最新[公告] 金利:財團法人中華民國證券櫃檯買賣中心核准本公司股票自113年5月23日起停止櫃檯買賣，並自民國113年5月31日起終止櫃檯買賣熱門[公告] 影一:公告本公司董事會通過112年度財務報表

更新報價

榮　運 (2607) 航運業上市長榮集團

32.95 ▲+1.10 +3.45% 1.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.10	4,972	32.95	12	33.00	77	31.95	33.10	31.90	31.85

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	32.95	33.00	32.95	+1.10	11	4972
13:30:00	32.95	33.00	32.95	+1.10	288	4961
13:24:54	32.90	32.95	32.95	+1.10	1	4673
13:24:52	32.90	32.95	32.90	+1.05	1	4672
13:24:48	32.90	32.95	32.90	+1.05	1	4671
13:24:48	32.90	32.95	32.90	+1.05	1	4670
13:24:45	32.90	32.95	32.95	+1.10	1	4669
13:24:42	32.90	32.95	32.90	+1.05	5	4668
13:24:31	32.90	32.95	32.95	+1.10	1	4663
13:24:28	32.90	32.95	32.90	+1.05	3	4662
13:24:25	32.90	32.95	32.90	+1.05	1	4659
13:24:18	32.90	32.95	32.90	+1.05	5	4658
13:24:13	32.90	32.95	32.90	+1.05	2	4653
13:24:11	32.90	32.95	32.90	+1.05	2	4651
13:24:05	32.90	32.95	32.90	+1.05	1	4649
13:24:05	32.90	32.95	32.90	+1.05	2	4648
13:24:02	32.90	32.95	32.95	+1.10	1	4646
13:24:01	32.90	32.95	32.95	+1.10	1	4645
13:24:01	32.90	32.95	32.95	+1.10	1	4644
13:24:01	32.90	32.95	32.95	+1.10	1	4643
13:23:57	32.90	32.95	32.95	+1.10	1	4642
13:23:51	32.95	33.00	32.95	+1.10	26	4641
13:23:50	32.95	33.00	33.00	+1.15	3	4615
13:23:49	32.95	33.00	33.00	+1.15	1	4612
13:23:43	32.95	33.00	33.00	+1.15	2	4611
13:23:43	32.95	33.00	33.00	+1.15	1	4609
13:23:39	32.95	33.00	33.00	+1.15	4	4608
13:23:36	32.95	33.00	33.00	+1.15	1	4604
13:23:31	32.95	33.00	33.00	+1.15	3	4603
13:23:23	32.95	33.00	32.95	+1.10	5	4600
13:23:20	32.95	33.00	33.00	+1.15	1	4595
13:23:18	32.95	33.00	33.00	+1.15	1	4594
13:23:17	32.95	33.00	33.00	+1.15	5	4593
13:23:14	32.95	33.00	32.95	+1.10	1	4588
13:23:11	32.95	33.00	33.00	+1.15	1	4587
13:23:08	32.95	33.00	33.00	+1.15	1	4586
13:23:05	32.95	33.00	33.00	+1.15	1	4585
13:23:05	32.95	33.00	33.00	+1.15	6	4584
13:22:56	32.95	33.00	33.00	+1.15	1	4578
13:22:51	32.95	33.00	33.00	+1.15	1	4577
13:22:51	32.95	33.00	33.00	+1.15	20	4576
13:22:42	32.95	33.00	32.95	+1.10	1	4556
13:22:41	32.95	33.00	33.00	+1.15	1	4555
13:22:41	32.95	33.00	33.00	+1.15	3	4554
13:22:14	32.95	33.00	32.95	+1.10	1	4551
13:22:11	32.95	33.00	33.00	+1.15	1	4550
13:22:00	32.95	33.00	32.95	+1.10	1	4549
13:21:46	32.95	33.00	33.00	+1.15	1	4548
13:21:40	32.95	33.00	33.00	+1.15	1	4547
13:21:35	32.95	33.00	32.95	+1.10	1	4546
13:21:29	32.95	33.00	33.00	+1.15	1	4545
13:21:29	32.95	33.00	33.00	+1.15	5	4544
13:21:23	32.95	33.00	33.00	+1.15	2	4539
13:21:20	32.95	33.00	32.95	+1.10	20	4537
13:21:17	32.95	33.00	33.00	+1.15	1	4517
13:21:17	32.95	33.00	32.95	+1.10	2	4516
13:21:11	32.95	33.00	33.00	+1.15	1	4514
13:21:00	32.95	33.00	33.00	+1.15	1	4513
13:20:53	32.95	33.00	33.00	+1.15	4	4512
13:20:36	32.95	33.00	33.00	+1.15	1	4508
13:20:32	32.95	33.00	33.00	+1.15	1	4507
13:20:32	32.95	33.00	33.00	+1.15	2	4506
13:20:26	32.95	33.00	33.00	+1.15	3	4504
13:20:26	32.95	33.00	33.00	+1.15	1	4501
13:20:23	32.95	33.00	33.00	+1.15	1	4500
13:20:09	32.95	33.00	32.95	+1.10	1	4499
13:20:04	32.95	33.00	32.95	+1.10	1	4498
13:19:57	32.95	33.00	32.95	+1.10	1	4497
13:19:44	32.95	33.00	32.95	+1.10	1	4496
13:19:30	32.95	33.00	32.95	+1.10	5	4495
13:19:26	32.95	33.00	32.95	+1.10	10	4490
13:19:26	32.95	33.00	33.00	+1.15	1	4480
13:19:24	32.95	33.00	33.00	+1.15	8	4479
13:19:08	32.90	33.00	32.90	+1.05	2	4471
13:19:06	32.90	33.00	33.00	+1.15	1	4469
13:19:06	32.90	33.00	33.00	+1.15	3	4468
13:19:01	32.90	33.00	33.00	+1.15	1	4465
13:18:56	32.90	32.95	32.95	+1.10	1	4464
13:18:45	32.90	33.00	32.90	+1.05	1	4463
13:18:43	32.95	33.00	32.90	+1.05	1	4462
13:18:43	32.95	33.00	32.95	+1.10	14	4461
13:18:41	32.90	32.95	32.95	+1.10	1	4447
13:18:41	32.90	32.95	32.95	+1.10	1	4446
13:18:41	32.90	32.95	32.95	+1.10	25	4445
13:18:35	32.90	32.95	32.95	+1.10	1	4420
13:18:25	32.90	32.95	32.95	+1.10	1	4419
13:18:22	32.90	32.95	32.95	+1.10	1	4418
13:18:20	32.90	32.95	32.95	+1.10	4	4417
13:18:09	32.90	32.95	32.95	+1.10	1	4413
13:17:50	32.90	32.95	32.95	+1.10	1	4412
13:17:38	32.90	32.95	32.95	+1.10	1	4411
13:17:29	32.90	32.95	32.90	+1.05	1	4410
13:17:11	32.90	32.95	32.90	+1.05	1	4409
13:17:10	32.90	32.95	32.95	+1.10	1	4408
13:16:50	32.90	32.95	32.95	+1.10	1	4407
13:16:48	32.90	32.95	32.95	+1.10	5	4406
13:16:47	32.90	32.95	32.95	+1.10	1	4401
13:16:47	32.90	32.95	32.95	+1.10	1	4400
13:16:35	32.85	32.90	32.90	+1.05	1	4399
13:16:30	32.85	32.90	32.90	+1.05	5	4398
13:16:30	32.85	32.90	32.90	+1.05	3	4393
13:16:25	32.85	32.90	32.90	+1.05	7	4390
13:16:25	32.90	32.95	32.90	+1.05	18	4383
13:16:16	32.90	32.95	32.90	+1.05	1	4365
13:16:14	32.90	32.95	32.95	+1.10	2	4364
13:16:10	32.90	32.95	32.95	+1.10	2	4362
13:15:10	32.90	32.95	32.90	+1.05	1	4360
13:14:59	32.90	32.95	32.90	+1.05	5	4359
13:14:59	32.90	32.95	32.95	+1.10	1	4354
13:14:42	32.85	32.95	32.95	+1.10	1	4353
13:14:41	32.85	32.95	32.85	+1.00	18	4352
13:14:28	32.90	32.95	32.90	+1.05	10	4334
13:14:18	32.90	32.95	32.90	+1.05	2	4324
13:14:16	32.90	32.95	32.90	+1.05	1	4322
13:14:12	32.85	32.90	32.90	+1.05	6	4321
13:14:08	32.85	32.90	32.90	+1.05	1	4315
13:14:08	32.90	32.95	32.90	+1.05	9	4314
13:14:07	32.90	32.95	32.90	+1.05	1	4305
13:13:48	32.90	32.95	32.90	+1.05	10	4304
13:13:39	32.90	32.95	32.90	+1.05	2	4294
13:13:34	32.90	32.95	32.95	+1.10	2	4292
13:13:29	32.90	32.95	32.90	+1.05	2	4290
13:13:14	32.90	33.00	32.90	+1.05	20	4288
13:13:13	32.90	33.00	33.00	+1.15	1	4268
13:13:11	32.90	33.00	33.00	+1.15	1	4267
13:13:11	32.90	33.00	33.00	+1.15	1	4266
13:12:58	32.90	32.95	32.95	+1.10	9	4265
13:12:58	32.90	32.95	32.95	+1.10	1	4256
13:12:43	32.90	32.95	32.95	+1.10	8	4255
13:12:43	32.90	32.95	32.95	+1.10	2	4247
13:12:29	32.90	32.95	32.95	+1.10	1	4245
13:12:24	32.90	32.95	33.00	+1.15	6	4244
13:12:24	32.90	32.95	32.95	+1.10	1	4238
13:12:17	32.95	33.00	32.95	+1.10	9	4237
13:12:04	32.95	33.00	32.95	+1.10	10	4228
13:11:47	32.95	33.00	32.95	+1.10	2	4218
13:11:41	32.95	33.00	32.95	+1.10	2	4216
13:11:38	32.95	33.00	33.00	+1.15	1	4214
13:11:33	32.90	33.00	33.00	+1.15	1	4213
13:11:33	32.95	33.00	32.90	+1.05	6	4212
13:11:33	32.95	33.00	32.95	+1.10	14	4206
13:11:33	32.95	33.00	33.00	+1.15	1	4192
13:11:32	32.95	33.00	33.00	+1.15	1	4191
13:11:31	32.95	33.00	33.00	+1.15	3	4190
13:11:31	32.95	33.00	33.00	+1.15	1	4187
13:11:31	32.95	33.00	33.00	+1.15	1	4186
