最新彭博：鎧俠擬赴美上市發行ADR　至少募資100億美元熱門[公告] 台新新光金:本公司代子公司元富投顧公告金融監督管理委員會核准台新投顧與元富投顧合併案

更新報價

台　亞 (2340) 半導體業上市

32.05 ▲+0.40 +1.26% 1.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	3,246	32.00	20	32.05	7	31.10	33.20	30.80	31.65

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	32.00	32.05	32.05	+0.40	2	3246
13:30:00	32.00	32.05	32.05	+0.40	48	3244
13:24:54	32.00	32.05	32.05	+0.40	1	3196
13:24:54	32.00	32.05	32.05	+0.40	1	3195
13:24:38	32.05	32.10	32.00	+0.35	6	3194
13:24:38	32.05	32.10	32.05	+0.40	4	3188
13:24:22	32.05	32.10	32.05	+0.40	1	3184
13:24:18	32.05	32.10	32.10	+0.45	1	3183
13:24:16	32.05	32.10	32.10	+0.45	1	3182
13:24:14	32.05	32.10	32.10	+0.45	1	3181
13:24:12	32.05	32.10	32.10	+0.45	1	3180
13:23:55	32.05	32.10	32.10	+0.45	1	3179
13:23:45	32.05	32.10	32.10	+0.45	1	3178
13:23:44	32.05	32.10	32.10	+0.45	2	3177
13:23:43	32.10	32.15	32.10	+0.45	10	3175
13:23:39	32.10	32.15	32.10	+0.45	1	3165
13:23:39	32.10	32.15	32.10	+0.45	2	3164
13:23:35	32.10	32.15	32.10	+0.45	1	3162
13:23:20	32.10	32.15	32.15	+0.50	2	3161
13:23:19	32.10	32.15	32.10	+0.45	2	3159
13:22:44	32.05	32.10	32.10	+0.45	6	3157
13:22:29	32.05	32.20	32.20	+0.55	1	3151
13:22:20	32.05	32.15	32.20	+0.55	6	3150
13:22:20	32.05	32.15	32.15	+0.50	4	3144
13:22:11	32.00	32.05	32.05	+0.40	2	3140
13:22:10	32.00	32.05	32.05	+0.40	1	3138
13:22:10	32.00	32.05	32.05	+0.40	6	3137
13:22:10	32.05	32.10	32.05	+0.40	2	3131
13:22:10	32.05	32.10	32.10	+0.45	1	3129
13:21:54	32.00	32.15	32.15	+0.50	1	3128
13:21:53	32.00	32.15	32.00	+0.35	3	3127
13:21:47	32.00	32.10	32.00	+0.35	2	3124
13:21:47	32.00	32.10	32.00	+0.35	2	3122
13:21:47	32.00	32.05	32.05	+0.40	2	3120
13:21:47	32.05	32.10	32.05	+0.40	15	3118
13:21:47	32.10	32.15	32.10	+0.45	7	3103
13:21:47	32.10	32.15	32.10	+0.45	2	3096
13:21:47	32.10	32.15	32.10	+0.45	2	3094
13:21:32	32.05	32.15	32.05	+0.40	2	3092
13:21:13	32.05	32.15	32.15	+0.50	1	3090
13:21:05	32.05	32.10	32.10	+0.45	1	3089
13:21:05	32.05	32.10	32.10	+0.45	1	3088
13:21:00	32.10	32.20	32.10	+0.45	5	3087
13:20:59	32.10	32.15	32.15	+0.50	1	3082
13:20:55	32.15	32.20	32.15	+0.50	1	3081
13:20:54	32.15	32.20	32.15	+0.50	2	3080
13:20:43	32.15	32.20	32.15	+0.50	1	3078
13:20:29	32.10	32.15	32.15	+0.50	2	3077
13:20:16	32.05	32.10	32.10	+0.45	8	3075
13:20:16	32.05	32.10	32.10	+0.45	4	3067
13:20:15	32.05	32.10	32.10	+0.45	1	3063
13:20:15	32.05	32.10	32.05	+0.40	3	3062
13:20:15	32.05	32.10	32.05	+0.40	1	3059
13:20:15	32.10	32.15	32.10	+0.45	1	3058
13:20:04	32.05	32.10	32.10	+0.45	1	3057
13:20:04	32.10	32.15	32.10	+0.45	1	3056
13:20:04	32.10	32.15	32.10	+0.45	1	3055
13:20:00	32.10	32.15	32.10	+0.45	2	3054
13:19:40	32.10	32.25	32.10	+0.45	2	3052
13:19:29	32.10	32.15	32.15	+0.50	2	3050
13:19:01	32.00	32.05	32.05	+0.40	2	3048
13:19:01	32.00	32.10	32.10	+0.45	2	3046
13:19:01	32.05	32.10	32.10	+0.45	2	3044
13:19:01	32.10	32.15	32.10	+0.45	4	3042
13:19:00	32.10	32.15	32.15	+0.50	2	3038
13:18:44	32.10	32.20	32.25	+0.60	1	3036
13:18:44	32.10	32.20	32.20	+0.55	1	3035
13:18:40	31.95	32.20	32.20	+0.55	3	3034
13:18:40	32.15	32.20	32.15	+0.50	2	3031
13:18:39	31.95	32.15	32.15	+0.50	2	3029
13:18:39	31.95	32.15	32.15	+0.50	1	3027
13:18:39	31.95	32.15	32.15	+0.50	1	3026
13:18:39	31.95	32.20	32.20	+0.55	4	3025
13:18:39	32.10	32.20	32.10	+0.45	1	3021
13:18:39	31.95	32.35	31.95	+0.30	2	3020
13:18:39	32.10	32.35	31.95	+0.30	1	3018
13:18:39	32.10	32.35	32.10	+0.45	1	3017
13:18:39	32.10	32.35	32.10	+0.45	2	3016
13:18:38	32.30	32.40	31.95	+0.30	16	3014
13:18:38	32.30	32.40	32.00	+0.35	11	2998
13:18:38	32.30	32.40	32.05	+0.40	11	2987
13:18:38	32.30	32.40	32.10	+0.45	2	2976
13:18:38	32.30	32.40	32.15	+0.50	19	2974
13:18:38	32.30	32.40	32.20	+0.55	24	2955
13:18:38	32.30	32.40	32.25	+0.60	14	2931
13:18:38	32.30	32.40	32.30	+0.65	13	2917
