最新台北國際電腦展英特爾SK巨頭抵台　台美韓AI競合聯盟成形熱門中油：6月液化石油氣價格不調整

更新報價

吉　茂 (1587) 汽車工業上市

32.00 ▼-0.10 -0.31% 1.36億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	4,384	31.90	5	32.00	4	32.20	32.35	29.85	32.10

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	31.90	32.00	32.00	-0.10	4	4384
13:30:00	31.90	32.00	32.00	-0.10	85	4380
13:24:35	32.00	32.05	32.00	-0.10	1	4295
13:24:17	32.00	32.05	32.00	-0.10	1	4294
13:24:17	32.00	32.05	32.00	-0.10	1	4293
13:24:06	31.80	31.90	32.00	-0.10	8	4292
13:24:06	31.80	31.90	31.90	-0.20	1	4284
13:23:56	31.80	31.95	31.95	-0.15	5	4283
13:23:26	31.90	31.95	31.90	-0.20	1	4278
13:23:24	31.90	31.95	31.90	-0.20	3	4277
13:23:07	31.80	31.90	31.90	-0.20	1	4274
13:23:03	31.80	31.90	31.80	-0.30	4	4273
13:22:59	31.80	31.90	31.80	-0.30	1	4269
13:22:50	31.85	31.90	31.85	-0.25	1	4268
13:22:17	31.85	31.90	31.85	-0.25	1	4267
13:21:58	31.85	31.90	31.85	-0.25	1	4266
13:21:51	31.85	31.90	31.85	-0.25	2	4265
13:21:33	31.85	31.90	31.85	-0.25	1	4263
13:20:55	31.85	31.90	31.85	-0.25	3	4262
13:20:46	31.85	31.95	31.85	-0.25	1	4259
13:20:34	31.90	31.95	31.90	-0.20	10	4258
13:20:34	31.85	31.95	31.95	-0.15	1	4248
13:20:01	31.80	31.85	31.85	-0.25	3	4247
13:20:01	31.80	31.85	31.80	-0.30	1	4244
13:19:32	31.75	31.80	31.80	-0.30	3	4243
13:19:26	31.75	31.80	31.80	-0.30	2	4240
13:19:17	31.75	31.80	31.80	-0.30	1	4238
13:19:02	31.75	31.80	31.80	-0.30	1	4237
13:17:54	31.70	31.75	31.75	-0.35	3	4236
13:17:38	31.70	31.75	31.75	-0.35	1	4233
13:17:06	31.70	31.75	31.75	-0.35	2	4232
13:17:05	31.75	31.80	31.75	-0.35	6	4230
13:16:48	31.75	31.80	31.80	-0.30	2	4224
13:16:15	31.75	31.80	31.80	-0.30	1	4222
13:16:15	31.75	31.80	31.80	-0.30	2	4221
13:15:30	31.75	31.80	31.80	-0.30	1	4219
13:15:29	31.75	31.80	31.80	-0.30	1	4218
13:15:22	31.75	31.80	31.80	-0.30	1	4217
13:15:06	31.75	31.80	31.80	-0.30	3	4216
13:15:03	31.70	31.75	31.75	-0.35	2	4213
13:14:59	31.75	31.80	31.75	-0.35	2	4211
13:14:32	31.70	31.75	31.75	-0.35	1	4209
13:14:21	31.70	31.75	31.75	-0.35	1	4208
13:12:43	31.80	31.85	31.80	-0.30	5	4207
13:12:15	31.80	31.85	31.80	-0.30	2	4202
13:12:04	31.80	31.85	31.85	-0.25	1	4200
13:11:12	31.70	31.80	31.80	-0.30	1	4199
13:10:22	31.75	31.80	31.80	-0.30	2	4198
13:10:11	31.65	31.75	31.75	-0.35	6	4196
13:09:51	31.65	31.70	31.70	-0.40	4	4190
13:09:03	31.65	31.70	31.65	-0.45	4	4186
13:08:52	31.65	31.70	31.70	-0.40	1	4182
13:08:49	31.65	31.70	31.70	-0.40	1	4181
13:08:19	31.70	31.75	31.70	-0.40	2	4180
13:08:12	31.70	31.75	31.70	-0.40	1	4178
13:08:11	31.70	31.75	31.70	-0.40	1	4177
13:07:51	31.80	31.85	31.75	-0.35	23	4176
13:07:51	31.80	31.85	31.80	-0.30	6	4153
13:07:35	31.80	31.90	31.80	-0.30	2	4147
13:07:29	31.80	31.90	31.90	-0.20	4	4145
13:07:13	31.80	31.90	31.80	-0.30	1	4141
13:07:04	31.85	31.90	31.85	-0.25	1	4140
13:06:41	31.80	31.90	31.90	-0.20	1	4139
13:06:39	31.85	31.90	31.80	-0.30	1	4138
13:06:39	31.85	31.90	31.85	-0.25	2	4137
13:06:29	31.80	31.90	31.90	-0.20	1	4135
13:06:19	31.85	31.90	31.85	-0.25	13	4134
13:06:18	31.85	31.90	31.90	-0.20	1	4121
13:05:07	31.85	31.90	31.90	-0.20	6	4120
13:04:37	31.90	31.95	31.90	-0.20	1	4114
13:04:04	31.90	31.95	31.90	-0.20	5	4113
13:03:17	31.85	31.95	31.85	-0.25	1	4108
13:02:26	31.95	32.00	31.95	-0.15	1	4107
13:02:22	31.80	31.95	31.95	-0.15	2	4106
13:02:17	31.85	31.95	31.80	-0.30	2	4104
13:02:17	31.85	31.95	31.85	-0.25	3	4102
13:02:13	31.90	32.00	31.90	-0.20	1	4099
13:01:41	31.95	32.00	31.95	-0.15	3	4098
13:01:41	31.95	32.00	31.95	-0.15	25	4095
13:01:30	31.95	32.00	32.00	-0.10	2	4070
13:01:21	31.95	32.00	32.00	-0.10	3	4068
13:01:21	31.95	32.00	32.00	-0.10	15	4065
13:01:17	31.95	32.00	32.00	-0.10	4	4050
13:00:16	31.95	32.00	32.00	-0.10	1	4046
13:00:06	31.90	31.95	32.00	-0.10	3	4045
13:00:06	31.90	31.95	31.95	-0.15	3	4042
13:00:06	31.90	31.95	31.95	-0.15	3	4039
13:00:06	31.85	31.90	31.90	-0.20	1	4036
12:59:34	31.85	31.95	31.95	-0.15	1	4035
12:59:11	31.85	31.95	31.95	-0.15	1	4034
12:59:02	31.90	31.95	31.90	-0.20	1	4033
12:59:02	31.90	31.95	31.90	-0.20	1	4032
12:58:53	31.90	31.95	31.90	-0.20	1	4031
12:58:52	31.90	31.95	31.90	-0.20	1	4030
12:58:52	31.85	31.90	31.90	-0.20	2	4029
12:58:10	31.85	31.90	31.90	-0.20	1	4027
12:56:31	31.90	31.95	31.90	-0.20	1	4026
12:56:22	31.90	32.00	31.90	-0.20	1	4025
12:56:22	31.95	32.00	31.95	-0.15	3	4024
12:55:56	31.80	32.00	32.00	-0.10	1	4021
12:55:05	31.80	31.95	32.00	-0.10	2	4020
12:55:05	31.80	31.95	31.95	-0.15	4	4018
12:54:55	31.90	31.95	31.90	-0.20	1	4014
12:54:33	31.80	31.95	31.80	-0.30	1	4013
12:52:01	31.80	31.95	31.80	-0.30	2	4012
12:51:34	31.70	31.80	31.80	-0.30	1	4010
12:50:51	31.80	31.85	31.80	-0.30	1	4009
12:50:49	31.65	31.70	31.70	-0.40	1	4008
12:50:49	31.70	31.90	31.70	-0.40	1	4007
12:50:47	31.70	31.80	31.80	-0.30	1	4006
12:50:33	31.65	31.80	31.80	-0.30	3	4005
12:50:33	31.80	31.90	31.80	-0.30	2	4002
12:50:03	31.60	31.80	31.80	-0.30	6	4000
12:49:53	31.70	31.80	31.60	-0.50	2	3994
12:49:53	31.70	31.80	31.65	-0.45	1	3992
12:49:53	31.70	31.80	31.70	-0.40	5	3991
12:49:14	31.60	31.65	31.65	-0.45	1	3986
12:49:07	31.55	31.65	31.65	-0.45	1	3985
12:49:00	31.65	31.80	31.65	-0.45	2	3984
12:48:52	31.75	31.80	31.75	-0.35	1	3982
12:48:50	31.70	31.80	31.70	-0.40	13	3981
12:48:46	31.70	31.75	31.75	-0.35	1	3968
12:48:18	31.70	31.75	31.75	-0.35	4	3967
12:48:09	31.70	31.75	31.75	-0.35	1	3963
12:48:00	31.75	31.80	31.75	-0.35	3	3962
12:47:53	31.75	31.80	31.80	-0.30	1	3959
12:47:50	31.80	31.90	31.80	-0.30	1	3958
12:47:42	31.80	31.90	31.80	-0.30	2	3957
12:47:42	31.80	31.90	31.80	-0.30	1	3955
12:47:32	31.85	32.05	31.80	-0.30	8	3954
12:47:32	31.85	32.05	31.85	-0.25	7	3946
12:47:22	31.95	32.05	31.95	-0.15	1	3939
12:47:12	32.05	32.10	31.90	-0.20	3	3938
12:47:12	32.05	32.10	31.95	-0.15	1	3935
12:47:12	32.05	32.10	32.00	-0.10	5	3934
12:47:12	32.05	32.10	32.05	-0.05	2	3929
12:47:08	32.05	32.10	32.10	0	1	3927
12:46:57	32.10	32.15	32.10	0	1	3926
12:46:56	32.10	32.15	32.10	0	1	3925
12:46:29	31.95	32.10	32.10	0	1	3924
12:46:29	32.10	32.15	32.00	-0.10	7	3923
12:46:29	32.10	32.15	32.05	-0.05	5	3916
12:46:29	32.10	32.15	32.10	0	1	3911
12:46:26	32.10	32.15	32.15	+0.05	1	3910
12:46:20	32.15	32.20	32.15	+0.05	1	3909
12:45:59	32.05	32.20	32.20	+0.10	1	3908
12:45:58	32.05	32.15	32.20	+0.10	2	3907
12:45:58	32.05	32.15	32.15	+0.05	3	3905
12:45:58	32.10	32.20	32.05	-0.05	8	3902
12:45:58	32.10	32.20	32.10	0	11	3894
12:45:52	32.10	32.15	32.15	+0.05	5	3883
12:45:41	32.05	32.10	32.10	0	2	3878
12:45:28	32.05	32.10	32.10	0	1	3876
12:45:08	32.10	32.20	32.10	0	1	3875
12:44:49	32.00	32.10	32.10	0	1	3874
12:44:30	32.15	32.30	32.10	0	4	3873
12:44:30	32.15	32.30	32.15	+0.05	1	3869
12:44:21	32.10	32.30	32.30	+0.20	1	3868
