95	+0.20	1	2260
10:26:43	32.95	33.00	33.00	+0.25	1	2259
10:26:41	32.95	33.00	33.00	+0.25	1	2258
10:26:39	32.95	33.00	33.00	+0.25	1	2257
10:26:37	32.95	33.00	33.00	+0.25	1	2256
10:26:36	32.95	33.00	33.00	+0.25	1	2255
10:26:34	32.95	33.00	33.00	+0.25	1	2254
10:26:28	32.95	33.00	33.00	+0.25	2	2253
10:26:26	32.95	33.00	32.95	+0.20	1	2251
10:26:23	32.95	33.00	32.95	+0.20	3	2250
10:26:16	32.95	33.00	32.95	+0.20	3	2247
10:26:14	32.95	33.00	32.95	+0.20	2	2244
10:25:54	32.95	33.00	33.00	+0.25	1	2242
10:25:48	33.00	33.05	33.00	+0.25	4	2241
10:25:40	33.05	33.10	33.05	+0.30	3	2237
10:25:33	33.05	33.10	33.05	+0.30	5	2234
10:25:05	33.05	33.10	33.05	+0.30	1	2229
10:24:31	33.05	33.10	33.05	+0.30	2	2228
10:24:25	33.05	33.10	33.05	+0.30	1	2226
10:24:17	33.10	33.15	33.10	+0.35	2	2225
10:24:06	33.10	33.15	33.10	+0.35	1	2223
10:23:57	33.15	33.25	33.15	+0.40	1	2222
10:23:36	33.15	33.25	33.15	+0.40	1	2221
10:23:36	33.15	33.25	33.15	+0.40	2	2220
10:23:31	33.20	33.30	33.20	+0.45	1	2218
10:22:40	33.15	33.25	33.25	+0.50	1	2217
10:22:28	33.15	33.25	33.25	+0.50	2	2216
10:22:25	33.15	33.25	33.15	+0.40	1	2214
10:22:22	33.15	33.20	33.20	+0.45	1	2213
10:22:02	33.20	33.25	33.20	+0.45	1	2212
10:21:33	33.20	33.25	33.20	+0.45	3	2211
10:21:28	33.25	33.30	33.25	+0.50	2	2208
10:21:04	33.20	33.30	33.30	+0.55	1	2206
10:20:54	33.15	33.20	33.20	+0.45	1	2205
10:20:28	33.20	33.30	33.20	+0.45	3	2204
10:20:28	33.25	33.30	33.25	+0.50	1	2201
10:20:17	33.20	33.30	33.30	+0.55	1	2200
10:19:32	33.25	33.35	33.25	+0.50	2	2199
10:19:32	33.30	33.35	33.30	+0.55	1	2197
10:19:16	33.25	33.35	33.35	+0.60	1	2196
10:18:59	33.20	33.30	33.35	+0.60	1	2195
10:18:59	33.20	33.30	33.30	+0.55	3	2194
10:18:58	33.25	33.30	33.25	+0.50	1	2191
10:18:33	33.25	33.30	33.25	+0.50	1	2190
10:17:49	33.20	33.35	33.35	+0.60	1	2189
10:17:33	33.25	33.35	33.35	+0.60	1	2188
10:17:21	33.25	33.35	33.35	+0.60	1	2187
10:17:17	33.15	33.25	33.25	+0.50	3	2186
10:17:17	33.15	33.20	33.20	+0.45	2	2183
10:17:17	33.15	33.20	33.20	+0.45	3	2181
10:17:11	33.10	33.15	33.15	+0.40	3	2178
10:16:17	33.10	33.15	33.10	+0.35	1	2175
10:16:05	33.10	33.15	33.10	+0.35	1	2174
10:15:45	33.05	33.10	33.10	+0.35	1	2173
10:15:45	33.05	33.10	33.10	+0.35	1	2172
10:15:45	33.05	33.10	33.10	+0.35	3	2171
10:15:26	33.05	33.10	33.10	+0.35	1	2168
10:15:26	33.05	33.10	33.10	+0.35	2	2167
10:15:22	33.05	33.15	33.05	+0.30	1	2165
10:15:16	33.05	33.10	33.10	+0.35	1	2164
10:15:15	33.05	33.10	33.10	+0.35	1	2163
10:15:08	33.05	33.10	33.05	+0.30	5	2162
10:15:00	33.10	33.15	33.10	+0.35	1	2157
10:14:52	33.10	33.15	33.10	+0.35	1	2156
10:13:40	33.05	33.10	33.10	+0.35	5	2155
10:13:34	33.05	33.10	33.10	+0.35	1	2150
10:13:18	32.95	33.00	33.00	+0.25	2	2149
10:13:18	33.00	33.10	33.00	+0.25	1	2147
10:13:13	33.00	33.10	33.00	+0.25	1	2146
10:13:05	33.00	33.10	33.00	+0.25	2	2145
10:12:54	33.05	33.15	33.00	+0.25	4	2143
10:12:54	33.05	33.15	33.05	+0.30	2	2139
10:12:48	33.05	33.10	33.10	+0.35	2	2137
10:12:42	33.05	33.10	33.10	+0.35	1	2135
10:12:29	33.10	33.15	33.10	+0.35	3	2134
10:12:11	33.10	33.15	33.10	+0.35	2	2131
10:11:59	33.05	33.15	33.05	+0.30	1	2129
10:11:46	33.05	33.15	33.15	+0.40	2	2128
10:11:03	33.10	33.15	33.15	+0.40	1	2126
10:10:54	33.20	33.25	33.20	+0.45	1	2125
10:10:54	33.10	33.20	33.20	+0.45	3	2124
10:10:54	33.10	33.15	33.15	+0.40	1	2121
10:10:54	33.10	33.15	33.15	+0.40	3	2120
10:10:54	33.05	33.10	33.10	+0.35	1	2117
10:10:44	33.15	33.20	33.05	+0.30	4	2116
10:10:44	33.15	33.20	33.10	+0.35	2	2112
10:10:44	33.15	33.20	33.15	+0.40	9	2110
10:10:37	33.10	33.15	33.15	+0.40	1	2101
10:10:33	33.15	33.20	33.15	+0.40	1	2100
10:10:14	33.15	33.20	33.15	+0.40	1	2099
10:09:44	33.15	33.20	33.15	+0.40	2	2098
10:09:28	33.20	33.25	33.20	+0.45	1	2096
10:08:34	33.15	33.20	33.20	+0.45	3	2095
10:08:29	33.15	33.20	33.20	+0.45	3	2092
10:07:34	33.15	33.20	33.20	+0.45	3	2089
10:07:34	33.15	33.20	33.15	+0.40	1	2086
10:07:32	33.15	33.20	33.15	+0.40	1	2085
10:07:24	33.10	33.15	33.15	+0.40	6	2084
10:07:22	33.10	33.15	33.15	+0.40	3	2078
10:07:17	33.15	33.20	33.15	+0.40	3	2075
10:07:02	33.20	33.25	33.20	+0.45	2	2072
10:06:51	33.20	33.25	33.25	+0.50	1	2070
10:06:30	33.15	33.20	33.25	+0.50	1	2069
10:06:30	33.15	33.20	33.20	+0.45	1	2068
10:06:15	33.10	33.25	33.25	+0.50	1	2067
10:06:13	33.10	33.25	33.25	+0.50	1	2066
10:06:12	33.30	33.35	33.10	+0.35	12	2065
10:06:12	33.30	33.35	33.15	+0.40	4	2053
10:06:12	33.30	33.35	33.20	+0.45	4	2049
10:06:12	33.30	33.35	33.25	+0.50	10	2045
10:06:12	33.30	33.35	33.30	+0.55	20	2035
10:06:00	33.30	33.35	33.30	+0.55	1	2015
10:05:44	33.30	33.35	33.35	+0.60	5	2014
10:05:05	33.30	33.35	33.35	+0.60	2	2009
10:05:03	33.30	33.35	33.30	+0.55	1	2007
10:04:32	33.30	33.35	33.30	+0.55	1	2006
10:04:22	33.30	33.35	33.35	+0.60	1	2005
10:04:19	33.30	33.35	33.35	+0.60	1	2004
10:04:15	33.30	33.35	33.35	+0.60	3	2003
10:04:10	33.25	33.35	33.35	+0.60	1	2000
10:04:03	33.25	33.30	33.30	+0.55	1	1999
10:03:52	33.30	33.35	33.30	+0.55	1	1998
10:03:42	33.30	33.35	33.30	+0.55	1	1997
10:03:26	33.30	33.35	33.30	+0.55	1	1996
10:03:24	33.25	33.30	33.30	+0.55	1	1995
10:03:20	33.30	33.35	33.30	+0.55	1	1994
10:03:18	33.25	33.30	33.30	+0.55	1	1993
10:03:18	33.25	33.30	33.30	+0.55	1	1992
10:03:02	33.30	33.35	33.30	+0.55	1	1991
10:02:51	33.35	33.40	33.35	+0.60	2	1990
10:02:13	33.25	33.30	33.30	+0.55	2	1988
10:02:13	33.25	33.30	33.30	+0.55	3	1986
10:02:12	33.25	33.30	33.30	+0.55	1	1983