13:18:35	32.30	32.35	32.35	+0.70	1	2904
13:18:35	32.30	32.35	32.35	+0.70	1	2903
13:18:20	32.30	32.35	32.35	+0.70	1	2902
13:17:39	32.30	32.35	32.35	+0.70	1	2901
13:17:39	32.30	32.35	32.35	+0.70	1	2900
13:17:27	32.35	32.40	32.35	+0.70	1	2899
13:17:27	32.35	32.40	32.35	+0.70	6	2898
13:17:03	32.35	32.40	32.35	+0.70	1	2892
13:16:41	32.35	32.40	32.35	+0.70	1	2891
13:16:41	32.35	32.40	32.35	+0.70	1	2890
13:16:41	32.35	32.40	32.35	+0.70	10	2889
13:16:39	32.35	32.40	32.35	+0.70	2	2879
13:16:25	32.40	32.45	32.35	+0.70	7	2877
13:16:25	32.40	32.45	32.40	+0.75	3	2870
13:15:49	32.40	32.45	32.40	+0.75	1	2867
13:15:12	32.40	32.45	32.45	+0.80	1	2866
13:14:45	32.45	32.50	32.45	+0.80	5	2865
13:14:39	32.40	32.50	32.40	+0.75	10	2860
13:14:39	32.45	32.50	32.45	+0.80	1	2850
13:14:10	32.45	32.50	32.45	+0.80	3	2849
13:14:10	32.40	32.45	32.45	+0.80	2	2846
13:14:05	32.40	32.45	32.45	+0.80	1	2844
13:13:27	32.45	32.50	32.45	+0.80	1	2843
13:13:27	32.40	32.45	32.45	+0.80	1	2842
13:13:25	32.40	32.45	32.45	+0.80	1	2841
13:13:17	32.40	32.45	32.45	+0.80	2	2840
13:12:23	32.40	32.45	32.40	+0.75	1	2838
13:12:21	32.40	32.45	32.40	+0.75	1	2837
13:12:17	32.40	32.45	32.40	+0.75	1	2836
13:12:06	32.35	32.45	32.35	+0.70	6	2835
13:11:51	32.40	32.45	32.40	+0.75	1	2829
13:11:51	32.40	32.45	32.40	+0.75	1	2828
13:11:09	32.35	32.45	32.35	+0.70	1	2827
13:10:49	32.35	32.45	32.35	+0.70	1	2826
13:10:47	32.40	32.45	32.40	+0.75	5	2825
13:10:31	32.40	32.45	32.40	+0.75	1	2820
13:10:14	32.40	32.45	32.40	+0.75	2	2819
13:10:03	32.35	32.40	32.40	+0.75	1	2817
13:10:03	32.35	32.40	32.40	+0.75	1	2816
13:09:56	32.40	32.45	32.40	+0.75	1	2815
13:09:56	32.40	32.45	32.40	+0.75	2	2814
13:09:56	32.40	32.50	32.40	+0.75	5	2812
13:09:56	32.40	32.50	32.40	+0.75	2	2807
13:08:53	32.45	32.50	32.45	+0.80	1	2805
13:08:53	32.40	32.45	32.45	+0.80	1	2804
13:08:39	32.40	32.45	32.45	+0.80	1	2803
13:08:32	32.40	32.45	32.40	+0.75	1	2802
13:08:25	32.40	32.45	32.40	+0.75	1	2801
13:08:20	32.40	32.45	32.40	+0.75	2	2800
13:08:11	32.40	32.45	32.40	+0.75	1	2798
13:08:08	32.40	32.45	32.40	+0.75	1	2797
13:07:47	32.40	32.50	32.40	+0.75	1	2796
13:07:47	32.45	32.50	32.45	+0.80	1	2795
13:07:47	32.40	32.45	32.45	+0.80	1	2794
13:07:41	32.40	32.45	32.45	+0.80	1	2793
13:07:37	32.40	32.45	32.45	+0.80	1	2792
13:07:36	32.45	32.50	32.45	+0.80	1	2791
13:07:36	32.40	32.45	32.45	+0.80	1	2790
13:07:30	32.45	32.50	32.45	+0.80	1	2789
13:07:07	32.45	32.50	32.45	+0.80	3	2788
13:06:34	32.50	32.55	32.50	+0.85	2	2785
13:06:29	32.50	32.55	32.50	+0.85	1	2783
13:06:27	32.45	32.50	32.50	+0.85	1	2782
13:06:27	32.45	32.50	32.50	+0.85	1	2781
13:06:05	32.45	32.50	32.50	+0.85	1	2780
13:06:04	32.45	32.55	32.45	+0.80	4	2779
13:05:55	32.45	32.50	32.50	+0.85	1	2775
13:05:35	32.45	32.50	32.50	+0.85	3	2774
13:05:17	32.40	32.45	32.45	+0.80	1	2771
13:05:16	32.45	32.50	32.40	+0.75	1	2770
13:05:16	32.45	32.50	32.45	+0.80	1	2769
13:05:15	32.40	32.45	32.45	+0.80	1	2768
13:05:07	32.40	32.45	32.45	+0.80	1	2767
13:05:07	32.45	32.50	32.45	+0.80	4	2766
13:05:07	32.45	32.50	32.45	+0.80	2	2762
13:05:07	32.45	32.50	32.45	+0.80	2	2760
13:05:07	32.45	32.50	32.45	+0.80	2	2758
13:05:03	32.50	32.55	32.50	+0.85	2	2756
13:04:33	32.50	32.55	32.50	+0.85	2	2754
13:04:03	32.50	32.60	32.50	+0.85	2	2752
13:03:11	32.45	32.50	32.50	+0.85	1	2750
13:02:45	32.50	32.60	32.50	+0.85	2	2749
13:01:14	32.50	32.65	32.50	+0.85	1	2747
13:01:13	32.50	32.60	32.60	+0.95	3	2746
13:01:10	32.55	32.60	32.55	+0.90	1	2743
13:00:34	32.45	32.50	32.50	+0.85	1	2742
13:00:34	32.45	32.50	32.50	+0.85	1	2741
13:00:34	32.45	32.50	32.50	+0.85	1	2740
13:00:34	32.50	32.55	32.50	+0.85	4	2739
13:00:17	32.55	32.60	32.55	+0.90	1	2735
13:00:14	32.50	32.55	32.55	+0.90	1	2734
13:00:03	32.50	32.55	32.50	+0.85	1	2733
12:59:48	32.45	32.50	32.50	+0.85	1	2732