13:11:30	32.95	33.00	33.00	+1.15	1	4185
13:11:30	32.95	33.00	33.00	+1.15	1	4184
13:11:29	32.95	33.00	33.00	+1.15	1	4183
13:11:29	32.95	33.00	33.00	+1.15	1	4182
13:11:29	32.95	33.00	33.00	+1.15	1	4181
13:11:29	32.95	33.00	33.00	+1.15	1	4180
13:11:28	32.95	33.00	32.95	+1.10	1	4179
13:11:26	32.90	32.95	32.95	+1.10	6	4178
13:11:26	32.90	32.95	32.95	+1.10	1	4172
13:11:26	32.90	32.95	32.95	+1.10	1	4171
13:11:25	32.90	32.95	32.95	+1.10	1	4170
13:11:25	32.90	32.95	32.95	+1.10	1	4169
13:11:24	32.90	32.95	32.95	+1.10	1	4168
13:11:24	32.90	32.95	32.95	+1.10	1	4167
13:11:22	32.90	32.95	32.95	+1.10	1	4166
13:11:22	32.90	32.95	32.95	+1.10	1	4165
13:11:02	32.85	32.90	32.90	+1.05	1	4164
13:10:54	32.90	32.95	32.90	+1.05	25	4163
13:10:32	32.90	32.95	32.95	+1.10	1	4138
13:10:32	32.90	32.95	32.95	+1.10	1	4137
13:10:32	32.90	32.95	32.95	+1.10	1	4136
13:10:20	32.95	33.00	32.95	+1.10	4	4135
13:10:20	32.95	33.00	32.95	+1.10	25	4131
13:10:19	32.95	33.00	32.95	+1.10	1	4106
13:10:07	32.95	33.00	32.95	+1.10	2	4105
13:09:59	32.95	33.00	32.95	+1.10	35	4103
13:09:58	32.95	33.00	32.95	+1.10	2	4068
13:09:44	32.95	33.00	32.95	+1.10	1	4066
13:09:39	32.95	33.00	32.95	+1.10	10	4065
13:09:34	32.95	33.00	33.00	+1.15	1	4055
13:09:21	32.95	33.00	33.00	+1.15	10	4054
13:09:17	32.95	33.00	33.00	+1.15	5	4044
13:09:16	32.95	33.00	33.00	+1.15	1	4039
13:09:14	32.95	33.00	33.00	+1.15	1	4038
13:09:13	32.95	33.00	33.00	+1.15	1	4037
13:09:13	32.95	33.00	33.00	+1.15	1	4036
13:09:12	32.95	33.00	33.00	+1.15	1	4035
13:09:11	32.95	33.00	33.00	+1.15	10	4034
13:09:11	32.95	33.00	33.00	+1.15	2	4024
13:09:10	32.95	33.00	33.00	+1.15	1	4022
13:09:08	32.95	33.00	33.00	+1.15	4	4021
13:09:06	32.95	33.00	33.00	+1.15	10	4017
13:08:53	32.95	33.00	33.00	+1.15	1	4007
13:08:51	32.95	33.00	33.00	+1.15	5	4006
13:08:44	32.95	33.00	33.00	+1.15	1	4001
13:08:39	32.95	33.00	33.00	+1.15	1	4000
13:08:36	32.95	33.00	33.00	+1.15	5	3999
13:08:25	32.95	33.00	33.00	+1.15	1	3994
13:08:23	32.95	33.00	33.00	+1.15	1	3993
13:08:15	32.95	33.00	33.00	+1.15	1	3992
13:08:14	32.95	33.00	33.00	+1.15	2	3991
13:08:11	32.95	33.00	33.00	+1.15	1	3989
13:08:10	32.95	33.00	33.00	+1.15	6	3988
13:08:04	32.95	33.00	33.00	+1.15	1	3982
13:08:00	32.95	33.00	33.00	+1.15	1	3981
13:07:59	32.95	33.00	33.00	+1.15	1	3980
13:07:54	32.95	33.00	33.00	+1.15	40	3979
13:07:53	32.95	33.00	33.00	+1.15	1	3939
13:07:46	32.95	33.00	33.00	+1.15	1	3938
13:07:41	32.95	33.00	32.95	+1.10	5	3937
13:07:30	32.95	33.00	33.00	+1.15	1	3932
13:07:24	32.95	33.00	33.00	+1.15	1	3931
13:07:24	32.95	33.00	33.00	+1.15	17	3930
13:07:24	32.95	33.00	33.00	+1.15	59	3913
13:07:24	32.95	33.00	33.00	+1.15	6	3854
13:07:24	32.95	33.00	33.00	+1.15	7	3848
13:07:21	32.95	33.00	32.95	+1.10	4	3841
13:07:20	32.90	33.00	33.00	+1.15	5	3837
13:07:19	32.90	32.95	32.95	+1.10	113	3832
13:07:19	32.90	32.95	32.95	+1.10	1	3719
13:07:17	32.90	32.95	32.90	+1.05	2	3718
13:07:12	32.90	32.95	32.90	+1.05	10	3716
13:07:03	32.90	32.95	32.90	+1.05	1	3706
13:07:01	32.90	32.95	32.90	+1.05	1	3705
13:07:01	32.90	32.95	32.90	+1.05	1	3704
13:06:50	32.90	32.95	32.90	+1.05	1	3703
13:06:39	32.90	32.95	32.90	+1.05	10	3702
13:06:28	32.90	32.95	32.90	+1.05	1	3692
13:06:24	32.90	32.95	32.90	+1.05	1	3691
13:06:23	32.90	32.95	32.90	+1.05	1	3690
13:06:19	32.90	32.95	32.90	+1.05	1	3689
13:06:04	32.90	32.95	32.90	+1.05	10	3688
13:05:58	32.90	32.95	32.90	+1.05	1	3678
13:05:58	32.90	32.95	32.95	+1.10	1	3677
13:05:54	32.90	32.95	32.90	+1.05	1	3676
13:05:42	32.90	32.95	32.90	+1.05	5	3675
13:05:38	32.90	32.95	32.90	+1.05	3	3670
13:05:25	32.90	32.95	32.90	+1.05	1	3667
13:05:21	32.90	32.95	32.90	+1.05	1	3666
13:05:21	32.90	32.95	32.90	+1.05	1	3665
13:05:19	32.90	32.95	32.90	+1.05	3	3664
13:05:17	32.90	32.95	32.90	+1.05	5	3661
13:05:14	32.90	32.95	32.90	+1.05	3	3656
13:05:11	32.90	32.95	32.90	+1.05	2	3653
13:05:08	32.90	32.95	32.90	+1.05	1	3651
13:05:06	32.90	32.95	32.90	+1.05	1	3650
13:04:49	32.90	32.95	32.90	+1.05	1	3649
13:04:47	32.90	32.95	32.90	+1.05	1	3648
13:04:44	32.90	32.95	32.90	+1.05	10	3647
13:04:18	32.90	32.95	32.90	+1.05	6	3637
13:04:14	32.90	32.95	32.95	+1.10	1	3631
13:04:09	32.90	32.95	32.95	+1.10	1	3630
13:04:09	32.90	32.95	32.95	+1.10	1	3629
13:04:07	32.90	32.95	32.90	+1.05	6	3628
13:04:05	32.90	32.95	32.90	+1.05	1	3622
13:04:01	32.90	32.95	32.90	+1.05	10	3621
13:03:59	32.90	32.95	32.90	+1.05	10	3611
13:03:56	32.90	32.95	32.90	+1.05	1	3601
13:03:52	32.90	32.95	32.90	+1.05	10	3600
13:03:38	32.90	32.95	32.90	+1.05	1	3590
13:03:35	32.90	32.95	32.90	+1.05	1	3589
13:03:22	32.90	32.95	32.90	+1.05	5	3588
13:03:15	32.90	32.95	32.90	+1.05	2	3583
13:03:14	32.90	32.95	32.90	+1.05	1	3581
13:03:07	32.90	32.95	32.90	+1.05	1	3580
13:02:58	32.90	32.95	32.90	+1.05	1	3579
13:02:57	32.90	32.95	32.90	+1.05	1	3578
13:02:54	32.90	32.95	32.90	+1.05	2	3577
13:02:47	32.90	32.95	32.90	+1.05	4	3575
13:02:32	32.90	32.95	32.90	+1.05	1	3571
13:02:30	32.90	32.95	32.90	+1.05	5	3570
13:02:28	32.90	32.95	32.95	+1.10	1	3565
13:02:20	32.90	32.95	32.95	+1.10	1	3564
13:02:18	32.90	32.95	32.90	+1.05	2	3563
13:02:18	32.90	32.95	32.90	+1.05	5	3561
13:02:10	32.90	32.95	32.90	+1.05	10	3556
13:02:08	32.90	32.95	32.90	+1.05	1	3546
13:02:00	32.90	32.95	32.90	+1.05	1	3545
13:01:49	32.90	32.95	32.90	+1.05	3	3544
13:01:47	32.90	32.95	32.90	+1.05	5	3541
13:01:42	32.90	32.95	32.90	+1.05	2	3536
13:01:20	32.90	32.95	32.90	+1.05	1	3534
13:01:12	32.90	32.95	32.95	+1.10	1	3533
13:01:10	32.90	32.95	32.95	+1.10	1	3532
13:00:41	32.90	32.95	32.95	+1.10	1	3531
13:00:32	32.90	32.95	32.95	+1.10	1	3530
13:00:05	32.90	32.95	32.95	+1.10	1	3529
12:59:49	32.90	32.95	32.95	+1.10	1	3528
12:59:34	32.90	32.95	32.95	+1.10	1	3527
12:59:25	32.90	32.95	32.95	+1.10	1	3526
12:59:20	32.90	32.95	32.90	+1.05	2	3525
12:59:17	32.90	32.95	32.95	+1.10	1	3523
12:59:13	32.90	32.95	32.95	+1.10	1	3522
12:59:10	32.90	32.95	32.95	+1.10	1	3521
12:59:08	32.85	32.90	32.90	+1.05	5	3520
12:58:55	32.90	32.95	32.90	+1.05	15	3515
12:58:54	32.90	32.95	32.90	+1.05	5	3500
12:58:45	32.90	32.95	32.90	+1.05	1	3495
12:58:44	32.90	32.95	32.95	+1.10	1	3494
12:58:32	32.90	32.95	32.90	+1.05	1	3493
12:58:26	32.90	32.95	32.95	+1.10	4	3492
12:58:07	32.90	32.95	32.90	+1.05	1	3488
12:58:02	32.90	32.95	32.95	+1.10	5	3487
12:57:26	32.90	32.95	32.90	+1.05	4	3482