10:02:12	33.20	33.25	33.25	+0.50	2	1982
10:02:11	33.20	33.25	33.20	+0.45	1	1980
10:02:09	33.20	33.30	33.20	+0.45	1	1979
10:01:57	33.20	33.30	33.20	+0.45	1	1978
10:01:54	33.20	33.30	33.20	+0.45	1	1977
10:01:50	33.25	33.30	33.25	+0.50	1	1976
10:01:41	33.30	33.35	33.30	+0.55	1	1975
10:01:38	33.30	33.35	33.30	+0.55	1	1974
10:01:34	33.30	33.35	33.30	+0.55	1	1973
10:01:32	33.30	33.35	33.35	+0.60	2	1972
10:01:31	33.30	33.35	33.30	+0.55	1	1970
10:01:31	33.30	33.35	33.30	+0.55	2	1969
10:01:06	33.30	33.35	33.35	+0.60	1	1967
10:01:06	33.30	33.35	33.30	+0.55	1	1966
10:01:04	33.30	33.35	33.30	+0.55	1	1965
10:00:57	33.35	33.40	33.35	+0.60	6	1964
10:00:57	33.35	33.40	33.35	+0.60	1	1958
10:00:57	33.35	33.40	33.35	+0.60	1	1957
10:00:57	33.35	33.40	33.35	+0.60	2	1956
10:00:57	33.35	33.40	33.35	+0.60	2	1954
10:00:57	33.35	33.40	33.35	+0.60	2	1952
10:00:55	33.35	33.40	33.40	+0.65	1	1950
10:00:43	33.40	33.45	33.40	+0.65	5	1949
10:00:43	33.40	33.45	33.40	+0.65	1	1944
10:00:14	33.35	33.40	33.40	+0.65	1	1943
10:00:13	33.35	33.40	33.40	+0.65	2	1942
10:00:08	33.35	33.40	33.35	+0.60	1	1940
10:00:06	33.35	33.40	33.40	+0.65	2	1939
09:59:59	33.35	33.40	33.40	+0.65	2	1937
09:59:51	33.35	33.40	33.35	+0.60	1	1935
09:59:50	33.35	33.40	33.40	+0.65	2	1934
09:59:42	33.40	33.45	33.40	+0.65	3	1932
09:59:33	33.40	33.45	33.40	+0.65	1	1929
09:59:20	33.40	33.45	33.40	+0.65	1	1928
09:59:19	33.40	33.45	33.40	+0.65	3	1927
09:59:18	33.40	33.45	33.40	+0.65	1	1924
09:59:14	33.35	33.40	33.40	+0.65	1	1923
09:59:13	33.35	33.40	33.40	+0.65	1	1922
09:59:13	33.35	33.40	33.35	+0.60	1	1921
09:59:13	33.35	33.40	33.40	+0.65	1	1920
09:59:09	33.35	33.40	33.40	+0.65	1	1919
09:58:59	33.35	33.40	33.40	+0.65	1	1918
09:58:55	33.40	33.45	33.40	+0.65	3	1917
09:58:54	33.40	33.45	33.45	+0.70	1	1914
09:58:53	33.40	33.45	33.45	+0.70	1	1913
09:58:48	33.40	33.45	33.45	+0.70	1	1912
09:58:40	33.40	33.45	33.40	+0.65	1	1911
09:58:32	33.40	33.45	33.40	+0.65	1	1910
09:58:31	33.40	33.45	33.40	+0.65	1	1909
09:58:27	33.35	33.40	33.40	+0.65	1	1908
09:58:25	33.35	33.40	33.40	+0.65	1	1907
09:58:13	33.35	33.40	33.40	+0.65	1	1906
09:58:06	33.35	33.40	33.40	+0.65	1	1905
09:57:58	33.35	33.40	33.35	+0.60	1	1904
09:57:57	33.35	33.45	33.35	+0.60	1	1903
09:57:53	33.40	33.45	33.40	+0.65	1	1902
09:57:48	33.40	33.45	33.40	+0.65	1	1901
09:57:47	33.40	33.45	33.45	+0.70	1	1900
09:57:42	33.45	33.50	33.45	+0.70	1	1899
09:57:41	33.45	33.50	33.45	+0.70	1	1898
09:57:35	33.45	33.50	33.45	+0.70	2	1897
09:57:31	33.45	33.50	33.50	+0.75	2	1895
09:57:31	33.45	33.50	33.50	+0.75	1	1893
09:57:29	33.50	33.60	33.50	+0.75	1	1892
09:57:29	33.50	33.55	33.60	+0.85	1	1891
09:57:29	33.50	33.55	33.55	+0.80	1	1890
09:57:28	33.50	33.55	33.55	+0.80	1	1889
09:57:26	33.50	33.55	33.55	+0.80	5	1888
09:57:25	33.50	33.55	33.50	+0.75	2	1883
09:57:19	33.50	33.55	33.55	+0.80	1	1881
09:57:14	33.60	33.65	33.60	+0.85	3	1880
09:57:14	33.60	33.65	33.60	+0.85	1	1877
09:57:13	33.60	33.65	33.60	+0.85	1	1876
09:57:11	33.60	33.65	33.60	+0.85	1	1875
09:57:11	33.60	33.65	33.60	+0.85	1	1874
09:57:11	33.60	33.65	33.60	+0.85	1	1873
09:57:11	33.50	33.60	33.60	+0.85	2	1872
09:57:11	33.50	33.60	33.60	+0.85	5	1870
09:57:09	33.55	33.60	33.55	+0.80	3	1865
09:57:08	33.55	33.60	33.60	+0.85	1	1862
09:57:07	33.55	33.60	33.60	+0.85	1	1861
09:57:05	33.60	33.65	33.60	+0.85	2	1860
09:57:04	33.60	33.65	33.60	+0.85	1	1858
09:57:03	33.60	33.65	33.60	+0.85	1	1857
09:57:01	33.60	33.65	33.60	+0.85	4	1856
09:57:01	33.60	33.65	33.60	+0.85	1	1852
09:56:59	33.60	33.65	33.60	+0.85	1	1851
09:56:56	33.55	33.60	33.60	+0.85	1	1850
09:56:56	33.55	33.60	33.60	+0.85	2	1849
09:56:56	33.55	33.60	33.60	+0.85	2	1847
09:56:56	33.55	33.60	33.60	+0.85	1	1845
09:56:56	33.55	33.60	33.60	+0.85	2	1844
09:56:54	33.50	33.55	33.55	+0.80	1	1842
09:56:50	33.45	33.60	33.45	+0.70	1	1841
09:56:50	33.50	33.55	33.55	+0.80	12	1840
09:56:50	33.50	33.55	33.55	+0.80	1	1828
09:56:49	33.50	33.55	33.55	+0.80	2	1827
09:56:49	33.45	33.50	33.55	+0.80	6	1825
09:56:49	33.45	33.50	33.50	+0.75	9	1819
09:56:45	33.35	33.50	33.50	+0.75	3	1810
09:56:45	33.35	33.50	33.50	+0.75	3	1807
09:56:45	33.35	33.50	33.50	+0.75	3	1804
09:56:45	33.30	33.45	33.50	+0.75	3	1801
09:56:45	33.30	33.45	33.45	+0.70	7	1798
09:56:42	33.40	33.45	33.30	+0.55	5	1791
09:56:42	33.40	33.45	33.35	+0.60	3	1786
09:56:42	33.40	33.45	33.40	+0.65	2	1783
09:56:41	33.35	33.40	33.40	+0.65	3	1781
09:56:41	33.35	33.40	33.40	+0.65	1	1778
09:56:40	33.35	33.40	33.40	+0.65	1	1777
09:56:40	33.35	33.40	33.40	+0.65	1	1776
09:56:40	33.35	33.40	33.40	+0.65	1	1775
09:56:40	33.35	33.40	33.40	+0.65	1	1774
09:56:40	33.35	33.40	33.40	+0.65	1	1773
09:56:40	33.35	33.40	33.40	+0.65	1	1772
09:56:40	33.35	33.40	33.40	+0.65	3	1771
09:56:39	33.30	33.35	33.35	+0.60	1	1768
09:56:38	33.30	33.35	33.35	+0.60	1	1767
09:56:35	33.30	33.35	33.35	+0.60	2	1766
09:56:35	33.30	33.35	33.35	+0.60	5	1764
09:56:30	33.30	33.35	33.35	+0.60	1	1759
09:56:24	33.25	33.35	33.35	+0.60	1	1758
09:56:21	33.25	33.30	33.30	+0.55	2	1757
09:56:18	33.30	33.35	33.30	+0.55	1	1755
09:56:18	33.30	33.35	33.35	+0.60	1	1754
09:56:18	33.30	33.35	33.35	+0.60	1	1753
09:56:18	33.30	33.35	33.35	+0.60	1	1752
09:56:15	33.25	33.30	33.30	+0.55	3	1751
09:56:15	33.25	33.30	33.30	+0.55	2	1748
09:56:15	33.25	33.30	33.30	+0.55	2	1746
09:56:15	33.25	33.30	33.30	+0.55	5	1744
09:56:15	33.25	33.30	33.30	+0.55	1	1739