12:44:20	32.10	32.30	32.10	0	1	3867
12:44:17	32.15	32.35	32.15	+0.05	1	3866
12:44:14	32.25	32.35	32.25	+0.15	1	3865
12:44:11	32.20	32.30	32.30	+0.20	1	3864
12:44:11	32.05	32.20	32.20	+0.10	1	3863
12:44:11	32.00	32.05	32.20	+0.10	3	3862
12:44:11	32.00	32.05	32.10	0	6	3859
12:44:11	32.00	32.05	32.05	-0.05	1	3853
12:44:08	31.95	32.00	32.00	-0.10	3	3852
12:44:08	31.95	32.00	32.00	-0.10	11	3849
12:44:08	31.90	32.00	32.00	-0.10	2	3838
12:44:02	31.90	31.95	31.95	-0.15	10	3836
12:44:02	31.80	31.90	31.90	-0.20	7	3826
12:43:57	31.80	31.85	31.85	-0.25	1	3819
12:43:54	31.80	31.85	31.85	-0.25	1	3818
12:43:38	31.75	31.80	31.80	-0.30	2	3817
12:43:20	31.75	31.80	31.80	-0.30	1	3815
12:43:05	31.75	31.80	31.80	-0.30	1	3814
12:43:00	31.75	31.80	31.75	-0.35	1	3813
12:42:48	31.80	31.85	31.80	-0.30	2	3812
12:42:42	31.80	31.85	31.80	-0.30	1	3810
12:42:38	31.80	31.85	31.80	-0.30	1	3809
12:42:13	31.75	31.80	31.80	-0.30	1	3808
12:42:11	31.75	31.80	31.85	-0.25	6	3807
12:42:11	31.75	31.80	31.80	-0.30	2	3801
12:42:06	31.75	31.80	31.75	-0.35	1	3799
12:41:44	31.75	31.80	31.75	-0.35	2	3798
12:41:36	31.75	31.80	31.75	-0.35	1	3796
12:41:20	31.70	31.80	31.80	-0.30	4	3795
12:41:17	31.70	31.75	31.75	-0.35	1	3791
12:41:04	31.70	31.80	31.70	-0.40	2	3790
12:41:03	31.70	31.80	31.80	-0.30	1	3788
12:41:00	31.70	31.80	31.70	-0.40	1	3787
12:40:56	31.70	31.80	31.70	-0.40	1	3786
12:40:55	31.70	31.75	31.75	-0.35	1	3785
12:40:37	31.70	31.85	31.70	-0.40	1	3784
12:40:34	31.65	31.70	31.70	-0.40	6	3783
12:40:34	31.65	31.70	31.70	-0.40	2	3777
12:40:32	31.65	31.70	31.70	-0.40	1	3775
12:40:26	31.70	31.90	31.70	-0.40	4	3774
12:40:26	31.90	31.95	31.90	-0.20	1	3770
12:40:26	31.70	31.75	31.90	-0.20	3	3769
12:40:26	31.70	31.75	31.85	-0.25	1	3766
12:40:26	31.70	31.75	31.80	-0.30	1	3765
12:40:26	31.70	31.75	31.75	-0.35	1	3764
12:40:24	31.70	31.75	31.70	-0.40	1	3763
12:40:20	31.70	31.75	31.70	-0.40	1	3762
12:40:02	31.65	31.70	31.70	-0.40	1	3761
12:39:58	31.65	31.70	31.80	-0.30	1	3760
12:39:58	31.65	31.70	31.75	-0.35	2	3759
12:39:58	31.65	31.70	31.70	-0.40	1	3757
12:39:56	31.65	31.75	31.65	-0.45	1	3756
12:39:54	31.65	31.70	31.70	-0.40	1	3755
12:39:50	31.65	31.75	31.65	-0.45	1	3754
12:39:47	31.65	31.75	31.65	-0.45	1	3753
12:39:45	31.65	31.75	31.65	-0.45	1	3752
12:39:43	31.65	31.75	31.65	-0.45	1	3751
12:39:35	31.55	31.60	31.60	-0.50	2	3750
12:39:32	31.55	31.75	31.75	-0.35	2	3748
12:39:09	31.65	31.75	31.65	-0.45	1	3746
12:38:55	31.45	31.65	31.65	-0.45	1	3745
12:38:55	31.40	31.55	31.60	-0.50	24	3744
12:38:55	31.40	31.55	31.55	-0.55	6	3720
12:38:10	31.50	31.55	31.55	-0.55	1	3714
12:38:10	31.50	31.55	31.55	-0.55	2	3713
12:38:10	31.45	31.55	31.55	-0.55	3	3711
12:38:09	31.40	31.50	31.50	-0.60	4	3708
12:38:09	31.40	31.50	31.50	-0.60	3	3704
12:38:09	31.35	31.45	31.45	-0.65	1	3701
12:38:09	31.35	31.45	31.45	-0.65	9	3700
12:38:09	31.35	31.40	31.40	-0.70	1	3691
12:38:09	31.35	31.40	31.40	-0.70	4	3690
12:37:27	31.20	31.30	31.35	-0.75	4	3686
12:37:27	31.20	31.30	31.30	-0.80	1	3682
12:36:49	31.15	31.30	31.30	-0.80	5	3681
12:34:51	31.20	31.35	31.35	-0.75	2	3676
12:34:44	31.15	31.35	31.35	-0.75	3	3674
12:33:37	31.20	31.30	31.35	-0.75	3	3671
12:33:37	31.20	31.30	31.30	-0.80	2	3668
12:32:46	31.20	31.30	31.30	-0.80	1	3666
12:32:46	31.20	31.30	31.30	-0.80	1	3665
12:32:46	31.15	31.25	31.25	-0.85	5	3664
12:32:46	31.15	31.20	31.20	-0.90	7	3659
12:32:35	31.10	31.15	31.15	-0.95	1	3652
12:30:10	31.10	31.15	31.15	-0.95	1	3651
12:29:18	31.15	31.20	31.15	-0.95	2	3650
12:29:15	31.15	31.20	31.15	-0.95	1	3648
12:29:08	31.15	31.20	31.15	-0.95	1	3647
12:29:01	31.15	31.20	31.15	-0.95	1	3646
12:28:52	31.15	31.20	31.15	-0.95	3	3645
12:28:21	31.15	31.20	31.20	-0.90	1	3642
12:27:37	31.15	31.20	31.20	-0.90	1	3641
12:27:35	31.15	31.20	31.15	-0.95	1	3640
12:27:34	31.15	31.20	31.15	-0.95	1	3639
12:27:21	31.15	31.20	31.15	-0.95	5	3638
12:26:45	31.20	31.25	31.15	-0.95	3	3633
12:26:45	31.20	31.25	31.20	-0.90	2	3630
12:26:24	31.20	31.25	31.20	-0.90	1	3628
12:26:14	31.15	31.20	31.20	-0.90	1	3627
12:26:14	31.15	31.20	31.20	-0.90	2	3626
12:25:10	31.15	31.20	31.20	-0.90	1	3624
12:25:00	31.15	31.20	31.20	-0.90	1	3623
12:24:47	31.15	31.20	31.20	-0.90	1	3622
12:23:13	31.20	31.25	31.20	-0.90	1	3621
12:22:45	31.20	31.25	31.20	-0.90	1	3620
12:21:09	31.20	31.25	31.20	-0.90	1	3619
12:20:50	31.15	31.25	31.25	-0.85	1	3618
12:19:31	31.20	31.30	31.20	-0.90	4	3617
12:19:05	31.20	31.30	31.20	-0.90	1	3613
12:18:55	31.20	31.30	31.20	-0.90	1	3612
12:18:22	31.30	31.35	31.30	-0.80	3	3611
12:18:14	31.20	31.30	31.30	-0.80	3	3608
12:17:55	31.15	31.20	31.30	-0.80	1	3605
12:17:55	31.15	31.20	31.25	-0.85	8	3604
12:17:55	31.15	31.20	31.20	-0.90	1	3596
12:17:10	31.15	31.20	31.20	-0.90	1	3595
12:17:05	31.20	31.25	31.20	-0.90	4	3594
12:16:42	31.20	31.25	31.20	-0.90	1	3590
12:15:14	31.20	31.25	31.20	-0.90	1	3589
12:15:06	31.15	31.20	31.15	-0.95	2	3588
12:14:39	31.20	31.25	31.20	-0.90	1	3586
12:14:09	31.15	31.20	31.20	-0.90	1	3585
12:13:38	31.20	31.25	31.20	-0.90	1	3584
12:13:35	31.20	31.25	31.20	-0.90	1	3583
12:12:39	31.20	31.25	31.20	-0.90	1	3582
12:12:10	31.15	31.20	31.20	-0.90	2	3581
12:11:43	31.15	31.20	31.15	-0.95	1	3579
12:09:30	31.15	31.20	31.15	-0.95	1	3578
12:09:05	31.15	31.20	31.20	-0.90	5	3577
12:07:40	31.10	31.15	31.15	-0.95	1	3572
12:07:23	31.05	31.20	31.05	-1.05	1	3571
12:07:21	31.00	31.05	31.20	-0.90	5	3570
12:07:21	31.00	31.05	31.15	-0.95	8	3565
12:07:21	31.00	31.05	31.10	-1.00	1	3557
12:07:21	31.00	31.05	31.05	-1.05	1	3556
12:07:10	31.00	31.05	31.05	-1.05	4	3555
12:06:47	30.95	31.00	31.00	-1.10	1	3551
12:05:07	30.95	31.00	31.00	-1.10	2	3550
12:03:16	30.95	31.05	30.95	-1.15	1	3548
12:03:10	31.00	31.05	31.00	-1.10	6	3547
12:03:10	31.00	31.05	31.00	-1.10	1	3541
12:01:45	31.05	31.10	31.05	-1.05	1	3540
11:59:53	31.00	31.10	31.10	-1.00	2	3539
11:59:32	31.00	31.10	31.10	-1.00	1	3537
11:59:22	31.00	31.10	31.10	-1.00	1	3536
11:57:54	31.10	31.15	31.10	-1.00	1	3535
11:57:19	31.10	31.15	31.10	-1.00	1	3534
11:57:03	31.10	31.15	31.10	-1.00	1	3533
11:57:03	31.00	31.10	31.10	-1.00	1	3532
11:57:01	31.00	31.10	31.10	-1.00	1	3531
11:56:47	31.00	31.10	31.10	-1.00	1	3530
11:55:21	31.00	31.05	31.05	-1.05	1	3529
11:53:31	31.05	31.10	31.05	-1.05	2	3528
11:52:46	31.00	31.10	31.00	-1.10	1	3526
11:51:48	31.05	31.10	31.05	-1.05	1	3525
11:51:28	31.00	31.10	31.00	-1.10	1	3524
11:50:13	31.00	31.10	31.00	-1.10	1	3523
11:46:45	31.00	31.15	31.00	-1.10	1	3522
11:46:45	31.00	31.15	31.00	-1.10	1	3521
11:45:06	31.05	31.20	31.05	-1.05	1	3520
11:43:40	30.95	31.00	31.00	-1.10	1	3519
11:43:11	30.95	31.00	30.95	-1.15	1	3518
11:42:49	30.95	31.00	30.95	-1.15	1	3517