12:59:48	32.50	32.60	32.50	+0.85	1	2731
12:59:44	32.45	32.50	32.50	+0.85	1	2730
12:59:38	32.45	32.50	32.50	+0.85	3	2729
12:59:37	32.45	32.55	32.55	+0.90	1	2726
12:59:37	32.50	32.55	32.50	+0.85	33	2725
12:59:36	32.50	32.60	32.50	+0.85	2	2692
12:59:24	32.50	32.60	32.50	+0.85	1	2690
12:59:18	32.55	32.60	32.55	+0.90	1	2689
12:59:07	32.55	32.60	32.55	+0.90	10	2688
12:58:12	32.55	32.65	32.55	+0.90	1	2678
12:58:10	32.55	32.65	32.55	+0.90	1	2677
12:58:08	32.60	32.65	32.60	+0.95	4	2676
12:58:08	32.60	32.65	32.60	+0.95	2	2672
12:58:08	32.60	32.65	32.60	+0.95	2	2670
12:58:01	32.60	32.65	32.60	+0.95	1	2668
12:57:57	32.60	32.65	32.60	+0.95	1	2667
12:57:35	32.60	32.65	32.60	+0.95	3	2666
12:57:27	32.60	32.65	32.60	+0.95	1	2663
12:56:53	32.60	32.65	32.60	+0.95	1	2662
12:56:27	32.65	32.75	32.65	+1.00	2	2661
12:56:05	32.65	32.75	32.65	+1.00	1	2659
12:55:28	32.75	32.80	32.75	+1.10	4	2658
12:55:28	32.60	32.70	32.75	+1.10	7	2654
12:55:28	32.60	32.70	32.70	+1.05	9	2647
12:55:13	32.60	32.65	32.70	+1.05	2	2638
12:55:13	32.60	32.65	32.65	+1.00	2	2636
12:54:58	32.60	32.70	32.70	+1.05	1	2634
12:54:46	32.60	32.70	32.70	+1.05	2	2633
12:54:33	32.65	32.70	32.65	+1.00	1	2631
12:54:33	32.65	32.70	32.65	+1.00	4	2630
12:54:19	32.65	32.75	32.65	+1.00	1	2626
12:53:52	32.70	32.75	32.70	+1.05	2	2625
12:53:52	32.65	32.70	32.70	+1.05	1	2623
12:53:44	32.60	32.65	32.65	+1.00	6	2622
12:53:24	32.60	32.65	32.65	+1.00	1	2616
12:52:56	32.60	32.65	32.60	+0.95	3	2615
12:52:56	32.60	32.65	32.60	+0.95	1	2612
12:52:56	32.65	32.70	32.65	+1.00	10	2611
12:52:51	32.65	32.70	32.65	+1.00	6	2601
12:52:07	32.70	32.75	32.70	+1.05	5	2595
12:52:07	32.70	32.75	32.70	+1.05	2	2590
12:51:55	32.70	32.75	32.70	+1.05	1	2588
12:51:55	32.65	32.70	32.75	+1.10	8	2587
12:51:55	32.65	32.70	32.70	+1.05	2	2579
12:51:31	32.65	32.70	32.70	+1.05	1	2577
12:50:18	32.65	32.70	32.70	+1.05	1	2576
12:50:06	32.65	32.70	32.70	+1.05	1	2575
12:49:54	32.65	32.70	32.70	+1.05	2	2574
12:49:23	32.65	32.70	32.70	+1.05	1	2572
12:49:15	32.65	32.70	32.70	+1.05	1	2571
12:48:23	32.70	32.75	32.70	+1.05	1	2570
12:48:22	32.65	32.70	32.70	+1.05	2	2569
12:47:43	32.60	32.70	32.70	+1.05	1	2567
12:47:43	32.70	32.75	32.70	+1.05	2	2566
12:47:43	32.70	32.75	32.70	+1.05	8	2564
12:47:43	32.65	32.70	32.70	+1.05	6	2556
12:47:38	32.65	32.70	32.70	+1.05	1	2550
12:47:35	32.65	32.70	32.70	+1.05	1	2549
12:47:34	32.70	32.75	32.70	+1.05	5	2548
12:47:26	32.65	32.70	32.70	+1.05	2	2543
12:47:10	32.60	32.70	32.70	+1.05	1	2541
12:47:07	32.65	32.70	32.65	+1.00	1	2540
12:47:07	32.60	32.65	32.65	+1.00	4	2539
12:46:55	32.55	32.60	32.60	+0.95	1	2535
12:46:55	32.55	32.60	32.60	+0.95	2	2534
12:46:49	32.55	32.60	32.60	+0.95	2	2532
12:46:37	32.55	32.60	32.60	+0.95	1	2530
12:46:37	32.55	32.60	32.60	+0.95	3	2529
12:46:36	32.55	32.60	32.55	+0.90	1	2526
12:46:28	32.55	32.60	32.55	+0.90	2	2525
12:46:26	32.55	32.60	32.55	+0.90	2	2523
12:46:26	32.55	32.60	32.55	+0.90	2	2521
12:46:24	32.55	32.60	32.60	+0.95	2	2519
12:46:22	32.60	32.65	32.60	+0.95	21	2517
12:46:22	32.65	32.70	32.65	+1.00	9	2496
12:46:16	32.70	32.75	32.70	+1.05	1	2487
12:46:16	32.65	32.75	32.75	+1.10	5	2486
12:46:10	32.65	32.70	32.70	+1.05	1	2481
12:46:08	32.65	32.75	32.75	+1.10	1	2480
12:45:52	32.65	32.75	32.75	+1.10	10	2479
12:45:52	32.65	32.75	32.75	+1.10	1	2469
12:45:35	32.65	32.75	32.75	+1.10	1	2468
12:45:26	32.65	32.75	32.75	+1.10	1	2467
12:45:25	32.65	32.75	32.75	+1.10	1	2466
12:45:20	32.65	32.75	32.65	+1.00	1	2465
12:45:18	32.70	32.75	32.70	+1.05	6	2464
12:45:14	32.65	32.75	32.65	+1.00	1	2458
12:45:08	32.65	32.70	32.70	+1.05	1	2457
12:45:06	32.65	32.70	32.70	+1.05	1	2456
12:45:03	32.65	32.70	32.70	+1.05	1	2455
12:44:54	32.60	32.70	32.70	+1.05	2	2454
12:44:53	32.60	32.70	32.70	+1.05	1	2452
12:44:50	32.60	32.65	32.70	+1.05	4	2451