09:56:12	33.25	33.30	33.30	+0.55	2	1738
09:56:12	33.25	33.30	33.30	+0.55	10	1736
09:56:05	33.20	33.30	33.30	+0.55	1	1726
09:56:05	33.20	33.30	33.30	+0.55	1	1725
09:55:59	33.15	33.25	33.25	+0.50	10	1724
09:55:52	33.20	33.25	33.20	+0.45	1	1714
09:55:48	33.10	33.20	33.20	+0.45	1	1713
09:55:35	33.05	33.20	33.25	+0.50	5	1712
09:55:35	33.05	33.20	33.20	+0.45	15	1707
09:55:33	33.00	33.15	33.20	+0.45	1	1692
09:55:33	33.00	33.15	33.15	+0.40	4	1691
09:55:28	32.95	33.20	33.20	+0.45	1	1687
09:55:19	32.90	32.95	33.20	+0.45	2	1686
09:55:19	32.90	32.95	33.15	+0.40	11	1684
09:55:19	32.90	32.95	33.10	+0.35	2	1673
09:55:19	32.90	32.95	33.05	+0.30	6	1671
09:55:19	32.90	32.95	33.00	+0.25	4	1665
09:55:19	32.90	32.95	32.95	+0.20	5	1661
09:54:41	32.90	32.95	32.95	+0.20	1	1656
09:54:37	32.90	32.95	32.95	+0.20	3	1655
09:54:16	32.95	33.05	32.95	+0.20	7	1652
09:54:06	33.00	33.05	33.00	+0.25	1	1645
09:54:06	33.00	33.05	33.00	+0.25	9	1644
09:53:45	33.00	33.05	33.05	+0.30	1	1635
09:53:38	33.00	33.05	33.00	+0.25	1	1634
09:53:31	33.05	33.10	33.05	+0.30	4	1633
09:53:20	33.05	33.15	33.05	+0.30	1	1629
09:53:19	33.05	33.15	33.05	+0.30	2	1628
09:53:19	33.05	33.10	33.10	+0.35	15	1626
09:53:18	33.05	33.10	33.05	+0.30	3	1611
09:53:10	33.05	33.10	33.10	+0.35	1	1608
09:52:59	33.00	33.10	33.10	+0.35	3	1607
09:52:59	33.00	33.10	33.10	+0.35	1	1604
09:52:58	33.05	33.10	33.05	+0.30	2	1603
09:52:58	33.05	33.10	33.05	+0.30	1	1601
09:52:58	33.05	33.10	33.05	+0.30	1	1600
09:52:58	33.05	33.10	33.05	+0.30	3	1599
09:52:58	33.05	33.10	33.05	+0.30	3	1596
09:52:58	33.05	33.10	33.05	+0.30	3	1593
09:52:58	33.05	33.15	33.05	+0.30	8	1590
09:52:52	33.10	33.15	33.10	+0.35	1	1582
09:52:52	33.05	33.10	33.10	+0.35	1	1581
09:52:45	33.10	33.15	33.10	+0.35	1	1580
09:52:40	33.05	33.10	33.10	+0.35	7	1579
09:52:33	33.00	33.05	33.05	+0.30	4	1572
09:52:23	33.00	33.05	33.05	+0.30	1	1568
09:52:17	33.05	33.10	33.05	+0.30	1	1567
09:52:17	33.05	33.10	33.10	+0.35	1	1566
09:52:13	33.00	33.05	33.05	+0.30	3	1565
09:52:09	33.00	33.05	33.00	+0.25	2	1562
09:52:05	33.00	33.05	33.00	+0.25	3	1560
09:52:04	33.00	33.05	33.00	+0.25	1	1557
09:52:04	32.90	33.00	33.00	+0.25	1	1556
09:51:56	32.95	33.10	32.95	+0.20	3	1555
09:51:56	33.05	33.10	33.05	+0.30	1	1552
09:51:56	32.95	33.00	33.00	+0.25	1	1551
09:51:53	32.95	33.10	33.10	+0.35	1	1550
09:51:52	32.95	33.05	33.05	+0.30	1	1549
09:51:48	32.95	33.10	33.10	+0.35	1	1548
09:51:47	32.95	33.05	33.05	+0.30	2	1547
09:51:45	33.00	33.10	33.00	+0.25	2	1545
09:51:41	33.00	33.15	33.15	+0.40	1	1543
09:51:40	33.00	33.15	33.15	+0.40	2	1542
09:51:38	33.00	33.15	33.15	+0.40	1	1540
09:51:37	33.00	33.15	33.15	+0.40	1	1539
09:51:37	33.10	33.20	33.10	+0.35	2	1538
09:51:36	33.10	33.20	33.20	+0.45	1	1536
09:51:32	33.10	33.20	33.20	+0.45	1	1535
09:51:31	33.15	33.20	33.15	+0.40	1	1534
09:51:27	33.10	33.15	33.15	+0.40	14	1533
09:51:27	33.10	33.15	33.15	+0.40	5	1519
09:51:25	33.00	33.10	33.10	+0.35	9	1514
09:51:21	32.90	33.00	33.00	+0.25	3	1505
09:51:21	32.90	33.00	33.00	+0.25	3	1502
09:51:21	32.90	33.00	33.00	+0.25	3	1499
09:51:21	32.90	33.00	33.00	+0.25	3	1496
09:51:21	32.90	33.00	33.00	+0.25	3	1493
09:51:21	32.95	33.00	33.00	+0.25	2	1490
09:51:19	32.90	32.95	32.95	+0.20	2	1488
09:51:19	32.90	32.95	32.95	+0.20	2	1486
09:51:07	32.90	32.95	32.95	+0.20	1	1484
09:51:02	32.90	32.95	32.90	+0.15	1	1483
09:50:59	32.90	32.95	32.90	+0.15	1	1482
09:50:38	32.95	33.00	32.90	+0.15	1	1481
09:50:38	32.95	33.00	32.95	+0.20	1	1480
09:50:37	32.95	33.00	32.95	+0.20	1	1479
09:50:33	32.95	33.00	33.00	+0.25	1	1478
09:50:29	32.90	32.95	32.95	+0.20	1	1477
09:50:28	32.95	33.00	32.95	+0.20	1	1476
09:50:22	33.00	33.10	32.95	+0.20	1	1475
09:50:22	33.00	33.10	33.00	+0.25	1	1474
09:50:21	33.00	33.05	33.05	+0.30	3	1473
09:50:21	33.00	33.05	33.05	+0.30	1	1470
09:50:19	32.95	33.00	33.00	+0.25	3	1469
09:50:19	32.90	33.00	33.00	+0.25	1	1466
09:50:17	32.85	32.95	32.95	+0.20	3	1465
09:50:14	32.75	32.80	32.80	+0.05	1	1462
09:50:13	32.80	32.95	32.80	+0.05	1	1461
09:50:08	32.75	32.80	32.80	+0.05	2	1460
09:50:07	32.80	32.95	32.80	+0.05	1	1458
09:50:02	32.70	32.80	32.80	+0.05	2	1457
09:50:00	32.95	33.00	32.95	+0.20	1	1455
09:49:58	32.85	33.00	32.60	-0.15	1	1454
09:49:58	32.85	33.00	32.80	+0.05	2	1453
09:49:58	32.85	33.00	32.85	+0.10	1	1451
09:49:58	32.80	32.95	32.95	+0.20	2	1450
09:49:58	32.80	32.95	32.95	+0.20	1	1448
09:49:49	32.85	33.00	33.00	+0.25	2	1447
09:49:44	33.00	33.05	33.00	+0.25	2	1445
09:49:44	33.05	33.10	33.05	+0.30	1	1443
09:49:42	33.05	33.10	33.05	+0.30	1	1442
09:49:39	33.00	33.10	33.10	+0.35	1	1441
09:49:35	33.00	33.10	33.10	+0.35	1	1440
09:49:35	33.00	33.10	33.00	+0.25	2	1439
09:49:35	33.05	33.10	33.05	+0.30	1	1437
09:49:24	33.00	33.10	33.10	+0.35	2	1436
09:49:24	33.00	33.05	33.05	+0.30	1	1434
09:49:24	33.00	33.05	33.05	+0.30	1	1433
09:49:23	33.05	33.15	33.05	+0.30	2	1432
09:49:16	33.05	33.15	33.05	+0.30	1	1430
09:49:16	33.00	33.05	33.05	+0.30	1	1429
09:49:11	33.00	33.10	33.10	+0.35	2	1428
09:49:11	33.00	33.10	33.10	+0.35	1	1426
09:49:11	33.00	33.05	33.05	+0.30	1	1425
09:49:07	33.05	33.10	33.05	+0.30	1	1424
09:49:07	32.95	33.05	33.05	+0.30	3	1423
09:49:07	33.00	33.05	33.00	+0.25	1	1420
09:49:05	33.05	33.10	33.05	+0.30	1	1419
09:49:01	33.05	33.15	33.05	+0.30	3	1418
09:48:59	33.10	33.20	33.10	+0.35	2	1415
09:48:59	33.10	33.20	33.20	+0.45	2	1413
09:48:57	33.10	33.20	33.20	+0.45	1	1411
