最新[公告] 矽力*-KY:代子公司矽力杰半導體技術(杭州)有限公司公告投資杭州矽至天成股權投資合夥企業(有限合夥)熱門[公告] 台境*:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」。公告期間：113年10月14日至114年1月13日。

更新報價

安　可 (3615) 光電業上櫃錸德集團

35.50 ▲+1.60 +4.72% 1.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.60	2,967	35.45	9	35.50	7	34.25	35.95	34.20	33.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:40:59	35.45	35.50	35.50	+1.60	9	2977
10:40:16	35.45	35.50	35.45	+1.55	1	2968
10:39:48	35.45	35.50	35.50	+1.60	1	2967
10:39:12	35.50	35.55	35.50	+1.60	1	2966
10:38:08	35.45	35.50	35.50	+1.60	1	2965
10:37:50	35.50	35.55	35.50	+1.60	1	2964
10:37:21	35.45	35.50	35.50	+1.60	1	2963
10:37:16	35.45	35.50	35.50	+1.60	2	2962
10:37:05	35.45	35.50	35.50	+1.60	2	2960
10:36:29	35.45	35.50	35.50	+1.60	1	2958
10:35:14	35.45	35.50	35.50	+1.60	1	2957
10:34:40	35.50	35.55	35.50	+1.60	3	2956
10:32:38	35.50	35.55	35.50	+1.60	2	2953
10:31:56	35.45	35.55	35.55	+1.65	3	2951
10:31:55	35.45	35.55	35.45	+1.55	2	2948
10:31:16	35.45	35.50	35.50	+1.60	1	2946
10:31:14	35.50	35.55	35.50	+1.60	13	2945
10:30:01	35.50	35.55	35.50	+1.60	1	2932
10:29:50	35.45	35.50	35.50	+1.60	1	2931
10:29:22	35.50	35.60	35.50	+1.60	2	2930
10:29:10	35.55	35.60	35.55	+1.65	1	2928
10:28:35	35.45	35.55	35.55	+1.65	1	2927
10:28:23	35.50	35.55	35.50	+1.60	1	2926
10:27:53	35.55	35.60	35.55	+1.65	1	2925
10:27:45	35.55	35.60	35.55	+1.65	1	2924
10:27:34	35.55	35.60	35.55	+1.65	1	2923
10:27:25	35.45	35.55	35.55	+1.65	2	2922
10:26:58	35.40	35.45	35.45	+1.55	2	2920
10:26:58	35.45	35.55	35.45	+1.55	3	2918
10:26:54	35.45	35.55	35.45	+1.55	1	2915
10:26:31	35.45	35.55	35.45	+1.55	5	2914
10:26:14	35.50	35.60	35.50	+1.60	6	2909
10:26:07	35.50	35.60	35.50	+1.60	1	2903
10:25:26	35.50	35.60	35.50	+1.60	2	2902
10:25:25	35.50	35.55	35.55	+1.65	1	2900
10:25:25	35.50	35.55	35.55	+1.65	1	2899
10:25:23	35.50	35.55	35.50	+1.60	1	2898
10:25:16	35.50	35.55	35.55	+1.65	1	2897
10:24:56	35.50	35.55	35.55	+1.65	2	2896
10:24:43	35.55	35.60	35.55	+1.65	2	2894
10:24:38	35.55	35.60	35.55	+1.65	1	2892
10:24:29	35.55	35.60	35.55	+1.65	1	2891
10:24:23	35.50	35.55	35.55	+1.65	1	2890
10:24:18	35.55	35.60	35.55	+1.65	1	2889
10:24:13	35.55	35.60	35.55	+1.65	3	2888
10:23:47	35.60	35.65	35.60	+1.70	1	2885
10:23:45	35.60	35.65	35.60	+1.70	1	2884
10:23:43	35.60	35.65	35.60	+1.70	1	2883
10:23:42	35.60	35.65	35.60	+1.70	1	2882
10:23:36	35.60	35.65	35.60	+1.70	1	2881
10:23:35	35.60	35.65	35.60	+1.70	1	2880
10:23:31	35.60	35.65	35.60	+1.70	1	2879
10:23:13	35.65	35.70	35.65	+1.75	1	2878
10:23:09	35.65	35.70	35.65	+1.75	1	2877
10:22:57	35.65	35.70	35.70	+1.80	1	2876
10:22:30	35.70	35.75	35.70	+1.80	1	2875
10:22:08	35.65	35.70	35.70	+1.80	1	2874
10:21:57	35.65	35.75	35.75	+1.85	1	2873
10:21:46	35.70	35.75	35.70	+1.80	19	2872
10:21:41	35.75	35.85	35.75	+1.85	4	2853
10:21:41	35.75	35.85	35.75	+1.85	1	2849
10:21:36	35.75	35.85	35.75	+1.85	1	2848
10:21:25	35.75	35.85	35.75	+1.85	1	2847
10:21:17	35.85	35.90	35.85	+1.95	1	2846
10:21:17	35.70	35.85	35.85	+1.95	4	2845
10:21:13	35.75	35.85	35.75	+1.85	2	2841
10:21:06	35.75	35.85	35.85	+1.95	2	2839
10:21:00	35.75	35.85	35.85	+1.95	5	2837
10:20:58	35.75	35.85	35.75	+1.85	1	2832
10:20:56	35.80	35.85	35.80	+1.90	5	2831
10:20:54	35.75	35.85	35.75	+1.85	1	2826
10:20:52	35.80	35.85	35.80	+1.90	8	2825
10:20:47	35.85	35.90	35.85	+1.95	3	2817
10:20:47	35.80	35.85	35.85	+1.95	1	2814
10:20:47	35.85	35.90	35.85	+1.95	16	2813
10:20:47	35.85	35.90	35.85	+1.95	2	2797
10:20:45	35.85	35.90	35.90	+2.00	1	2795
10:20:44	35.85	35.90	35.85	+1.95	1	2794
10:20:43	35.90	35.95	35.90	+2.00	4	2793
10:20:37	35.90	35.95	35.90	+2.00	1	2789
10:20:34	35.90	35.95	35.90	+2.00	1	2788
10:20:24	35.85	35.90	35.90	+2.00	5	2787
10:20:23	35.85	35.90	35.90	+2.00	3	2782
10:20:20	35.85	35.90	35.90	+2.00	1	2779
10:20:17	35.85	35.90	35.90	+2.00	1	2778
10:20:10	35.85	35.90	35.90	+2.00	1	2777
10:20:03	35.85	35.95	35.95	+2.05	1	2776
10:20:03	35.90	35.95	35.85	+1.95	4	2775
10:20:03	35.90	35.95	35.90	+2.00	1	2771
10:20:02	35.85	35.90	35.90	+2.00	13	2770
10:20:02	35.85	35.90	35.90	+2.00	10	2757
10:19:53	35.85	35.90	35.90	+2.00	1	2747
10:19:49	35.85	35.90	35.90	+2.00	1	2746
10:19:44	35.80	35.85	35.85	+1.95	1	2745
10:19:41	35.85	35.90	35.85	+1.95	1	2744
10:19:39	35.85	35.90	35.85	+1.95	1	2743
10:19:33	35.80	35.85	35.85	+1.95	1	2742
10:19:30	35.80	35.85	35.90	+2.00	2	2741
10:19:30	35.80	35.85	35.85	+1.95	8	2739
10:19:20	35.80	35.85	35.85	+1.95	1	2731
10:19:17	35.85	35.90	35.85	+1.95	2	2730
10:19:15	35.85	35.90	35.85	+1.95	1	2728
10:19:06	35.80	35.85	35.85	+1.95	2	2727
10:19:01	35.80	35.85	35.85	+1.95	2	2725
10:19:00	35.80	35.85	35.85	+1.95	1	2723
10:18:57	35.80	35.85	35.85	+1.95	2	2722
10:18:54	35.80	35.85	35.85	+1.95	1	2720
10:18:40	35.80	35.85	35.85	+1.95	1	2719
10:18:29	35.75	35.85	35.85	+1.95	1	2718
10:18:28	35.75	35.80	35.80	+1.90	1	2717
10:18:25	35.75	35.80	35.80	+1.90	1	2716
10:18:24	35.75	35.80	35.80	+1.90	1	2715
10:18:22	35.80	35.85	35.80	+1.90	1	2714
10:18:20	35.80	35.85	35.80	+1.90	2	2713
10:18:19	35.80	35.85	35.85	+1.95	6	2711
10:18:10	35.80	35.85	35.85	+1.95	1	2705
10:18:04	35.80	35.85	35.85	+1.95	1	2704
10:18:03	35.80	35.85	35.85	+1.95	1	2703
10:17:51	35.80	35.85	35.85	+1.95	1	2702
10:17:43	35.75	35.85	35.85	+1.95	1	2701
10:17:43	35.75	35.80	35.80	+1.90	2	2700
10:17:40	35.70	35.85	35.85	+1.95	1	2698
10:17:34	35.80	35.90	35.80	+1.90	1	2697
10:17:29	35.80	35.90	35.90	+2.00	1	2696
10:17:25	35.80	35.90	35.90	+2.00	1	2695
10:17:25	35.90	35.95	35.90	+2.00	1	2694
10:17:25	35.90	35.95	35.90	+2.00	1	2693
10:17:21	35.90	35.95	35.90	+2.00	1	2692
10:17:21	35.90	35.95	35.90	+2.00	1	2691
10:17:11	35.85	35.95	35.85	+1.95	1	2690
10:17:10	35.85	35.95	35.95	+2.05	1	2689
10:17:09	35.85	35.95	35.95	+2.05	2	2688
10:17:09	35.80	35.95	35.95	+2.05	1	2686
10:17:09	35.80	35.95	35.95	+2.05	4	2685
10:17:09	35.80	35.95	35.95	+2.05	2	2681
10:17:09	35.80	35.90	35.90	+2.00	5	2679
10:17:09	35.80	35.90	35.90	+2.00	5	2674
10:17:09	35.80	35.90	35.90	+2.00	1	2669
10:17:09	35.80	35.90	35.90	+2.00	10	2668
10:17:09	35.80	35.85	35.85	+1.95	14	2658
10:17:08	35.70	35.80	35.80	+1.90	4	2644
10:17:08	35.70	35.80	35.80	+1.90	9	2640
10:17:08	35.70	35.80	35.80	+1.90	19	2631
10:17:08	35.65	35.75	35.75	+1.85	28	2612
10:17:08	35.65	35.75	35.75	+1.85	1	2584
10:17:07	35.65	35.70	35.70	+1.80	10	2583
10:17:02	35.65	35.70	35.65	+1.75	2	2573
10:16:59	35.65	35.70	35.65	+1.75	2	2571
10:16:56	35.65	35.70	35.65	+1.75	1	2569
10:16:47	35.60	35.65	35.65	+1.75	1	2568
10:16:47	35.60	35.65	35.65	+1.75	1	2567
10:16:43	35.60	35.65	35.65	+1.75	4	2566
10:16:34	35.65	35.70	35.65	+1.75	1	2562
10:16:33	35.65	35.70	35.65	+1.75	1	2561
10:16:32	35.65	35.70	35.65	+1.75	1	2560
10:16:31	35.65	35.70	35.70	+1.80	1	2559