12:44:50	32.60	32.65	32.65	+1.00	1	2447
12:44:36	32.60	32.65	32.65	+1.00	1	2446
12:44:32	32.60	32.70	32.60	+0.95	8	2445
12:44:31	32.65	32.70	32.65	+1.00	1	2437
12:44:25	32.60	32.70	32.60	+0.95	1	2436
12:44:25	32.65	32.70	32.65	+1.00	7	2435
12:44:25	32.60	32.65	32.65	+1.00	1	2428
12:44:24	32.60	32.65	32.65	+1.00	1	2427
12:44:21	32.60	32.65	32.65	+1.00	1	2426
12:44:14	32.65	32.70	32.65	+1.00	1	2425
12:44:13	32.65	32.70	32.65	+1.00	1	2424
12:44:12	32.60	32.65	32.70	+1.05	3	2423
12:44:12	32.60	32.65	32.65	+1.00	2	2420
12:44:07	32.60	32.65	32.65	+1.00	1	2418
12:44:05	32.60	32.65	32.65	+1.00	1	2417
12:43:54	32.60	32.65	32.65	+1.00	2	2416
12:43:54	32.60	32.65	32.65	+1.00	1	2414
12:43:49	32.65	32.70	32.65	+1.00	1	2413
12:43:49	32.65	32.70	32.65	+1.00	3	2412
12:43:40	32.60	32.65	32.65	+1.00	1	2409
12:43:34	32.65	32.70	32.65	+1.00	1	2408
12:43:34	32.60	32.65	32.65	+1.00	4	2407
12:43:32	32.65	32.70	32.65	+1.00	5	2403
12:43:27	32.65	32.70	32.65	+1.00	2	2398
12:43:20	32.60	32.70	32.70	+1.05	3	2396
12:43:19	32.65	32.70	32.65	+1.00	1	2393
12:43:18	32.60	32.70	32.70	+1.05	1	2392
12:43:18	32.60	32.70	32.70	+1.05	1	2391
12:43:15	32.65	32.70	32.65	+1.00	1	2390
12:43:15	32.60	32.65	32.70	+1.05	2	2389
12:43:15	32.60	32.65	32.65	+1.00	1	2387
12:43:15	32.60	32.65	32.65	+1.00	1	2386
12:43:10	32.60	32.65	32.65	+1.00	1	2385
12:43:09	32.60	32.65	32.65	+1.00	2	2384
12:43:07	32.55	32.70	32.70	+1.05	1	2382
12:43:06	32.55	32.70	32.70	+1.05	1	2381
12:43:04	32.55	32.70	32.70	+1.05	1	2380
12:43:04	32.65	32.70	32.65	+1.00	6	2379
12:43:03	32.55	32.70	32.70	+1.05	1	2373
12:43:02	32.55	32.60	32.70	+1.05	1	2372
12:43:02	32.55	32.60	32.65	+1.00	3	2371
12:43:02	32.55	32.60	32.60	+0.95	1	2368
12:43:02	32.55	32.60	32.55	+0.90	2	2367
12:43:02	32.55	32.60	32.55	+0.90	2	2365
12:43:02	32.55	32.60	32.60	+0.95	2	2363
12:43:02	32.55	32.60	32.60	+0.95	1	2361
12:43:01	32.60	32.65	32.60	+0.95	18	2360
12:42:59	32.60	32.70	32.70	+1.05	1	2342
12:42:57	32.60	32.70	32.70	+1.05	1	2341
12:42:57	32.60	32.70	32.60	+0.95	1	2340
12:42:56	32.60	32.70	32.60	+0.95	1	2339
12:42:56	32.65	32.70	32.65	+1.00	2	2338
12:42:51	32.70	32.75	32.70	+1.05	1	2336
12:42:46	32.70	32.75	32.70	+1.05	1	2335
12:42:44	32.65	32.75	32.75	+1.10	1	2334
12:42:44	32.70	32.75	32.70	+1.05	1	2333
12:42:44	32.65	32.70	32.70	+1.05	4	2332
12:42:42	32.65	32.70	32.70	+1.05	3	2328
12:42:42	32.65	32.70	32.70	+1.05	1	2325
12:42:41	32.65	32.70	32.70	+1.05	3	2324
12:42:33	32.70	32.75	32.70	+1.05	1	2321
12:42:33	32.60	32.70	32.70	+1.05	4	2320
12:42:32	32.70	32.75	32.70	+1.05	5	2316
12:42:32	32.60	32.70	32.70	+1.05	5	2311
12:42:31	32.60	32.70	32.70	+1.05	1	2306
12:42:29	32.65	32.70	32.65	+1.00	2	2305
12:42:29	32.70	32.75	32.70	+1.05	5	2303
12:42:29	32.70	32.75	32.70	+1.05	3	2298
12:42:29	32.65	32.70	32.70	+1.05	2	2295
12:42:28	32.60	32.70	32.70	+1.05	1	2293
12:42:28	32.60	32.70	32.70	+1.05	2	2292
12:42:26	32.60	32.70	32.70	+1.05	2	2290
12:42:26	32.60	32.70	32.70	+1.05	1	2288
12:42:24	32.60	32.70	32.70	+1.05	1	2287
12:42:24	32.60	32.70	32.70	+1.05	1	2286
12:42:21	32.60	32.70	32.70	+1.05	1	2285
12:42:21	32.60	32.70	32.70	+1.05	1	2284
12:42:21	32.65	32.70	32.65	+1.00	2	2283
12:42:21	32.70	32.75	32.70	+1.05	14	2281
12:42:19	32.70	32.80	32.80	+1.15	1	2267
12:42:18	32.70	32.80	32.80	+1.15	1	2266
12:42:17	32.70	32.80	32.80	+1.15	1	2265
12:42:16	32.70	32.80	32.80	+1.15	1	2264
12:42:16	32.70	32.80	32.70	+1.05	1	2263
12:42:13	32.70	32.80	32.80	+1.15	2	2262
12:42:13	32.75	32.80	32.75	+1.10	1	2260
12:42:13	32.75	32.80	32.80	+1.15	1	2259
12:42:11	32.70	32.80	32.80	+1.15	1	2258
12:42:09	32.75	32.80	32.75	+1.10	1	2257
12:42:07	32.70	32.80	32.80	+1.15	1	2256
12:42:07	32.70	32.80	32.80	+1.15	1	2255
12:42:06	32.75	32.80	32.75	+1.10	2	2254
12:42:04	32.70	32.80	32.80	+1.15	1	2252