09:48:57	33.10	33.15	33.15	+0.40	1	1410
09:48:57	33.10	33.15	33.15	+0.40	1	1409
09:48:56	33.10	33.15	33.15	+0.40	1	1408
09:48:56	33.05	33.10	33.10	+0.35	1	1407
09:48:56	33.05	33.10	33.10	+0.35	1	1406
09:48:53	33.05	33.10	33.05	+0.30	1	1405
09:48:52	32.95	33.05	33.05	+0.30	1	1404
09:48:52	33.00	33.05	33.00	+0.25	1	1403
09:48:50	33.00	33.05	33.05	+0.30	1	1402
09:48:44	32.95	33.00	33.00	+0.25	2	1401
09:48:44	32.95	33.00	33.00	+0.25	8	1399
09:48:44	32.90	32.95	32.95	+0.20	3	1391
09:48:44	32.90	32.95	32.95	+0.20	1	1388
09:48:44	32.90	32.95	32.95	+0.20	1	1387
09:48:44	32.90	32.95	32.95	+0.20	3	1386
09:48:44	32.85	32.90	32.90	+0.15	18	1383
09:48:44	32.85	32.90	32.90	+0.15	3	1365
09:48:44	32.80	32.90	32.90	+0.15	1	1362
09:48:44	32.80	32.85	32.85	+0.10	1	1361
09:48:44	32.60	32.75	32.80	+0.05	13	1360
09:48:44	32.60	32.75	32.75	0	9	1347
09:48:43	32.55	32.70	32.70	-0.05	7	1338
09:48:42	32.45	32.55	32.65	-0.10	13	1331
09:48:42	32.45	32.55	32.60	-0.15	8	1318
09:48:42	32.45	32.55	32.55	-0.20	2	1310
09:47:59	32.45	32.50	32.50	-0.25	1	1308
09:47:59	32.40	32.45	32.45	-0.30	1	1307
09:45:02	32.40	32.50	32.40	-0.35	1	1306
09:44:56	32.40	32.50	32.40	-0.35	1	1305
09:43:53	32.40	32.55	32.40	-0.35	1	1304
09:43:04	32.50	32.55	32.50	-0.25	1	1303
09:43:04	32.50	32.55	32.50	-0.25	3	1302
09:43:04	32.50	32.55	32.50	-0.25	3	1299
09:43:04	32.50	32.55	32.50	-0.25	1	1296
09:43:04	32.50	32.55	32.50	-0.25	1	1295
09:43:04	32.30	32.35	32.50	-0.25	12	1294
09:43:04	32.30	32.35	32.45	-0.30	1	1282
09:43:04	32.30	32.35	32.40	-0.35	4	1281
09:43:04	32.30	32.35	32.35	-0.40	1	1277
09:43:01	32.35	32.40	32.35	-0.40	1	1276
09:43:01	32.35	32.40	32.35	-0.40	3	1275
09:43:01	32.35	32.45	32.35	-0.40	6	1272
09:42:58	32.35	32.50	32.35	-0.40	1	1266
09:42:47	32.45	32.50	32.45	-0.30	1	1265
09:42:47	32.45	32.50	32.45	-0.30	1	1264
09:42:47	32.35	32.45	32.45	-0.30	3	1263
09:42:39	32.40	32.45	32.40	-0.35	1	1260
09:42:32	32.40	32.50	32.40	-0.35	2	1259
09:42:32	32.40	32.50	32.40	-0.35	1	1257
09:42:14	32.40	32.50	32.50	-0.25	1	1256
09:41:53	32.40	32.50	32.50	-0.25	1	1255
09:41:53	32.40	32.50	32.40	-0.35	2	1254
09:41:51	32.40	32.45	32.45	-0.30	2	1252
09:41:19	32.40	32.45	32.40	-0.35	1	1250
09:41:15	32.40	32.45	32.40	-0.35	3	1249
09:40:43	32.40	32.45	32.45	-0.30	1	1246
09:40:25	32.35	32.45	32.45	-0.30	1	1245
09:40:25	32.35	32.45	32.45	-0.30	1	1244
09:40:25	32.35	32.45	32.45	-0.30	1	1243
09:40:18	32.40	32.45	32.40	-0.35	1	1242
09:39:39	32.35	32.40	32.40	-0.35	1	1241
09:38:59	32.35	32.40	32.40	-0.35	2	1240
09:38:59	32.40	32.45	32.40	-0.35	5	1238
09:38:45	32.45	32.50	32.45	-0.30	7	1233
09:37:41	32.45	32.50	32.50	-0.25	1	1226
09:37:36	32.45	32.50	32.50	-0.25	1	1225
09:37:31	32.50	32.55	32.50	-0.25	1	1224
09:37:29	32.50	32.55	32.55	-0.20	1	1223
09:36:22	32.45	32.50	32.50	-0.25	1	1222
09:35:42	32.40	32.45	32.50	-0.25	5	1221
09:35:42	32.40	32.45	32.45	-0.30	6	1216
09:35:24	32.35	32.45	32.45	-0.30	1	1210
09:35:14	32.35	32.45	32.45	-0.30	1	1209
09:35:11	32.40	32.45	32.45	-0.30	2	1208
09:34:31	32.40	32.45	32.45	-0.30	1	1206
09:33:31	32.25	32.35	32.35	-0.40	1	1205
09:33:14	32.25	32.45	32.25	-0.50	7	1204
09:33:02	32.30	32.45	32.30	-0.45	3	1197
09:32:57	32.35	32.45	32.35	-0.40	1	1194
09:32:56	32.35	32.45	32.35	-0.40	2	1193
09:32:05	32.35	32.45	32.30	-0.45	1	1191
09:32:05	32.35	32.45	32.35	-0.40	1	1190
09:31:43	32.25	32.35	32.35	-0.40	1	1189
09:31:43	32.25	32.40	32.40	-0.35	3	1188
09:31:43	32.45	32.50	32.45	-0.30	1	1185
09:31:43	32.20	32.35	32.45	-0.30	22	1184
09:31:43	32.20	32.35	32.35	-0.40	4	1162
09:31:41	32.20	32.30	32.30	-0.45	2	1158
09:31:18	32.15	32.20	32.20	-0.55	1	1156
09:31:18	32.20	32.30	32.20	-0.55	2	1155
09:31:16	32.20	32.30	32.20	-0.55	1	1153
09:31:12	32.20	32.30	32.20	-0.55	1	1152
09:31:07	32.20	32.30	32.20	-0.55	2	1151
09:30:55	32.30	32.35	32.30	-0.45	1	1149
09:30:55	32.30	32.35	32.30	-0.45	1	1148
09:30:55	32.30	32.35	32.30	-0.45	1	1147
09:30:53	32.30	32.35	32.30	-0.45	2	1146
09:30:51	32.30	32.35	32.30	-0.45	2	1144
09:30:41	32.35	32.45	32.35	-0.40	6	1142
09:30:29	32.35	32.45	32.35	-0.40	1	1136
09:30:24	32.40	32.45	32.40	-0.35	3	1135
09:30:24	32.40	32.45	32.40	-0.35	2	1132
09:30:14	32.45	32.55	32.45	-0.30	2	1130
09:30:08	32.40	32.50	32.50	-0.25	1	1128
09:29:47	32.50	32.55	32.50	-0.25	1	1127
09:29:25	32.55	32.60	32.55	-0.20	2	1126
09:29:25	32.55	32.60	32.55	-0.20	3	1124
09:29:20	32.55	32.60	32.55	-0.20	2	1121
09:29:20	32.55	32.60	32.55	-0.20	1	1119
09:27:59	32.60	32.65	32.60	-0.15	1	1118
09:27:47	32.60	32.65	32.65	-0.10	1	1117
09:27:35	32.60	32.65	32.65	-0.10	1	1116
09:27:26	32.65	32.70	32.65	-0.10	1	1115
09:27:13	32.55	32.65	32.65	-0.10	1	1114
09:27:04	32.60	32.65	32.60	-0.15	1	1113
09:27:03	32.55	32.60	32.60	-0.15	2	1112
09:27:03	32.60	32.65	32.60	-0.15	1	1110
09:26:53	32.60	32.65	32.60	-0.15	1	1109
09:26:49	32.60	32.65	32.60	-0.15	2	1108
09:26:49	32.65	32.70	32.65	-0.10	3	1106
09:26:46	32.70	32.75	32.70	-0.05	3	1103
09:26:46	32.70	32.75	32.70	-0.05	1	1100
09:26:33	32.65	32.70	32.70	-0.05	1	1099
09:26:16	32.60	32.70	32.70	-0.05	5	1098
09:26:11	32.65	32.75	32.65	-0.10	1	1093
09:26:11	32.70	32.80	32.70	-0.05	2	1092
09:26:11	32.75	32.80	32.75	0	1	1090
09:26:08	32.70	32.75	32.75	0	2	1089
09:26:02	32.65	32.75	32.75	0	1	1087
09:26:02	32.65	32.75	32.75	0	3	1086
09:26:00	32.65	32.75	32.75	0	1	1083
09:26:00	32.65	32.75	32.75	0	2	1082
09:25:54	32.60	32.75	32.75	0	1	1080