10:16:28	35.70	35.75	35.70	+1.80	2	2558
10:16:06	35.65	35.75	35.75	+1.85	1	2556
10:16:01	35.65	35.70	35.70	+1.80	2	2555
10:16:01	35.65	35.70	35.70	+1.80	5	2553
10:16:00	35.70	35.75	35.70	+1.80	2	2548
10:16:00	35.70	35.75	35.70	+1.80	1	2546
10:15:59	35.65	35.70	35.70	+1.80	1	2545
10:15:57	35.65	35.70	35.70	+1.80	2	2544
10:15:52	35.65	35.70	35.65	+1.75	1	2542
10:15:51	35.65	35.70	35.70	+1.80	1	2541
10:15:50	35.60	35.70	35.70	+1.80	4	2540
10:15:49	35.65	35.70	35.65	+1.75	1	2536
10:15:43	35.60	35.65	35.65	+1.75	1	2535
10:15:37	35.60	35.65	35.65	+1.75	2	2534
10:15:37	35.60	35.65	35.65	+1.75	1	2532
10:15:21	35.45	35.60	35.60	+1.70	9	2531
10:15:21	35.45	35.55	35.60	+1.70	3	2522
10:15:21	35.45	35.55	35.55	+1.65	2	2519
10:15:16	35.45	35.50	35.50	+1.60	1	2517
10:15:15	35.45	35.50	35.50	+1.60	1	2516
10:15:00	35.45	35.50	35.50	+1.60	1	2515
10:14:50	35.45	35.50	35.50	+1.60	1	2514
10:14:45	35.50	35.55	35.50	+1.60	1	2513
10:14:33	35.55	35.60	35.50	+1.60	9	2512
10:14:33	35.55	35.60	35.55	+1.65	1	2503
10:14:17	35.60	35.65	35.60	+1.70	2	2502
10:14:15	35.60	35.65	35.60	+1.70	1	2500
10:14:07	35.60	35.65	35.65	+1.75	1	2499
10:14:01	35.60	35.65	35.60	+1.70	1	2498
10:13:57	35.65	35.70	35.65	+1.75	1	2497
10:13:52	35.65	35.70	35.65	+1.75	1	2496
10:13:50	35.60	35.65	35.65	+1.75	1	2495
10:13:50	35.60	35.65	35.60	+1.70	2	2494
10:13:48	35.65	35.70	35.65	+1.75	1	2492
10:13:32	35.65	35.70	35.65	+1.75	1	2491
10:13:27	35.70	35.75	35.70	+1.80	1	2490
10:13:27	35.70	35.75	35.70	+1.80	1	2489
10:13:26	35.70	35.75	35.70	+1.80	1	2488
10:13:20	35.75	35.80	35.75	+1.85	1	2487
10:13:13	35.70	35.75	35.75	+1.85	1	2486
10:13:11	35.70	35.80	35.80	+1.90	1	2485
10:13:11	35.70	35.80	35.80	+1.90	1	2484
10:13:08	35.70	35.80	35.80	+1.90	10	2483
10:13:07	35.70	35.80	35.80	+1.90	1	2473
10:13:07	35.70	35.80	35.80	+1.90	1	2472
10:13:06	35.70	35.80	35.70	+1.80	2	2471
10:13:06	35.70	35.80	35.70	+1.80	2	2469
10:12:59	35.70	35.80	35.80	+1.90	1	2467
10:12:57	35.65	35.80	35.80	+1.90	1	2466
10:12:48	35.75	35.80	35.80	+1.90	9	2465
10:12:48	35.70	35.80	35.80	+1.90	9	2456
10:12:47	35.75	35.80	35.80	+1.90	3	2447
10:12:47	35.75	35.80	35.80	+1.90	1	2444
10:12:47	35.75	35.80	35.80	+1.90	1	2443
10:12:47	35.75	35.80	35.80	+1.90	1	2442
10:12:47	35.75	35.80	35.80	+1.90	1	2441
10:12:47	35.75	35.80	35.80	+1.90	9	2440
10:12:47	35.75	35.80	35.80	+1.90	2	2431
10:12:47	35.75	35.80	35.80	+1.90	1	2429
10:12:47	35.70	35.75	35.75	+1.85	47	2428
10:12:46	35.60	35.70	35.70	+1.80	16	2381
10:12:46	35.60	35.70	35.70	+1.80	10	2365
10:12:45	35.60	35.70	35.70	+1.80	2	2355
10:12:45	35.60	35.70	35.70	+1.80	1	2353
10:12:45	35.60	35.70	35.70	+1.80	1	2352
10:12:44	35.55	35.65	35.65	+1.75	19	2351
10:12:44	35.55	35.60	35.60	+1.70	1	2332
10:12:41	35.50	35.60	35.60	+1.70	2	2331
10:12:38	35.50	35.60	35.60	+1.70	1	2329
10:12:31	35.60	35.65	35.60	+1.70	1	2328
10:12:31	35.45	35.55	35.60	+1.70	20	2327
10:12:31	35.45	35.55	35.55	+1.65	1	2307
10:12:28	35.40	35.60	35.40	+1.50	1	2306
10:12:23	35.40	35.60	35.60	+1.70	1	2305
10:12:22	35.45	35.60	35.60	+1.70	1	2304
10:12:20	35.50	35.60	35.60	+1.70	1	2303
10:12:14	35.60	35.65	35.60	+1.70	1	2302
10:12:07	35.60	35.65	35.65	+1.75	1	2301
10:11:58	35.55	35.60	35.60	+1.70	8	2300
10:11:56	35.35	35.50	35.60	+1.70	4	2292
10:11:56	35.35	35.50	35.55	+1.65	3	2288
10:11:56	35.35	35.50	35.50	+1.60	1	2285
10:11:41	35.35	35.45	35.35	+1.45	1	2284
10:11:27	35.40	35.45	35.40	+1.50	1	2283
10:11:24	35.40	35.50	35.40	+1.50	2	2282
10:11:23	35.40	35.45	35.50	+1.60	2	2280
10:11:23	35.40	35.45	35.45	+1.55	3	2278
10:11:22	35.40	35.45	35.45	+1.55	1	2275
10:11:15	35.35	35.40	35.45	+1.55	1	2274
10:11:15	35.35	35.40	35.40	+1.50	1	2273
10:10:46	35.35	35.45	35.35	+1.45	2	2272
10:10:35	35.40	35.45	35.40	+1.50	1	2270
10:10:31	35.35	35.40	35.40	+1.50	5	2269
10:10:12	35.35	35.40	35.35	+1.45	1	2264
10:10:01	35.35	35.40	35.35	+1.45	4	2263
10:09:51	35.35	35.40	35.35	+1.45	1	2259
10:09:44	35.30	35.35	35.35	+1.45	2	2258
10:09:43	35.30	35.35	35.35	+1.45	2	2256
10:09:29	35.30	35.35	35.35	+1.45	1	2254
10:08:46	35.35	35.45	35.30	+1.40	1	2253
10:08:46	35.35	35.45	35.35	+1.45	2	2252
10:08:44	35.40	35.45	35.40	+1.50	1	2250
10:08:41	35.40	35.50	35.40	+1.50	1	2249
10:08:27	35.40	35.55	35.40	+1.50	2	2248
10:08:14	35.40	35.55	35.40	+1.50	1	2246
10:08:14	35.45	35.55	35.45	+1.55	3	2245
10:08:07	35.50	35.60	35.50	+1.60	2	2242
10:08:06	35.55	35.60	35.55	+1.65	5	2240
10:07:41	35.50	35.55	35.65	+1.75	2	2235
10:07:41	35.50	35.55	35.60	+1.70	1	2233
10:07:41	35.50	35.55	35.55	+1.65	2	2232
10:07:32	35.60	35.65	35.60	+1.70	1	2230
10:07:29	35.60	35.65	35.60	+1.70	1	2229
10:07:27	35.60	35.65	35.60	+1.70	1	2228
10:07:23	35.50	35.60	35.60	+1.70	9	2227
10:07:18	35.50	35.60	35.60	+1.70	1	2218
10:07:16	35.50	35.60	35.60	+1.70	7	2217
10:07:15	35.55	35.60	35.55	+1.65	1	2210
10:07:11	35.55	35.60	35.55	+1.65	1	2209
10:07:10	35.55	35.60	35.55	+1.65	1	2208
10:07:09	35.55	35.60	35.60	+1.70	1	2207
10:06:55	35.55	35.60	35.60	+1.70	1	2206
10:06:52	35.55	35.60	35.60	+1.70	1	2205
10:06:52	35.60	35.65	35.60	+1.70	2	2204
10:06:51	35.60	35.65	35.65	+1.75	1	2202
10:06:51	35.60	35.65	35.60	+1.70	1	2201
10:06:50	35.60	35.65	35.65	+1.75	3	2200
10:06:46	35.55	35.60	35.60	+1.70	7	2197
10:06:46	35.55	35.60	35.60	+1.70	2	2190
10:06:46	35.55	35.60	35.60	+1.70	5	2188
10:06:43	35.55	35.60	35.60	+1.70	1	2183
10:06:42	35.50	35.55	35.55	+1.65	13	2182
10:06:42	35.50	35.55	35.55	+1.65	3	2169
10:06:42	35.45	35.50	35.50	+1.60	5	2166
10:06:40	35.45	35.50	35.50	+1.60	3	2161
10:06:37	35.40	35.45	35.45	+1.55	1	2158
10:06:37	35.40	35.45	35.45	+1.55	1	2157
10:06:33	35.45	35.50	35.45	+1.55	1	2156
10:06:19	35.35	35.45	35.45	+1.55	1	2155
10:05:50	35.40	35.45	35.40	+1.50	1	2154
10:05:50	35.40	35.45	35.40	+1.50	1	2153
10:05:36	35.45	35.50	35.45	+1.55	3	2152
10:05:03	35.50	35.55	35.50	+1.60	4	2149
10:05:03	35.40	35.50	35.50	+1.60	6	2145
10:05:02	35.45	35.50	35.45	+1.55	2	2139
10:04:55	35.50	35.55	35.50	+1.60	1	2137
10:04:54	35.50	35.55	35.50	+1.60	1	2136
10:04:54	35.40	35.50	35.50	+1.60	4	2135
10:04:53	35.40	35.50	35.50	+1.60	1	2131
10:04:49	35.40	35.50	35.50	+1.60	2	2130
10:04:44	35.40	35.50	35.50	+1.60	1	2128
10:04:43	35.45	35.50	35.45	+1.55	2	2127
10:04:33	35.40	35.50	35.50	+1.60	1	2125
10:04:20	35.50	35.55	35.50	+1.60	2	2124
10:04:15	35.40	35.55	35.55	+1.65	1	2122
10:04:09	35.50	35.55	35.50	+1.60	9	2121
10:04:07	35.50	35.55	35.55	+1.65	5	2112
10:04:02	35.50	35.55	35.55	+1.65	1	2107
10:03:55	35.55	35.60	35.55	+1.65	2	2106
10:03:55	35.55	35.60	35.55	+1.65	2	2104
10:03:54	35.55	35.60	35.55	+1.65	1	2102
10:03:50	35.50	35.55	35.55	+1.65	2	2101
10:03:45	35.35	35.50	35.50	+1.60	1	2099
10:03:44	35.50	35.55	35.50	+1.60	1	2098