12:57:17	32.90	32.95	32.95	+1.10	1	3478
12:57:08	32.90	32.95	32.95	+1.10	1	3477
12:56:56	32.90	32.95	32.95	+1.10	1	3476
12:56:50	32.90	32.95	32.90	+1.05	1	3475
12:56:40	32.90	32.95	32.90	+1.05	1	3474
12:56:37	32.90	32.95	32.90	+1.05	2	3473
12:56:36	32.90	32.95	32.90	+1.05	2	3471
12:56:33	32.90	32.95	32.90	+1.05	3	3469
12:56:17	32.90	32.95	32.90	+1.05	1	3466
12:56:17	32.90	32.95	32.90	+1.05	9	3465
12:56:09	32.90	32.95	32.90	+1.05	1	3456
12:56:07	32.90	32.95	32.90	+1.05	5	3455
12:56:07	32.90	32.95	32.90	+1.05	1	3450
12:56:00	32.90	32.95	32.90	+1.05	2	3449
12:56:00	32.90	32.95	32.90	+1.05	2	3447
12:56:00	32.90	32.95	32.90	+1.05	25	3445
12:55:55	32.90	32.95	32.90	+1.05	1	3420
12:55:49	32.90	32.95	32.90	+1.05	5	3419
12:55:34	32.85	32.90	32.90	+1.05	16	3414
12:55:08	32.85	32.90	32.90	+1.05	1	3398
12:54:41	32.85	32.90	32.85	+1.00	1	3397
12:54:13	32.85	32.90	32.85	+1.00	1	3396
12:54:07	32.85	32.90	32.90	+1.05	1	3395
12:53:50	32.85	32.90	32.90	+1.05	15	3394
12:53:50	32.85	32.90	32.90	+1.05	6	3379
12:53:40	32.85	32.90	32.90	+1.05	2	3373
12:53:31	32.85	32.90	32.90	+1.05	4	3371
12:53:20	32.85	32.90	32.90	+1.05	4	3367
12:53:20	32.85	32.90	32.90	+1.05	1	3363
12:53:14	32.85	32.90	32.90	+1.05	10	3362
12:52:54	32.80	32.90	32.90	+1.05	1	3352
12:52:44	32.80	32.85	32.85	+1.00	4	3351
12:52:44	32.85	32.90	32.85	+1.00	29	3347
12:52:43	32.85	32.95	32.85	+1.00	1	3318
12:52:36	32.85	32.90	32.90	+1.05	5	3317
12:52:36	32.85	32.90	32.90	+1.05	1	3312
12:52:18	32.85	32.90	32.90	+1.05	2	3311
12:52:05	32.90	32.95	32.90	+1.05	5	3309
12:52:05	32.90	32.95	32.90	+1.05	20	3304
12:51:55	32.90	32.95	32.90	+1.05	1	3284
12:51:53	32.90	32.95	32.95	+1.10	4	3283
12:51:49	32.85	32.90	32.90	+1.05	13	3279
12:51:49	32.85	32.90	32.90	+1.05	5	3266
12:51:49	32.85	32.90	32.90	+1.05	5	3261
12:51:31	32.85	32.90	32.90	+1.05	1	3256
12:51:06	32.85	32.90	32.90	+1.05	3	3255
12:51:04	32.85	32.90	32.85	+1.00	5	3252
12:50:43	32.85	32.90	32.85	+1.00	7	3247
12:50:36	32.85	32.90	32.90	+1.05	5	3240
12:50:28	32.85	32.90	32.85	+1.00	1	3235
12:50:27	32.85	32.90	32.90	+1.05	1	3234
12:50:02	32.85	32.90	32.90	+1.05	3	3233
12:49:59	32.85	32.90	32.90	+1.05	2	3230
12:49:47	32.85	32.90	32.90	+1.05	2	3228
12:49:43	32.85	32.90	32.90	+1.05	1	3226
12:49:36	32.85	32.90	32.90	+1.05	4	3225
12:49:34	32.85	32.90	32.85	+1.00	2	3221
12:49:27	32.85	32.90	32.85	+1.00	1	3219
12:49:26	32.85	32.90	32.90	+1.05	3	3218
12:49:07	32.85	32.90	32.90	+1.05	2	3215
12:49:02	32.85	32.90	32.90	+1.05	2	3213
12:48:57	32.85	32.90	32.85	+1.00	1	3211
12:48:49	32.85	32.90	32.90	+1.05	1	3210
12:48:39	32.85	32.90	32.90	+1.05	1	3209
12:48:34	32.85	32.90	32.85	+1.00	1	3208
12:48:33	32.85	32.90	32.90	+1.05	1	3207
12:48:28	32.85	32.90	32.90	+1.05	7	3206
12:48:26	32.80	32.85	32.85	+1.00	43	3199
12:48:26	32.80	32.85	32.85	+1.00	1	3156
12:48:21	32.80	32.85	32.85	+1.00	1	3155
12:48:19	32.80	32.85	32.85	+1.00	1	3154
12:48:13	32.80	32.85	32.85	+1.00	1	3153
12:48:09	32.80	32.85	32.80	+0.95	1	3152
12:48:05	32.80	32.85	32.85	+1.00	1	3151
12:47:54	32.80	32.85	32.85	+1.00	1	3150
12:47:42	32.75	32.80	32.80	+0.95	2	3149
12:47:42	32.80	32.85	32.80	+0.95	3	3147
12:47:41	32.80	32.85	32.80	+0.95	1	3144
12:47:32	32.80	32.85	32.80	+0.95	5	3143
12:47:31	32.80	32.85	32.85	+1.00	1	3138
12:47:23	32.75	32.80	32.80	+0.95	5	3137
12:47:23	32.75	32.80	32.80	+0.95	2	3132
12:47:19	32.75	32.80	32.75	+0.90	1	3130
12:47:17	32.75	32.80	32.80	+0.95	1	3129
12:47:10	32.75	32.80	32.80	+0.95	1	3128
12:47:07	32.75	32.80	32.80	+0.95	2	3127
12:47:05	32.75	32.80	32.80	+0.95	1	3125
12:47:00	32.75	32.80	32.80	+0.95	1	3124
12:46:55	32.75	32.80	32.80	+0.95	1	3123
12:46:55	32.75	32.80	32.80	+0.95	2	3122
12:46:45	32.75	32.80	32.80	+0.95	1	3120
12:46:41	32.70	32.75	32.75	+0.90	1	3119
12:46:40	32.70	32.80	32.80	+0.95	1	3118
12:46:23	32.75	32.80	32.75	+0.90	5	3117
12:46:11	32.75	32.80	32.75	+0.90	15	3112
12:46:06	32.75	32.80	32.80	+0.95	1	3097
12:45:14	32.75	32.80	32.75	+0.90	8	3096
12:45:07	32.75	32.80	32.75	+0.90	1	3088
12:44:55	32.75	32.80	32.75	+0.90	1	3087
12:44:18	32.75	32.80	32.80	+0.95	1	3086
12:43:19	32.75	32.80	32.80	+0.95	1	3085
12:43:17	32.75	32.80	32.75	+0.90	3	3084
12:42:30	32.75	32.80	32.80	+0.95	1	3081
12:42:20	32.80	32.85	32.80	+0.95	8	3080
12:42:06	32.80	32.85	32.80	+0.95	1	3072
12:42:01	32.80	32.85	32.85	+1.00	1	3071
12:41:57	32.80	32.85	32.85	+1.00	1	3070
12:41:52	32.80	32.85	32.85	+1.00	3	3069
12:41:52	32.80	32.85	32.85	+1.00	1	3066
12:41:50	32.80	32.85	32.85	+1.00	1	3065
12:41:45	32.80	32.85	32.85	+1.00	1	3064
12:41:37	32.80	32.85	32.80	+0.95	1	3063
12:40:45	32.80	32.85	32.85	+1.00	5	3062
12:40:41	32.80	32.85	32.85	+1.00	1	3057
12:40:40	32.80	32.85	32.80	+0.95	5	3056
12:40:17	32.80	32.85	32.85	+1.00	1	3051
12:40:13	32.80	32.85	32.80	+0.95	3	3050
12:40:10	32.80	32.85	32.85	+1.00	1	3047
12:40:09	32.80	32.85	32.80	+0.95	1	3046
12:40:07	32.80	32.85	32.80	+0.95	1	3045
12:40:05	32.80	32.85	32.85	+1.00	1	3044
12:39:58	32.80	32.85	32.80	+0.95	1	3043
12:39:47	32.80	32.85	32.80	+0.95	1	3042
12:39:40	32.80	32.85	32.80	+0.95	1	3041
12:39:38	32.80	32.85	32.85	+1.00	1	3040
12:39:07	32.80	32.85	32.85	+1.00	2	3039
12:38:53	32.80	32.85	32.85	+1.00	1	3037
12:38:43	32.80	32.85	32.85	+1.00	1	3036
12:38:35	32.80	32.85	32.85	+1.00	1	3035
12:38:29	32.80	32.85	32.85	+1.00	1	3034
12:38:12	32.85	32.90	32.85	+1.00	3	3033
12:38:11	32.85	32.90	32.85	+1.00	5	3030
12:37:39	32.85	32.90	32.85	+1.00	1	3025
12:37:37	32.85	32.90	32.90	+1.05	2	3024
12:37:36	32.85	32.90	32.85	+1.00	1	3022
12:37:30	32.85	32.90	32.85	+1.00	1	3021
12:37:23	32.85	32.90	32.90	+1.05	1	3020
12:37:17	32.80	32.85	32.85	+1.00	2	3019
12:37:17	32.85	32.90	32.85	+1.00	3	3017
12:37:16	32.85	32.90	32.85	+1.00	1	3014
12:37:05	32.85	32.90	32.85	+1.00	2	3013
12:37:05	32.85	32.90	32.90	+1.05	1	3011
12:37:01	32.85	32.90	32.85	+1.00	2	3010
12:36:50	32.85	32.90	32.85	+1.00	1	3008
12:36:37	32.85	32.90	32.85	+1.00	2	3007
12:36:17	32.85	32.90	32.85	+1.00	1	3005
12:36:14	32.85	32.90	32.85	+1.00	2	3004
12:36:13	32.85	32.90	32.85	+1.00	4	3002
12:35:48	32.80	32.85	32.85	+1.00	3	2998
12:35:48	32.80	32.85	32.85	+1.00	1	2995
12:35:48	32.80	32.85	32.85	+1.00	10	2994
12:35:38	32.80	32.85	32.85	+1.00	10	2984
12:35:17	32.80	32.85	32.85	+1.00	1	2974
12:35:10	32.80	32.85	32.80	+0.95	1	2973