09:25:54	32.60	32.75	32.75	0	1	1079
09:25:47	32.50	32.65	32.65	-0.10	2	1078
09:25:47	32.45	32.65	32.65	-0.10	1	1076
09:25:46	32.40	32.60	32.60	-0.15	1	1075
09:25:46	32.40	32.50	32.55	-0.20	10	1074
09:25:46	32.40	32.50	32.50	-0.25	5	1064
09:25:35	32.40	32.50	32.50	-0.25	2	1059
09:25:27	32.35	32.50	32.50	-0.25	2	1057
09:25:19	32.45	32.55	32.45	-0.30	1	1055
09:25:19	32.50	32.65	32.50	-0.25	1	1054
09:25:19	32.50	32.65	32.50	-0.25	3	1053
09:25:19	32.55	32.65	32.55	-0.20	1	1050
09:25:11	32.60	32.70	32.60	-0.15	2	1049
09:25:05	32.50	32.55	32.65	-0.10	6	1047
09:25:05	32.50	32.55	32.60	-0.15	15	1041
09:25:05	32.50	32.55	32.55	-0.20	6	1026
09:25:02	32.45	32.50	32.50	-0.25	1	1020
09:25:01	32.45	32.50	32.50	-0.25	1	1019
09:25:01	32.45	32.50	32.50	-0.25	1	1018
09:24:50	32.40	32.45	32.45	-0.30	1	1017
09:24:33	32.30	32.35	32.35	-0.40	1	1016
09:23:53	32.20	32.35	32.20	-0.55	1	1015
09:23:52	32.20	32.30	32.30	-0.45	1	1014
09:23:47	32.15	32.20	32.20	-0.55	3	1013
09:23:47	32.15	32.20	32.20	-0.55	3	1010
09:23:47	32.15	32.20	32.20	-0.55	3	1007
09:23:47	32.15	32.20	32.20	-0.55	3	1004
09:23:47	32.15	32.20	32.20	-0.55	3	1001
09:23:47	32.15	32.20	32.20	-0.55	3	998
09:23:47	32.25	32.30	32.20	-0.55	1	995
09:23:47	32.25	32.30	32.25	-0.50	1	994
09:23:30	32.20	32.30	32.20	-0.55	1	993
09:23:29	32.20	32.25	32.25	-0.50	1	992
09:23:04	32.10	32.25	32.25	-0.50	1	991
09:23:01	32.25	32.35	32.10	-0.65	8	990
09:23:01	32.25	32.35	32.15	-0.60	3	982
09:23:01	32.25	32.35	32.20	-0.55	7	979
09:23:01	32.25	32.35	32.25	-0.50	2	972
09:22:47	32.25	32.30	32.30	-0.45	1	970
09:22:47	32.30	32.35	32.30	-0.45	1	969
09:22:23	32.30	32.35	32.30	-0.45	1	968
09:22:15	32.20	32.35	32.20	-0.55	1	967
09:22:01	32.20	32.25	32.25	-0.50	1	966
09:22:01	32.25	32.35	32.25	-0.50	1	965
09:21:59	32.30	32.35	32.30	-0.45	1	964
09:21:59	32.25	32.30	32.30	-0.45	2	963
09:21:45	32.25	32.35	32.25	-0.50	1	961
09:21:44	32.25	32.35	32.35	-0.40	1	960
09:21:37	32.25	32.30	32.30	-0.45	1	959
09:21:30	32.20	32.30	32.30	-0.45	1	958
09:21:22	32.20	32.30	32.30	-0.45	1	957
09:21:21	32.20	32.30	32.30	-0.45	1	956
09:21:14	32.20	32.25	32.25	-0.50	1	955
09:21:09	32.20	32.25	32.25	-0.50	2	954
09:21:08	32.25	32.30	32.25	-0.50	2	952
09:20:58	32.25	32.30	32.25	-0.50	1	950
09:20:54	32.25	32.30	32.25	-0.50	2	949
09:20:50	32.20	32.25	32.25	-0.50	1	947
09:20:47	32.25	32.30	32.25	-0.50	2	946
09:20:42	32.30	32.35	32.30	-0.45	2	944
09:20:42	32.30	32.40	32.40	-0.35	1	942
09:20:41	32.30	32.40	32.30	-0.45	1	941
09:20:41	32.30	32.40	32.40	-0.35	1	940
09:20:33	32.35	32.40	32.40	-0.35	3	939
09:20:29	32.40	32.45	32.40	-0.35	4	936
09:20:07	32.35	32.40	32.40	-0.35	1	932
09:20:07	32.30	32.35	32.35	-0.40	4	931
09:19:50	32.30	32.35	32.30	-0.45	1	927
09:19:12	32.25	32.35	32.25	-0.50	1	926
09:19:12	32.25	32.35	32.35	-0.40	2	925
09:19:12	32.20	32.25	32.35	-0.40	16	923
09:19:12	32.20	32.25	32.30	-0.45	7	907
09:19:12	32.20	32.25	32.25	-0.50	4	900
09:19:11	32.20	32.25	32.20	-0.55	1	896
09:19:09	32.20	32.25	32.25	-0.50	1	895
09:19:04	32.20	32.25	32.20	-0.55	10	894
09:18:55	32.20	32.25	32.20	-0.55	1	884
09:18:53	32.20	32.25	32.25	-0.50	1	883
09:18:49	32.25	32.30	32.20	-0.55	9	882
09:18:49	32.25	32.30	32.25	-0.50	1	873
09:18:37	32.25	32.30	32.20	-0.55	6	872
09:18:37	32.25	32.30	32.25	-0.50	3	866
09:18:28	32.25	32.30	32.25	-0.50	1	863
09:18:26	32.25	32.30	32.25	-0.50	1	862
09:18:24	32.30	32.35	32.30	-0.45	2	861
09:18:17	32.30	32.35	32.30	-0.45	1	859
09:18:10	32.30	32.35	32.30	-0.45	2	858
09:18:08	32.35	32.45	32.35	-0.40	1	856
09:18:00	32.30	32.40	32.40	-0.35	1	855
09:17:59	32.35	32.40	32.35	-0.40	1	854
09:17:56	32.35	32.40	32.35	-0.40	2	853
09:17:27	32.35	32.45	32.35	-0.40	1	851
09:17:21	32.30	32.35	32.35	-0.40	2	850
09:17:20	32.30	32.35	32.35	-0.40	1	848
09:17:20	32.30	32.35	32.35	-0.40	1	847
09:17:20	32.30	32.35	32.35	-0.40	1	846
09:17:12	32.35	32.45	32.35	-0.40	1	845
09:17:05	32.30	32.45	32.30	-0.45	1	844
09:16:57	32.30	32.45	32.30	-0.45	1	843
09:16:49	32.25	32.30	32.30	-0.45	1	842
09:16:49	32.25	32.35	32.35	-0.40	1	841
09:16:33	32.35	32.50	32.25	-0.50	17	840
09:16:33	32.35	32.50	32.30	-0.45	14	823
09:16:33	32.35	32.50	32.35	-0.40	9	809
09:16:30	32.35	32.50	32.35	-0.40	1	800
09:16:29	32.30	32.50	32.50	-0.25	1	799
09:16:29	32.30	32.45	32.45	-0.30	1	798
09:16:28	32.25	32.30	32.30	-0.45	2	797
09:16:28	32.35	32.45	32.30	-0.45	6	795
09:16:28	32.35	32.45	32.35	-0.40	1	789
09:16:28	32.45	32.50	32.30	-0.45	6	788
09:16:28	32.45	32.50	32.40	-0.35	3	782
09:16:28	32.45	32.50	32.45	-0.30	1	779
09:16:25	32.45	32.50	32.45	-0.30	1	778
09:16:17	32.50	32.55	32.50	-0.25	1	777
09:16:07	32.45	32.50	32.50	-0.25	5	776
09:15:57	32.40	32.55	32.55	-0.20	1	771
09:15:51	32.40	32.45	32.45	-0.30	1	770
09:15:47	32.35	32.55	32.35	-0.40	10	769
09:15:45	32.30	32.45	32.45	-0.30	10	759
09:15:45	32.40	32.45	32.40	-0.35	1	749
09:15:45	32.35	32.45	32.35	-0.40	10	748
09:15:45	32.35	32.40	32.40	-0.35	2	738
09:15:35	32.40	32.45	32.40	-0.35	1	736
09:15:27	32.40	32.45	32.40	-0.35	1	735
09:15:21	32.45	32.55	32.45	-0.30	1	734
09:15:21	32.45	32.55	32.45	-0.30	1	733
09:15:19	32.50	32.55	32.50	-0.25	1	732
09:15:19	32.50	32.55	32.50	-0.25	3	731
09:15:19	32.50	32.55	32.50	-0.25	1	728
09:15:19	32.50	32.55	32.50	-0.25	3	727
09:15:19	32.50	32.55	32.50	-0.25	2	724
09:15:19	32.50	32.55	32.50	-0.25	3	722
09:15:19	32.50	32.55	32.50	-0.25	3	719