12:42:04	32.75	32.80	32.75	+1.10	2	2251
12:42:04	32.75	32.80	32.75	+1.10	4	2249
12:42:04	32.80	32.85	32.80	+1.15	10	2245
12:42:04	32.80	32.85	32.80	+1.15	7	2235
12:42:04	32.85	32.90	32.85	+1.20	5	2228
12:42:04	32.85	32.90	32.90	+1.25	2	2223
12:42:01	32.80	32.90	32.90	+1.25	1	2221
12:42:01	32.85	32.90	32.85	+1.20	6	2220
12:42:01	32.85	32.90	32.85	+1.20	7	2214
12:42:00	32.85	32.90	32.90	+1.25	1	2207
12:41:59	32.90	32.95	32.90	+1.25	7	2206
12:41:59	32.85	32.90	32.90	+1.25	3	2199
12:41:59	32.85	32.90	32.90	+1.25	1	2196
12:41:56	32.85	32.90	32.85	+1.20	1	2195
12:41:56	32.80	32.85	32.85	+1.20	2	2194
12:41:56	32.85	32.90	32.85	+1.20	1	2192
12:41:55	32.80	32.85	32.85	+1.20	3	2191
12:41:54	32.80	32.85	32.85	+1.20	5	2188
12:41:54	32.80	32.85	32.85	+1.20	1	2183
12:41:53	32.80	32.85	32.85	+1.20	2	2182
12:41:53	32.80	32.85	32.85	+1.20	1	2180
12:41:52	32.80	32.85	32.85	+1.20	1	2179
12:41:50	32.80	32.85	32.85	+1.20	1	2178
12:41:49	32.80	32.85	32.85	+1.20	1	2177
12:41:48	32.80	32.85	32.85	+1.20	1	2176
12:41:47	32.80	32.85	32.85	+1.20	5	2175
12:41:47	32.90	32.95	32.85	+1.20	4	2170
12:41:47	32.90	32.95	32.90	+1.25	1	2166
12:41:44	32.90	33.00	32.90	+1.25	2	2165
12:41:44	32.90	33.00	33.00	+1.35	1	2163
12:41:43	32.90	33.00	33.00	+1.35	1	2162
12:41:43	32.95	33.00	32.95	+1.30	1	2161
12:41:42	32.80	32.85	33.00	+1.35	12	2160
12:41:42	32.80	32.85	32.95	+1.30	10	2148
12:41:42	32.80	32.85	32.90	+1.25	18	2138
12:41:42	32.80	32.85	32.85	+1.20	10	2120
12:41:39	32.80	32.85	32.85	+1.20	10	2110
12:41:36	32.80	32.85	32.80	+1.15	1	2100
12:41:36	32.80	32.85	32.85	+1.20	1	2099
12:41:33	32.80	32.85	32.80	+1.15	2	2098
12:41:33	32.80	32.85	32.80	+1.15	1	2096
12:41:32	32.80	32.85	32.80	+1.15	1	2095
12:41:29	32.75	32.80	32.80	+1.15	1	2094
12:41:27	32.75	32.80	32.80	+1.15	1	2093
12:41:27	32.75	32.80	32.80	+1.15	1	2092
12:41:25	32.75	32.80	32.75	+1.10	4	2091
12:41:25	32.70	32.80	32.80	+1.15	1	2087
12:41:23	32.70	32.80	32.80	+1.15	1	2086
12:41:21	32.70	32.75	32.75	+1.10	1	2085
12:41:20	32.75	32.80	32.75	+1.10	1	2084
12:41:19	32.75	32.80	32.80	+1.15	1	2083
12:41:18	32.70	32.80	32.80	+1.15	1	2082
12:41:18	32.70	32.80	32.80	+1.15	1	2081
12:41:18	32.75	32.80	32.75	+1.10	2	2080
12:41:17	32.70	32.80	32.80	+1.15	2	2078
12:41:14	32.70	32.75	32.75	+1.10	1	2076
12:41:14	32.75	32.80	32.75	+1.10	5	2075
12:41:14	32.75	32.80	32.75	+1.10	2	2070
12:41:14	32.80	32.85	32.80	+1.15	10	2068
12:41:09	32.80	32.85	32.80	+1.15	1	2058
12:41:07	32.75	32.80	32.80	+1.15	2	2057
12:41:06	32.75	32.80	32.75	+1.10	10	2055
12:41:06	32.75	32.80	32.80	+1.15	5	2045
12:40:59	32.75	32.80	32.75	+1.10	2	2040
12:40:59	32.75	32.80	32.80	+1.15	1	2038
12:40:56	32.75	32.80	32.80	+1.15	1	2037
12:40:55	32.75	32.80	32.75	+1.10	1	2036
12:40:54	32.70	32.80	32.80	+1.15	1	2035
12:40:51	32.75	32.80	32.75	+1.10	2	2034
12:40:50	32.75	32.80	32.75	+1.10	1	2032
12:40:49	32.75	32.80	32.75	+1.10	2	2031
12:40:46	32.75	32.80	32.75	+1.10	1	2029
12:40:44	32.70	32.75	32.75	+1.10	4	2028
12:40:41	32.70	32.75	32.75	+1.10	1	2024
12:40:36	32.70	32.75	32.75	+1.10	1	2023
12:40:33	32.70	32.75	32.75	+1.10	2	2022
12:40:31	32.65	32.75	32.75	+1.10	1	2020
12:40:30	32.70	32.75	32.70	+1.05	5	2019
12:40:29	32.65	32.70	32.70	+1.05	1	2014
12:40:29	32.65	32.70	32.70	+1.05	1	2013
12:40:26	32.65	32.70	32.75	+1.10	1	2012
12:40:26	32.65	32.70	32.70	+1.05	2	2011
12:40:23	32.70	32.75	32.70	+1.05	1	2009
12:40:23	32.70	32.75	32.75	+1.10	1	2008
12:40:23	32.70	32.75	32.70	+1.05	1	2007
12:40:23	32.75	32.80	32.75	+1.10	1	2006
12:40:23	32.70	32.75	32.75	+1.10	4	2005
12:40:20	32.70	32.75	32.70	+1.05	1	2001
12:40:20	32.65	32.75	32.75	+1.10	1	2000
12:40:19	32.65	32.75	32.75	+1.10	1	1999
12:40:18	32.65	32.75	32.75	+1.10	1	1998
12:40:17	32.65	32.75	32.75	+1.10	1	1997
12:40:16	32.70	32.75	32.70	+1.05	2	1996