11:42:24	30.95	31.10	30.95	-1.15	1	3516
11:41:53	30.95	31.15	30.95	-1.15	1	3515
11:41:53	31.10	31.20	31.00	-1.10	16	3514
11:41:53	31.10	31.20	31.05	-1.05	7	3498
11:41:53	31.10	31.20	31.10	-1.00	7	3491
11:41:28	31.10	31.15	31.15	-0.95	1	3484
11:40:59	31.15	31.20	31.15	-0.95	6	3483
11:39:32	31.20	31.30	31.20	-0.90	1	3477
11:38:46	31.20	31.30	31.20	-0.90	3	3476
11:38:46	31.20	31.30	31.20	-0.90	1	3473
11:38:44	31.20	31.30	31.20	-0.90	1	3472
11:38:17	31.15	31.30	31.30	-0.80	1	3471
11:37:52	31.20	31.30	31.20	-0.90	4	3470
11:37:41	31.25	31.30	31.25	-0.85	1	3466
11:37:41	31.25	31.30	31.25	-0.85	2	3465
11:36:37	31.25	31.30	31.30	-0.80	1	3463
11:34:40	31.25	31.30	31.35	-0.75	2	3462
11:34:40	31.25	31.30	31.30	-0.80	3	3460
11:34:07	31.25	31.30	31.30	-0.80	1	3457
11:32:43	31.25	31.30	31.30	-0.80	1	3456
11:32:32	31.20	31.30	31.30	-0.80	1	3455
11:31:20	31.20	31.25	31.25	-0.85	1	3454
11:31:18	31.20	31.25	31.20	-0.90	1	3453
11:30:49	31.20	31.25	31.20	-0.90	1	3452
11:30:45	31.20	31.25	31.20	-0.90	1	3451
11:30:34	31.20	31.25	31.20	-0.90	6	3450
11:30:34	31.20	31.25	31.20	-0.90	5	3444
11:29:19	31.20	31.25	31.25	-0.85	1	3439
11:29:16	31.20	31.25	31.25	-0.85	1	3438
11:26:59	31.20	31.25	31.25	-0.85	1	3437
11:26:04	31.20	31.25	31.25	-0.85	1	3436
11:25:46	31.20	31.25	31.25	-0.85	1	3435
11:25:31	31.25	31.30	31.25	-0.85	4	3434
11:23:35	31.25	31.30	31.30	-0.80	4	3430
11:23:34	31.30	31.35	31.30	-0.80	11	3426
11:23:13	31.30	31.35	31.35	-0.75	2	3415
11:23:06	31.30	31.35	31.30	-0.80	2	3413
11:22:59	31.30	31.35	31.30	-0.80	1	3411
11:22:58	31.30	31.35	31.30	-0.80	2	3410
11:22:51	31.30	31.35	31.30	-0.80	3	3408
11:22:24	31.30	31.35	31.30	-0.80	4	3405
11:22:23	31.30	31.35	31.30	-0.80	1	3401
11:21:27	31.30	31.35	31.30	-0.80	3	3400
11:21:23	31.30	31.35	31.30	-0.80	1	3397
11:20:03	31.30	31.40	31.30	-0.80	1	3396
11:19:56	31.35	31.40	31.35	-0.75	1	3395
11:19:08	31.30	31.35	31.35	-0.75	1	3394
11:19:04	31.30	31.45	31.45	-0.65	2	3393
11:19:02	31.40	31.45	31.40	-0.70	1	3391
11:19:00	31.40	31.45	31.40	-0.70	1	3390
11:18:47	31.40	31.45	31.40	-0.70	10	3389
11:18:41	31.40	31.45	31.40	-0.70	1	3379
11:18:38	31.40	31.45	31.45	-0.65	2	3378
11:18:38	31.40	31.45	31.45	-0.65	2	3376
11:18:38	31.30	31.40	31.40	-0.70	10	3374
11:17:35	31.40	31.45	31.40	-0.70	1	3364
11:17:35	31.35	31.45	31.45	-0.65	1	3363
11:17:35	31.35	31.45	31.45	-0.65	2	3362
11:17:35	31.35	31.45	31.45	-0.65	3	3360
11:17:35	31.35	31.45	31.45	-0.65	3	3357
11:17:35	31.35	31.45	31.45	-0.65	3	3354
11:17:35	31.30	31.40	31.40	-0.70	13	3351
11:17:33	31.25	31.40	31.25	-0.85	1	3338
11:17:15	31.20	31.25	31.25	-0.85	6	3337
11:17:15	31.30	31.35	31.25	-0.85	1	3331
11:17:15	31.30	31.35	31.30	-0.80	3	3330
11:17:04	31.30	31.40	31.25	-0.85	1	3327
11:17:04	31.30	31.40	31.30	-0.80	2	3326
11:16:44	31.30	31.40	31.30	-0.80	2	3324
11:16:27	31.25	31.40	31.40	-0.70	1	3322
11:16:24	31.40	31.45	31.40	-0.70	1	3321
11:16:21	31.40	31.45	31.45	-0.65	1	3320
11:16:13	31.30	31.45	31.45	-0.65	1	3319
11:16:01	31.25	31.30	31.30	-0.80	10	3318
11:16:00	31.20	31.25	31.25	-0.85	3	3308
11:15:35	31.10	31.25	31.25	-0.85	2	3305
11:15:10	31.10	31.25	31.10	-1.00	1	3303
11:14:58	31.05	31.10	31.10	-1.00	1	3302
11:14:58	31.05	31.10	31.10	-1.00	3	3301
11:14:58	31.00	31.05	31.05	-1.05	2	3298
11:14:58	31.00	31.05	31.05	-1.05	2	3296
11:14:56	31.00	31.05	31.05	-1.05	3	3294
11:14:51	31.00	31.05	31.05	-1.05	1	3291
11:14:51	31.00	31.05	31.00	-1.10	5	3290
11:14:43	31.00	31.05	31.05	-1.05	1	3285
11:14:05	31.00	31.05	31.00	-1.10	2	3284
11:13:58	31.00	31.05	31.05	-1.05	2	3282
11:13:52	31.00	31.05	31.00	-1.10	1	3280
11:13:40	31.05	31.10	31.05	-1.05	1	3279
11:13:32	31.05	31.10	31.05	-1.05	1	3278
11:13:16	31.00	31.05	31.05	-1.05	1	3277
11:13:02	31.00	31.10	31.00	-1.10	5	3276
11:12:30	31.05	31.10	31.05	-1.05	1	3271
11:12:16	31.05	31.10	31.10	-1.00	1	3270
11:12:13	31.05	31.10	31.05	-1.05	1	3269
11:11:43	30.95	31.00	31.00	-1.10	2	3268
11:11:43	31.00	31.10	31.00	-1.10	2	3266
11:11:42	31.00	31.10	31.00	-1.10	1	3264
11:11:35	31.05	31.10	31.05	-1.05	1	3263
11:11:28	31.05	31.10	31.05	-1.05	1	3262
11:10:59	31.10	31.15	31.10	-1.00	1	3261
11:10:55	31.15	31.20	31.15	-0.95	5	3260
11:10:55	31.15	31.20	31.15	-0.95	4	3255
11:10:55	31.15	31.20	31.15	-0.95	4	3251
11:10:55	31.15	31.20	31.15	-0.95	2	3247
11:09:53	31.25	31.30	31.25	-0.85	3	3245
11:09:47	31.15	31.25	31.25	-0.85	2	3242
11:09:21	31.20	31.30	31.20	-0.90	3	3240
11:09:11	31.15	31.25	31.30	-0.80	1	3237
11:09:11	31.15	31.25	31.25	-0.85	2	3236
11:09:04	31.15	31.25	31.25	-0.85	1	3234
11:08:41	31.25	31.30	31.25	-0.85	1	3233
11:08:33	31.15	31.30	31.30	-0.80	1	3232
11:08:14	31.15	31.30	31.30	-0.80	2	3231
11:07:48	31.15	31.25	31.15	-0.95	1	3229
11:07:46	31.15	31.30	31.15	-0.95	2	3228
11:07:46	31.15	31.30	31.15	-0.95	1	3226
11:07:32	31.05	31.15	31.15	-0.95	1	3225
11:07:32	31.05	31.15	31.15	-0.95	1	3224
11:07:31	31.00	31.10	31.10	-1.00	1	3223
11:07:20	30.95	31.10	30.95	-1.15	1	3222
11:07:09	30.95	31.00	31.00	-1.10	1	3221
11:07:09	31.05	31.10	31.00	-1.10	5	3220
11:07:09	31.05	31.10	31.05	-1.05	1	3215
11:06:58	31.05	31.15	31.05	-1.05	1	3214
11:06:57	31.05	31.10	31.10	-1.00	1	3213
11:06:56	31.00	31.05	31.10	-1.00	4	3212
11:06:56	31.00	31.05	31.05	-1.05	1	3208
11:06:56	31.05	31.10	31.00	-1.10	10	3207
11:06:56	31.05	31.10	31.05	-1.05	6	3197
11:06:52	31.05	31.10	31.10	-1.00	1	3191
11:06:47	31.10	31.15	31.10	-1.00	1	3190
11:06:41	31.05	31.15	31.05	-1.05	2	3189
11:06:33	31.05	31.20	31.05	-1.05	1	3187
11:06:26	31.20	31.25	31.20	-0.90	5	3186
11:06:26	31.20	31.30	31.20	-0.90	1	3181
11:06:25	31.20	31.30	31.20	-0.90	2	3180
11:06:22	31.20	31.30	31.20	-0.90	3	3178
11:06:11	31.40	31.45	31.30	-0.80	4	3175
11:06:11	31.40	31.45	31.35	-0.75	5	3171
11:06:11	31.40	31.45	31.40	-0.70	3	3166
11:06:10	31.40	31.45	31.40	-0.70	3	3163
11:05:51	31.35	31.40	31.40	-0.70	1	3160
11:05:43	31.30	31.35	31.35	-0.75	1	3159
11:05:35	31.25	31.30	31.30	-0.80	1	3158
11:05:32	31.20	31.30	31.30	-0.80	1	3157
11:05:23	31.15	31.20	31.20	-0.90	2	3156
11:05:23	31.25	31.40	31.25	-0.85	1	3154
11:05:19	31.25	31.45	31.25	-0.85	1	3153
11:05:17	31.20	31.45	31.45	-0.65	1	3152
11:05:17	31.40	31.55	31.40	-0.70	10	3151
11:05:14	31.45	31.55	31.45	-0.65	1	3141
11:05:10	31.45	31.60	31.45	-0.65	2	3140
11:05:03	31.40	31.60	31.60	-0.50	3	3138
11:05:01	31.40	31.60	31.60	-0.50	5	3135
11:05:00	31.45	31.60	31.45	-0.65	2	3130
11:05:00	31.50	31.65	31.50	-0.60	4	3128
11:04:54	31.50	31.70	31.70	-0.40	2	3124
11:04:53	31.60	31.75	31.60	-0.50	2	3122
11:04:52	31.55	31.75	31.75	-0.35	1	3120
11:04:51	31.55	31.60	31.60	-0.50	2	3119
11:04:49	31.55	31.65	31.65	-0.45	2	3117