09:15:19	32.50	32.55	32.50	-0.25	3	716
09:15:19	32.50	32.55	32.50	-0.25	3	713
09:15:10	32.50	32.55	32.50	-0.25	1	710
09:14:58	32.55	32.60	32.55	-0.20	1	709
09:14:32	32.50	32.55	32.55	-0.20	1	708
09:14:32	32.50	32.55	32.55	-0.20	4	707
09:14:32	32.55	32.60	32.55	-0.20	4	703
09:14:15	32.55	32.65	32.55	-0.20	1	699
09:14:13	32.55	32.60	32.60	-0.15	2	698
09:14:09	32.55	32.60	32.55	-0.20	1	696
09:14:07	32.55	32.60	32.55	-0.20	1	695
09:14:00	32.55	32.60	32.60	-0.15	1	694
09:13:58	32.55	32.60	32.60	-0.15	1	693
09:13:52	32.55	32.60	32.60	-0.15	1	692
09:13:48	32.60	32.65	32.55	-0.20	7	691
09:13:48	32.60	32.65	32.60	-0.15	2	684
09:13:39	32.60	32.65	32.60	-0.15	1	682
09:13:33	32.55	32.60	32.60	-0.15	1	681
09:13:28	32.60	32.65	32.60	-0.15	1	680
09:13:28	32.55	32.60	32.60	-0.15	2	679
09:13:19	32.55	32.60	32.55	-0.20	2	677
09:13:08	32.60	32.65	32.50	-0.25	4	675
09:13:08	32.60	32.65	32.55	-0.20	5	671
09:13:08	32.60	32.65	32.60	-0.15	1	666
09:13:07	32.60	32.65	32.60	-0.15	1	665
09:13:06	32.55	32.60	32.60	-0.15	4	664
09:13:01	32.60	32.65	32.60	-0.15	10	660
09:12:59	32.60	32.65	32.65	-0.10	1	650
09:12:50	32.60	32.65	32.65	-0.10	1	649
09:12:46	32.60	32.65	32.60	-0.15	1	648
09:12:42	32.65	32.75	32.65	-0.10	1	647
09:12:42	32.70	32.75	32.70	-0.05	1	646
09:12:42	32.75	32.80	32.75	0	13	645
09:12:42	32.75	32.80	32.75	0	1	632
09:12:29	32.75	32.80	32.80	+0.05	1	631
09:12:29	32.80	32.85	32.80	+0.05	5	630
09:12:26	32.80	32.85	32.80	+0.05	1	625
09:12:23	32.80	32.85	32.80	+0.05	1	624
09:12:22	32.80	32.85	32.80	+0.05	3	623
09:12:22	32.80	32.85	32.80	+0.05	1	620
09:12:21	32.80	32.85	32.80	+0.05	1	619
09:12:21	32.80	32.85	32.80	+0.05	1	618
09:12:20	32.80	32.85	32.80	+0.05	1	617
09:12:19	32.80	32.85	32.80	+0.05	9	616
09:12:19	32.80	32.85	32.80	+0.05	1	607
09:11:39	32.80	32.85	32.85	+0.10	1	606
09:11:36	32.85	32.90	32.85	+0.10	8	605
09:11:29	32.85	32.90	32.85	+0.10	2	597
09:11:29	32.85	32.90	32.85	+0.10	5	595
09:11:23	32.85	32.90	32.90	+0.15	5	590
09:11:17	32.85	32.90	32.90	+0.15	1	585
09:11:06	32.85	32.90	32.85	+0.10	6	584
09:11:04	32.85	32.90	32.90	+0.15	1	578
09:11:04	32.85	32.90	32.90	+0.15	1	577
09:11:04	32.85	32.90	32.90	+0.15	1	576
09:11:03	32.85	32.90	32.85	+0.10	9	575
09:11:03	32.90	32.95	32.90	+0.15	2	566
09:10:52	32.90	32.95	32.95	+0.20	1	564
09:10:46	32.85	32.90	32.90	+0.15	1	563
09:10:46	32.85	32.90	32.90	+0.15	3	562
09:10:46	32.85	32.90	32.90	+0.15	1	559
09:10:44	32.85	32.90	32.90	+0.15	3	558
09:10:39	32.85	32.90	32.90	+0.15	1	555
09:10:37	32.85	32.90	32.90	+0.15	3	554
09:10:32	32.85	32.95	32.85	+0.10	1	551
09:10:19	32.90	32.95	32.90	+0.15	1	550
09:10:16	32.90	32.95	32.90	+0.15	1	549
09:10:06	32.90	32.95	32.90	+0.15	4	548
09:10:02	32.95	33.05	32.95	+0.20	2	544
09:10:02	33.00	33.05	33.00	+0.25	2	542
09:09:58	33.05	33.15	33.05	+0.30	3	540
09:09:45	33.10	33.15	33.10	+0.35	1	537
09:09:27	33.00	33.05	33.15	+0.40	4	536
09:09:27	33.00	33.05	33.10	+0.35	5	532
09:09:27	33.00	33.05	33.05	+0.30	1	527
09:09:27	32.95	33.00	33.00	+0.25	1	526
09:09:19	33.00	33.05	32.95	+0.20	1	525
09:09:19	33.00	33.05	33.00	+0.25	3	524
09:09:17	32.95	33.00	33.00	+0.25	8	521
09:09:17	32.90	32.95	32.95	+0.20	3	513
09:09:06	32.90	33.00	32.90	+0.15	4	510
09:08:59	32.95	33.00	32.95	+0.20	1	506
09:08:58	32.95	33.00	32.95	+0.20	1	505
09:08:53	32.95	33.00	32.95	+0.20	1	504
09:08:46	32.90	32.95	32.95	+0.20	1	503
09:08:38	32.90	32.95	32.95	+0.20	1	502
09:08:32	32.90	32.95	32.95	+0.20	1	501
09:08:29	32.90	32.95	32.95	+0.20	1	500
09:08:23	32.90	32.95	32.95	+0.20	2	499
09:08:21	32.95	33.00	32.95	+0.20	5	497
09:08:04	32.95	33.00	32.95	+0.20	1	492
09:07:54	32.95	33.00	32.95	+0.20	1	491
09:07:52	32.90	32.95	32.95	+0.20	3	490
09:07:52	32.90	32.95	32.95	+0.20	3	487
09:07:52	32.90	32.95	32.95	+0.20	3	484
09:07:52	32.95	33.00	32.95	+0.20	1	481
09:07:42	32.85	32.90	32.90	+0.15	2	480
09:07:40	32.80	32.85	32.85	+0.10	2	478
09:07:35	32.85	32.90	32.85	+0.10	1	476
09:07:31	32.80	32.90	32.80	+0.05	1	475
09:07:27	32.85	32.90	32.85	+0.10	1	474
09:07:26	32.85	32.90	32.85	+0.10	2	473
09:07:23	32.95	33.00	32.85	+0.10	4	471
09:07:23	32.95	33.00	32.90	+0.15	5	467
09:07:23	32.95	33.00	32.95	+0.20	1	462
09:07:20	32.95	33.00	32.95	+0.20	2	461
09:07:15	33.00	33.05	33.00	+0.25	10	459
09:07:15	33.00	33.05	33.00	+0.25	8	449
09:07:13	33.00	33.05	33.05	+0.30	2	441
09:07:09	33.05	33.10	33.05	+0.30	1	439
09:07:09	33.05	33.10	33.05	+0.30	1	438
09:07:09	33.05	33.10	33.05	+0.30	1	437
09:07:04	33.05	33.10	33.05	+0.30	2	436
09:06:59	33.05	33.10	33.05	+0.30	1	434
09:06:54	33.05	33.10	33.05	+0.30	1	433
09:06:49	33.05	33.10	33.10	+0.35	1	432
09:06:47	33.05	33.10	33.10	+0.35	1	431
09:06:37	33.05	33.10	33.05	+0.30	10	430
09:06:34	33.05	33.10	33.10	+0.35	1	420
09:06:29	33.10	33.15	33.10	+0.35	2	419
09:06:23	33.10	33.15	33.10	+0.35	11	417
09:06:23	33.10	33.15	33.10	+0.35	1	406
09:06:20	33.15	33.20	33.15	+0.40	3	405
09:06:20	33.15	33.20	33.15	+0.40	2	402
09:06:11	33.10	33.20	33.20	+0.45	1	400
09:06:00	33.10	33.20	33.20	+0.45	1	399
09:05:57	33.10	33.25	33.10	+0.35	1	398
09:05:52	33.15	33.25	33.15	+0.40	2	397
09:05:48	33.15	33.25	33.15	+0.40	1	395
09:05:32	33.15	33.25	33.10	+0.35	2	394
09:05:32	33.15	33.25	33.15	+0.40	1	392
09:05:32	33.15	33.25	33.15	+0.40	1	391
09:05:27	33.20	33.25	33.15	+0.40	1	390
09:05:27	33.20	33.25	33.20	+0.45	1	389
09:05:24	33.15	33.20	33.20	+0.45	1	388
09:05:23	33.15	33.20	33.20	+0.45	2	387