12:40:16	32.70	32.75	32.75	+1.10	1	1994
12:40:12	32.65	32.75	32.75	+1.10	1	1993
12:40:10	32.70	32.75	32.70	+1.05	1	1992
12:40:10	32.70	32.75	32.75	+1.10	1	1991
12:40:07	32.65	32.75	32.75	+1.10	1	1990
12:40:05	32.75	32.80	32.75	+1.10	1	1989
12:40:02	32.65	32.75	32.75	+1.10	1	1988
12:40:02	32.70	32.80	32.70	+1.05	1	1987
12:40:01	32.65	32.75	32.75	+1.10	1	1986
12:40:00	32.65	32.75	32.75	+1.10	1	1985
12:40:00	32.65	32.75	32.75	+1.10	1	1984
12:39:59	32.65	32.75	32.75	+1.10	1	1983
12:39:57	32.65	32.75	32.75	+1.10	1	1982
12:39:57	32.70	32.75	32.70	+1.05	1	1981
12:39:56	32.65	32.75	32.75	+1.10	1	1980
12:39:54	32.65	32.75	32.75	+1.10	1	1979
12:39:52	32.65	32.70	32.75	+1.10	2	1978
12:39:52	32.65	32.70	32.70	+1.05	1	1976
12:39:51	32.65	32.75	32.75	+1.10	1	1975
12:39:50	32.70	32.75	32.70	+1.05	7	1974
12:39:50	32.70	32.80	32.80	+1.15	1	1967
12:39:50	32.70	32.80	32.80	+1.15	1	1966
12:39:47	32.70	32.80	32.80	+1.15	1	1965
12:39:46	32.80	32.85	32.80	+1.15	1	1964
12:39:46	32.70	32.80	32.80	+1.15	1	1963
12:39:46	32.75	32.80	32.75	+1.10	5	1962
12:39:45	32.80	32.85	32.80	+1.15	1	1957
12:39:44	32.75	32.80	32.80	+1.15	8	1956
12:39:44	32.75	32.80	32.80	+1.15	5	1948
12:39:44	32.75	32.80	32.80	+1.15	1	1943
12:39:44	32.75	32.80	32.80	+1.15	3	1942
12:39:44	32.75	32.80	32.80	+1.15	2	1939
12:39:43	32.75	32.80	32.80	+1.15	5	1937
12:39:43	32.75	32.80	32.80	+1.15	3	1932
12:39:42	32.70	32.75	32.75	+1.10	11	1929
12:39:42	32.70	32.75	32.75	+1.10	2	1918
12:39:42	32.70	32.75	32.75	+1.10	3	1916
12:39:42	32.65	32.70	32.70	+1.05	9	1913
12:39:42	32.65	32.70	32.70	+1.05	1	1904
12:39:41	32.65	32.70	32.70	+1.05	1	1903
12:39:41	32.65	32.70	32.70	+1.05	1	1902
12:39:37	32.65	32.70	32.70	+1.05	2	1901
12:38:47	32.60	32.65	32.65	+1.00	1	1899
12:38:47	32.60	32.65	32.65	+1.00	1	1898
12:38:24	32.60	32.65	32.65	+1.00	1	1897
12:38:13	32.60	32.65	32.65	+1.00	1	1896
12:37:29	32.65	32.70	32.65	+1.00	2	1895
12:36:31	32.65	32.70	32.65	+1.00	1	1893
12:35:23	32.60	32.65	32.65	+1.00	5	1892
12:33:58	32.60	32.65	32.65	+1.00	1	1887
12:33:30	32.60	32.65	32.65	+1.00	2	1886
12:32:13	32.65	32.70	32.65	+1.00	2	1884
12:31:52	32.65	32.70	32.70	+1.05	3	1882
12:31:42	32.65	32.70	32.65	+1.00	1	1879
12:31:01	32.65	32.70	32.70	+1.05	2	1878
12:30:16	32.65	32.75	32.75	+1.10	2	1876
12:30:07	32.65	32.70	32.70	+1.05	3	1874
12:30:06	32.65	32.70	32.70	+1.05	6	1871
12:30:01	32.60	32.65	32.65	+1.00	3	1865
12:27:13	32.65	32.70	32.65	+1.00	1	1862
12:27:09	32.65	32.70	32.65	+1.00	1	1861
12:26:53	32.65	32.70	32.65	+1.00	1	1860
12:26:47	32.60	32.65	32.65	+1.00	8	1859
12:26:47	32.60	32.65	32.65	+1.00	2	1851
12:25:59	32.60	32.65	32.65	+1.00	1	1849
12:25:59	32.60	32.65	32.65	+1.00	1	1848
12:25:25	32.60	32.65	32.65	+1.00	1	1847
12:25:25	32.65	32.70	32.65	+1.00	1	1846
12:25:04	32.65	32.70	32.65	+1.00	1	1845
12:24:58	32.70	32.75	32.70	+1.05	3	1844
12:24:01	32.70	32.75	32.75	+1.10	1	1841
12:22:20	32.70	32.75	32.75	+1.10	3	1840
12:21:58	32.75	32.80	32.75	+1.10	2	1837
12:21:54	32.70	32.75	32.75	+1.10	4	1835
12:21:28	32.70	32.75	32.75	+1.10	2	1831
12:21:19	32.70	32.75	32.75	+1.10	1	1829
12:21:12	32.70	32.75	32.75	+1.10	1	1828
12:20:59	32.70	32.75	32.75	+1.10	1	1827
12:20:40	32.65	32.75	32.75	+1.10	1	1826
12:20:36	32.70	32.75	32.70	+1.05	1	1825
12:20:27	32.70	32.75	32.75	+1.10	3	1824
12:20:27	32.70	32.75	32.75	+1.10	1	1821
12:20:27	32.65	32.70	32.70	+1.05	5	1820
12:20:27	32.65	32.70	32.70	+1.05	10	1815
12:20:26	32.60	32.65	32.65	+1.00	1	1805
12:20:26	32.60	32.65	32.65	+1.00	12	1804
12:19:19	32.55	32.65	32.65	+1.00	1	1792
12:19:11	32.55	32.60	32.60	+0.95	1	1791
12:19:11	32.55	32.60	32.60	+0.95	1	1790
12:18:52	32.55	32.65	32.55	+0.90	1	1789
12:18:36	32.50	32.60	32.65	+1.00	1	1788
12:18:36	32.50	32.60	32.60	+0.95	4	1787
12:18:04	32.50	32.60	32.50	+0.85	1	1783