11:04:49	31.55	31.65	31.55	-0.55	1	3115
11:04:44	31.50	31.65	31.80	-0.30	2	3114
11:04:44	31.50	31.65	31.70	-0.40	1	3112
11:04:44	31.50	31.65	31.65	-0.45	1	3111
11:04:43	31.45	31.50	31.50	-0.60	1	3110
11:04:43	31.45	31.50	31.50	-0.60	1	3109
11:04:43	31.45	31.50	31.50	-0.60	2	3108
11:04:39	31.45	31.50	31.45	-0.65	1	3106
11:04:38	31.40	31.45	31.45	-0.65	7	3105
11:04:38	31.40	31.45	31.45	-0.65	2	3098
11:04:37	31.40	31.45	31.40	-0.70	3	3096
11:04:37	31.40	31.45	31.45	-0.65	1	3093
11:04:37	31.40	31.45	31.40	-0.70	1	3092
11:04:34	31.30	31.40	31.40	-0.70	1	3091
11:04:31	31.25	31.40	31.40	-0.70	6	3090
11:04:31	31.25	31.40	31.40	-0.70	5	3084
11:04:31	31.20	31.35	31.35	-0.75	1	3079
11:04:31	31.15	31.30	31.30	-0.80	5	3078
11:04:30	31.20	31.40	31.40	-0.70	1	3073
11:04:30	31.15	31.35	31.35	-0.75	2	3072
11:04:30	31.35	31.40	31.35	-0.75	2	3070
11:04:30	31.20	31.30	31.30	-0.80	1	3068
11:04:29	31.10	31.30	31.35	-0.75	1	3067
11:04:29	31.10	31.30	31.30	-0.80	4	3066
11:04:26	31.10	31.30	31.30	-0.80	1	3062
11:04:26	31.00	31.15	31.40	-0.70	1	3061
11:04:26	31.00	31.15	31.35	-0.75	2	3060
11:04:26	31.00	31.15	31.30	-0.80	2	3058
11:04:26	31.00	31.15	31.20	-0.90	3	3056
11:04:26	31.00	31.15	31.15	-0.95	2	3053
11:04:22	31.00	31.15	30.95	-1.15	1	3051
11:04:22	31.00	31.15	31.00	-1.10	2	3050
11:04:21	30.95	31.10	31.10	-1.00	1	3048
11:04:21	30.90	31.05	31.05	-1.05	2	3047
11:04:21	30.90	31.05	31.05	-1.05	2	3045
11:04:21	30.85	31.00	31.00	-1.10	20	3043
11:04:21	30.80	30.95	31.00	-1.10	1	3023
11:04:21	30.80	30.95	30.95	-1.15	1	3022
11:04:21	30.70	30.90	30.95	-1.15	4	3021
11:04:21	30.70	30.90	30.90	-1.20	1	3017
11:04:21	30.70	30.85	30.85	-1.25	5	3016
11:04:21	30.70	30.85	30.85	-1.25	1	3011
11:04:20	30.75	30.85	30.70	-1.40	2	3010
11:04:20	30.75	30.85	30.75	-1.35	3	3008
11:04:17	30.70	30.80	30.80	-1.30	1	3005
11:04:16	30.70	30.75	30.75	-1.35	3	3004
11:04:16	30.65	30.70	30.70	-1.40	3	3001
11:04:16	30.65	30.70	30.70	-1.40	2	2998
11:04:16	30.65	30.70	30.70	-1.40	3	2996
11:04:16	30.60	30.70	30.70	-1.40	2	2993
11:04:14	30.60	30.70	30.70	-1.40	1	2991
11:04:14	30.60	30.70	30.70	-1.40	1	2990
11:04:05	30.55	30.60	30.60	-1.50	1	2989
11:04:03	30.55	30.60	30.55	-1.55	1	2988
11:03:47	30.50	30.55	30.55	-1.55	1	2987
11:03:47	30.45	30.50	30.50	-1.60	12	2986
11:03:31	30.35	30.45	30.45	-1.65	4	2974
11:03:29	30.35	30.45	30.45	-1.65	1	2970
11:02:57	30.35	30.40	30.40	-1.70	2	2969
11:02:57	30.30	30.35	30.35	-1.75	2	2967
11:02:39	30.25	30.30	30.30	-1.80	3	2965
11:00:20	30.30	30.35	30.30	-1.80	1	2962
10:59:45	30.25	30.30	30.30	-1.80	1	2961
10:59:06	30.25	30.30	30.30	-1.80	3	2960
10:58:33	30.30	30.40	30.30	-1.80	1	2957
10:58:06	30.35	30.40	30.35	-1.75	1	2956
10:58:06	30.35	30.40	30.35	-1.75	5	2955
10:56:59	30.40	30.45	30.40	-1.70	2	2950
10:56:10	30.40	30.45	30.40	-1.70	1	2948
10:55:53	30.45	30.50	30.45	-1.65	1	2947
10:55:03	30.40	30.50	30.50	-1.60	1	2946
10:54:05	30.45	30.50	30.45	-1.65	3	2945
10:53:25	30.40	30.45	30.45	-1.65	1	2942
10:52:33	30.45	30.50	30.45	-1.65	1	2941
10:52:32	30.45	30.50	30.45	-1.65	1	2940
10:52:23	30.45	30.50	30.45	-1.65	1	2939
10:51:08	30.45	30.50	30.50	-1.60	1	2938
10:50:54	30.40	30.50	30.50	-1.60	2	2937
10:50:42	30.45	30.55	30.45	-1.65	1	2935
10:50:39	30.45	30.55	30.45	-1.65	1	2934
10:49:42	30.40	30.45	30.45	-1.65	1	2933
10:49:26	30.40	30.50	30.50	-1.60	1	2932
10:49:17	30.40	30.50	30.50	-1.60	4	2931
10:48:51	30.35	30.40	30.40	-1.70	1	2927
10:48:34	30.40	30.50	30.40	-1.70	2	2926
10:48:13	30.40	30.55	30.40	-1.70	1	2924
10:48:10	30.40	30.50	30.50	-1.60	7	2923
10:47:23	30.45	30.55	30.45	-1.65	1	2916
10:46:44	30.55	30.60	30.55	-1.55	13	2915
10:46:44	30.25	30.35	30.55	-1.55	8	2902
10:46:44	30.25	30.35	30.50	-1.60	13	2894
10:46:44	30.25	30.35	30.45	-1.65	2	2881
10:46:44	30.25	30.35	30.40	-1.70	11	2879
10:46:44	30.25	30.35	30.35	-1.75	3	2868
10:45:47	30.30	30.40	30.30	-1.80	1	2865
10:45:38	30.25	30.35	30.40	-1.70	1	2864
10:45:38	30.25	30.35	30.35	-1.75	2	2863
10:45:32	30.25	30.30	30.30	-1.80	1	2861
10:44:50	30.25	30.30	30.30	-1.80	1	2860
10:44:47	30.25	30.30	30.25	-1.85	2	2859
10:44:03	30.25	30.30	30.25	-1.85	1	2857
10:43:53	30.15	30.25	30.25	-1.85	4	2856
10:42:41	30.15	30.20	30.15	-1.95	1	2852
10:42:38	30.10	30.25	30.10	-2.00	1	2851
10:42:25	30.10	30.15	30.15	-1.95	1	2850
10:41:49	30.15	30.20	30.15	-1.95	1	2849
10:39:38	30.15	30.20	30.10	-2.00	2	2848
10:39:38	30.15	30.20	30.15	-1.95	1	2846
10:38:17	30.05	30.10	30.10	-2.00	1	2845
10:37:20	30.05	30.10	30.10	-2.00	1	2844
10:36:49	30.05	30.10	30.05	-2.05	1	2843
10:36:30	30.10	30.15	30.10	-2.00	3	2842
10:36:14	30.10	30.15	30.10	-2.00	10	2839
10:35:29	30.10	30.15	30.10	-2.00	3	2829
10:34:50	30.05	30.10	30.10	-2.00	2	2826
10:34:10	30.05	30.10	30.10	-2.00	1	2824
10:33:39	30.05	30.10	30.05	-2.05	1	2823
10:33:20	30.00	30.05	30.05	-2.05	1	2822
10:33:04	30.00	30.05	30.00	-2.10	2	2821
10:32:38	30.00	30.05	30.00	-2.10	2	2819
10:31:51	30.00	30.10	30.00	-2.10	2	2817
10:30:48	29.95	30.00	30.00	-2.10	1	2815
10:30:34	29.95	30.00	30.00	-2.10	2	2814
10:29:39	29.90	29.95	29.95	-2.15	1	2812
10:28:39	29.90	29.95	29.90	-2.20	1	2811
10:28:05	29.85	29.95	29.85	-2.25	1	2810
10:27:44	29.80	29.90	29.90	-2.20	2	2809
10:27:30	29.80	29.85	29.85	-2.25	10	2807
10:27:30	29.90	30.00	29.85	-2.25	17	2797
10:27:30	29.90	30.00	29.90	-2.20	11	2780
10:26:54	29.90	30.00	29.90	-2.20	1	2769
10:26:25	29.90	30.00	29.90	-2.20	1	2768
10:26:20	29.90	29.95	29.95	-2.15	1	2767
10:26:15	29.90	29.95	29.95	-2.15	1	2766
10:26:15	29.90	29.95	29.95	-2.15	1	2765
10:25:51	29.90	29.95	29.90	-2.20	1	2764
10:25:33	29.90	29.95	29.90	-2.20	1	2763
10:25:31	29.90	29.95	29.90	-2.20	1	2762
10:25:17	29.90	29.95	29.90	-2.20	2	2761
10:25:17	29.90	29.95	29.90	-2.20	2	2759
10:25:06	29.95	30.00	29.95	-2.15	1	2757
10:24:29	29.85	29.95	29.95	-2.15	1	2756
10:24:25	29.95	30.00	29.90	-2.20	14	2755
10:24:25	29.95	30.00	29.95	-2.15	2	2741
10:24:10	29.95	30.00	29.95	-2.15	1	2739
10:23:54	29.90	30.00	30.00	-2.10	1	2738
10:23:52	29.95	30.00	29.95	-2.15	1	2737
10:23:27	29.90	30.00	29.90	-2.20	4	2736
10:23:27	29.90	30.00	29.90	-2.20	2	2732
10:23:12	29.90	29.95	29.95	-2.15	1	2730
10:23:05	29.90	29.95	29.95	-2.15	1	2729
10:23:02	29.90	30.00	29.90	-2.20	1	2728
10:22:54	29.95	30.00	29.95	-2.15	1	2727
10:21:51	29.90	29.95	29.95	-2.15	1	2726
10:21:50	30.00	30.15	29.95	-2.15	6	2725
10:21:50	30.00	30.15	30.00	-2.10	9	2719
10:21:31	30.00	30.15	30.00	-2.10	2	2710
10:21:30	29.95	30.00	30.00	-2.10	16	2708
10:21:30	29.95	30.00	30.00	-2.10	1	2692
10:21:12	29.85	29.95	29.95	-2.15	4	2691
10:21:08	29.90	29.95	29.90	-2.20	1	2687
10:21:01	29.85	29.90	29.90	-2.20	1	2686
10:20:58	29.85	29.90	29.90	-2.20	11	2685