12:34:48	32.80	32.85	32.80	+0.95	2	2972
12:34:48	32.80	32.85	32.80	+0.95	2	2970
12:34:37	32.80	32.85	32.85	+1.00	1	2968
12:34:21	32.80	32.85	32.85	+1.00	1	2967
12:34:10	32.80	32.85	32.85	+1.00	1	2966
12:33:58	32.80	32.85	32.80	+0.95	1	2965
12:33:28	32.75	32.85	32.85	+1.00	1	2964
12:33:20	32.75	32.85	32.75	+0.90	1	2963
12:32:52	32.75	32.80	32.80	+0.95	5	2962
12:32:44	32.80	32.85	32.80	+0.95	1	2957
12:32:39	32.80	32.85	32.75	+0.90	1	2956
12:32:39	32.80	32.85	32.80	+0.95	2	2955
12:32:37	32.80	32.85	32.80	+0.95	1	2953
12:32:36	32.80	32.85	32.85	+1.00	5	2952
12:32:31	32.80	32.85	32.80	+0.95	1	2947
12:32:30	32.80	32.85	32.80	+0.95	1	2946
12:32:27	32.80	32.85	32.80	+0.95	4	2945
12:32:25	32.80	32.85	32.85	+1.00	1	2941
12:31:40	32.80	32.85	32.85	+1.00	1	2940
12:31:09	32.80	32.85	32.85	+1.00	3	2939
12:31:01	32.85	32.90	32.85	+1.00	21	2936
12:30:57	32.85	32.90	32.85	+1.00	2	2915
12:29:52	32.85	32.90	32.90	+1.05	1	2913
12:29:39	32.85	32.90	32.85	+1.00	1	2912
12:29:28	32.85	32.90	32.90	+1.05	3	2911
12:29:22	32.85	32.90	32.90	+1.05	5	2908
12:29:18	32.85	32.90	32.90	+1.05	1	2903
12:28:52	32.85	32.90	32.90	+1.05	5	2902
12:28:41	32.85	32.90	32.90	+1.05	1	2897
12:28:04	32.85	32.90	32.90	+1.05	1	2896
12:27:29	32.90	32.95	32.90	+1.05	13	2895
12:27:09	32.90	32.95	32.95	+1.10	2	2882
12:26:47	32.85	32.90	32.95	+1.10	1	2880
12:26:47	32.85	32.90	32.90	+1.05	4	2879
12:26:40	32.85	32.90	32.85	+1.00	10	2875
12:26:35	32.85	32.90	32.90	+1.05	1	2865
12:26:34	32.85	32.90	32.90	+1.05	2	2864
12:26:22	32.85	32.90	32.90	+1.05	2	2862
12:26:21	32.85	32.90	32.85	+1.00	10	2860
12:26:17	32.85	32.90	32.90	+1.05	3	2850
12:26:16	32.85	32.90	32.90	+1.05	1	2847
12:26:13	32.85	32.90	32.90	+1.05	10	2846
12:26:13	32.85	32.90	32.90	+1.05	1	2836
12:26:04	32.85	32.90	32.90	+1.05	1	2835
12:25:59	32.85	32.90	32.90	+1.05	2	2834
12:24:55	32.85	32.90	32.85	+1.00	2	2832
12:24:34	32.85	32.90	32.85	+1.00	5	2830
12:24:32	32.85	32.90	32.90	+1.05	1	2825
12:24:28	32.85	32.90	32.90	+1.05	1	2824
12:24:22	32.80	32.85	32.85	+1.00	1	2823
12:24:21	32.80	32.85	32.85	+1.00	1	2822
12:24:15	32.80	32.85	32.85	+1.00	1	2821
12:24:07	32.80	32.85	32.85	+1.00	1	2820
12:23:52	32.80	32.85	32.85	+1.00	2	2819
12:23:40	32.80	32.85	32.85	+1.00	1	2817
12:23:39	32.80	32.85	32.85	+1.00	2	2816
12:23:39	32.80	32.85	32.85	+1.00	2	2814
12:23:28	32.80	32.85	32.85	+1.00	2	2812
12:23:20	32.75	32.80	32.80	+0.95	12	2810
12:23:19	32.75	32.80	32.80	+0.95	3	2798
12:22:42	32.75	32.80	32.80	+0.95	1	2795
12:22:41	32.75	32.80	32.80	+0.95	2	2794
12:22:39	32.75	32.80	32.80	+0.95	1	2792
12:22:32	32.75	32.80	32.80	+0.95	1	2791
12:22:18	32.75	32.80	32.80	+0.95	1	2790
12:22:14	32.75	32.80	32.80	+0.95	2	2789
12:22:10	32.75	32.80	32.75	+0.90	1	2787
12:22:00	32.75	32.80	32.75	+0.90	1	2786
12:21:44	32.75	32.80	32.75	+0.90	2	2785
12:21:40	32.75	32.80	32.75	+0.90	1	2783
12:21:18	32.80	32.85	32.80	+0.95	1	2782
12:21:13	32.75	32.80	32.80	+0.95	1	2781
12:21:12	32.80	32.85	32.80	+0.95	1	2780
12:21:08	32.80	32.85	32.85	+1.00	3	2779
12:21:05	32.80	32.85	32.80	+0.95	1	2776
12:21:01	32.80	32.85	32.80	+0.95	1	2775
12:21:00	32.80	32.85	32.80	+0.95	1	2774
12:21:00	32.80	32.85	32.80	+0.95	2	2773
12:20:55	32.80	32.85	32.80	+0.95	3	2771
12:20:52	32.80	32.85	32.80	+0.95	1	2768
12:20:51	32.80	32.85	32.80	+0.95	2	2767
12:20:50	32.80	32.85	32.85	+1.00	1	2765
12:20:50	32.80	32.85	32.80	+0.95	2	2764
12:20:43	32.80	32.85	32.80	+0.95	1	2762
12:20:20	32.85	32.90	32.85	+1.00	3	2761
12:20:20	32.85	32.95	32.85	+1.00	2	2758
12:20:13	32.85	32.95	32.85	+1.00	1	2756
12:20:11	32.90	32.95	32.90	+1.05	1	2755
12:20:11	32.90	32.95	32.90	+1.05	1	2754
12:20:09	32.90	32.95	32.90	+1.05	1	2753
12:20:07	32.85	32.90	32.90	+1.05	1	2752
12:20:01	32.90	32.95	32.90	+1.05	5	2751
12:19:58	32.90	32.95	32.90	+1.05	2	2746
12:19:52	32.90	32.95	32.90	+1.05	1	2744
12:19:46	32.90	32.95	32.90	+1.05	2	2743
12:19:40	32.90	32.95	32.95	+1.10	2	2741
12:19:03	32.95	33.00	32.95	+1.10	11	2739
12:19:02	32.95	33.00	33.00	+1.15	1	2728
12:19:00	33.00	33.05	33.00	+1.15	1	2727
12:19:00	32.95	33.00	33.00	+1.15	1	2726
12:18:56	32.95	33.00	33.00	+1.15	2	2725
12:18:50	33.00	33.05	33.00	+1.15	31	2723
12:18:47	33.00	33.05	33.05	+1.20	1	2692
12:18:42	33.00	33.10	33.10	+1.25	1	2691
12:18:42	33.05	33.10	33.05	+1.20	2	2690
12:18:42	33.00	33.05	33.05	+1.20	3	2688
12:18:42	33.00	33.05	33.05	+1.20	1	2685
12:18:40	33.00	33.10	33.10	+1.25	5	2684
12:18:39	33.00	33.05	33.05	+1.20	1	2679
12:18:35	33.00	33.10	33.10	+1.25	1	2678
12:18:35	33.05	33.10	33.05	+1.20	1	2677
12:18:32	33.05	33.10	33.05	+1.20	1	2676
12:18:32	33.05	33.10	33.05	+1.20	1	2675
12:18:31	33.05	33.10	33.05	+1.20	3	2674
12:18:30	33.05	33.10	33.05	+1.20	1	2671
12:18:29	33.00	33.05	33.05	+1.20	1	2670
12:18:29	33.00	33.05	33.05	+1.20	1	2669
12:18:28	33.00	33.05	33.05	+1.20	2	2668
12:18:27	33.00	33.05	33.05	+1.20	1	2666
12:18:25	33.00	33.05	33.05	+1.20	1	2665
12:18:24	33.00	33.05	33.05	+1.20	1	2664
12:18:24	33.00	33.05	33.05	+1.20	9	2663
12:18:23	33.00	33.05	33.05	+1.20	1	2654
12:18:22	33.00	33.05	33.05	+1.20	2	2653
12:18:21	33.00	33.05	33.05	+1.20	12	2651
12:18:19	33.00	33.05	33.05	+1.20	1	2639
12:18:18	33.00	33.05	33.00	+1.15	1	2638
12:18:17	33.00	33.05	33.05	+1.20	3	2637
12:18:15	33.00	33.05	33.00	+1.15	2	2634
12:18:14	33.00	33.05	33.05	+1.20	1	2632
12:18:11	33.00	33.05	33.05	+1.20	2	2631
12:18:09	32.95	33.00	33.00	+1.15	1	2629
12:18:09	32.95	33.00	33.00	+1.15	2	2628
12:18:09	32.95	33.00	33.00	+1.15	1	2626
12:18:09	32.95	33.00	33.00	+1.15	13	2625
12:18:09	32.95	33.00	33.00	+1.15	5	2612
12:18:09	32.95	33.00	33.00	+1.15	45	2607
12:18:09	32.95	33.00	33.00	+1.15	10	2562
12:18:07	32.95	33.00	33.00	+1.15	1	2552
12:18:06	32.95	33.00	33.00	+1.15	10	2551
12:18:05	32.90	33.00	33.00	+1.15	1	2541
12:18:04	32.90	33.00	33.00	+1.15	11	2540
12:18:04	32.90	33.00	32.90	+1.05	5	2529
12:18:04	32.90	33.00	33.00	+1.15	1	2524
12:18:00	32.85	33.00	33.00	+1.15	10	2523
12:18:00	32.85	33.00	33.00	+1.15	1	2513
12:18:00	32.80	32.90	33.00	+1.15	19	2512
12:18:00	32.80	32.90	32.95	+1.10	29	2493
12:18:00	32.80	32.90	32.90	+1.05	32	2464
12:17:58	32.80	32.90	32.90	+1.05	2	2432
12:17:58	32.80	32.90	32.90	+1.05	1	2430
12:17:53	32.80	32.85	32.90	+1.05	26	2429
12:17:53	32.80	32.85	32.85	+1.00	4	2403
12:17:48	32.80	32.85	32.80	+0.95	1	2399