10:03:44	35.50	35.55	35.50	+1.60	3	2097
10:03:44	35.50	35.55	35.50	+1.60	1	2094
10:03:41	35.55	35.60	35.55	+1.65	1	2093
10:03:38	35.55	35.60	35.55	+1.65	3	2092
10:03:34	35.55	35.60	35.55	+1.65	1	2089
10:03:33	35.55	35.60	35.55	+1.65	1	2088
10:03:33	35.55	35.60	35.60	+1.70	5	2087
10:03:32	35.50	35.55	35.55	+1.65	1	2082
10:03:32	35.50	35.55	35.55	+1.65	1	2081
10:03:30	35.55	35.60	35.55	+1.65	1	2080
10:03:30	35.55	35.60	35.55	+1.65	1	2079
10:03:29	35.50	35.55	35.55	+1.65	1	2078
10:03:29	35.50	35.55	35.55	+1.65	1	2077
10:03:24	35.50	35.55	35.50	+1.60	5	2076
10:03:19	35.45	35.50	35.50	+1.60	4	2071
10:03:19	35.45	35.50	35.50	+1.60	2	2067
10:03:18	35.45	35.50	35.50	+1.60	1	2065
10:03:17	35.45	35.50	35.45	+1.55	3	2064
10:03:15	35.45	35.50	35.50	+1.60	5	2061
10:03:10	35.45	35.50	35.45	+1.55	1	2056
10:03:09	35.45	35.50	35.50	+1.60	1	2055
10:03:07	35.40	35.50	35.50	+1.60	1	2054
10:03:07	35.40	35.45	35.45	+1.55	1	2053
10:03:07	35.40	35.45	35.45	+1.55	1	2052
10:03:07	35.40	35.45	35.45	+1.55	1	2051
10:03:02	35.30	35.40	35.40	+1.50	14	2050
10:03:02	35.30	35.35	35.35	+1.45	16	2036
10:02:58	35.25	35.30	35.30	+1.40	11	2020
10:02:58	35.25	35.30	35.30	+1.40	1	2009
10:02:54	35.30	35.35	35.30	+1.40	1	2008
10:02:51	35.25	35.30	35.30	+1.40	2	2007
10:02:49	35.25	35.30	35.30	+1.40	1	2005
10:02:46	35.25	35.30	35.30	+1.40	1	2004
10:02:42	35.25	35.30	35.25	+1.35	1	2003
10:02:41	35.25	35.30	35.30	+1.40	1	2002
10:02:17	35.25	35.35	35.35	+1.45	1	2001
10:02:10	35.25	35.35	35.35	+1.45	1	2000
10:02:02	35.30	35.35	35.30	+1.40	1	1999
10:02:00	35.30	35.35	35.35	+1.45	1	1998
10:01:55	35.25	35.30	35.30	+1.40	3	1997
10:01:50	35.25	35.30	35.30	+1.40	1	1994
10:01:35	35.30	35.35	35.30	+1.40	4	1993
10:01:28	35.30	35.35	35.35	+1.45	1	1989
10:01:28	35.30	35.35	35.35	+1.45	2	1988
10:01:18	35.30	35.35	35.35	+1.45	1	1986
10:01:11	35.30	35.35	35.35	+1.45	1	1985
10:01:10	35.30	35.35	35.30	+1.40	1	1984
10:01:08	35.30	35.35	35.35	+1.45	1	1983
10:01:08	35.30	35.35	35.35	+1.45	1	1982
10:01:04	35.25	35.30	35.30	+1.40	3	1981
10:01:03	35.25	35.30	35.30	+1.40	3	1978
10:01:00	35.25	35.30	35.25	+1.35	1	1975
10:00:47	35.25	35.30	35.30	+1.40	1	1974
10:00:33	35.20	35.25	35.25	+1.35	1	1973
09:59:48	35.20	35.25	35.25	+1.35	1	1972
09:59:40	35.20	35.25	35.25	+1.35	2	1971
09:59:37	35.20	35.25	35.20	+1.30	1	1969
09:58:36	35.15	35.20	35.20	+1.30	1	1968
09:58:09	35.20	35.25	35.20	+1.30	1	1967
09:58:06	35.20	35.25	35.20	+1.30	1	1966
09:57:49	35.20	35.25	35.20	+1.30	1	1965
09:57:44	35.20	35.25	35.25	+1.35	1	1964
09:56:52	35.25	35.30	35.25	+1.35	1	1963
09:56:52	35.25	35.30	35.25	+1.35	1	1962
09:56:35	35.25	35.30	35.30	+1.40	1	1961
09:55:53	35.30	35.35	35.30	+1.40	1	1960
09:55:42	35.25	35.30	35.30	+1.40	1	1959
09:55:35	35.25	35.30	35.30	+1.40	1	1958
09:55:33	35.25	35.30	35.30	+1.40	1	1957
09:55:31	35.25	35.30	35.30	+1.40	3	1956
09:55:28	35.25	35.30	35.30	+1.40	1	1953
09:55:01	35.25	35.30	35.25	+1.35	1	1952
09:54:10	35.15	35.20	35.20	+1.30	7	1951
09:54:10	35.10	35.15	35.15	+1.25	17	1944
09:54:02	35.10	35.15	35.10	+1.20	1	1927
09:52:40	35.10	35.15	35.10	+1.20	1	1926
09:51:18	35.10	35.15	35.10	+1.20	1	1925
09:51:18	35.10	35.15	35.10	+1.20	1	1924
09:50:52	35.10	35.15	35.10	+1.20	1	1923
09:50:49	35.10	35.15	35.10	+1.20	2	1922
09:50:46	35.10	35.15	35.10	+1.20	1	1920
09:50:37	35.10	35.15	35.10	+1.20	1	1919
09:50:23	35.10	35.15	35.10	+1.20	1	1918
09:50:22	35.10	35.15	35.15	+1.25	1	1917
09:50:20	35.10	35.15	35.10	+1.20	1	1916
09:49:43	35.10	35.15	35.10	+1.20	1	1915
09:49:29	35.10	35.15	35.15	+1.25	2	1914
09:49:21	35.10	35.15	35.10	+1.20	1	1912
09:48:41	35.05	35.10	35.10	+1.20	1	1911
09:47:56	35.10	35.15	35.10	+1.20	2	1910
09:47:46	35.10	35.15	35.10	+1.20	1	1908
09:47:07	35.10	35.15	35.10	+1.20	5	1907
09:46:58	35.10	35.15	35.10	+1.20	2	1902
09:46:49	35.10	35.15	35.10	+1.20	1	1900
09:46:31	35.10	35.15	35.10	+1.20	1	1899
09:46:25	35.10	35.15	35.15	+1.25	1	1898
09:46:17	35.10	35.15	35.10	+1.20	1	1897
09:46:07	35.10	35.15	35.10	+1.20	2	1896
09:45:47	35.10	35.15	35.10	+1.20	2	1894
09:45:12	35.05	35.10	35.10	+1.20	1	1892
09:45:08	35.05	35.10	35.10	+1.20	1	1891
09:45:06	35.10	35.15	35.10	+1.20	3	1890
09:45:02	35.10	35.15	35.10	+1.20	1	1887
09:45:01	35.10	35.15	35.10	+1.20	1	1886
09:44:55	35.10	35.15	35.10	+1.20	10	1885
09:44:32	35.10	35.15	35.15	+1.25	1	1875
09:44:24	35.10	35.15	35.10	+1.20	1	1874
09:44:19	35.10	35.15	35.10	+1.20	1	1873
09:44:06	35.10	35.15	35.10	+1.20	1	1872
09:44:00	35.10	35.15	35.10	+1.20	1	1871
09:43:54	35.10	35.15	35.15	+1.25	1	1870
09:43:45	35.10	35.15	35.10	+1.20	3	1869
09:43:19	35.10	35.15	35.15	+1.25	1	1866
09:43:10	35.10	35.15	35.15	+1.25	1	1865
09:43:06	35.10	35.15	35.15	+1.25	2	1864
09:43:04	35.10	35.15	35.10	+1.20	1	1862
09:43:03	35.10	35.15	35.10	+1.20	1	1861
09:42:38	35.15	35.20	35.15	+1.25	2	1860
09:42:22	35.15	35.20	35.15	+1.25	1	1858
09:42:17	35.15	35.20	35.15	+1.25	1	1857
09:42:09	35.15	35.20	35.15	+1.25	3	1856
09:41:46	35.15	35.20	35.15	+1.25	1	1853
09:41:25	35.15	35.20	35.15	+1.25	4	1852
09:41:03	35.15	35.20	35.20	+1.30	1	1848
09:41:02	35.15	35.20	35.15	+1.25	1	1847
09:40:56	35.20	35.30	35.20	+1.30	1	1846
09:40:53	35.20	35.30	35.20	+1.30	2	1845
09:40:32	35.20	35.30	35.20	+1.30	2	1843
09:40:22	35.20	35.30	35.20	+1.30	1	1841
09:40:06	35.20	35.25	35.25	+1.35	1	1840
09:39:57	35.20	35.25	35.25	+1.35	1	1839
09:39:45	35.25	35.30	35.25	+1.35	2	1838
09:39:45	35.30	35.35	35.30	+1.40	16	1836
09:39:33	35.30	35.35	35.35	+1.45	1	1820
09:39:32	35.30	35.35	35.35	+1.45	1	1819
09:39:32	35.30	35.35	35.35	+1.45	1	1818
09:39:32	35.30	35.35	35.30	+1.40	1	1817
09:39:21	35.30	35.35	35.35	+1.45	1	1816
09:39:14	35.30	35.35	35.35	+1.45	2	1815
09:39:10	35.30	35.35	35.35	+1.45	1	1813
09:39:00	35.30	35.35	35.35	+1.45	1	1812
09:38:51	35.30	35.35	35.30	+1.40	1	1811
09:38:45	35.30	35.35	35.30	+1.40	1	1810
09:38:39	35.25	35.30	35.30	+1.40	3	1809
09:38:00	35.20	35.25	35.25	+1.35	1	1806
09:37:53	35.20	35.25	35.25	+1.35	1	1805
09:37:47	35.20	35.25	35.25	+1.35	2	1804
09:37:16	35.15	35.20	35.20	+1.30	1	1802
09:37:03	35.15	35.20	35.20	+1.30	2	1801
09:36:49	35.20	35.25	35.20	+1.30	1	1799
09:36:25	35.20	35.25	35.20	+1.30	1	1798
09:36:18	35.15	35.20	35.20	+1.30	1	1797
09:36:14	35.20	35.25	35.20	+1.30	4	1796
09:35:56	35.15	35.20	35.20	+1.30	2	1792
09:35:28	35.15	35.20	35.15	+1.25	1	1790
09:35:16	35.15	35.25	35.15	+1.25	2	1789
09:35:16	35.15	35.20	35.20	+1.30	2	1787
09:34:58	35.10	35.15	35.15	+1.25	2	1785
09:34:58	35.15	35.20	35.15	+1.25	1	1783
09:34:56	35.10	35.20	35.10	+1.20	1	1782
09:34:49	35.15	35.25	35.15	+1.25	1	1781
09:34:48	35.15	35.25	35.15	+1.25	3	1780
09:34:43	35.20	35.25	35.20	+1.30	2	1777
09:34:18	35.20	35.25	35.20	+1.30	1	1775
09:34:05	35.20	35.25	35.20	+1.30	1	1774