10:20:58	29.95	30.00	29.90	-2.20	12	2674
10:20:58	29.95	30.00	29.95	-2.15	4	2662
10:20:55	29.95	30.00	29.95	-2.15	3	2658
10:20:12	29.95	30.00	30.00	-2.10	1	2655
10:20:07	29.95	30.00	29.95	-2.15	3	2654
10:20:07	29.95	30.00	29.95	-2.15	1	2651
10:20:05	29.95	30.00	30.00	-2.10	1	2650
10:19:56	30.00	30.05	30.00	-2.10	1	2649
10:19:32	29.90	30.10	30.10	-2.00	1	2648
10:19:30	29.90	30.00	30.00	-2.10	1	2647
10:19:30	29.95	30.00	29.95	-2.15	5	2646
10:19:30	29.95	30.00	29.95	-2.15	1	2641
10:19:30	29.95	30.00	29.95	-2.15	4	2640
10:19:30	29.95	30.00	29.95	-2.15	1	2636
10:19:30	30.10	30.20	30.00	-2.10	63	2635
10:19:30	30.10	30.20	30.05	-2.05	26	2572
10:19:30	30.10	30.20	30.10	-2.00	25	2546
10:19:29	30.10	30.20	30.10	-2.00	5	2521
10:19:27	30.10	30.20	30.10	-2.00	1	2516
10:19:23	30.10	30.20	30.20	-1.90	2	2515
10:19:21	30.10	30.20	30.10	-2.00	4	2513
10:19:21	30.15	30.20	30.15	-1.95	5	2509
10:19:20	30.15	30.20	30.15	-1.95	2	2504
10:19:19	30.15	30.20	30.15	-1.95	1	2502
10:19:19	30.15	30.20	30.15	-1.95	3	2501
10:19:19	30.15	30.20	30.15	-1.95	6	2498
10:19:19	30.15	30.20	30.20	-1.90	2	2492
10:19:19	30.15	30.20	30.15	-1.95	1	2490
10:19:18	30.15	30.20	30.20	-1.90	1	2489
10:19:18	30.15	30.20	30.20	-1.90	8	2488
10:19:18	30.30	30.40	30.20	-1.90	35	2480
10:19:18	30.30	30.40	30.25	-1.85	34	2445
10:19:18	30.30	30.40	30.30	-1.80	13	2411
10:19:01	30.30	30.40	30.30	-1.80	1	2398
10:18:59	30.30	30.40	30.30	-1.80	5	2397
10:18:55	30.30	30.40	30.30	-1.80	1	2392
10:18:53	30.30	30.40	30.30	-1.80	10	2391
10:17:46	30.30	30.40	30.30	-1.80	1	2381
10:17:32	30.35	30.40	30.35	-1.75	1	2380
10:16:55	30.35	30.40	30.35	-1.75	1	2379
10:16:28	30.30	30.35	30.35	-1.75	2	2378
10:16:06	30.30	30.35	30.35	-1.75	1	2376
10:15:59	30.35	30.40	30.35	-1.75	1	2375
10:15:23	30.35	30.45	30.35	-1.75	2	2374
10:15:21	30.35	30.45	30.45	-1.65	1	2372
10:15:19	30.40	30.45	30.40	-1.70	8	2371
10:14:37	30.30	30.40	30.45	-1.65	3	2363
10:14:37	30.30	30.40	30.40	-1.70	9	2360
10:14:28	30.30	30.40	30.30	-1.80	1	2351
10:14:26	30.35	30.45	30.35	-1.75	11	2350
10:12:24	30.35	30.45	30.35	-1.75	1	2339
10:11:44	30.40	30.45	30.40	-1.70	3	2338
10:11:16	30.40	30.45	30.40	-1.70	3	2335
10:10:55	30.40	30.45	30.40	-1.70	2	2332
10:10:13	30.40	30.45	30.40	-1.70	3	2330
10:08:50	30.40	30.45	30.40	-1.70	1	2327
10:08:32	30.40	30.45	30.40	-1.70	1	2326
10:07:53	30.35	30.40	30.40	-1.70	2	2325
10:07:52	30.35	30.40	30.40	-1.70	1	2323
10:07:32	30.35	30.40	30.35	-1.75	1	2322
10:07:19	30.35	30.40	30.35	-1.75	1	2321
10:07:14	30.35	30.45	30.35	-1.75	5	2320
10:07:09	30.35	30.40	30.40	-1.70	1	2315
10:06:49	30.30	30.35	30.35	-1.75	1	2314
10:06:43	30.30	30.35	30.35	-1.75	1	2313
10:06:35	30.40	30.50	30.40	-1.70	1	2312
10:06:25	30.30	30.40	30.40	-1.70	2	2311
10:06:11	30.30	30.35	30.35	-1.75	3	2309
10:05:00	30.25	30.30	30.30	-1.80	2	2306
10:04:34	30.25	30.30	30.30	-1.80	1	2304
10:04:34	30.25	30.35	30.35	-1.75	3	2303
10:03:48	30.25	30.30	30.30	-1.80	1	2300
10:03:44	30.30	30.35	30.30	-1.80	2	2299
10:03:25	30.30	30.35	30.30	-1.80	1	2297
10:03:12	30.25	30.30	30.30	-1.80	1	2296
10:03:12	30.20	30.30	30.30	-1.80	2	2295
10:03:12	30.20	30.30	30.30	-1.80	1	2293
10:03:11	30.20	30.25	30.25	-1.85	1	2292
10:03:04	30.20	30.30	30.20	-1.90	3	2291
10:02:56	30.25	30.30	30.25	-1.85	1	2288
10:02:55	30.25	30.30	30.30	-1.80	1	2287
10:02:54	30.25	30.30	30.25	-1.85	1	2286
10:02:47	30.25	30.30	30.25	-1.85	7	2285
10:02:34	30.30	30.40	30.30	-1.80	1	2278
10:02:24	30.25	30.30	30.25	-1.85	1	2277
10:02:23	30.40	30.50	30.30	-1.80	48	2276
10:02:23	30.40	30.50	30.35	-1.75	12	2228
10:02:23	30.40	30.50	30.40	-1.70	22	2216
10:02:18	30.45	30.55	30.45	-1.65	11	2194
10:02:18	30.45	30.50	30.45	-1.65	2	2183
10:02:18	30.50	30.55	30.50	-1.60	8	2181
10:02:18	30.50	30.55	30.50	-1.60	6	2173
10:02:18	30.50	30.60	30.50	-1.60	10	2167
10:01:40	30.50	30.55	30.55	-1.55	2	2157
10:01:34	30.50	30.55	30.55	-1.55	1	2155
10:01:26	30.50	30.55	30.50	-1.60	4	2154
10:01:18	30.55	30.60	30.55	-1.55	3	2150
10:00:33	30.50	30.55	30.55	-1.55	1	2147
10:00:30	30.50	30.55	30.55	-1.55	1	2146
10:00:01	30.55	30.60	30.55	-1.55	6	2145
09:59:30	30.65	30.70	30.65	-1.45	2	2139
09:59:05	30.65	30.70	30.70	-1.40	1	2137
09:58:55	30.60	30.65	30.65	-1.45	2	2136
09:58:54	30.55	30.65	30.65	-1.45	1	2134
09:58:37	30.55	30.65	30.65	-1.45	1	2133
09:57:46	30.55	30.65	30.65	-1.45	1	2132
09:57:04	30.60	30.70	30.55	-1.55	8	2131
09:57:04	30.60	30.70	30.60	-1.50	4	2123
09:57:01	30.55	30.60	30.60	-1.50	1	2119
09:57:01	30.55	30.60	30.60	-1.50	4	2118
09:57:01	30.50	30.55	30.55	-1.55	13	2114
09:56:19	30.50	30.55	30.55	-1.55	5	2101
09:56:06	30.55	30.60	30.55	-1.55	3	2096
09:54:34	30.50	30.55	30.55	-1.55	1	2093
09:54:02	30.50	30.55	30.55	-1.55	1	2092
09:53:15	30.55	30.60	30.55	-1.55	3	2091
09:52:53	30.55	30.60	30.55	-1.55	1	2088
09:52:44	30.55	30.60	30.55	-1.55	3	2087
09:52:36	30.55	30.60	30.55	-1.55	3	2084
09:52:15	30.60	30.70	30.60	-1.50	1	2081
09:52:05	30.60	30.70	30.60	-1.50	1	2080
09:47:45	30.50	30.55	30.55	-1.55	1	2079
09:46:27	30.50	30.55	30.50	-1.60	1	2078
09:46:16	30.50	30.55	30.50	-1.60	1	2077
09:45:43	30.45	30.50	30.50	-1.60	18	2076
09:45:43	30.45	30.50	30.50	-1.60	6	2058
09:45:43	30.45	30.50	30.50	-1.60	2	2052
09:45:43	30.45	30.50	30.50	-1.60	4	2050
09:45:43	30.55	30.60	30.50	-1.60	39	2046
09:45:43	30.55	30.60	30.55	-1.55	17	2007
09:45:40	30.55	30.60	30.55	-1.55	5	1990
09:45:40	30.60	30.65	30.60	-1.50	7	1985
09:45:40	30.60	30.65	30.60	-1.50	2	1978
09:45:40	30.60	30.65	30.60	-1.50	20	1976
09:45:36	30.70	30.75	30.65	-1.45	12	1956
09:45:36	30.70	30.75	30.70	-1.40	5	1944
09:45:00	30.70	30.75	30.70	-1.40	3	1939
09:44:45	30.70	30.75	30.70	-1.40	1	1936
09:44:34	30.75	30.85	30.75	-1.35	1	1935
09:44:23	30.75	30.85	30.75	-1.35	1	1934
09:44:20	30.75	30.85	30.70	-1.40	1	1933
09:44:20	30.75	30.85	30.75	-1.35	1	1932
09:44:13	30.80	30.85	30.80	-1.30	1	1931
09:43:53	30.80	30.85	30.80	-1.30	1	1930
09:43:18	30.70	30.80	30.80	-1.30	1	1929
09:42:52	30.80	30.85	30.80	-1.30	3	1928
09:42:43	30.70	30.85	30.70	-1.40	3	1925
09:42:39	30.70	30.80	30.80	-1.30	2	1922
09:42:29	30.80	30.85	30.80	-1.30	7	1920
09:42:28	30.80	30.85	30.80	-1.30	4	1913
09:42:25	30.70	30.80	30.80	-1.30	5	1909
09:42:22	30.65	30.80	30.80	-1.30	1	1904
09:41:24	30.70	30.80	30.70	-1.40	1	1903
09:41:00	30.70	30.80	30.70	-1.40	3	1902
09:40:59	30.65	30.70	30.70	-1.40	2	1899
09:40:37	30.60	30.65	30.65	-1.45	2	1897
09:39:50	30.60	30.70	30.60	-1.50	1	1895
09:38:52	30.60	30.70	30.60	-1.50	2	1894
09:38:41	30.60	30.70	30.70	-1.40	1	1892
09:38:22	30.60	30.70	30.70	-1.40	1	1891
09:38:07	30.65	30.70	30.65	-1.45	1	1890
09:37:32	30.65	30.75	30.65	-1.45	6	1889
09:37:31	30.65	30.70	30.70	-1.40	1	1883