09:05:16	33.20	33.25	33.20	+0.45	2	385
09:04:53	33.10	33.20	33.20	+0.45	1	383
09:04:46	33.10	33.20	33.25	+0.50	5	382
09:04:46	33.10	33.20	33.20	+0.45	5	377
09:04:44	33.10	33.25	33.10	+0.35	1	372
09:04:41	33.15	33.25	33.15	+0.40	14	371
09:04:28	33.20	33.25	33.20	+0.45	1	357
09:04:26	33.15	33.20	33.20	+0.45	1	356
09:04:14	33.20	33.25	33.20	+0.45	9	355
09:04:14	33.20	33.25	33.20	+0.45	1	346
09:04:14	33.20	33.25	33.20	+0.45	3	345
09:04:11	33.25	33.30	33.25	+0.50	2	342
09:04:09	33.20	33.25	33.25	+0.50	1	340
09:04:01	33.20	33.25	33.25	+0.50	1	339
09:04:00	33.20	33.25	33.25	+0.50	1	338
09:04:00	33.20	33.25	33.25	+0.50	1	337
09:03:53	33.20	33.30	33.30	+0.55	1	336
09:03:40	33.20	33.30	33.20	+0.45	1	335
09:03:33	33.15	33.20	33.20	+0.45	1	334
09:03:33	33.15	33.20	33.20	+0.45	3	333
09:03:33	33.25	33.30	33.20	+0.45	4	330
09:03:33	33.25	33.30	33.25	+0.50	2	326
09:03:30	33.15	33.25	33.25	+0.50	4	324
09:03:30	33.15	33.20	33.20	+0.45	1	320
09:03:20	33.15	33.20	33.20	+0.45	1	319
09:03:19	33.15	33.20	33.20	+0.45	1	318
09:03:10	33.20	33.30	33.15	+0.40	1	317
09:03:10	33.20	33.30	33.20	+0.45	3	316
09:03:01	33.25	33.30	33.25	+0.50	11	313
09:03:01	33.25	33.30	33.25	+0.50	3	302
09:02:59	33.25	33.30	33.30	+0.55	1	299
09:02:56	33.25	33.35	33.35	+0.60	1	298
09:02:54	33.30	33.40	33.30	+0.55	1	297
09:02:53	33.35	33.40	33.30	+0.55	21	296
09:02:53	33.35	33.40	33.35	+0.60	1	275
09:02:53	33.35	33.40	33.35	+0.60	1	274
09:02:52	33.35	33.40	33.35	+0.60	3	273
09:02:52	33.35	33.40	33.40	+0.65	1	270
09:02:48	33.35	33.40	33.35	+0.60	1	269
09:02:45	33.30	33.45	33.45	+0.70	3	268
09:02:42	33.40	33.45	33.40	+0.65	1	265
09:02:42	33.30	33.40	33.40	+0.65	9	264
09:02:42	33.35	33.45	33.35	+0.60	8	255
09:02:42	33.40	33.45	33.40	+0.65	1	247
09:02:39	33.40	33.45	33.40	+0.65	3	246
09:02:39	33.35	33.40	33.40	+0.65	2	243
09:02:39	33.35	33.40	33.35	+0.60	1	241
09:02:37	33.35	33.40	33.40	+0.65	2	240
09:02:35	33.35	33.40	33.40	+0.65	1	238
09:02:27	33.30	33.40	33.30	+0.55	1	237
09:02:22	33.25	33.30	33.30	+0.55	1	236
09:02:14	33.20	33.25	33.25	+0.50	1	235
09:02:11	33.20	33.25	33.20	+0.45	1	234
09:02:11	33.25	33.40	33.25	+0.50	1	233
09:02:09	33.20	33.25	33.45	+0.70	1	232
09:02:09	33.20	33.25	33.30	+0.55	8	231
09:02:09	33.20	33.25	33.25	+0.50	1	223
09:02:07	33.15	33.20	33.20	+0.45	1	222
09:02:07	33.15	33.20	33.20	+0.45	2	221
09:02:07	33.15	33.20	33.20	+0.45	1	219
09:02:06	33.15	33.20	33.20	+0.45	2	218
09:02:05	33.15	33.20	33.20	+0.45	1	216
09:02:05	33.15	33.20	33.20	+0.45	1	215
09:02:04	33.15	33.20	33.20	+0.45	1	214
09:02:02	33.15	33.20	33.20	+0.45	1	213
09:01:57	33.20	33.30	33.20	+0.45	1	212
09:01:55	33.15	33.30	33.35	+0.60	2	211
09:01:55	33.15	33.30	33.30	+0.55	2	209
09:01:52	33.15	33.30	33.30	+0.55	1	207
09:01:52	33.20	33.30	33.20	+0.45	2	206
09:01:51	33.20	33.30	33.30	+0.55	1	204
09:01:51	33.20	33.30	33.20	+0.45	1	203
09:01:46	33.15	33.20	33.30	+0.55	1	202
09:01:46	33.15	33.20	33.25	+0.50	1	201
09:01:46	33.15	33.20	33.20	+0.45	2	200
09:01:41	33.20	33.30	33.15	+0.40	1	198
09:01:41	33.20	33.30	33.20	+0.45	4	197
09:01:33	33.10	33.20	33.20	+0.45	5	193
09:01:27	33.10	33.20	33.20	+0.45	3	188
09:01:27	33.05	33.10	33.10	+0.35	1	185
09:01:23	33.05	33.10	33.10	+0.35	1	184
09:01:20	33.10	33.20	33.10	+0.35	1	183
09:01:12	33.10	33.20	33.10	+0.35	1	182
09:01:12	33.00	33.20	33.20	+0.45	3	181
09:01:11	33.00	33.20	33.00	+0.25	1	178
09:01:11	33.00	33.20	33.00	+0.25	8	177
09:01:11	33.10	33.20	33.10	+0.35	1	169
09:01:11	33.10	33.20	33.10	+0.35	1	168
09:01:11	33.10	33.20	33.10	+0.35	1	167
09:01:11	33.00	33.20	33.00	+0.25	1	166
09:01:11	33.10	33.20	33.10	+0.35	1	165
09:01:10	33.00	33.20	33.00	+0.25	1	164
09:01:10	33.10	33.20	33.10	+0.35	1	163
09:01:10	33.00	33.15	33.15	+0.40	1	162
09:01:10	33.05	33.20	33.05	+0.30	4	161
09:01:10	33.15	33.20	33.15	+0.40	1	157
09:01:07	33.05	33.15	33.20	+0.45	1	156
09:01:07	33.05	33.15	33.15	+0.40	3	155
09:01:02	33.10	33.20	33.10	+0.35	3	152
09:01:02	33.15	33.20	33.15	+0.40	1	149
09:01:02	33.15	33.20	33.15	+0.40	3	148
09:01:02	33.20	33.35	33.20	+0.45	5	145
09:01:02	33.30	33.35	33.30	+0.55	3	140
09:00:58	33.15	33.20	33.40	+0.65	1	137
09:00:58	33.15	33.20	33.35	+0.60	5	136
09:00:58	33.15	33.20	33.30	+0.55	3	131
09:00:58	33.15	33.20	33.20	+0.45	1	128
09:00:58	33.20	33.30	33.20	+0.45	1	127
09:00:57	33.15	33.20	33.20	+0.45	1	126
09:00:53	33.15	33.35	33.35	+0.60	1	125
09:00:52	33.30	33.35	33.30	+0.55	1	124
09:00:52	33.30	33.35	33.30	+0.55	1	123
09:00:51	33.15	33.30	33.30	+0.55	1	122
09:00:51	33.15	33.20	33.20	+0.45	1	121
09:00:51	33.20	33.35	33.20	+0.45	1	120
09:00:48	33.30	33.35	33.30	+0.55	1	119
09:00:45	33.30	33.35	33.30	+0.55	2	118
09:00:44	33.30	33.35	33.35	+0.60	1	116
09:00:43	33.15	33.35	33.35	+0.60	2	115
09:00:41	33.10	33.30	33.30	+0.55	3	113
09:00:41	33.10	33.25	33.25	+0.50	1	110
09:00:40	33.10	33.25	33.25	+0.50	1	109
09:00:38	33.10	33.30	33.30	+0.55	2	108
09:00:37	33.10	33.30	33.30	+0.55	6	106
09:00:35	33.10	33.30	33.30	+0.55	1	100
09:00:34	33.10	33.30	33.30	+0.55	3	99
09:00:31	33.30	33.35	33.30	+0.55	1	96
09:00:31	33.30	33.35	33.30	+0.55	1	95
09:00:31	33.10	33.30	33.30	+0.55	2	94
09:00:26	33.30	33.40	33.30	+0.55	2	92
09:00:24	33.20	33.35	33.35	+0.60	1	90
09:00:24	33.20	33.30	33.30	+0.55	4	89
09:00:23	33.10	33.30	33.30	+0.55	1	85
09:00:17	33.05	33.30	33.05	+0.30	1	84
09:00:17	33.00	33.25	33.25	+0.50	2	83
09:00:17	--	--	33.20	+0.45	81	81