09:34:01	35.20	35.25	35.25	+1.35	1	1773
09:33:56	35.20	35.25	35.25	+1.35	1	1772
09:33:43	35.20	35.25	35.25	+1.35	1	1771
09:33:43	35.20	35.25	35.25	+1.35	1	1770
09:33:41	35.20	35.25	35.25	+1.35	1	1769
09:33:02	35.25	35.30	35.25	+1.35	3	1768
09:33:02	35.25	35.30	35.25	+1.35	6	1765
09:32:56	35.25	35.30	35.25	+1.35	1	1759
09:32:46	35.25	35.30	35.25	+1.35	1	1758
09:32:46	35.25	35.30	35.25	+1.35	1	1757
09:32:42	35.25	35.30	35.25	+1.35	1	1756
09:32:29	35.25	35.30	35.25	+1.35	1	1755
09:32:22	35.25	35.30	35.25	+1.35	3	1754
09:32:01	35.25	35.30	35.25	+1.35	1	1751
09:32:01	35.25	35.30	35.25	+1.35	2	1750
09:32:01	35.25	35.30	35.25	+1.35	1	1748
09:32:01	35.25	35.30	35.25	+1.35	1	1747
09:32:00	35.25	35.30	35.25	+1.35	1	1746
09:32:00	35.25	35.30	35.25	+1.35	1	1745
09:31:51	35.25	35.30	35.25	+1.35	2	1744
09:31:49	35.25	35.30	35.25	+1.35	2	1742
09:31:44	35.25	35.30	35.25	+1.35	2	1740
09:31:28	35.25	35.30	35.25	+1.35	2	1738
09:31:21	35.25	35.30	35.25	+1.35	2	1736
09:31:17	35.30	35.35	35.30	+1.40	2	1734
09:31:12	35.30	35.35	35.30	+1.40	3	1732
09:31:11	35.30	35.35	35.30	+1.40	1	1729
09:31:09	35.30	35.35	35.30	+1.40	1	1728
09:31:07	35.30	35.35	35.30	+1.40	1	1727
09:31:03	35.30	35.35	35.30	+1.40	1	1726
09:30:49	35.30	35.35	35.30	+1.40	3	1725
09:30:43	35.35	35.40	35.35	+1.45	1	1722
09:30:43	35.30	35.40	35.30	+1.40	1	1721
09:30:43	35.30	35.40	35.30	+1.40	5	1720
09:30:39	35.35	35.40	35.35	+1.45	1	1715
09:30:37	35.35	35.40	35.35	+1.45	1	1714
09:30:36	35.35	35.40	35.35	+1.45	1	1713
09:30:25	35.35	35.40	35.35	+1.45	1	1712
09:30:21	35.35	35.45	35.35	+1.45	2	1711
09:30:21	35.35	35.40	35.35	+1.45	5	1709
09:30:21	35.35	35.40	35.35	+1.45	1	1704
09:30:16	35.35	35.40	35.35	+1.45	1	1703
09:30:14	35.35	35.40	35.35	+1.45	2	1702
09:29:59	35.40	35.45	35.40	+1.50	1	1700
09:29:40	35.40	35.45	35.40	+1.50	1	1699
09:29:32	35.40	35.45	35.40	+1.50	2	1698
09:29:32	35.40	35.45	35.40	+1.50	5	1696
09:29:31	35.40	35.45	35.40	+1.50	5	1691
09:29:30	35.40	35.45	35.45	+1.55	1	1686
09:29:22	35.45	35.50	35.45	+1.55	1	1685
09:29:19	35.45	35.50	35.50	+1.60	1	1684
09:29:15	35.45	35.50	35.50	+1.60	1	1683
09:29:06	35.45	35.50	35.50	+1.60	1	1682
09:29:00	35.45	35.50	35.50	+1.60	1	1681
09:28:57	35.45	35.55	35.55	+1.65	1	1680
09:28:57	35.40	35.55	35.55	+1.65	1	1679
09:28:41	35.40	35.45	35.55	+1.65	1	1678
09:28:41	35.40	35.45	35.50	+1.60	3	1677
09:28:41	35.40	35.45	35.45	+1.55	1	1674
09:28:40	35.45	35.50	35.45	+1.55	3	1673
09:28:38	35.45	35.50	35.45	+1.55	1	1670
09:28:35	35.45	35.50	35.45	+1.55	3	1669
09:28:29	35.50	35.55	35.50	+1.60	1	1666
09:28:28	35.45	35.50	35.50	+1.60	1	1665
09:28:24	35.45	35.55	35.55	+1.65	1	1664
09:28:23	35.45	35.55	35.45	+1.55	1	1663
09:28:22	35.50	35.55	35.50	+1.60	8	1662
09:28:19	35.45	35.55	35.55	+1.65	1	1654
09:28:19	35.45	35.55	35.45	+1.55	1	1653
09:28:17	35.50	35.55	35.50	+1.60	1	1652
09:28:12	35.45	35.55	35.55	+1.65	1	1651
09:28:10	35.45	35.55	35.55	+1.65	1	1650
09:28:09	35.45	35.50	35.50	+1.60	1	1649
09:28:07	35.45	35.55	35.55	+1.65	1	1648
09:28:02	35.45	35.50	35.50	+1.60	1	1647
09:27:58	35.45	35.50	35.50	+1.60	1	1646
09:27:55	35.50	35.55	35.50	+1.60	11	1645
09:27:47	35.50	35.55	35.55	+1.65	1	1634
09:27:44	35.50	35.55	35.55	+1.65	1	1633
09:27:43	35.50	35.55	35.55	+1.65	1	1632
09:27:40	35.50	35.55	35.50	+1.60	3	1631
09:27:37	35.50	35.55	35.50	+1.60	1	1628
09:27:36	35.50	35.55	35.55	+1.65	2	1627
09:27:35	35.50	35.55	35.55	+1.65	1	1625
09:27:32	35.50	35.55	35.55	+1.65	2	1624
09:27:31	35.50	35.55	35.55	+1.65	1	1622
09:27:24	35.55	35.70	35.55	+1.65	6	1621
09:27:24	35.65	35.70	35.65	+1.75	1	1615
09:27:23	35.60	35.70	35.60	+1.70	2	1614
09:27:22	35.60	35.70	35.70	+1.80	2	1612
09:27:21	35.65	35.70	35.60	+1.70	11	1610
09:27:21	35.65	35.70	35.65	+1.75	1	1599
09:27:19	35.60	35.65	35.65	+1.75	1	1598
09:27:18	35.65	35.70	35.65	+1.75	3	1597
09:27:17	35.60	35.70	35.70	+1.80	1	1594
09:27:14	35.65	35.70	35.65	+1.75	3	1593
09:27:13	35.60	35.75	35.75	+1.85	1	1590
09:27:12	35.70	35.75	35.70	+1.80	1	1589
09:27:11	35.70	35.75	35.70	+1.80	1	1588
09:27:11	35.60	35.70	35.70	+1.80	7	1587
09:27:11	35.60	35.70	35.70	+1.80	1	1580
09:27:09	35.60	35.70	35.70	+1.80	1	1579
09:27:07	35.60	35.70	35.70	+1.80	1	1578
09:27:05	35.65	35.75	35.75	+1.85	1	1577
09:27:03	35.65	35.70	35.70	+1.80	1	1576
09:27:03	35.70	35.75	35.70	+1.80	5	1575
09:27:03	35.70	35.75	35.70	+1.80	1	1570
09:27:02	35.70	35.75	35.70	+1.80	3	1569
09:27:02	35.70	35.75	35.70	+1.80	1	1566
09:27:02	35.70	35.75	35.75	+1.85	1	1565
09:27:01	35.70	35.75	35.70	+1.80	1	1564
09:27:01	35.70	35.75	35.75	+1.85	2	1563
09:26:53	35.70	35.80	35.70	+1.80	1	1561
09:26:53	35.70	35.80	35.80	+1.90	2	1560
09:26:52	35.70	35.80	35.80	+1.90	2	1558
09:26:51	35.70	35.80	35.80	+1.90	1	1556
09:26:51	35.65	35.75	35.80	+1.90	9	1555
09:26:51	35.65	35.75	35.75	+1.85	11	1546
09:26:51	35.65	35.75	35.65	+1.75	1	1535
09:26:49	35.65	35.70	35.70	+1.80	1	1534
09:26:49	35.65	35.70	35.70	+1.80	10	1533
09:26:47	35.65	35.70	35.65	+1.75	1	1523
09:26:46	35.60	35.65	35.65	+1.75	1	1522
09:26:45	35.60	35.65	35.70	+1.80	9	1521
09:26:45	35.60	35.65	35.65	+1.75	1	1512
09:26:44	35.60	35.65	35.65	+1.75	1	1511
09:26:41	35.65	35.70	35.65	+1.75	1	1510
09:26:39	35.55	35.65	35.65	+1.75	1	1509
09:26:39	35.60	35.70	35.60	+1.70	2	1508
09:26:39	35.65	35.70	35.65	+1.75	1	1506
09:26:37	35.65	35.70	35.65	+1.75	1	1505
09:26:36	35.60	35.70	35.70	+1.80	1	1504
09:26:34	35.60	35.65	35.65	+1.75	1	1503
09:26:32	35.55	35.65	35.65	+1.75	1	1502
09:26:28	35.65	35.70	35.65	+1.75	1	1501
09:26:28	35.55	35.65	35.65	+1.75	9	1500
09:26:26	35.55	35.65	35.55	+1.65	1	1491
09:26:26	35.55	35.65	35.65	+1.75	1	1490
09:26:25	35.60	35.65	35.60	+1.70	1	1489
09:26:22	35.55	35.65	35.65	+1.75	3	1488
09:26:20	35.50	35.60	35.60	+1.70	1	1485
09:26:20	35.55	35.60	35.55	+1.65	1	1484
09:26:20	35.55	35.60	35.55	+1.65	5	1483
09:26:18	35.60	35.65	35.60	+1.70	1	1478
09:26:17	35.55	35.60	35.60	+1.70	1	1477
09:26:16	35.55	35.60	35.60	+1.70	2	1476
09:26:10	35.60	35.65	35.60	+1.70	1	1474
09:26:10	35.60	35.65	35.60	+1.70	1	1473
09:26:09	35.55	35.65	35.65	+1.75	1	1472
09:26:08	35.60	35.65	35.60	+1.70	1	1471
09:26:03	35.55	35.65	35.55	+1.65	1	1470
09:26:02	35.55	35.60	35.65	+1.75	3	1469
09:26:02	35.55	35.60	35.60	+1.70	4	1466
09:26:00	35.55	35.60	35.60	+1.70	1	1462
09:25:56	35.55	35.60	35.60	+1.70	1	1461
09:25:56	35.55	35.60	35.60	+1.70	2	1460
09:25:55	35.55	35.60	35.55	+1.65	1	1458
09:25:52	35.50	35.60	35.60	+1.70	3	1457
09:25:51	35.50	35.60	35.60	+1.70	1	1454
09:25:50	35.50	35.60	35.60	+1.70	1	1453
09:25:47	35.55	35.60	35.55	+1.65	1	1452
09:25:47	35.50	35.60	35.60	+1.70	1	1451
09:25:47	35.50	35.60	35.50	+1.60	1	1450
09:25:46	35.55	35.65	35.55	+1.65	2	1449