09:36:55	30.65	30.70	30.70	-1.40	1	1882
09:36:46	30.70	30.75	30.70	-1.40	1	1881
09:36:33	30.65	30.70	30.70	-1.40	1	1880
09:34:37	30.65	30.75	30.65	-1.45	1	1879
09:34:25	30.65	30.75	30.65	-1.45	1	1878
09:34:25	30.65	30.75	30.65	-1.45	1	1877
09:34:07	30.70	30.75	30.70	-1.40	1	1876
09:33:48	30.70	30.75	30.70	-1.40	2	1875
09:33:15	30.70	30.80	30.70	-1.40	1	1873
09:32:52	30.70	30.80	30.70	-1.40	1	1872
09:32:52	30.80	30.85	30.80	-1.30	1	1871
09:32:52	30.80	30.85	30.80	-1.30	1	1870
09:32:28	30.65	30.80	30.80	-1.30	1	1869
09:32:14	30.60	30.70	30.75	-1.35	2	1868
09:32:14	30.60	30.70	30.70	-1.40	2	1866
09:32:09	30.75	30.80	30.70	-1.40	5	1864
09:32:09	30.75	30.80	30.75	-1.35	3	1859
09:31:59	30.75	30.80	30.75	-1.35	1	1856
09:31:18	30.75	30.80	30.75	-1.35	2	1855
09:29:53	30.60	30.75	30.75	-1.35	2	1853
09:29:37	30.60	30.75	30.75	-1.35	1	1851
09:29:14	30.65	30.80	30.80	-1.30	1	1850
09:29:01	30.65	30.70	30.70	-1.40	1	1849
09:29:01	30.60	30.65	30.65	-1.45	2	1848
09:29:01	30.60	30.65	30.65	-1.45	2	1846
09:29:01	30.60	30.65	30.65	-1.45	2	1844
09:29:01	30.60	30.65	30.65	-1.45	2	1842
09:28:37	30.60	30.65	30.65	-1.45	2	1840
09:27:57	30.60	30.65	30.60	-1.50	1	1838
09:27:42	30.50	30.60	30.60	-1.50	3	1837
09:27:42	30.50	30.60	30.50	-1.60	2	1834
09:26:53	30.50	30.55	30.55	-1.55	1	1832
09:26:11	30.55	30.60	30.50	-1.60	1	1831
09:26:11	30.55	30.60	30.55	-1.55	3	1830
09:25:39	30.40	30.50	30.55	-1.55	4	1827
09:25:39	30.40	30.50	30.50	-1.60	1	1823
09:25:24	30.50	30.55	30.50	-1.60	2	1822
09:25:00	30.40	30.55	30.40	-1.70	1	1820
09:25:00	30.50	30.55	30.50	-1.60	3	1819
09:24:51	30.40	30.50	30.50	-1.60	1	1816
09:24:36	30.50	30.55	30.50	-1.60	1	1815
09:24:06	30.50	30.60	30.50	-1.60	1	1814
09:24:06	30.55	30.65	30.55	-1.55	3	1813
09:23:56	30.50	30.60	30.60	-1.50	1	1810
09:23:19	30.40	30.45	30.60	-1.50	2	1809
09:23:19	30.40	30.45	30.55	-1.55	7	1807
09:23:19	30.40	30.45	30.45	-1.65	1	1800
09:23:16	30.40	30.45	30.45	-1.65	1	1799
09:23:09	30.40	30.45	30.45	-1.65	3	1798
09:22:52	30.40	30.45	30.40	-1.70	2	1795
09:22:49	30.35	30.45	30.45	-1.65	2	1793
09:22:41	30.35	30.45	30.45	-1.65	1	1791
09:22:18	30.35	30.45	30.35	-1.75	4	1790
09:22:06	30.40	30.45	30.40	-1.70	8	1786
09:22:01	30.40	30.45	30.45	-1.65	1	1778
09:21:59	30.45	30.55	30.45	-1.65	1	1777
09:21:20	30.40	30.45	30.45	-1.65	1	1776
09:21:15	30.40	30.45	30.45	-1.65	1	1775
09:21:08	30.45	30.55	30.40	-1.70	2	1774
09:21:08	30.45	30.55	30.45	-1.65	3	1772
09:21:00	30.50	30.60	30.50	-1.60	7	1769
09:20:58	30.50	30.65	30.50	-1.60	2	1762
09:20:40	30.55	30.60	30.55	-1.55	1	1760
09:20:33	30.55	30.60	30.60	-1.50	1	1759
09:20:25	30.60	30.65	30.60	-1.50	7	1758
09:20:25	30.60	30.65	30.60	-1.50	2	1751
09:20:19	30.50	30.60	30.60	-1.50	1	1749
09:20:18	30.55	30.65	30.55	-1.55	3	1748
09:20:18	30.55	30.60	30.60	-1.50	1	1745
09:19:45	30.55	30.60	30.60	-1.50	1	1744
09:19:22	30.55	30.60	30.60	-1.50	2	1743
09:19:05	30.50	30.55	30.55	-1.55	1	1741
09:18:59	30.45	30.55	30.55	-1.55	3	1740
09:18:56	30.40	30.50	30.50	-1.60	2	1737
09:18:52	30.40	30.50	30.50	-1.60	1	1735
09:18:52	30.40	30.50	30.50	-1.60	1	1734
09:18:11	30.35	30.50	30.35	-1.75	1	1733
09:18:00	30.40	30.55	30.35	-1.75	1	1732
09:18:00	30.40	30.55	30.40	-1.70	1	1731
09:17:59	30.40	30.50	30.50	-1.60	2	1730
09:17:58	30.45	30.50	30.45	-1.65	3	1728
09:17:58	30.55	30.60	30.50	-1.60	20	1725
09:17:58	30.55	30.60	30.55	-1.55	5	1705
09:17:56	30.55	30.60	30.60	-1.50	1	1700
09:17:32	30.60	30.65	30.60	-1.50	1	1699
09:17:27	30.60	30.70	30.60	-1.50	7	1698
09:17:27	30.60	30.70	30.60	-1.50	9	1691
09:17:27	30.65	30.70	30.65	-1.45	1	1682
09:17:22	30.65	30.70	30.65	-1.45	3	1681
09:17:12	30.70	30.75	30.70	-1.40	1	1678
09:17:12	30.65	30.70	30.70	-1.40	1	1677
09:17:11	30.65	30.70	30.70	-1.40	1	1676
09:17:00	30.75	30.85	30.70	-1.40	1	1675
09:17:00	30.75	30.85	30.75	-1.35	5	1674
09:16:54	30.65	30.80	30.80	-1.30	1	1669
09:16:52	30.80	30.85	30.80	-1.30	1	1668
09:16:51	30.65	30.70	30.70	-1.40	8	1667
09:16:51	30.65	30.70	30.70	-1.40	2	1659
09:16:51	30.75	30.90	30.70	-1.40	7	1657
09:16:51	30.75	30.90	30.75	-1.35	10	1650
09:16:46	30.70	30.80	30.85	-1.25	4	1640
09:16:46	30.70	30.80	30.80	-1.30	1	1636
09:16:28	30.70	30.85	30.70	-1.40	4	1635
09:16:26	30.70	30.75	30.75	-1.35	15	1631
09:16:25	30.80	30.90	30.80	-1.30	12	1616
09:16:23	30.80	30.90	30.80	-1.30	1	1604
09:16:23	30.85	30.95	30.85	-1.25	3	1603
09:16:23	30.85	30.95	30.85	-1.25	5	1600
09:16:23	30.90	30.95	30.90	-1.20	7	1595
09:16:23	30.90	30.95	30.90	-1.20	13	1588
09:16:23	30.90	31.00	30.90	-1.20	5	1575
09:16:23	30.90	31.00	30.90	-1.20	2	1570
09:16:13	30.90	31.00	31.00	-1.10	1	1568
09:16:07	30.90	31.00	30.90	-1.20	1	1567
09:16:07	30.95	31.00	30.95	-1.15	6	1566
09:16:06	31.00	31.05	31.00	-1.10	20	1560
09:16:02	31.05	31.10	31.05	-1.05	1	1540
09:15:59	31.05	31.10	31.05	-1.05	1	1539
09:15:53	31.00	31.05	31.05	-1.05	1	1538
09:15:47	31.00	31.05	31.00	-1.10	1	1537
09:15:30	31.00	31.05	31.00	-1.10	1	1536
09:15:22	30.90	31.00	31.00	-1.10	1	1535
09:15:17	31.00	31.05	31.00	-1.10	1	1534
09:15:14	30.90	30.95	30.95	-1.15	1	1533
09:15:00	30.90	31.10	30.90	-1.20	1	1532
09:15:00	30.90	31.00	31.00	-1.10	1	1531
09:14:59	30.90	31.00	31.00	-1.10	1	1530
09:14:58	30.90	31.00	31.00	-1.10	1	1529
09:14:51	30.90	31.00	31.00	-1.10	1	1528
09:14:47	30.90	31.00	31.00	-1.10	1	1527
09:14:44	30.90	31.00	31.00	-1.10	2	1526
09:14:39	30.85	30.90	30.90	-1.20	2	1524
09:14:25	30.80	30.85	30.85	-1.25	1	1522
09:14:20	30.85	30.90	30.85	-1.25	1	1521
09:14:20	30.80	30.85	30.90	-1.20	3	1520
09:14:20	30.80	30.85	30.85	-1.25	1	1517
09:14:16	30.80	30.90	30.90	-1.20	1	1516
09:14:05	30.80	30.90	30.90	-1.20	2	1515
09:13:44	30.75	30.80	30.80	-1.30	3	1513
09:13:44	30.75	30.80	30.80	-1.30	1	1510
09:13:33	30.70	30.75	30.75	-1.35	5	1509
09:13:21	30.65	30.70	30.70	-1.40	1	1504
09:13:21	30.65	30.70	30.65	-1.45	2	1503
09:13:18	30.65	30.70	30.70	-1.40	1	1501
09:13:14	30.65	30.70	30.70	-1.40	1	1500
09:13:11	30.70	30.80	30.70	-1.40	2	1499
09:13:11	30.70	30.80	30.70	-1.40	4	1497
09:13:08	30.70	30.75	30.75	-1.35	1	1493
09:13:03	30.70	30.75	30.75	-1.35	1	1492
09:12:57	30.70	30.75	30.75	-1.35	1	1491
09:12:57	30.70	30.75	30.75	-1.35	1	1490
09:12:54	30.70	30.75	30.70	-1.40	1	1489
09:12:53	30.75	30.80	30.75	-1.35	3	1488
09:12:37	30.75	30.80	30.75	-1.35	1	1485
09:12:33	30.75	30.80	30.75	-1.35	1	1484
09:12:28	30.55	30.70	30.75	-1.35	3	1483
09:12:28	30.55	30.70	30.70	-1.40	7	1480
09:12:26	30.65	30.75	30.55	-1.55	1	1473
09:12:26	30.65	30.75	30.60	-1.50	1	1472
09:12:26	30.65	30.75	30.65	-1.45	1	1471
09:12:22	30.65	30.80	30.80	-1.30	1	1470
09:12:17	30.70	30.85	30.70	-1.40	1	1469