12:17:47	32.50	32.55	32.55	+0.90	2	1782
12:16:08	32.50	32.60	32.60	+0.95	1	1780
12:15:38	32.50	32.60	32.60	+0.95	1	1779
12:15:37	32.50	32.60	32.60	+0.95	2	1778
12:15:37	32.50	32.60	32.60	+0.95	2	1776
12:15:26	32.55	32.60	32.55	+0.90	2	1774
12:14:54	32.55	32.60	32.55	+0.90	1	1772
12:13:23	32.55	32.60	32.55	+0.90	1	1771
12:11:53	32.55	32.60	32.55	+0.90	1	1770
12:11:01	32.55	32.60	32.55	+0.90	1	1769
12:09:47	32.55	32.60	32.55	+0.90	2	1768
12:09:29	32.60	32.65	32.60	+0.95	1	1766
12:08:40	32.60	32.65	32.60	+0.95	1	1765
12:08:21	32.60	32.65	32.60	+0.95	1	1764
12:07:27	32.55	32.60	32.60	+0.95	1	1763
12:06:22	32.55	32.60	32.60	+0.95	1	1762
12:05:47	32.55	32.60	32.60	+0.95	1	1761
12:05:47	32.55	32.60	32.60	+0.95	2	1760
12:05:47	32.55	32.60	32.60	+0.95	2	1758
12:05:14	32.55	32.60	32.55	+0.90	1	1756
12:05:06	32.55	32.60	32.60	+0.95	1	1755
12:05:05	32.55	32.60	32.55	+0.90	1	1754
12:04:53	32.55	32.60	32.55	+0.90	1	1753
12:04:40	32.55	32.60	32.55	+0.90	1	1752
12:04:21	32.55	32.60	32.55	+0.90	1	1751
12:04:20	32.55	32.60	32.60	+0.95	1	1750
12:04:15	32.50	32.55	32.55	+0.90	10	1749
12:03:42	32.50	32.55	32.55	+0.90	1	1739
12:03:41	32.55	32.60	32.55	+0.90	4	1738
12:00:41	32.55	32.60	32.60	+0.95	1	1734
12:00:10	32.55	32.60	32.60	+0.95	1	1733
12:00:05	32.55	32.60	32.60	+0.95	1	1732
11:58:52	32.60	32.70	32.60	+0.95	1	1731
11:58:13	32.60	32.70	32.60	+0.95	1	1730
11:57:22	32.60	32.70	32.70	+1.05	2	1729
11:56:49	32.60	32.70	32.60	+0.95	1	1727
11:56:01	32.60	32.70	32.70	+1.05	1	1726
11:55:47	32.60	32.65	32.65	+1.00	1	1725
11:55:35	32.65	32.70	32.65	+1.00	1	1724
11:55:32	32.60	32.65	32.65	+1.00	1	1723
11:55:21	32.65	32.70	32.65	+1.00	1	1722
11:55:07	32.70	32.80	32.70	+1.05	4	1721
11:55:03	32.70	32.80	32.70	+1.05	1	1717
11:54:15	32.80	32.85	32.80	+1.15	7	1716
11:54:08	32.80	32.85	32.80	+1.15	2	1709
11:54:03	32.80	32.85	32.85	+1.20	1	1707
11:54:01	32.80	32.85	32.85	+1.20	2	1706
11:53:53	32.70	32.80	32.80	+1.15	1	1704
11:53:48	32.70	32.80	32.80	+1.15	3	1703
11:53:41	32.75	32.85	32.75	+1.10	1	1700
11:53:05	32.85	32.90	32.85	+1.20	1	1699
11:53:05	32.70	32.85	32.85	+1.20	1	1698
11:52:57	32.75	32.85	32.75	+1.10	1	1697
11:52:57	32.85	32.90	32.85	+1.20	2	1696
11:52:55	32.85	32.90	32.85	+1.20	2	1694
11:52:51	32.85	32.90	32.85	+1.20	1	1692
11:52:48	32.70	32.80	32.85	+1.20	5	1691
11:52:48	32.70	32.80	32.80	+1.15	1	1686
11:52:28	32.70	32.85	32.85	+1.20	1	1685
11:52:22	32.75	32.85	32.85	+1.20	1	1684
11:52:22	32.75	32.80	32.80	+1.15	6	1683
11:52:21	32.70	32.75	32.75	+1.10	3	1677
11:52:21	32.70	32.75	32.70	+1.05	1	1674
11:52:21	32.60	32.70	32.70	+1.05	4	1673
11:52:15	32.65	32.70	32.60	+0.95	1	1669
11:52:15	32.65	32.70	32.65	+1.00	1	1668
11:51:50	32.60	32.65	32.65	+1.00	1	1667
11:51:41	32.55	32.65	32.55	+0.90	1	1666
11:51:33	32.55	32.60	32.60	+0.95	1	1665
11:51:20	32.55	32.65	32.65	+1.00	2	1664
11:51:05	32.55	32.70	32.55	+0.90	3	1662
11:50:43	32.55	32.70	32.55	+0.90	1	1659
11:50:43	32.50	32.60	32.70	+1.05	2	1658
11:50:43	32.50	32.60	32.65	+1.00	4	1656
11:50:43	32.50	32.60	32.60	+0.95	4	1652
11:50:11	32.60	32.70	32.60	+0.95	12	1648
11:50:07	32.65	32.70	32.65	+1.00	1	1636
11:49:41	32.65	32.70	32.70	+1.05	2	1635
11:48:34	32.65	32.75	32.75	+1.10	1	1633
11:48:17	32.65	32.75	32.75	+1.10	1	1632
11:47:58	32.65	32.70	32.70	+1.05	1	1631
11:47:42	32.65	32.70	32.75	+1.10	1	1630
11:47:42	32.65	32.70	32.70	+1.05	1	1629
11:47:29	32.70	32.75	32.70	+1.05	1	1628
11:47:26	32.65	32.70	32.70	+1.05	1	1627
11:46:30	32.65	32.70	32.70	+1.05	1	1626
11:46:23	32.65	32.70	32.70	+1.05	1	1625
11:46:02	32.65	32.75	32.50	+0.85	3	1624
11:46:02	32.65	32.75	32.55	+0.90	9	1621
11:46:02	32.65	32.75	32.60	+0.95	4	1612
11:46:02	32.65	32.75	32.65	+1.00	4	1608
11:46:01	32.60	32.70	32.70	+1.05	2	1604
11:45:50	32.60	32.70	32.70	+1.05	2	1602