09:25:44	35.55	35.65	35.65	+1.75	1	1447
09:25:43	35.60	35.70	35.60	+1.70	1	1446
09:25:42	35.55	35.65	35.65	+1.75	2	1445
09:25:38	35.55	35.60	35.60	+1.70	2	1443
09:25:33	35.70	35.75	35.70	+1.80	1	1441
09:25:33	35.70	35.75	35.70	+1.80	2	1440
09:25:33	35.55	35.65	35.70	+1.80	4	1438
09:25:33	35.55	35.65	35.65	+1.75	3	1434
09:25:33	35.65	35.70	35.65	+1.75	1	1431
09:25:32	35.70	35.75	35.70	+1.80	1	1430
09:25:32	35.70	35.75	35.70	+1.80	1	1429
09:25:32	35.55	35.70	35.70	+1.80	8	1428
09:25:31	35.60	35.70	35.60	+1.70	10	1420
09:25:28	35.60	35.70	35.70	+1.80	1	1410
09:25:27	35.60	35.70	35.70	+1.80	5	1409
09:25:27	35.65	35.70	35.65	+1.75	2	1404
09:25:16	35.60	35.70	35.60	+1.70	2	1402
09:25:14	35.50	35.70	35.50	+1.60	3	1400
09:25:13	35.45	35.65	35.70	+1.80	1	1397
09:25:13	35.45	35.65	35.65	+1.75	1	1396
09:25:13	35.40	35.60	35.60	+1.70	22	1395
09:25:13	35.40	35.55	35.55	+1.65	2	1373
09:25:13	35.40	35.55	35.55	+1.65	4	1371
09:25:13	35.40	35.55	35.55	+1.65	1	1367
09:25:13	35.40	35.50	35.50	+1.60	79	1366
09:25:13	35.40	35.50	35.50	+1.60	2	1287
09:25:13	35.35	35.45	35.45	+1.55	17	1285
09:25:13	35.35	35.40	35.40	+1.50	3	1268
09:25:13	35.35	35.40	35.40	+1.50	1	1265
09:25:10	35.35	35.40	35.40	+1.50	2	1264
09:25:08	35.35	35.40	35.40	+1.50	1	1262
09:25:07	35.35	35.40	35.40	+1.50	1	1261
09:25:06	35.35	35.40	35.40	+1.50	1	1260
09:25:04	35.35	35.40	35.40	+1.50	10	1259
09:25:03	35.35	35.40	35.35	+1.45	1	1249
09:25:02	35.35	35.40	35.40	+1.50	1	1248
09:24:58	35.35	35.40	35.40	+1.50	1	1247
09:24:58	35.35	35.40	35.40	+1.50	1	1246
09:24:53	35.35	35.40	35.35	+1.45	1	1245
09:24:51	35.35	35.40	35.40	+1.50	1	1244
09:24:44	35.35	35.40	35.40	+1.50	1	1243
09:24:40	35.35	35.40	35.40	+1.50	3	1242
09:24:35	35.35	35.40	35.40	+1.50	1	1239
09:24:35	35.35	35.40	35.40	+1.50	1	1238
09:24:15	35.40	35.45	35.40	+1.50	6	1237
09:24:13	35.40	35.45	35.40	+1.50	1	1231
09:24:10	35.40	35.45	35.45	+1.55	1	1230
09:24:09	35.45	35.50	35.45	+1.55	3	1229
09:24:07	35.45	35.50	35.50	+1.60	1	1226
09:24:07	35.45	35.50	35.45	+1.55	1	1225
09:24:06	35.45	35.50	35.45	+1.55	2	1224
09:24:03	35.45	35.50	35.45	+1.55	1	1222
09:24:00	35.45	35.50	35.45	+1.55	5	1221
09:24:00	35.45	35.50	35.50	+1.60	1	1216
09:23:59	35.45	35.50	35.45	+1.55	1	1215
09:23:58	35.45	35.50	35.45	+1.55	1	1214
09:23:57	35.45	35.50	35.50	+1.60	1	1213
09:23:56	35.40	35.45	35.45	+1.55	1	1212
09:23:54	35.40	35.45	35.45	+1.55	3	1211
09:23:54	35.40	35.45	35.45	+1.55	1	1208
09:23:54	35.40	35.45	35.45	+1.55	1	1207
09:23:48	35.35	35.50	35.35	+1.45	1	1206
09:23:44	35.35	35.45	35.45	+1.55	1	1205
09:23:44	35.35	35.45	35.45	+1.55	1	1204
09:23:44	35.35	35.45	35.45	+1.55	2	1203
09:23:44	35.30	35.35	35.45	+1.55	37	1201
09:23:44	35.30	35.35	35.40	+1.50	11	1164
09:23:44	35.30	35.35	35.35	+1.45	2	1153
09:23:42	35.30	35.35	35.35	+1.45	1	1151
09:23:36	35.30	35.35	35.35	+1.45	1	1150
09:23:34	35.30	35.35	35.35	+1.45	3	1149
09:23:33	35.30	35.35	35.30	+1.40	1	1146
09:23:18	35.25	35.30	35.30	+1.40	1	1145
09:23:11	35.15	35.25	35.25	+1.35	1	1144
09:23:11	35.10	35.20	35.40	+1.50	8	1143
09:23:11	35.10	35.20	35.35	+1.45	9	1135
09:23:11	35.10	35.20	35.30	+1.40	13	1126
09:23:11	35.10	35.20	35.25	+1.35	7	1113
09:23:11	35.10	35.20	35.20	+1.30	13	1106
09:23:10	35.15	35.20	35.15	+1.25	1	1093
09:23:00	35.15	35.20	35.15	+1.25	1	1092
09:22:54	35.10	35.20	35.20	+1.30	1	1091
09:22:49	35.10	35.20	35.20	+1.30	1	1090
09:22:44	35.10	35.20	35.20	+1.30	2	1089
09:22:38	35.10	35.15	35.15	+1.25	1	1087
09:22:38	35.15	35.20	35.15	+1.25	1	1086
09:22:31	35.15	35.25	35.15	+1.25	14	1085
09:22:31	35.20	35.25	35.20	+1.30	3	1071
09:22:26	35.20	35.25	35.20	+1.30	5	1068
09:22:25	35.20	35.25	35.20	+1.30	5	1063
09:22:19	35.20	35.25	35.20	+1.30	3	1058
09:22:19	35.15	35.20	35.20	+1.30	2	1055
09:22:14	35.10	35.15	35.15	+1.25	1	1053
09:22:11	35.15	35.20	35.15	+1.25	1	1052
09:22:06	35.10	35.15	35.20	+1.30	7	1051
09:22:06	35.10	35.15	35.15	+1.25	3	1044
09:22:04	35.10	35.15	35.10	+1.20	1	1041
09:22:03	35.10	35.15	35.15	+1.25	1	1040
09:22:02	35.10	35.15	35.15	+1.25	1	1039
09:22:02	35.10	35.15	35.15	+1.25	2	1038
09:21:55	35.15	35.20	35.15	+1.25	8	1036
09:21:53	35.15	35.20	35.20	+1.30	1	1028
09:21:51	35.15	35.25	35.25	+1.35	1	1027
09:21:49	35.15	35.30	35.30	+1.40	1	1026
09:21:49	35.25	35.30	35.25	+1.35	2	1025
09:21:48	35.15	35.30	35.15	+1.25	1	1023
09:21:47	35.15	35.25	35.25	+1.35	1	1022
09:21:47	35.25	35.30	35.25	+1.35	1	1021
09:21:47	35.15	35.20	35.25	+1.35	4	1020
09:21:47	35.15	35.20	35.20	+1.30	1	1016
09:21:47	35.15	35.20	35.20	+1.30	1	1015
09:21:46	35.20	35.25	35.20	+1.30	25	1014
09:21:45	35.20	35.25	35.25	+1.35	1	989
09:21:45	35.20	35.25	35.25	+1.35	1	988
09:21:44	35.20	35.25	35.25	+1.35	1	987
09:21:40	35.25	35.30	35.25	+1.35	1	986
09:21:39	35.25	35.30	35.25	+1.35	1	985
09:21:39	35.20	35.25	35.25	+1.35	1	984
09:21:38	35.25	35.30	35.25	+1.35	1	983
09:21:38	35.20	35.25	35.25	+1.35	1	982
09:21:37	35.20	35.25	35.20	+1.30	2	981
09:21:36	35.25	35.30	35.25	+1.35	1	979
09:21:34	35.20	35.30	35.20	+1.30	1	978
09:21:34	35.20	35.25	35.25	+1.35	1	977
09:21:34	35.25	35.30	35.25	+1.35	1	976
09:21:34	35.25	35.30	35.25	+1.35	1	975
09:21:34	35.25	35.30	35.25	+1.35	1	974
09:21:32	35.20	35.25	35.30	+1.40	1	973
09:21:32	35.20	35.25	35.25	+1.35	1	972
09:21:30	35.25	35.30	35.25	+1.35	2	971
09:21:30	35.25	35.30	35.25	+1.35	5	969
09:21:28	35.30	35.35	35.30	+1.40	18	964
09:21:28	35.30	35.40	35.30	+1.40	1	946
09:21:27	35.30	35.40	35.40	+1.50	1	945
09:21:27	35.35	35.40	35.35	+1.45	5	944
09:21:27	35.35	35.40	35.35	+1.45	5	939
09:21:27	35.35	35.40	35.40	+1.50	1	934
09:21:27	35.35	35.40	35.40	+1.50	1	933
09:21:26	35.35	35.45	35.45	+1.55	1	932
09:21:26	35.40	35.45	35.40	+1.50	1	931
09:21:26	35.40	35.45	35.35	+1.45	1	930
09:21:26	35.40	35.45	35.40	+1.50	1	929
09:21:26	35.35	35.45	35.45	+1.55	3	928
09:21:26	35.35	35.45	35.45	+1.55	3	925
09:21:26	35.35	35.45	35.45	+1.55	2	922
09:21:25	35.35	35.45	35.35	+1.45	3	920
09:21:25	35.40	35.45	35.40	+1.50	1	917
09:21:24	35.35	35.40	35.40	+1.50	2	916
09:21:24	35.35	35.45	35.45	+1.55	2	914
09:21:22	35.35	35.40	35.40	+1.50	1	912
09:21:21	35.35	35.45	35.45	+1.55	1	911
09:21:21	35.40	35.45	35.40	+1.50	2	910
09:21:21	35.35	35.40	35.40	+1.50	13	908
09:21:20	35.35	35.40	35.40	+1.50	1	895
09:21:20	35.30	35.35	35.35	+1.45	5	894
09:21:20	35.30	35.35	35.35	+1.45	2	889
09:21:18	35.30	35.35	35.35	+1.45	1	887
09:21:18	35.30	35.35	35.35	+1.45	1	886
09:21:17	35.30	35.35	35.35	+1.45	1	885
09:21:16	35.30	35.35	35.30	+1.40	1	884
09:21:14	35.30	35.35	35.35	+1.45	10	883
09:21:14	35.30	35.35	35.30	+1.40	1	873
09:21:13	35.25	35.30	35.30	+1.40	1	872
09:21:13	35.25	35.30	35.30	+1.40	1	871
09:21:13	35.25	35.30	35.30	+1.40	1	870
09:21:11	35.30	35.35	35.30	+1.40	2	869