09:12:17	30.70	30.80	30.80	-1.30	3	1468
09:12:16	30.75	30.80	30.75	-1.35	1	1465
09:12:09	30.70	30.85	30.85	-1.25	1	1464
09:12:07	30.65	30.80	30.80	-1.30	2	1463
09:12:00	30.60	30.65	30.70	-1.40	4	1461
09:12:00	30.60	30.65	30.65	-1.45	1	1457
09:12:00	30.60	30.65	30.60	-1.50	1	1456
09:11:53	30.60	30.65	30.60	-1.50	1	1455
09:11:44	30.50	30.65	30.50	-1.60	1	1454
09:11:33	30.50	30.75	30.50	-1.60	1	1453
09:11:33	30.45	30.55	30.65	-1.45	1	1452
09:11:33	30.45	30.55	30.60	-1.50	2	1451
09:11:33	30.45	30.55	30.55	-1.55	2	1449
09:11:32	30.45	30.50	30.50	-1.60	1	1447
09:11:32	30.45	30.50	30.50	-1.60	2	1446
09:11:12	30.40	30.50	30.40	-1.70	1	1444
09:11:11	30.40	30.50	30.40	-1.70	1	1443
09:11:11	30.35	30.50	30.50	-1.60	2	1442
09:10:53	30.25	30.35	30.25	-1.85	1	1440
09:10:53	30.25	30.30	30.30	-1.80	3	1439
09:10:53	30.25	30.30	30.30	-1.80	1	1436
09:10:47	30.20	30.30	30.20	-1.90	1	1435
09:10:40	30.20	30.25	30.25	-1.85	1	1434
09:10:38	30.20	30.30	30.20	-1.90	5	1433
09:10:34	30.25	30.30	30.25	-1.85	1	1428
09:10:27	30.20	30.25	30.25	-1.85	2	1427
09:10:27	30.20	30.25	30.25	-1.85	2	1425
09:10:17	30.25	30.35	30.25	-1.85	1	1423
09:10:17	30.20	30.25	30.25	-1.85	3	1422
09:10:17	30.15	30.20	30.20	-1.90	10	1419
09:10:17	30.15	30.20	30.20	-1.90	2	1409
09:10:17	30.15	30.20	30.20	-1.90	1	1407
09:10:17	30.15	30.20	30.20	-1.90	1	1406
09:10:09	30.15	30.20	30.20	-1.90	1	1405
09:10:05	30.20	30.25	30.20	-1.90	1	1404
09:10:05	30.20	30.25	30.20	-1.90	6	1403
09:10:00	30.20	30.25	30.20	-1.90	9	1397
09:09:56	30.20	30.25	30.25	-1.85	1	1388
09:09:55	30.20	30.25	30.25	-1.85	2	1387
09:09:55	30.20	30.25	30.25	-1.85	1	1385
09:09:47	30.20	30.25	30.25	-1.85	1	1384
09:09:46	30.20	30.25	30.20	-1.90	1	1383
09:09:46	30.25	30.30	30.25	-1.85	7	1382
09:09:46	30.25	30.30	30.25	-1.85	10	1375
09:09:44	30.25	30.30	30.30	-1.80	1	1365
09:09:43	30.30	30.35	30.30	-1.80	11	1364
09:09:43	30.30	30.35	30.30	-1.80	1	1353
09:09:43	30.30	30.35	30.35	-1.75	5	1352
09:09:35	30.35	30.40	30.35	-1.75	1	1347
09:09:32	30.30	30.40	30.30	-1.80	1	1346
09:09:32	30.35	30.40	30.35	-1.75	4	1345
09:09:21	30.35	30.40	30.40	-1.70	1	1341
09:09:14	30.30	30.40	30.40	-1.70	1	1340
09:09:14	30.30	30.35	30.35	-1.75	6	1339
09:09:14	30.35	30.40	30.35	-1.75	2	1333
09:09:14	30.35	30.40	30.35	-1.75	1	1331
09:09:07	30.35	30.50	30.35	-1.75	1	1330
09:09:07	30.30	30.35	30.50	-1.60	1	1329
09:09:07	30.30	30.35	30.35	-1.75	1	1328
09:09:06	30.30	30.35	30.35	-1.75	1	1327
09:09:06	30.30	30.35	30.35	-1.75	1	1326
09:09:03	30.30	30.35	30.35	-1.75	1	1325
09:08:54	30.30	30.35	30.35	-1.75	1	1324
09:08:46	30.30	30.35	30.35	-1.75	2	1323
09:08:44	30.35	30.40	30.40	-1.70	2	1321
09:08:40	30.25	30.35	30.35	-1.75	2	1319
09:08:40	30.25	30.30	30.30	-1.80	1	1317
09:08:36	30.25	30.30	30.30	-1.80	1	1316
09:08:36	30.25	30.30	30.30	-1.80	1	1315
09:08:36	30.25	30.30	30.30	-1.80	1	1314
09:08:34	30.25	30.30	30.30	-1.80	1	1313
09:08:31	30.25	30.30	30.30	-1.80	2	1312
09:08:31	30.25	30.30	30.30	-1.80	2	1310
09:08:27	30.30	30.35	30.30	-1.80	1	1308
09:08:26	30.25	30.30	30.30	-1.80	1	1307
09:08:26	30.25	30.30	30.30	-1.80	1	1306
09:08:21	30.25	30.30	30.30	-1.80	1	1305
09:08:15	30.25	30.30	30.30	-1.80	1	1304
09:08:15	30.25	30.35	30.35	-1.75	1	1303
09:08:13	30.25	30.30	30.30	-1.80	5	1302
09:08:11	30.20	30.25	30.25	-1.85	2	1297
09:08:11	30.20	30.25	30.25	-1.85	3	1295
09:08:10	30.20	30.25	30.25	-1.85	1	1292
09:08:08	30.20	30.25	30.20	-1.90	3	1291
09:08:08	30.20	30.25	30.25	-1.85	1	1288
09:08:05	30.20	30.25	30.25	-1.85	2	1287
09:08:05	30.30	30.35	30.25	-1.85	4	1285
09:08:05	30.30	30.35	30.30	-1.80	4	1281
09:08:05	30.30	30.35	30.35	-1.75	3	1277
09:07:59	30.30	30.35	30.35	-1.75	1	1274
09:07:59	30.30	30.35	30.35	-1.75	1	1273
09:07:51	30.30	30.35	30.35	-1.75	1	1272
09:07:41	30.30	30.35	30.35	-1.75	1	1271
09:07:37	30.20	30.35	30.35	-1.75	1	1270
09:07:37	30.20	30.35	30.35	-1.75	1	1269
09:07:37	30.30	30.35	30.30	-1.80	1	1268
09:07:34	30.20	30.25	30.25	-1.85	1	1267
09:07:34	30.20	30.25	30.25	-1.85	1	1266
09:07:33	30.20	30.40	30.20	-1.90	4	1265
09:07:31	30.25	30.30	30.30	-1.80	1	1261
09:07:31	30.25	30.30	30.30	-1.80	1	1260
09:07:31	30.35	30.40	30.35	-1.75	1	1259
09:07:31	30.25	30.35	30.35	-1.75	1	1258
09:07:29	30.20	30.30	30.30	-1.80	1	1257
09:07:29	30.30	30.40	30.30	-1.80	1	1256
09:07:29	30.30	30.40	30.30	-1.80	1	1255
09:07:28	30.30	30.35	30.45	-1.65	2	1254
09:07:28	30.30	30.35	30.40	-1.70	2	1252
09:07:28	30.30	30.35	30.35	-1.75	1	1250
09:07:27	30.30	30.35	30.35	-1.75	1	1249
09:07:27	30.30	30.35	30.35	-1.75	4	1248
09:07:26	30.30	30.35	30.35	-1.75	1	1244
09:07:22	30.30	30.35	30.35	-1.75	1	1243
09:07:12	30.20	30.35	30.35	-1.75	2	1242
09:07:12	30.25	30.35	30.25	-1.85	7	1240
09:07:12	30.25	30.30	30.30	-1.80	1	1233
09:07:06	30.30	30.35	30.35	-1.75	1	1232
09:07:05	30.30	30.50	30.30	-1.80	2	1231
09:07:04	30.30	30.35	30.35	-1.75	1	1229
09:07:03	30.30	30.45	30.30	-1.80	1	1228
09:07:03	30.15	30.20	30.20	-1.90	3	1227
09:06:59	30.15	30.20	30.20	-1.90	1	1224
09:06:56	30.30	30.35	30.30	-1.80	1	1223
09:06:55	30.25	30.30	30.30	-1.80	4	1222
09:06:53	30.20	30.25	30.25	-1.85	5	1218
09:06:53	30.20	30.25	30.25	-1.85	1	1213
09:06:51	30.35	30.50	30.50	-1.60	2	1212
09:06:50	30.30	30.35	30.35	-1.75	4	1210
09:06:49	30.45	30.50	30.45	-1.65	1	1206
09:06:49	30.45	30.50	30.45	-1.65	2	1205
09:06:49	30.45	30.50	30.45	-1.65	1	1203
09:06:49	30.25	30.45	30.45	-1.65	1	1202
09:06:49	30.20	30.40	30.40	-1.70	1	1201
09:06:49	30.15	30.45	30.45	-1.65	1	1200
09:06:49	30.15	30.40	30.45	-1.65	2	1199
09:06:49	30.15	30.40	30.40	-1.70	1	1197
09:06:49	30.15	30.40	30.40	-1.70	2	1196
09:06:49	30.45	30.50	30.10	-2.00	4	1194
09:06:49	30.45	30.50	30.15	-1.95	5	1190
09:06:49	30.45	30.50	30.20	-1.90	7	1185
09:06:49	30.45	30.50	30.25	-1.85	9	1178
09:06:49	30.45	30.50	30.30	-1.80	5	1169
09:06:49	30.45	30.50	30.35	-1.75	1	1164
09:06:49	30.45	30.50	30.40	-1.70	4	1163
09:06:49	30.45	30.50	30.45	-1.65	15	1159
09:06:33	30.45	30.50	30.50	-1.60	1	1144
09:06:31	30.45	30.50	30.50	-1.60	1	1143
09:06:24	30.45	30.50	30.50	-1.60	1	1142
09:06:23	30.45	30.50	30.50	-1.60	1	1141
09:06:19	30.45	30.50	30.50	-1.60	1	1140
09:06:12	30.45	30.50	30.50	-1.60	8	1139
09:06:12	30.40	30.45	30.45	-1.65	4	1131
09:06:07	30.40	30.45	30.45	-1.65	3	1127
09:06:07	30.40	30.45	30.45	-1.65	3	1124
09:06:05	30.40	30.45	30.45	-1.65	1	1121
09:06:05	30.40	30.45	30.45	-1.65	2	1120
09:06:04	30.55	30.60	30.50	-1.60	5	1118
09:06:04	30.55	30.60	30.55	-1.55	8	1113
09:06:03	30.55	30.60	30.60	-1.50	1	1105
09:05:58	30.55	30.60	30.60	-1.50	1	1104
09:05:57	30.55	30.60	30.60	-1.50	1	1103
09:05:52	30.55	30.60	30.60	-1.50	1	1102
09:05:47	30.55	30.60	30.55	-1.55	3	1101