12:17:41	32.80	32.85	32.85	+1.00	1	2398
12:17:38	32.80	32.90	32.80	+0.95	4	2397
12:17:32	32.80	32.85	32.85	+1.00	1	2393
12:17:24	32.80	32.85	32.85	+1.00	1	2392
12:17:23	32.80	32.85	32.85	+1.00	2	2391
12:17:16	32.80	32.85	32.85	+1.00	1	2389
12:17:14	32.80	32.85	32.85	+1.00	1	2388
12:17:12	32.80	32.85	32.85	+1.00	1	2387
12:17:08	32.80	32.85	32.85	+1.00	1	2386
12:16:52	32.80	32.85	32.85	+1.00	10	2385
12:16:49	32.80	32.85	32.80	+0.95	1	2375
12:16:47	32.80	32.85	32.80	+0.95	2	2374
12:16:39	32.80	32.85	32.80	+0.95	1	2372
12:16:31	32.80	32.85	32.85	+1.00	2	2371
12:16:23	32.80	32.85	32.85	+1.00	1	2369
12:16:14	32.85	32.90	32.85	+1.00	1	2368
12:16:09	32.85	32.90	32.85	+1.00	2	2367
12:16:08	32.85	32.90	32.85	+1.00	1	2365
12:16:06	32.85	32.90	32.85	+1.00	1	2364
12:16:02	32.85	32.90	32.90	+1.05	1	2363
12:15:59	32.85	32.90	32.90	+1.05	1	2362
12:15:58	32.85	32.90	32.90	+1.05	5	2361
12:15:55	32.85	32.90	32.90	+1.05	1	2356
12:15:55	32.85	32.90	32.85	+1.00	1	2355
12:15:54	32.85	32.90	32.90	+1.05	1	2354
12:15:54	32.85	32.90	32.90	+1.05	1	2353
12:15:49	32.85	32.90	32.90	+1.05	1	2352
12:15:48	32.85	32.90	32.90	+1.05	1	2351
12:15:46	32.85	32.90	32.90	+1.05	1	2350
12:15:44	32.85	32.90	32.90	+1.05	1	2349
12:15:44	32.85	32.90	32.90	+1.05	1	2348
12:15:44	32.80	32.85	32.85	+1.00	6	2347
12:15:44	32.80	32.85	32.85	+1.00	1	2341
12:15:41	32.80	32.85	32.85	+1.00	1	2340
12:15:41	32.80	32.85	32.85	+1.00	2	2339
12:15:41	32.80	32.85	32.85	+1.00	1	2337
12:15:37	32.80	32.85	32.85	+1.00	47	2336
12:15:31	32.80	32.85	32.85	+1.00	1	2289
12:15:26	32.80	32.85	32.85	+1.00	1	2288
12:15:22	32.80	32.85	32.80	+0.95	1	2287
12:15:07	32.80	32.85	32.85	+1.00	2	2286
12:15:07	32.80	32.85	32.80	+0.95	2	2284
12:15:02	32.80	32.85	32.80	+0.95	1	2282
12:14:56	32.80	32.85	32.80	+0.95	1	2281
12:14:49	32.80	32.85	32.85	+1.00	1	2280
12:14:38	32.80	32.85	32.85	+1.00	5	2279
12:14:18	32.75	32.80	32.80	+0.95	3	2274
12:14:11	32.75	32.80	32.80	+0.95	1	2271
12:14:04	32.75	32.80	32.75	+0.90	1	2270
12:14:01	32.75	32.80	32.80	+0.95	1	2269
12:13:54	32.80	32.85	32.80	+0.95	5	2268
12:13:53	32.80	32.85	32.80	+0.95	1	2263
12:13:51	32.80	32.85	32.80	+0.95	1	2262
12:13:50	32.80	32.85	32.85	+1.00	1	2261
12:13:45	32.80	32.85	32.80	+0.95	5	2260
12:13:42	32.80	32.85	32.85	+1.00	1	2255
12:13:42	32.80	32.85	32.85	+1.00	1	2254
12:13:38	32.80	32.85	32.85	+1.00	1	2253
12:13:37	32.80	32.85	32.85	+1.00	1	2252
12:13:35	32.80	32.85	32.85	+1.00	1	2251
12:13:34	32.80	32.85	32.85	+1.00	1	2250
12:13:32	32.80	32.85	32.85	+1.00	1	2249
12:13:32	32.75	32.80	32.80	+0.95	8	2248
12:13:32	32.75	32.80	32.80	+0.95	2	2240
12:13:32	32.75	32.80	32.80	+0.95	50	2238
12:13:28	32.75	32.80	32.75	+0.90	1	2188
12:13:22	32.75	32.80	32.80	+0.95	1	2187
12:13:20	32.75	32.80	32.80	+0.95	1	2186
12:13:15	32.75	32.80	32.80	+0.95	1	2185
12:13:10	32.70	32.80	32.80	+0.95	1	2184
12:13:06	32.70	32.80	32.80	+0.95	1	2183
12:13:00	32.70	32.75	32.75	+0.90	22	2182
12:12:59	32.65	32.70	32.70	+0.85	24	2160
12:12:59	32.65	32.70	32.65	+0.80	1	2136
12:12:59	32.65	32.70	32.70	+0.85	2	2135
12:12:52	32.65	32.70	32.65	+0.80	3	2133
12:12:22	32.65	32.70	32.65	+0.80	1	2130
12:12:16	32.65	32.70	32.65	+0.80	1	2129
12:12:06	32.65	32.70	32.65	+0.80	5	2128
12:11:49	32.65	32.70	32.70	+0.85	1	2123
12:11:42	32.70	32.75	32.70	+0.85	10	2122
12:11:29	32.70	32.75	32.70	+0.85	1	2112
12:11:28	32.70	32.75	32.70	+0.85	5	2111
12:11:25	32.70	32.75	32.70	+0.85	5	2106
12:11:24	32.70	32.75	32.70	+0.85	1	2101
12:11:10	32.70	32.75	32.70	+0.85	1	2100
12:11:03	32.65	32.70	32.70	+0.85	3	2099
12:10:52	32.65	32.70	32.65	+0.80	1	2096
12:10:50	32.65	32.70	32.70	+0.85	1	2095
12:10:39	32.70	32.75	32.70	+0.85	3	2094
12:10:33	32.65	32.70	32.70	+0.85	2	2091
12:10:33	32.65	32.70	32.70	+0.85	5	2089
12:10:28	32.65	32.70	32.70	+0.85	25	2084
12:10:28	32.65	32.70	32.65	+0.80	1	2059
12:10:06	32.60	32.65	32.70	+0.85	2	2058
12:10:06	32.60	32.65	32.65	+0.80	1	2056
12:10:05	32.60	32.65	32.65	+0.80	1	2055
12:10:01	32.60	32.65	32.65	+0.80	1	2054
12:09:50	32.60	32.65	32.60	+0.75	1	2053
12:09:47	32.60	32.65	32.65	+0.80	1	2052
12:09:30	32.60	32.65	32.65	+0.80	3	2051
12:09:30	32.60	32.65	32.65	+0.80	8	2048
12:08:59	32.65	32.70	32.65	+0.80	7	2040
12:08:59	32.65	32.70	32.65	+0.80	1	2033
12:08:54	32.65	32.70	32.65	+0.80	6	2032
12:08:45	32.65	32.70	32.70	+0.85	5	2026
12:08:13	32.65	32.70	32.70	+0.85	1	2021
12:07:54	32.65	32.70	32.70	+0.85	1	2020
12:07:43	32.70	32.75	32.70	+0.85	1	2019
12:07:43	32.70	32.75	32.75	+0.90	2	2018
12:07:40	32.70	32.75	32.70	+0.85	14	2016
12:07:40	32.70	32.75	32.70	+0.85	2	2002
12:07:17	32.70	32.75	32.70	+0.85	1	2000
12:07:17	32.65	32.75	32.75	+0.90	1	1999
12:07:17	32.70	32.75	32.70	+0.85	3	1998
12:07:17	32.65	32.70	32.70	+0.85	47	1995
12:06:56	32.65	32.70	32.70	+0.85	5	1948
12:06:55	32.65	32.70	32.65	+0.80	1	1943
12:06:52	32.65	32.70	32.70	+0.85	10	1942
12:06:47	32.65	32.70	32.70	+0.85	2	1932
12:06:35	32.55	32.70	32.70	+0.85	1	1930
12:06:35	32.55	32.60	32.70	+0.85	33	1929
12:06:35	32.55	32.60	32.65	+0.80	43	1896
12:06:35	32.55	32.60	32.60	+0.75	22	1853
12:06:25	32.55	32.60	32.60	+0.75	1	1831
12:06:22	32.55	32.60	32.60	+0.75	1	1830
12:05:22	32.55	32.60	32.60	+0.75	5	1829
12:05:22	32.55	32.60	32.60	+0.75	1	1824
12:05:18	32.55	32.60	32.60	+0.75	1	1823
12:05:16	32.55	32.60	32.60	+0.75	2	1822
12:04:42	32.55	32.60	32.60	+0.75	21	1820
12:04:37	32.55	32.60	32.60	+0.75	1	1799
12:04:11	32.55	32.60	32.60	+0.75	1	1798
12:04:06	32.55	32.60	32.60	+0.75	1	1797
12:04:05	32.55	32.60	32.60	+0.75	5	1796
12:03:23	32.55	32.60	32.55	+0.70	2	1791
12:03:20	32.55	32.60	32.60	+0.75	12	1789
12:03:20	32.55	32.60	32.60	+0.75	1	1777
12:03:16	32.55	32.60	32.60	+0.75	1	1776
12:03:15	32.55	32.60	32.60	+0.75	1	1775
12:03:15	32.55	32.60	32.60	+0.75	2	1774
12:02:56	32.55	32.60	32.60	+0.75	1	1772
12:02:48	32.55	32.60	32.60	+0.75	1	1771
12:02:22	32.55	32.60	32.60	+0.75	2	1770
12:02:18	32.55	32.60	32.60	+0.75	1	1768
12:02:18	32.55	32.60	32.60	+0.75	1	1767
12:02:18	32.55	32.60	32.60	+0.75	20	1766
12:02:00	32.55	32.60	32.55	+0.70	1	1746
12:01:58	32.50	32.55	32.55	+0.70	23	1745
12:00:59	32.50	32.55	32.55	+0.70	1	1722
12:00:37	32.50	32.55	32.50	+0.65	1	1721
11:59:40	32.50	32.55	32.50	+0.65	2	1720
11:59:39	32.50	32.55	32.50	+0.65	1	1718
11:59:34	32.50	32.55	32.55	+0.70	2	1717