09:21:11	35.25	35.30	35.30	+1.40	3	867
09:21:10	35.25	35.30	35.25	+1.35	3	864
09:21:07	35.20	35.30	35.30	+1.40	5	861
09:21:06	35.20	35.30	35.20	+1.30	4	856
09:21:05	35.25	35.30	35.25	+1.35	1	852
09:21:04	35.20	35.30	35.30	+1.40	3	851
09:21:04	35.20	35.30	35.30	+1.40	1	848
09:21:03	35.25	35.30	35.25	+1.35	3	847
09:21:03	35.25	35.30	35.25	+1.35	1	844
09:21:01	35.20	35.25	35.35	+1.45	1	843
09:21:01	35.20	35.25	35.25	+1.35	3	842
09:21:01	35.20	35.25	35.25	+1.35	1	839
09:20:59	35.15	35.30	35.30	+1.40	10	838
09:20:58	35.15	35.25	35.25	+1.35	1	828
09:20:58	35.20	35.30	35.20	+1.30	4	827
09:20:57	35.20	35.30	35.30	+1.40	1	823
09:20:55	35.20	35.30	35.30	+1.40	3	822
09:20:54	35.15	35.30	35.30	+1.40	1	819
09:20:53	35.15	35.20	35.20	+1.30	1	818
09:20:53	35.15	35.20	35.20	+1.30	1	817
09:20:52	35.20	35.25	35.20	+1.30	1	816
09:20:52	35.10	35.30	35.10	+1.20	2	815
09:20:52	35.10	35.20	35.20	+1.30	1	813
09:20:52	35.10	35.20	35.20	+1.30	3	812
09:20:51	35.10	35.20	35.20	+1.30	1	809
09:20:51	35.10	35.20	35.20	+1.30	1	808
09:20:50	35.15	35.20	35.15	+1.25	3	807
09:20:48	35.10	35.20	35.20	+1.30	1	804
09:20:47	35.10	35.20	35.20	+1.30	2	803
09:20:46	35.10	35.15	35.15	+1.25	1	801
09:20:45	35.15	35.20	35.15	+1.25	4	800
09:20:45	35.20	35.30	35.20	+1.30	1	796
09:20:45	35.25	35.30	35.25	+1.35	1	795
09:20:43	35.25	35.30	35.25	+1.35	1	794
09:20:43	35.20	35.35	35.35	+1.45	2	793
09:20:41	35.25	35.35	35.25	+1.35	1	791
09:20:40	35.20	35.30	35.30	+1.40	1	790
09:20:40	35.20	35.30	35.30	+1.40	1	789
09:20:36	35.25	35.35	35.25	+1.35	3	788
09:20:35	35.15	35.30	35.30	+1.40	1	785
09:20:33	35.10	35.25	35.35	+1.45	5	784
09:20:33	35.10	35.25	35.30	+1.40	4	779
09:20:33	35.10	35.25	35.25	+1.35	1	775
09:20:32	35.20	35.30	35.20	+1.30	2	774
09:20:32	35.20	35.30	35.20	+1.30	1	772
09:20:32	35.20	35.25	35.30	+1.40	3	771
09:20:32	35.20	35.25	35.25	+1.35	2	768
09:20:31	35.25	35.30	35.25	+1.35	1	766
09:20:27	35.20	35.30	35.30	+1.40	1	765
09:20:26	35.20	35.25	35.25	+1.35	2	764
09:20:26	35.20	35.25	35.25	+1.35	1	762
09:20:24	35.30	35.35	35.25	+1.35	10	761
09:20:24	35.30	35.35	35.30	+1.40	4	751
09:20:21	35.30	35.35	35.35	+1.45	2	747
09:20:21	35.30	35.35	35.35	+1.45	3	745
09:20:20	35.25	35.30	35.30	+1.40	1	742
09:20:20	35.25	35.30	35.30	+1.40	1	741
09:20:20	35.25	35.35	35.35	+1.45	2	740
09:20:20	35.25	35.35	35.35	+1.45	4	738
09:20:20	35.25	35.35	35.35	+1.45	3	734
09:20:20	35.25	35.35	35.35	+1.45	2	731
09:20:19	35.10	35.30	35.30	+1.40	10	729
09:20:19	35.10	35.30	35.30	+1.40	16	719
09:20:19	35.05	35.25	35.25	+1.35	14	703
09:20:19	35.05	35.20	35.20	+1.30	11	689
09:20:19	35.05	35.20	35.20	+1.30	2	678
09:20:19	35.00	35.10	35.20	+1.30	25	676
09:20:19	35.00	35.10	35.15	+1.25	14	651
09:20:19	35.00	35.10	35.10	+1.20	11	637
09:20:18	35.00	35.05	35.05	+1.15	1	626
09:20:17	35.05	35.10	35.05	+1.15	1	625
09:20:17	35.00	35.10	35.10	+1.20	2	624
09:20:17	35.00	35.05	35.05	+1.15	1	622
09:20:14	35.00	35.05	35.05	+1.15	2	621
09:20:11	35.00	35.05	35.00	+1.10	1	619
09:20:09	34.90	35.00	35.00	+1.10	6	618
09:20:06	34.90	35.00	35.00	+1.10	1	612
09:20:05	34.90	35.00	34.90	+1.00	1	611
09:20:05	34.85	34.90	34.90	+1.00	1	610
09:20:04	34.75	34.90	34.90	+1.00	2	609
09:20:02	34.75	34.90	34.90	+1.00	1	607
09:20:00	34.75	34.80	34.80	+0.90	1	606
09:19:59	34.80	34.85	34.80	+0.90	3	605
09:19:38	34.80	34.85	34.80	+0.90	3	602
09:19:31	34.85	34.90	34.85	+0.95	1	599
09:19:05	34.85	34.90	34.85	+0.95	3	598
09:18:46	34.85	34.90	34.85	+0.95	2	595
09:18:06	34.85	34.90	34.85	+0.95	1	593
09:18:02	34.85	34.90	34.85	+0.95	2	592
09:17:55	34.85	34.90	34.90	+1.00	1	590
09:17:55	34.95	35.00	34.90	+1.00	9	589
09:17:55	34.95	35.00	34.95	+1.05	2	580
09:17:36	34.95	35.00	34.95	+1.05	3	578
09:17:32	34.95	35.00	34.95	+1.05	1	575
09:17:29	34.95	35.00	34.95	+1.05	1	574
09:17:19	34.95	35.00	34.95	+1.05	2	573
09:17:19	34.95	35.00	35.00	+1.10	3	571
09:17:12	35.00	35.05	35.00	+1.10	1	568
09:16:56	35.00	35.05	35.00	+1.10	2	567
09:16:56	35.00	35.05	35.00	+1.10	1	565
09:16:52	35.00	35.05	35.00	+1.10	1	564
09:16:50	35.00	35.05	35.00	+1.10	3	563
09:16:45	35.00	35.05	35.05	+1.15	1	560
09:16:44	35.00	35.05	35.05	+1.15	1	559
09:16:40	35.05	35.15	35.05	+1.15	2	558
09:16:36	35.05	35.10	35.10	+1.20	1	556
09:16:35	35.10	35.15	35.10	+1.20	5	555
09:16:23	35.10	35.15	35.15	+1.25	1	550
09:16:23	35.15	35.20	35.15	+1.25	1	549
09:16:23	35.15	35.20	35.15	+1.25	1	548
09:16:22	35.15	35.20	35.15	+1.25	1	547
09:16:20	35.15	35.20	35.15	+1.25	1	546
09:16:10	35.15	35.20	35.15	+1.25	1	545
09:16:07	35.10	35.20	35.10	+1.20	1	544
09:16:06	35.15	35.20	35.15	+1.25	1	543
09:16:06	35.15	35.20	35.15	+1.25	1	542
09:16:06	35.10	35.15	35.15	+1.25	3	541
09:16:06	35.10	35.15	35.15	+1.25	1	538
09:16:06	35.10	35.15	35.15	+1.25	18	537
09:16:01	35.10	35.15	35.15	+1.25	1	519
09:15:57	35.10	35.15	35.10	+1.20	1	518
09:15:57	35.05	35.10	35.10	+1.20	1	517
09:15:55	35.05	35.10	35.10	+1.20	1	516
09:15:54	35.00	35.10	35.10	+1.20	1	515
09:15:54	35.10	35.15	35.10	+1.20	1	514
09:15:53	35.05	35.10	35.10	+1.20	3	513
09:15:52	35.05	35.10	35.10	+1.20	1	510
09:15:50	35.00	35.05	35.05	+1.15	1	509
09:15:48	35.00	35.15	35.15	+1.25	1	508
09:15:43	35.10	35.15	35.05	+1.15	1	507
09:15:43	35.10	35.15	35.10	+1.20	1	506
09:15:43	35.05	35.10	35.10	+1.20	2	505
09:15:43	35.00	35.10	35.10	+1.20	5	503
09:15:42	35.00	35.10	35.00	+1.10	2	498
09:15:37	35.05	35.15	35.05	+1.15	1	496
09:15:34	35.00	35.15	35.15	+1.25	2	495
09:15:33	35.00	35.15	35.00	+1.10	1	493
09:15:33	35.00	35.15	35.15	+1.25	3	492
09:15:32	35.00	35.10	35.10	+1.20	3	489
09:15:30	35.05	35.10	35.05	+1.15	2	486
09:15:30	35.05	35.10	35.05	+1.15	3	484
09:15:28	35.05	35.10	35.10	+1.20	1	481
09:15:27	35.05	35.10	35.10	+1.20	1	480
09:15:22	35.05	35.10	35.10	+1.20	1	479
09:15:17	35.05	35.10	35.10	+1.20	1	478
09:15:17	35.10	35.15	35.10	+1.20	7	477
09:15:13	35.10	35.15	35.15	+1.25	1	470
09:15:08	35.10	35.15	35.15	+1.25	2	469
09:15:07	35.10	35.15	35.10	+1.20	1	467
09:15:06	35.10	35.15	35.15	+1.25	1	466
09:15:05	35.10	35.15	35.10	+1.20	1	465
09:15:05	35.10	35.15	35.10	+1.20	1	464
09:15:02	35.15	35.20	35.15	+1.25	1	463
09:15:02	35.10	35.15	35.15	+1.25	10	462
09:14:55	35.10	35.15	35.15	+1.25	2	452
09:14:52	35.15	35.20	35.15	+1.25	2	450
09:14:52	35.15	35.20	35.15	+1.25	2	448
09:14:52	35.15	35.20	35.15	+1.25	2	446
09:14:52	35.15	35.20	35.15	+1.25	1	444
09:14:48	35.15	35.20	35.15	+1.25	1	443
09:14:47	35.15	35.20	35.15	+1.25	5	442
09:14:45	35.15	35.20	35.15	+1.25	1	437
09:14:37	35.15	35.20	35.15	+1.25	1	436
09:14:34	35.15	35.20	35.20	+1.30	2	435
09:14:29	35.15	35.20	35.15	+1.25	1	433
09:14:27	35.15	35.20	35.15	+1.25	1	432
09:14:24	35.15	35.20	35.20	+1.30	3	431
09:14:20	35.15	35.20	35.15	+1.25	1	428
09:14:19	35.10	35.20	35.20	+1.30	2	427