09:05:42	30.60	30.65	30.60	-1.50	2	1098
09:05:41	30.60	30.65	30.70	-1.40	1	1096
09:05:41	30.60	30.65	30.65	-1.45	1	1095
09:05:40	30.60	30.65	30.65	-1.45	2	1094
09:05:40	30.55	30.60	30.60	-1.50	5	1092
09:05:40	30.55	30.60	30.60	-1.50	1	1087
09:05:38	30.55	30.60	30.60	-1.50	1	1086
09:05:38	30.65	30.70	30.60	-1.50	15	1085
09:05:38	30.65	30.70	30.65	-1.45	8	1070
09:05:37	30.65	30.70	30.70	-1.40	1	1062
09:05:36	30.65	30.70	30.70	-1.40	1	1061
09:05:35	30.65	30.70	30.70	-1.40	1	1060
09:05:34	30.65	30.70	30.65	-1.45	5	1059
09:05:33	30.65	30.70	30.70	-1.40	2	1054
09:05:32	30.70	30.75	30.75	-1.35	1	1052
09:05:32	30.70	30.75	30.70	-1.40	1	1051
09:05:28	30.70	30.75	30.70	-1.40	2	1050
09:05:28	30.75	30.80	30.75	-1.35	1	1048
09:05:26	30.70	30.85	30.85	-1.25	1	1047
09:05:26	30.85	30.95	30.70	-1.40	4	1046
09:05:26	30.85	30.95	30.75	-1.35	8	1042
09:05:26	30.85	30.95	30.80	-1.30	11	1034
09:05:26	30.85	30.95	30.85	-1.25	5	1023
09:05:25	30.90	30.95	30.95	-1.15	1	1018
09:05:24	30.85	30.95	30.95	-1.15	6	1017
09:05:23	30.75	30.80	30.80	-1.30	12	1011
09:05:22	30.75	30.80	30.80	-1.30	2	999
09:05:22	30.75	30.80	30.75	-1.35	4	997
09:05:21	30.75	30.80	30.80	-1.30	1	993
09:05:21	30.75	30.80	30.80	-1.30	1	992
09:05:17	30.75	30.80	30.80	-1.30	1	991
09:05:11	30.80	30.90	30.75	-1.35	1	990
09:05:11	30.80	30.90	30.80	-1.30	3	989
09:05:11	30.80	30.85	30.85	-1.25	1	986
09:05:10	30.80	30.85	30.85	-1.25	1	985
09:05:10	30.75	30.80	30.80	-1.30	2	984
09:05:10	30.75	30.80	30.80	-1.30	13	982
09:05:09	30.75	30.80	30.80	-1.30	5	969
09:05:08	30.75	30.80	30.80	-1.30	2	964
09:05:06	30.75	30.80	30.80	-1.30	1	962
09:05:05	30.75	30.80	30.75	-1.35	1	961
09:05:04	30.70	30.75	30.75	-1.35	4	960
09:05:04	30.70	30.75	30.75	-1.35	2	956
09:05:03	30.70	30.75	30.75	-1.35	1	954
09:05:03	30.70	30.75	30.75	-1.35	1	953
09:05:02	30.70	30.75	30.75	-1.35	1	952
09:04:59	30.70	30.75	30.75	-1.35	6	951
09:04:59	30.70	30.75	30.70	-1.40	5	945
09:04:54	30.65	30.70	30.70	-1.40	2	940
09:04:54	30.65	30.70	30.70	-1.40	2	938
09:04:54	30.65	30.70	30.70	-1.40	1	936
09:04:53	30.65	30.70	30.70	-1.40	2	935
09:04:51	30.70	30.75	30.70	-1.40	6	933
09:04:50	30.60	30.65	30.70	-1.40	1	927
09:04:50	30.60	30.65	30.65	-1.45	1	926
09:04:50	30.60	30.70	30.70	-1.40	1	925
09:04:44	30.65	30.70	30.70	-1.40	1	924
09:04:43	30.65	30.75	30.75	-1.35	3	923
09:04:43	30.65	30.75	30.75	-1.35	1	920
09:04:41	30.60	30.75	30.75	-1.35	3	919
09:04:39	30.55	30.60	30.60	-1.50	4	916
09:04:38	30.50	30.55	30.55	-1.55	5	912
09:04:38	30.50	30.55	30.55	-1.55	4	907
09:04:38	30.50	30.55	30.55	-1.55	1	903
09:04:37	30.50	30.55	30.55	-1.55	4	902
09:04:37	30.60	30.70	30.55	-1.55	1	898
09:04:37	30.60	30.70	30.60	-1.50	1	897
09:04:36	30.70	30.80	30.65	-1.45	1	896
09:04:36	30.70	30.80	30.70	-1.40	5	895
09:04:35	30.75	30.80	30.80	-1.30	1	890
09:04:35	30.75	30.80	30.80	-1.30	1	889
09:04:34	30.75	30.85	30.85	-1.25	1	888
09:04:33	30.70	30.90	30.90	-1.20	2	887
09:04:32	30.70	30.75	30.75	-1.35	1	885
09:04:32	30.90	30.95	30.90	-1.20	3	884
09:04:28	30.90	30.95	30.95	-1.15	1	881
09:04:27	30.90	30.95	30.90	-1.20	1	880
09:04:27	30.90	30.95	30.90	-1.20	2	879
09:04:22	30.90	30.95	30.95	-1.15	1	877
09:04:20	30.90	30.95	30.95	-1.15	1	876
09:04:17	30.90	31.05	30.90	-1.20	3	875
09:04:16	30.90	30.95	30.95	-1.15	1	872
09:04:16	30.85	30.90	30.90	-1.20	8	871
09:04:16	30.85	30.90	30.90	-1.20	1	863
09:04:13	30.85	30.90	30.90	-1.20	1	862
09:04:12	30.85	30.90	30.90	-1.20	8	861
09:04:11	30.90	31.05	30.90	-1.20	4	853
09:04:11	30.85	31.00	31.00	-1.10	5	849
09:04:10	30.85	31.00	31.00	-1.10	1	844
09:04:10	30.80	31.00	31.00	-1.10	1	843
09:04:10	30.75	31.00	31.00	-1.10	2	842
09:04:10	30.75	30.90	30.90	-1.20	2	840
09:04:10	30.70	30.75	30.75	-1.35	1	838
09:04:10	30.70	30.75	30.75	-1.35	3	837
09:04:10	30.70	30.75	30.75	-1.35	6	834
09:04:10	30.70	30.75	30.75	-1.35	5	828
09:04:10	30.70	30.75	30.75	-1.35	1	823
09:04:10	30.75	31.05	30.75	-1.35	1	822
09:04:10	30.70	31.00	31.00	-1.10	16	821
09:04:10	30.70	31.00	31.00	-1.10	8	805
09:04:10	30.70	31.00	31.00	-1.10	16	797
09:04:10	30.70	30.95	30.95	-1.15	1	781
09:04:10	30.65	30.95	30.95	-1.15	3	780
09:04:10	30.55	31.05	30.55	-1.55	5	777
09:04:10	30.55	31.05	30.55	-1.55	10	772
09:04:10	30.35	31.10	30.50	-1.60	111	762
09:02:10	31.50	31.60	31.10	-1.00	4	651
09:02:10	31.50	31.60	31.15	-0.95	3	647
09:02:10	31.50	31.60	31.20	-0.90	5	644
09:02:10	31.50	31.60	31.25	-0.85	1	639
09:02:10	31.50	31.60	31.30	-0.80	1	638
09:02:10	31.50	31.60	31.50	-0.60	4	637
09:02:06	31.50	31.95	31.95	-0.15	5	633
09:02:06	31.75	32.05	31.50	-0.60	4	628
09:02:06	31.75	32.05	31.75	-0.35	1	624
09:02:06	31.75	32.05	32.05	-0.05	1	623
09:02:05	31.85	32.10	31.85	-0.25	1	622
09:02:05	32.00	32.15	32.00	-0.10	10	621
09:02:05	32.00	32.20	32.00	-0.10	1	611
09:02:05	32.00	32.20	32.00	-0.10	1	610
09:02:05	32.05	32.20	32.05	-0.05	1	609
09:02:05	32.05	32.20	32.05	-0.05	1	608
09:02:05	32.10	32.20	32.10	0	1	607
09:02:05	32.10	32.20	32.10	0	11	606
09:02:05	32.10	32.20	32.10	0	4	595
09:02:05	32.10	32.20	32.10	0	1	591
09:02:05	32.10	32.20	32.10	0	5	590
09:02:05	32.10	32.20	32.10	0	1	585
09:02:05	32.10	32.20	32.10	0	2	584
09:02:05	32.10	32.20	32.10	0	6	582
09:02:05	32.10	32.20	32.10	0	3	576
09:02:05	32.10	32.20	32.10	0	15	573
09:02:05	32.10	32.20	32.10	0	4	558
09:02:05	32.10	32.25	32.10	0	11	554
09:02:05	32.10	32.25	32.10	0	56	543
09:02:05	32.10	32.25	32.10	0	24	487
09:02:05	32.10	32.30	32.10	0	1	463
09:02:05	32.15	32.30	32.15	+0.05	3	462
09:02:05	32.20	32.30	32.20	+0.10	7	459
09:02:05	32.20	32.30	32.20	+0.10	1	452
09:02:05	32.20	32.35	32.20	+0.10	1	451
09:02:05	32.20	32.35	32.35	+0.25	7	450
09:02:05	32.20	32.30	32.30	+0.20	1	443
09:02:05	32.20	32.30	32.30	+0.20	1	442
09:02:05	32.20	32.30	32.30	+0.20	13	441
09:02:05	32.20	32.25	32.30	+0.20	2	428
09:02:05	32.20	32.25	32.25	+0.15	1	426
09:02:05	--	--	32.20	+0.10	425	425

　

其他人也逛...

Samsung Galaxy S26 Ultra (12G/512G)

麥當勞四塊麥克鷄塊即享券

PChome 購物儲值100,000元

全家3000元虛擬禮物卡

羅技 MX Master 4 無線滑鼠

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

PChome 購物儲值1,000元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

麥當勞薯條(中)即享券

麥當勞十塊麥克鷄塊即享券

PChome 購物儲值3,000元

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

【能源盤後】預期美伊將延長停...

AI帶動出口暴衝　今年超額儲蓄...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧總統與青年對話　分享施政3目標...
‧日月光投控ADR29日下跌2.25美元...
‧【歐股盤後】多空參雜　互有漲跌

加密貨幣

比特幣BTC	73542.88	5.85	0.01%
以太幣ETH	2015.25	7.70	0.38%
瑞波幣XRP	1.34	0.03	2.02%
比特幣現金BCH	302.66	2.80	0.93%
萊特幣LTC	52.55	0.96	1.87%
卡達幣ADA	0.234766	0.00	0.15%
波場幣TRX	0.343423	-0.01	-2.58%
恆星幣XLM	0.247707	0.04	21.73%

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。