11:59:11	32.50	32.55	32.55	+0.70	1	1715
11:59:08	32.45	32.50	32.50	+0.65	1	1714
11:58:23	32.45	32.50	32.50	+0.65	1	1713
11:58:21	32.45	32.50	32.50	+0.65	1	1712
11:57:46	32.45	32.50	32.50	+0.65	9	1711
11:57:41	32.45	32.50	32.50	+0.65	3	1702
11:57:23	32.45	32.50	32.50	+0.65	1	1699
11:56:56	32.45	32.50	32.45	+0.60	2	1698
11:56:41	32.45	32.50	32.45	+0.60	1	1696
11:56:40	32.45	32.50	32.50	+0.65	1	1695
11:56:38	32.45	32.50	32.50	+0.65	1	1694
11:55:38	32.45	32.50	32.50	+0.65	1	1693
11:55:35	32.45	32.50	32.50	+0.65	1	1692
11:55:35	32.45	32.50	32.50	+0.65	1	1691
11:55:34	32.50	32.55	32.50	+0.65	5	1690
11:55:34	32.50	32.55	32.50	+0.65	3	1685
11:55:00	32.50	32.55	32.50	+0.65	5	1682
11:54:24	32.50	32.55	32.50	+0.65	3	1677
11:54:15	32.50	32.55	32.50	+0.65	1	1674
11:54:12	32.50	32.55	32.50	+0.65	1	1673
11:53:47	32.50	32.55	32.55	+0.70	1	1672
11:53:42	32.50	32.55	32.50	+0.65	20	1671
11:53:37	32.50	32.55	32.50	+0.65	5	1651
11:53:29	32.50	32.55	32.55	+0.70	1	1646
11:53:09	32.50	32.55	32.55	+0.70	1	1645
11:52:11	32.50	32.55	32.50	+0.65	10	1644
11:52:10	32.50	32.55	32.55	+0.70	1	1634
11:52:09	32.50	32.55	32.55	+0.70	2	1633
11:51:58	32.50	32.55	32.55	+0.70	1	1631
11:51:55	32.50	32.55	32.55	+0.70	5	1630
11:51:54	32.50	32.55	32.55	+0.70	8	1625
11:51:52	32.55	32.60	32.55	+0.70	3	1617
11:51:44	32.50	32.55	32.55	+0.70	2	1614
11:51:39	32.50	32.55	32.55	+0.70	2	1612
11:51:37	32.50	32.55	32.55	+0.70	10	1610
11:51:23	32.50	32.55	32.55	+0.70	1	1600
11:51:06	32.45	32.50	32.50	+0.65	1	1599
11:51:00	32.45	32.50	32.50	+0.65	43	1598
11:50:56	32.45	32.50	32.50	+0.65	2	1555
11:50:53	32.45	32.50	32.50	+0.65	2	1553
11:50:43	32.45	32.50	32.50	+0.65	1	1551
11:50:41	32.45	32.50	32.50	+0.65	1	1550
11:50:22	32.45	32.50	32.50	+0.65	2	1549
11:50:22	32.45	32.50	32.50	+0.65	22	1547
11:50:13	32.45	32.50	32.50	+0.65	1	1525
11:50:10	32.45	32.50	32.50	+0.65	1	1524
11:50:10	32.45	32.50	32.50	+0.65	1	1523
11:49:40	32.45	32.50	32.50	+0.65	1	1522
11:49:39	32.45	32.50	32.45	+0.60	10	1521
11:49:36	32.45	32.50	32.45	+0.60	1	1511
11:49:28	32.40	32.45	32.45	+0.60	25	1510
11:48:45	32.40	32.45	32.45	+0.60	1	1485
11:48:22	32.40	32.45	32.45	+0.60	1	1484
11:47:29	32.40	32.45	32.45	+0.60	2	1483
11:47:02	32.40	32.45	32.45	+0.60	1	1481
11:46:36	32.40	32.45	32.45	+0.60	1	1480
11:46:35	32.40	32.45	32.45	+0.60	1	1479
11:46:34	32.40	32.45	32.45	+0.60	1	1478
11:46:05	32.40	32.45	32.45	+0.60	1	1477
11:46:05	32.40	32.45	32.45	+0.60	1	1476
11:46:05	32.40	32.45	32.45	+0.60	2	1475
11:45:59	32.40	32.45	32.45	+0.60	3	1473
11:45:53	32.40	32.45	32.45	+0.60	5	1470
11:45:46	32.40	32.45	32.45	+0.60	2	1465
11:45:43	32.40	32.45	32.45	+0.60	1	1463
11:45:14	32.40	32.45	32.45	+0.60	10	1462
11:45:10	32.40	32.45	32.45	+0.60	1	1452
11:44:57	32.35	32.40	32.40	+0.55	9	1451
11:44:56	32.35	32.40	32.40	+0.55	2	1442
11:44:56	32.35	32.40	32.40	+0.55	20	1440
11:44:55	32.35	32.40	32.40	+0.55	20	1420
11:44:49	32.35	32.40	32.35	+0.50	1	1400
11:44:46	32.35	32.40	32.40	+0.55	1	1399
11:44:01	32.30	32.35	32.35	+0.50	5	1398
11:44:01	32.30	32.35	32.35	+0.50	2	1393
11:44:01	32.30	32.35	32.35	+0.50	17	1391
11:43:20	32.30	32.35	32.30	+0.45	1	1374
11:42:58	32.30	32.35	32.35	+0.50	1	1373
11:41:41	32.30	32.35	32.30	+0.45	2	1372
11:41:20	32.30	32.35	32.35	+0.50	2	1370
11:41:09	32.30	32.35	32.35	+0.50	1	1368
11:41:04	32.30	32.35	32.30	+0.45	3	1367
11:41:01	32.30	32.35	32.30	+0.45	1	1364
11:40:25	32.30	32.35	32.30	+0.45	1	1363
11:39:21	32.30	32.35	32.35	+0.50	1	1362
11:39:05	32.25	32.30	32.30	+0.45	2	1361
11:38:53	32.25	32.30	32.30	+0.45	6	1359
11:38:50	32.30	32.35	32.30	+0.45	12	1353
11:38:27	32.30	32.35	32.35	+0.50	1	1341
11:38:13	32.30	32.35	32.35	+0.50	5	1340
11:37:57	32.30	32.35	32.35	+0.50	1	1335
11:37:52	32.30	32.35	32.35	+0.50	3	1334
11:37:32	32.30	32.35	32.35	+0.50	1	1331
11:37:14	32.30	32.35	32.35	+0.50	1	1330
11:37:10	32.30	32.35	32.35	+0.50	1	1329
11:36:58	32.35	32.40	32.35	+0.50	1	1328
11:36:55	32.35	32.40	32.35	+0.50	1	1327
11:36:47	32.35	32.40	32.35	+0.50	1	1326
11:36:33	32.35	32.40	32.35	+0.50	1	1325
11:36:11	32.30	32.35	32.35	+0.50	7	1324
11:36:11	32.30	32.35	32.35	+0.50	1	1317
11:36:11	32.30	32.35	32.35	+0.50	19	1316
11:36:10	32.30	32.35	32.35	+0.50	1	1297
11:36:10	32.30	32.35	32.35	+0.50	1	1296
11:36:10	32.30	32.35	32.35	+0.50	7	1295
11:36:09	32.25	32.30	32.30	+0.45	55	1288
11:36:09	32.25	32.30	32.30	+0.45	2	1233
11:36:09	32.25	32.30	32.30	+0.45	2	1231
11:36:09	32.25	32.30	32.30	+0.45	40	1229
11:36:02	32.25	32.30	32.25	+0.40	4	1189
11:35:47	32.25	32.30	32.25	+0.40	1	1185
11:35:44	32.25	32.30	32.30	+0.45	1	1184
11:35:11	32.25	32.30	32.25	+0.40	4	1183
11:34:40	32.25	32.30	32.25	+0.40	2	1179
11:34:18	32.20	32.25	32.25	+0.40	1	1177
11:34:18	32.20	32.30	32.30	+0.45	1	1176
11:33:56	32.20	32.30	32.30	+0.45	1	1175
11:33:50	32.20	32.25	32.25	+0.40	1	1174
11:33:50	32.25	32.30	32.25	+0.40	2	1173
11:33:25	32.25	32.30	32.25	+0.40	10	1171
11:32:36	32.25	32.30	32.30	+0.45	1	1161
11:32:07	32.25	32.30	32.30	+0.45	1	1160
11:31:01	32.25	32.30	32.25	+0.40	1	1159
11:30:55	32.25	32.30	32.25	+0.40	5	1158
11:30:54	32.25	32.30	32.25	+0.40	5	1153
11:30:51	32.25	32.30	32.25	+0.40	6	1148
11:30:29	32.25	32.30	32.25	+0.40	1	1142
11:30:19	32.25	32.30	32.30	+0.45	1	1141
11:30:10	32.25	32.30	32.25	+0.40	5	1140
11:28:31	32.20	32.30	32.30	+0.45	1	1135
11:28:23	32.20	32.25	32.25	+0.40	2	1134
11:28:05	32.20	32.25	32.25	+0.40	1	1132
11:26:43	32.20	32.30	32.30	+0.45	1	1131
11:26:26	32.20	32.25	32.25	+0.40	2	1130
11:26:12	32.20	32.25	32.25	+0.40	2	1128
11:26:12	32.25	32.30	32.25	+0.40	3	1126
11:25:55	32.25	32.30	32.25	+0.40	2	1123
11:24:55	32.25	32.30	32.30	+0.45	1	1121
11:23:59	32.20	32.25	32.25	+0.40	1	1120
11:23:22	32.20	32.25	32.25	+0.40	1	1119
11:23:08	32.20	32.25	32.25	+0.40	1	1118
11:23:06	32.20	32.30	32.30	+0.45	1	1117
11:22:58	32.20	32.30	32.30	+0.45	2	1116
11:22:51	32.20	32.25	32.25	+0.40	1	1114
11:22:49	32.20	32.25	32.25	+0.40	1	1113
11:22:18	32.20	32.25	32.25	+0.40	1	1112
11:22:12	32.20	32.25	32.25	+0.40	1	1111
11:22:10	32.20	32.25	32.25	+0.40	1	1110
11:22:08	32.25	32.30	32.25	+0.40	2	1109
11:22:06	32.25	32.30	32.25	+0.40	1	1107
11:21:53	32.25	32.30	32.30	+0.45	1	1106
11:21:18	32.25	32.30	32.30	+0.45	1	1105
11:21:03	32.25	32.30	32.25	+0.40	5	1104
11:20:53	32.25	32.30	32.30	+0.45	10	1099