09:14:18	35.10	35.15	35.15	+1.25	1	425
09:14:17	35.15	35.20	35.15	+1.25	1	424
09:14:09	35.15	35.25	35.15	+1.25	10	423
09:14:08	35.15	35.20	35.20	+1.30	1	413
09:14:08	35.15	35.20	35.20	+1.30	10	412
09:14:06	35.15	35.20	35.15	+1.25	1	402
09:14:06	35.15	35.20	35.15	+1.25	1	401
09:14:04	35.15	35.20	35.15	+1.25	2	400
09:14:02	35.15	35.20	35.15	+1.25	1	398
09:14:00	35.15	35.20	35.20	+1.30	1	397
09:13:59	35.15	35.20	35.20	+1.30	2	396
09:13:58	35.15	35.20	35.20	+1.30	1	394
09:13:53	35.10	35.15	35.20	+1.30	3	393
09:13:53	35.10	35.15	35.15	+1.25	1	390
09:13:51	35.10	35.20	35.20	+1.30	1	389
09:13:50	35.15	35.20	35.15	+1.25	1	388
09:13:50	35.15	35.20	35.20	+1.30	1	387
09:13:48	35.10	35.20	35.20	+1.30	1	386
09:13:44	35.10	35.20	35.20	+1.30	1	385
09:13:41	35.05	35.20	35.20	+1.30	1	384
09:13:38	35.05	35.20	35.20	+1.30	1	383
09:13:38	35.10	35.25	35.10	+1.20	1	382
09:13:37	35.10	35.25	35.25	+1.35	1	381
09:13:36	35.20	35.25	35.20	+1.30	2	380
09:13:35	35.20	35.25	35.25	+1.35	1	378
09:13:32	35.20	35.25	35.25	+1.35	1	377
09:13:31	35.20	35.25	35.25	+1.35	1	376
09:13:30	35.20	35.25	35.25	+1.35	1	375
09:13:26	35.20	35.25	35.25	+1.35	1	374
09:13:25	35.20	35.25	35.25	+1.35	3	373
09:13:24	35.20	35.25	35.25	+1.35	1	370
09:13:23	35.20	35.25	35.25	+1.35	1	369
09:13:18	35.20	35.30	35.30	+1.40	2	368
09:13:15	35.15	35.25	35.25	+1.35	1	366
09:13:14	35.15	35.30	35.30	+1.40	2	365
09:13:11	35.15	35.30	35.30	+1.40	2	363
09:13:10	35.15	35.25	35.25	+1.35	1	361
09:13:06	35.15	35.30	35.30	+1.40	9	360
09:13:06	35.15	35.30	35.30	+1.40	5	351
09:13:05	35.20	35.30	35.20	+1.30	1	346
09:13:04	35.15	35.25	35.25	+1.35	3	345
09:13:01	35.10	35.30	35.10	+1.20	1	342
09:13:00	35.10	35.25	35.25	+1.35	6	341
09:13:00	35.10	35.25	35.25	+1.35	1	335
09:12:59	35.10	35.20	35.20	+1.30	18	334
09:12:59	35.05	35.15	35.15	+1.25	15	316
09:12:57	35.00	35.10	35.10	+1.20	2	301
09:12:55	35.10	35.15	35.10	+1.20	1	299
09:12:53	34.90	35.10	35.10	+1.20	1	298
09:12:53	34.90	35.05	35.05	+1.15	1	297
09:12:51	34.95	35.10	35.10	+1.20	1	296
09:12:50	35.10	35.15	35.10	+1.20	1	295
09:12:50	35.10	35.15	35.10	+1.20	1	294
09:12:46	34.95	35.10	35.10	+1.20	1	293
09:12:44	34.95	35.05	35.05	+1.15	1	292
09:12:41	34.95	35.15	35.15	+1.25	1	291
09:12:36	34.95	35.10	35.10	+1.20	1	290
09:12:36	34.95	35.10	35.10	+1.20	1	289
09:12:36	34.95	35.05	35.05	+1.15	4	288
09:12:35	34.90	35.00	35.05	+1.15	12	284
09:12:35	34.90	35.00	35.00	+1.10	8	272
09:12:07	34.80	34.85	34.85	+0.95	1	264
09:12:03	34.95	35.00	34.95	+1.05	1	263
09:12:03	34.80	34.95	34.95	+1.05	2	262
09:12:02	34.85	34.90	34.90	+1.00	1	260
09:11:58	34.95	35.05	34.95	+1.05	1	259
09:11:53	34.80	34.90	34.90	+1.00	14	258
09:11:53	35.00	35.05	34.90	+1.00	2	244
09:11:53	35.00	35.05	34.95	+1.05	3	242
09:11:53	35.00	35.05	35.00	+1.10	1	239
09:11:51	34.95	35.00	35.00	+1.10	20	238
09:11:35	34.80	34.95	34.95	+1.05	1	218
09:11:35	34.80	34.95	34.95	+1.05	1	217
09:11:35	34.80	34.95	34.95	+1.05	3	216
09:11:35	34.80	34.90	34.90	+1.00	17	213
09:11:35	34.75	34.85	34.85	+0.95	1	196
09:11:35	34.75	34.85	34.85	+0.95	2	195
09:11:35	34.75	34.80	34.80	+0.90	12	193
09:11:35	34.75	34.80	34.80	+0.90	1	181
09:11:34	34.70	34.75	34.75	+0.85	5	180
09:11:34	34.70	34.75	34.75	+0.85	1	175
09:11:30	34.75	34.80	34.75	+0.85	1	174
09:11:18	34.70	34.75	34.75	+0.85	5	173
09:11:18	34.65	34.70	34.70	+0.80	2	168
09:11:17	34.65	34.70	34.70	+0.80	1	166
09:11:04	34.60	34.65	34.65	+0.75	1	165
09:10:53	34.60	34.65	34.65	+0.75	1	164
09:10:44	34.60	34.70	34.70	+0.80	2	163
09:10:41	34.70	34.75	34.70	+0.80	1	161
09:10:41	34.60	34.70	34.70	+0.80	4	160
09:10:28	34.60	34.70	34.70	+0.80	1	156
09:10:26	34.60	34.70	34.70	+0.80	1	155
09:10:15	34.60	34.70	34.70	+0.80	2	154
09:10:05	34.60	34.70	34.70	+0.80	1	152
09:10:04	34.60	34.70	34.60	+0.70	1	151
09:09:59	34.60	34.70	34.70	+0.80	1	150
09:09:55	34.60	34.70	34.70	+0.80	1	149
09:09:55	34.60	34.70	34.70	+0.80	5	148
09:09:40	34.45	34.65	34.70	+0.80	1	143
09:09:40	34.45	34.65	34.65	+0.75	1	142
09:09:35	34.40	34.60	34.65	+0.75	1	141
09:09:35	34.40	34.60	34.60	+0.70	1	140
09:09:32	34.50	34.55	34.55	+0.65	1	139
09:09:24	34.45	34.50	34.50	+0.60	2	138
09:09:23	34.40	34.45	34.45	+0.55	3	136
09:09:21	34.35	34.40	34.40	+0.50	1	133
09:08:43	34.35	34.40	34.40	+0.50	1	132
09:08:37	34.35	34.40	34.40	+0.50	1	131
09:08:29	34.35	34.40	34.40	+0.50	1	130
09:08:08	34.40	34.45	34.40	+0.50	1	129
09:07:52	34.35	34.40	34.40	+0.50	1	128
09:07:48	34.35	34.40	34.40	+0.50	1	127
09:07:38	34.40	34.45	34.40	+0.50	1	126
09:07:35	34.40	34.45	34.40	+0.50	1	125
09:07:22	34.40	34.45	34.40	+0.50	9	124
09:07:17	34.40	34.45	34.45	+0.55	1	115
09:07:14	34.45	34.50	34.45	+0.55	1	114
09:07:04	34.45	34.50	34.45	+0.55	3	113
09:06:39	34.40	34.45	34.50	+0.60	1	110
09:06:39	34.40	34.45	34.45	+0.55	1	109
09:06:36	34.45	34.50	34.45	+0.55	3	108
09:06:29	34.45	34.55	34.55	+0.65	5	105
09:06:21	34.45	34.55	34.55	+0.65	1	100
09:06:15	34.50	34.60	34.50	+0.60	1	99
09:06:09	34.50	34.65	34.50	+0.60	1	98
09:05:53	34.40	34.45	34.70	+0.80	1	97
09:05:53	34.40	34.45	34.60	+0.70	2	96
09:05:53	34.40	34.45	34.45	+0.55	2	94
09:05:35	34.35	34.40	34.40	+0.50	1	92
09:05:14	34.40	34.45	34.40	+0.50	1	91
09:05:14	34.35	34.40	34.40	+0.50	1	90
09:05:08	34.35	34.40	34.35	+0.45	1	89
09:05:03	34.35	34.40	34.40	+0.50	2	88
09:04:57	34.35	34.40	34.35	+0.45	1	86
09:04:45	34.35	34.40	34.35	+0.45	1	85
09:04:39	34.35	34.40	34.35	+0.45	2	84
09:04:32	34.35	34.40	34.40	+0.50	3	82
09:03:52	34.35	34.40	34.35	+0.45	1	79
09:03:25	34.30	34.40	34.30	+0.40	2	78
09:03:17	34.30	34.40	34.30	+0.40	1	76
09:02:27	34.35	34.45	34.25	+0.35	3	75
09:02:27	34.35	34.45	34.30	+0.40	5	72
09:02:27	34.35	34.45	34.35	+0.45	2	67
09:02:15	34.30	34.40	34.40	+0.50	4	65
09:02:15	34.30	34.40	34.40	+0.50	2	61
09:02:15	34.30	34.35	34.35	+0.45	8	59
09:02:15	34.25	34.30	34.30	+0.40	6	51
09:02:12	34.25	34.30	34.30	+0.40	1	45
09:02:02	34.20	34.25	34.25	+0.35	6	44
09:01:56	34.20	34.25	34.25	+0.35	1	38
09:01:49	34.25	34.30	34.25	+0.35	1	37
09:01:42	34.25	34.35	34.25	+0.35	1	36
09:01:41	34.30	34.35	34.30	+0.40	1	35
09:01:30	34.25	34.35	34.25	+0.35	1	34
09:01:17	34.20	34.35	34.20	+0.30	1	33
09:01:16	34.20	34.35	34.35	+0.45	1	32
09:01:12	34.20	34.35	34.35	+0.45	1	31
09:01:09	34.20	34.35	34.35	+0.45	1	30
09:01:08	34.25	34.35	34.25	+0.35	5	29
09:01:08	34.35	34.40	34.35	+0.45	4	24
09:00:48	34.35	34.40	34.40	+0.50	1	20
09:00:47	34.35	34.40	34.40	+0.50	1	19
09:00:45	34.35	34.40	34.40	+0.50	1	18
09:00:38	34.35	34.40	34.40	+0.50	1	17
09:00:23	34.30	34.35	34.35	+0.45	2	16
09:00:17	34.25	34.35	34.35	+0.45	1	14
09:00:15	34.25	34.35	34.35	+0.45	1	13
09:00:14	34.25	34.35	34.35	+0.45	1	12
09:00:07	34.25	34.35	34.35	+0.45	1	11
09:00:05	--	--	34.25	+0.35	10	10