　

其他人也逛...

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

MyCard 1000點虛擬點數卡

Apple Watch SE GPS 40 mm 星光鋁製錶殼

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

揪愛儲值-儲值5, 000元送50加碼金

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

AVITA SATUS S102 NE15A1 紫(i5-1235U/8GB/512GB SSD/FHD/W11/15.6)

【PHILIPS 飛利浦】壁掛暖風機/陶磁電暖器-可遙控(AHR3124FX) 浴室可用

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 24GB記憶體 512GB SSD

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

大潤發5000元即享券(餘額型)

App Store 卡 $ 6000 - 數位序號

DJI OSMO POCKET 3 全能套裝

川普2.0來了專家：今年亞洲央...

聯電ADR17日上漲0.07美元漲幅1....

我的自選股

即時重大訊息

‧【能源盤後】油價拉回週線連4紅☆
‧台積電ADR17日下跌3.29美元跌幅...
‧中華電信ADR17日上漲0.18美元漲...

加密貨幣

比特幣BTC	104073.71	4,047.94	4.05%
以太幣ETH	3279.19	-29.00	-0.88%
瑞波幣XRP	3.22	-0.03	-0.78%
比特幣現金BCH	463.11	1.23	0.27%
萊特幣LTC	124.38	0.08	0.07%
卡達幣ADA	1.07	-0.02	-1.84%
波場幣TRX	0.240947	0.00	1.60%
恆星幣XLM	0.477274	-0.01	-1.04%

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。