11:20:48	32.25	32.30	32.25	+0.40	2	1089
11:20:42	32.25	32.30	32.30	+0.45	1	1087
11:20:41	32.20	32.25	32.25	+0.40	7	1086
11:20:41	32.20	32.25	32.25	+0.40	65	1079
11:20:41	32.20	32.25	32.25	+0.40	3	1014
11:20:29	32.20	32.25	32.25	+0.40	2	1011
11:20:26	32.20	32.25	32.25	+0.40	1	1009
11:20:07	32.20	32.25	32.25	+0.40	1	1008
11:20:07	32.20	32.25	32.25	+0.40	50	1007
11:19:51	32.15	32.20	32.20	+0.35	23	957
11:19:51	32.15	32.20	32.20	+0.35	1	934
11:19:51	32.15	32.20	32.20	+0.35	3	933
11:19:51	32.15	32.20	32.20	+0.35	28	930
11:19:49	32.10	32.20	32.20	+0.35	2	902
11:19:47	32.10	32.15	32.15	+0.30	27	900
11:19:47	32.10	32.15	32.15	+0.30	19	873
11:19:30	32.10	32.15	32.15	+0.30	1	854
11:19:15	32.10	32.15	32.15	+0.30	5	853
11:18:34	32.10	32.15	32.10	+0.25	1	848
11:17:49	32.05	32.10	32.10	+0.25	2	847
11:17:49	32.05	32.10	32.10	+0.25	2	845
11:17:49	32.05	32.10	32.10	+0.25	5	843
11:17:41	32.05	32.10	32.10	+0.25	1	838
11:16:47	32.05	32.10	32.10	+0.25	6	837
11:15:53	32.05	32.15	32.15	+0.30	1	831
11:14:07	32.05	32.10	32.10	+0.25	2	830
11:14:05	32.05	32.10	32.10	+0.25	1	828
11:14:01	32.05	32.10	32.10	+0.25	1	827
11:13:44	32.05	32.10	32.10	+0.25	2	826
11:12:16	32.05	32.10	32.10	+0.25	1	824
11:10:28	32.05	32.15	32.15	+0.30	1	823
11:08:52	32.05	32.15	32.15	+0.30	1	822
11:08:50	32.05	32.15	32.05	+0.20	3	821
11:08:34	32.05	32.15	32.05	+0.20	5	818
11:07:46	32.05	32.15	32.15	+0.30	1	813
11:07:40	32.05	32.10	32.10	+0.25	1	812
11:06:54	32.05	32.10	32.10	+0.25	1	811
11:06:39	32.05	32.10	32.10	+0.25	4	810
11:06:39	32.05	32.10	32.10	+0.25	5	806
11:05:13	32.05	32.10	32.10	+0.25	9	801
11:02:42	32.00	32.10	32.10	+0.25	2	792
11:02:28	32.00	32.05	32.05	+0.20	12	790
11:01:18	32.00	32.05	32.05	+0.20	1	778
10:59:35	32.00	32.05	32.00	+0.15	3	777
10:57:11	31.95	32.05	31.95	+0.10	1	774
10:55:14	32.00	32.05	31.95	+0.10	8	773
10:55:14	32.00	32.05	32.00	+0.15	3	765
10:54:54	32.05	32.10	32.05	+0.20	5	762
10:54:15	32.05	32.10	32.05	+0.20	1	757
10:54:15	32.05	32.10	32.05	+0.20	5	756
10:53:58	32.05	32.10	32.05	+0.20	1	751
10:53:07	32.05	32.10	32.05	+0.20	1	750
10:50:29	32.05	32.10	32.05	+0.20	5	749
10:50:19	32.05	32.10	32.05	+0.20	1	744
10:49:54	32.00	32.05	32.05	+0.20	5	743
10:49:08	32.00	32.05	32.00	+0.15	1	738
10:48:32	31.95	32.05	31.95	+0.10	1	737
10:46:45	32.00	32.05	32.00	+0.15	5	736
10:46:40	32.00	32.05	32.00	+0.15	5	731
10:46:37	32.00	32.05	32.00	+0.15	1	726
10:45:45	32.00	32.05	32.00	+0.15	1	725
10:45:45	32.00	32.05	32.00	+0.15	1	724
10:45:41	32.00	32.05	32.00	+0.15	10	723
10:45:30	32.00	32.10	32.00	+0.15	1	713
10:45:29	32.05	32.10	32.05	+0.20	3	712
10:45:00	32.05	32.10	32.05	+0.20	2	709
10:44:00	32.05	32.10	32.05	+0.20	2	707
10:43:01	32.00	32.05	32.05	+0.20	1	705
10:42:48	32.00	32.05	32.05	+0.20	1	704
10:42:39	32.00	32.05	32.05	+0.20	1	703
10:42:03	32.00	32.05	32.05	+0.20	1	702
10:41:44	32.00	32.05	32.05	+0.20	1	701
10:40:57	32.00	32.05	32.05	+0.20	1	700
10:38:58	32.00	32.05	32.05	+0.20	2	699
10:38:20	32.00	32.05	32.05	+0.20	1	697
10:36:09	31.95	32.00	32.00	+0.15	1	696
10:36:09	31.95	32.00	32.00	+0.15	1	695
10:34:37	32.00	32.05	31.95	+0.10	19	694
10:34:37	32.00	32.05	32.00	+0.15	5	675
10:34:28	32.00	32.05	32.00	+0.15	1	670
10:33:31	32.00	32.05	32.05	+0.20	6	669
10:33:03	32.00	32.05	32.05	+0.20	1	663
10:32:41	32.00	32.05	32.05	+0.20	5	662
10:32:34	32.00	32.05	32.00	+0.15	1	657
10:32:00	32.00	32.05	32.00	+0.15	16	656
10:32:00	32.00	32.10	32.00	+0.15	50	640
10:31:01	32.00	32.05	32.05	+0.20	2	590
10:31:01	32.05	32.10	32.00	+0.15	34	588
10:31:01	32.05	32.10	32.05	+0.20	26	554
10:30:32	32.05	32.10	32.05	+0.20	1	528
10:30:32	32.05	32.10	32.05	+0.20	10	527
10:28:38	32.05	32.10	32.05	+0.20	1	517
10:28:20	32.05	32.10	32.05	+0.20	3	516
10:27:50	32.05	32.10	32.05	+0.20	2	513
10:26:33	32.05	32.10	32.05	+0.20	2	511
10:26:09	32.05	32.10	32.05	+0.20	1	509
10:25:40	32.05	32.10	32.05	+0.20	3	508
10:25:35	32.05	32.10	32.05	+0.20	1	505
10:24:35	32.05	32.10	32.05	+0.20	2	504
10:24:28	32.05	32.10	32.05	+0.20	1	502
10:22:51	32.10	32.15	32.05	+0.20	1	501
10:22:51	32.10	32.15	32.10	+0.25	1	500
10:22:37	32.10	32.15	32.10	+0.25	1	499
10:21:18	32.10	32.15	32.10	+0.25	2	498
10:20:59	32.10	32.15	32.10	+0.25	1	496
10:20:48	32.10	32.15	32.10	+0.25	1	495
10:19:57	32.10	32.15	32.10	+0.25	1	494
10:18:59	32.10	32.15	32.10	+0.25	1	493
10:16:17	32.05	32.15	32.15	+0.30	1	492
10:16:04	32.05	32.10	32.10	+0.25	3	491
10:15:31	32.05	32.10	32.10	+0.25	1	488
10:14:57	32.10	32.15	32.10	+0.25	2	487
10:13:22	32.10	32.15	32.10	+0.25	2	485
10:13:03	32.10	32.15	32.10	+0.25	1	483
10:11:32	32.10	32.15	32.10	+0.25	1	482
10:11:22	32.10	32.15	32.10	+0.25	2	481
10:10:58	32.10	32.15	32.10	+0.25	2	479
10:10:29	32.10	32.15	32.10	+0.25	10	477
10:09:08	32.10	32.15	32.15	+0.30	1	467
10:06:06	32.15	32.20	32.15	+0.30	9	466
10:05:22	32.15	32.20	32.15	+0.30	1	457
10:03:50	32.15	32.20	32.15	+0.30	5	456
10:03:01	32.15	32.20	32.15	+0.30	1	451
10:03:00	32.15	32.20	32.15	+0.30	1	450
10:02:27	32.15	32.20	32.15	+0.30	2	449
10:02:00	32.15	32.20	32.20	+0.35	1	447
10:01:40	32.15	32.20	32.15	+0.30	1	446
10:01:05	32.15	32.20	32.20	+0.35	1	445
10:00:03	32.15	32.20	32.15	+0.30	2	444
10:00:03	32.15	32.20	32.15	+0.30	1	442
09:58:07	32.15	32.20	32.15	+0.30	1	441
09:56:54	32.15	32.20	32.15	+0.30	1	440
09:56:22	32.15	32.20	32.15	+0.30	1	439
09:56:08	32.15	32.20	32.15	+0.30	1	438
09:55:54	32.15	32.20	32.15	+0.30	1	437
09:54:51	32.15	32.20	32.20	+0.35	1	436
09:54:44	32.15	32.20	32.15	+0.30	2	435
09:53:19	32.15	32.20	32.15	+0.30	5	433
09:52:08	32.15	32.20	32.15	+0.30	1	428
09:49:34	32.15	32.20	32.15	+0.30	1	427
09:49:18	32.15	32.20	32.15	+0.30	1	426
09:48:53	32.20	32.25	32.20	+0.35	3	425
09:48:51	32.20	32.25	32.20	+0.35	1	422
09:48:48	32.20	32.25	32.20	+0.35	1	421
09:48:46	32.20	32.25	32.20	+0.35	2	420
09:48:31	32.20	32.25	32.20	+0.35	1	418
09:48:01	32.20	32.25	32.20	+0.35	1	417
09:47:52	32.20	32.25	32.20	+0.35	5	416
09:47:42	32.20	32.25	32.20	+0.35	1	411
09:47:25	32.20	32.25	32.20	+0.35	5	410
09:46:44	32.20	32.25	32.20	+0.35	1	405
09:45:46	32.15	32.20	32.20	+0.35	1	404
09:45:00	32.15	32.20	32.20	+0.35	4	403
09:43:47	32.15	32.20	32.20	+0.35	1	399
09:43:11	32.15	32.20	32.20	+0.35	1	398
09:43:00	32.15	32.20	32.20	+0.35	1	397
09:42:47	32.20	32.25	32.20	+0.35	5	396
09:42:44	32.20	32.25	32.20	+0.35	1	391