　

其他人也逛...

MyCard 5000點虛擬點數卡

DJI OSMO POCKET 3 全能套裝

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

HITACHI日立 7公升舒適節電除濕機 RD-14FR

空氣循環風扇/擺頭型/大【MUJI 無印良品】

【Ariel】抗臭新配方洗衣精補充包1100公克X6入

LANCOME蘭蔻超未來肌因賦活露 100ml

SAMSUNG Galaxy A55 5G (8G/256G)

羅技 G304 電競滑鼠-黑

Apple iPhone 16 (128G)

來復易成人褲型紙尿褲箱購(防漏復健褲/輕薄活力褲)

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Philips 飛利浦 DLP2550 4色可選 TypeC/Lightning快充直插自帶線口袋行動電源

PChome 購物儲值10, 000元

聯電ADR21日下跌0.03美元跌幅0....

【美股盤後】收高☆

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧中華電信ADR21日上漲0.14美元漲...
‧友達ADR21日上漲0.08美元漲幅1....
‧台積電ADR21日上漲2.88美元漲幅...

加密貨幣

比特幣BTC	98279.87	3,945.23	4.18%
以太幣ETH	3333.65	261.59	8.52%
瑞波幣XRP	1.40	0.30	27.01%
比特幣現金BCH	492.05	51.72	11.75%
萊特幣LTC	90.80	7.43	8.91%
卡達幣ADA	0.880004	0.08	9.95%
波場幣TRX	0.199809	0.00	2.52%
恆星幣XLM	0.288193	0.04	16.43%

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。