09:42:05	32.15	32.20	32.20	+0.35	2	390
09:42:05	32.20	32.25	32.20	+0.35	8	388
09:41:52	32.20	32.25	32.20	+0.35	1	380
09:40:47	32.20	32.25	32.20	+0.35	2	379
09:40:28	32.20	32.25	32.20	+0.35	2	377
09:40:00	32.20	32.25	32.20	+0.35	1	375
09:38:59	32.20	32.25	32.20	+0.35	1	374
09:38:57	32.15	32.20	32.20	+0.35	1	373
09:38:57	32.20	32.25	32.20	+0.35	4	372
09:37:33	32.20	32.25	32.20	+0.35	1	368
09:37:00	32.20	32.25	32.20	+0.35	1	367
09:37:00	32.20	32.25	32.20	+0.35	2	366
09:37:00	32.15	32.20	32.20	+0.35	18	364
09:35:44	32.15	32.20	32.15	+0.30	1	346
09:35:37	32.15	32.25	32.15	+0.30	1	345
09:35:31	32.20	32.25	32.20	+0.35	29	344
09:34:27	32.20	32.25	32.25	+0.40	2	315
09:32:11	32.25	32.30	32.25	+0.40	1	313
09:31:57	32.25	32.30	32.25	+0.40	2	312
09:31:35	32.25	32.30	32.25	+0.40	1	310
09:31:24	32.20	32.30	32.30	+0.45	1	309
09:31:20	32.20	32.25	32.25	+0.40	3	308
09:31:18	32.20	32.25	32.25	+0.40	2	305
09:31:08	32.20	32.25	32.25	+0.40	6	303
09:30:51	32.20	32.25	32.20	+0.35	1	297
09:29:46	32.20	32.25	32.25	+0.40	1	296
09:29:31	32.20	32.25	32.25	+0.40	2	295
09:29:01	32.20	32.25	32.25	+0.40	1	293
09:28:51	32.20	32.25	32.25	+0.40	1	292
09:28:51	32.20	32.25	32.25	+0.40	1	291
09:28:46	32.20	32.25	32.25	+0.40	1	290
09:28:19	32.25	32.30	32.25	+0.40	1	289
09:28:19	32.25	32.30	32.25	+0.40	1	288
09:28:19	32.20	32.25	32.25	+0.40	5	287
09:28:11	32.20	32.25	32.25	+0.40	1	282
09:28:00	32.20	32.25	32.25	+0.40	4	281
09:27:24	32.20	32.25	32.25	+0.40	1	277
09:27:15	32.20	32.25	32.25	+0.40	2	276
09:27:07	32.20	32.25	32.20	+0.35	1	274
09:27:04	32.20	32.25	32.25	+0.40	4	273
09:26:35	32.20	32.25	32.25	+0.40	2	269
09:26:13	32.20	32.25	32.25	+0.40	5	267
09:25:59	32.20	32.25	32.25	+0.40	1	262
09:25:52	32.20	32.25	32.25	+0.40	1	261
09:25:48	32.20	32.25	32.25	+0.40	10	260
09:25:42	32.20	32.25	32.20	+0.35	6	250
09:25:16	32.20	32.25	32.20	+0.35	2	244
09:25:12	32.20	32.25	32.25	+0.40	3	242
09:24:53	32.15	32.20	32.20	+0.35	5	239
09:24:50	32.15	32.20	32.15	+0.30	1	234
09:24:12	32.20	32.25	32.20	+0.35	1	233
09:23:59	32.15	32.20	32.20	+0.35	1	232
09:23:35	32.15	32.20	32.20	+0.35	1	231
09:23:33	32.15	32.20	32.20	+0.35	1	230
09:23:22	32.15	32.20	32.20	+0.35	1	229
09:23:10	32.15	32.20	32.20	+0.35	7	228
09:23:10	32.15	32.20	32.20	+0.35	23	221
09:23:09	32.10	32.15	32.15	+0.30	2	198
09:23:09	32.15	32.20	32.15	+0.30	3	196
09:22:05	32.10	32.15	32.15	+0.30	1	193
09:21:41	32.10	32.15	32.15	+0.30	2	192
09:21:18	32.10	32.15	32.10	+0.25	1	190
09:21:14	32.10	32.15	32.10	+0.25	5	189
09:20:45	32.10	32.15	32.15	+0.30	1	184
09:20:35	32.15	32.20	32.15	+0.30	1	183
09:20:30	32.15	32.20	32.15	+0.30	5	182
09:20:12	32.15	32.20	32.15	+0.30	2	177
09:20:06	32.15	32.20	32.15	+0.30	1	175
09:19:50	32.15	32.20	32.15	+0.30	1	174
09:19:38	32.15	32.20	32.15	+0.30	1	173
09:19:29	32.15	32.20	32.15	+0.30	1	172
09:19:23	32.15	32.20	32.20	+0.35	1	171
09:19:02	32.15	32.20	32.20	+0.35	1	170
09:18:30	32.15	32.20	32.20	+0.35	1	169
09:17:36	32.15	32.20	32.20	+0.35	5	168
09:17:22	32.15	32.20	32.20	+0.35	1	163
09:17:15	32.15	32.20	32.20	+0.35	1	162
09:16:48	32.15	32.20	32.20	+0.35	1	161
09:16:48	32.15	32.20	32.20	+0.35	2	160
09:16:40	32.15	32.20	32.20	+0.35	1	158
09:16:35	32.15	32.20	32.20	+0.35	3	157
09:16:33	32.15	32.20	32.15	+0.30	1	154
09:16:31	32.15	32.20	32.20	+0.35	1	153
09:16:08	32.15	32.20	32.20	+0.35	5	152
09:16:04	32.15	32.20	32.20	+0.35	1	147
09:15:51	32.15	32.20	32.20	+0.35	1	146
09:15:49	32.15	32.20	32.20	+0.35	1	145
09:15:40	32.10	32.15	32.15	+0.30	2	144
09:15:23	32.05	32.15	32.15	+0.30	1	142
09:15:23	32.05	32.10	32.10	+0.25	6	141
09:15:18	32.05	32.10	32.10	+0.25	2	135
09:14:59	32.05	32.10	32.10	+0.25	1	133
09:14:39	32.05	32.10	32.10	+0.25	1	132
09:14:34	32.05	32.10	32.10	+0.25	3	131
09:14:07	32.05	32.10	32.10	+0.25	1	128
09:12:47	32.10	32.15	32.10	+0.25	1	127
09:12:47	32.10	32.15	32.10	+0.25	3	126
09:12:45	32.05	32.10	32.10	+0.25	1	123
09:12:26	32.05	32.10	32.10	+0.25	1	122
09:12:25	32.05	32.10	32.10	+0.25	6	121
09:12:25	32.05	32.10	32.10	+0.25	2	115
09:12:25	32.05	32.10	32.10	+0.25	1	113
09:12:25	32.05	32.10	32.10	+0.25	20	112
09:12:20	32.05	32.10	32.05	+0.20	1	92
09:12:16	32.05	32.10	32.05	+0.20	1	91
09:12:10	32.05	32.10	32.10	+0.25	1	90
09:11:41	32.05	32.10	32.10	+0.25	2	89
09:11:22	32.05	32.10	32.10	+0.25	1	87
09:11:06	32.05	32.10	32.05	+0.20	6	86
09:10:44	32.05	32.10	32.10	+0.25	1	80
09:09:32	32.05	32.10	32.10	+0.25	3	79
09:08:50	32.05	32.10	32.05	+0.20	5	76
09:08:43	32.05	32.10	32.05	+0.20	1	71
09:08:35	32.05	32.10	32.05	+0.20	1	70
09:08:09	32.05	32.10	32.10	+0.25	1	69
09:06:57	32.00	32.10	32.10	+0.25	1	68
09:06:30	32.05	32.10	32.05	+0.20	3	67
09:06:23	32.05	32.15	32.05	+0.20	3	64
09:06:00	32.00	32.05	32.05	+0.20	1	61
09:05:24	32.00	32.05	32.00	+0.15	2	60
09:04:53	32.00	32.05	32.00	+0.15	1	58
09:04:50	31.95	32.00	32.00	+0.15	1	57
09:04:50	31.95	32.00	32.00	+0.15	5	56
09:04:50	31.95	32.00	32.00	+0.15	6	51
09:04:49	31.95	32.00	31.95	+0.10	3	45
09:03:58	31.90	31.95	31.95	+0.10	1	42
09:02:45	31.95	32.00	31.95	+0.10	1	41
09:02:11	31.90	32.00	31.90	+0.05	2	40
09:01:05	31.90	31.95	31.90	+0.05	3	38
09:01:05	31.90	31.95	31.90	+0.05	4	35
09:01:05	31.95	32.00	31.95	+0.10	1	31
09:00:47	31.90	32.00	32.00	+0.15	5	30
09:00:46	31.95	32.00	31.95	+0.10	4	25
09:00:38	31.90	32.00	32.00	+0.15	2	21
09:00:26	31.95	32.00	31.95	+0.10	1	19
09:00:26	31.90	31.95	31.95	+0.10	2	18
09:00:09	31.90	31.95	31.90	+0.05	1	16
09:00:05	31.85	31.90	31.90	+0.05	2	15
09:00:03	--	--	31.95	+0.10	13	13

　

其他人也逛...

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

MyCard 3290點虛擬點數卡

PChome 購物儲值30, 000元

ROG Phone 8 Pro (16/512) 幻影黑

MyCard 5000點虛擬點數卡

aibo Type-C To Type-C 數位顯示PD100W編織快充線

AirPods 3 with Lightning Charging Case

DJI AVATA 2 暢飛套裝(三電池版)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

大潤發5000元即享券(餘額型)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

搶美國1.2兆美元基建大餅大同...

新光金重啟合併可行性研究台新...

我的自選股

即時重大訊息

‧研華首季EPS寫4年同期低點估第...
‧聯電ADR26日上漲0.03美元漲幅0....
‧台塑公布董事候選名單總經理郭...

加密貨幣

比特幣BTC	62706.11	-1,775.60	-2.75%
以太幣ETH	3097.78	-58.73	-1.86%
瑞波幣XRP	0.514487	-0.01	-2.10%
比特幣現金BCH	474.00	-4.72	-0.99%
萊特幣LTC	87.30	3.50	4.18%
卡達幣ADA	0.458009	-0.01	-2.76%
波場幣TRX	0.118628	0.00	1.19%
恆星幣XLM	0.113220	0.00	-0.46%

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。