11:45:43	32.70	32.75	32.70	+1.05	1	1600
11:45:37	32.65	32.75	32.65	+1.00	2	1599
11:45:34	32.65	32.70	32.70	+1.05	1	1597
11:45:26	32.60	32.70	32.70	+1.05	2	1596
11:45:17	32.70	32.75	32.70	+1.05	2	1594
11:44:46	32.60	32.65	32.70	+1.05	1	1592
11:44:46	32.60	32.65	32.65	+1.00	1	1591
11:44:35	32.70	32.75	32.70	+1.05	1	1590
11:44:21	32.65	32.70	32.70	+1.05	1	1589
11:44:21	32.60	32.70	32.70	+1.05	5	1588
11:44:17	32.55	32.65	32.65	+1.00	3	1583
11:44:17	32.55	32.65	32.65	+1.00	5	1580
11:44:12	32.50	32.60	32.60	+0.95	3	1575
11:44:12	32.45	32.55	32.55	+0.90	1	1572
11:44:11	32.40	32.50	32.50	+0.85	4	1571
11:44:11	32.30	32.40	32.40	+0.75	4	1567
11:44:10	32.30	32.35	32.35	+0.70	2	1563
11:44:10	32.30	32.35	32.35	+0.70	5	1561
11:44:06	32.30	32.35	32.30	+0.65	1	1556
11:43:53	32.30	32.35	32.30	+0.65	1	1555
11:42:16	32.30	32.35	32.30	+0.65	3	1554
11:42:08	32.30	32.40	32.30	+0.65	1	1551
11:41:55	32.30	32.40	32.30	+0.65	2	1550
11:41:55	32.30	32.35	32.35	+0.70	1	1548
11:41:39	32.30	32.40	32.40	+0.75	1	1547
11:41:31	32.30	32.40	32.30	+0.65	3	1546
11:41:31	32.35	32.40	32.35	+0.70	1	1543
11:41:31	32.30	32.35	32.35	+0.70	1	1542
11:41:17	32.30	32.40	32.30	+0.65	2	1541
11:40:51	32.30	32.35	32.35	+0.70	2	1539
11:40:51	32.40	32.45	32.40	+0.75	1	1537
11:40:51	32.45	32.50	32.45	+0.80	7	1536
11:40:51	32.45	32.50	32.45	+0.80	2	1529
11:37:53	32.45	32.50	32.50	+0.85	7	1527
11:37:53	32.50	32.60	32.50	+0.85	1	1520
11:37:34	32.50	32.60	32.50	+0.85	3	1519
11:37:21	32.50	32.60	32.50	+0.85	1	1516
11:37:08	32.50	32.55	32.60	+0.95	1	1515
11:37:08	32.50	32.55	32.55	+0.90	1	1514
11:36:54	32.50	32.55	32.50	+0.85	1	1513
11:36:23	32.50	32.55	32.55	+0.90	2	1512
11:36:05	32.45	32.50	32.50	+0.85	5	1510
11:35:58	32.50	32.55	32.50	+0.85	1	1505
11:35:49	32.50	32.60	32.50	+0.85	11	1504
11:35:25	32.50	32.55	32.55	+0.90	4	1493
11:35:25	32.55	32.60	32.55	+0.90	5	1489
11:35:09	32.60	32.65	32.60	+0.95	2	1484
11:35:09	32.60	32.65	32.60	+0.95	1	1482
11:35:03	32.60	32.65	32.65	+1.00	2	1481
11:34:55	32.60	32.65	32.65	+1.00	1	1479
11:34:54	32.60	32.65	32.65	+1.00	1	1478
11:34:47	32.60	32.65	32.65	+1.00	2	1477
11:34:47	32.65	32.70	32.65	+1.00	1	1475
11:34:14	32.65	32.70	32.70	+1.05	1	1474
11:34:02	32.65	32.70	32.70	+1.05	2	1473
11:34:02	32.70	32.75	32.70	+1.05	2	1471
11:34:02	32.70	32.75	32.70	+1.05	1	1469
11:33:58	32.70	32.75	32.70	+1.05	2	1468
11:33:58	32.70	32.75	32.70	+1.05	2	1466
11:33:58	32.70	32.75	32.70	+1.05	1	1464
11:33:57	32.70	32.75	32.70	+1.05	1	1463
11:33:38	32.75	32.80	32.75	+1.10	2	1462
11:33:38	32.75	32.80	32.75	+1.10	1	1460
11:33:35	32.75	32.80	32.75	+1.10	1	1459
11:33:26	32.80	32.85	32.80	+1.15	1	1458
11:33:13	32.75	32.80	32.80	+1.15	4	1457
11:33:13	32.75	32.80	32.80	+1.15	2	1453
11:33:13	32.75	32.80	32.80	+1.15	2	1451
11:33:12	32.75	32.80	32.75	+1.10	1	1449
11:33:02	32.70	32.75	32.75	+1.10	1	1448
11:32:57	32.70	32.75	32.75	+1.10	1	1447
11:32:50	32.70	32.80	32.70	+1.05	1	1446
11:32:40	32.70	32.75	32.75	+1.10	1	1445
11:32:26	32.70	32.80	32.70	+1.05	1	1444
11:32:01	32.70	32.85	32.70	+1.05	1	1443
11:32:01	32.70	32.80	32.70	+1.05	1	1442
11:32:01	32.65	32.75	32.75	+1.10	2	1441
11:31:58	32.65	32.75	32.65	+1.00	1	1439
11:31:49	32.70	32.80	32.60	+0.95	6	1438
11:31:49	32.70	32.80	32.65	+1.00	5	1432
11:31:49	32.70	32.80	32.70	+1.05	9	1427
11:31:48	32.75	32.80	32.75	+1.10	5	1418
11:31:38	32.80	32.85	32.80	+1.15	5	1413
11:31:38	32.80	32.85	32.80	+1.15	4	1408
11:31:34	32.80	32.85	32.80	+1.15	3	1404
11:31:33	32.80	32.90	32.80	+1.15	1	1401
11:31:32	32.75	32.85	32.85	+1.20	1	1400
11:31:27	32.80	32.85	32.80	+1.15	6	1399
11:31:27	32.75	32.80	32.80	+1.15	11	1393
11:31:27	32.80	32.90	32.80	+1.15	2	1382
11:31:06	32.90	33.00	32.90	+1.25	5	1380
11:31:04	32.95	33.00	33.00	+1.35	1	1375
11:31:01	33.00	33.05	33.00	+1.35	2	1374
11:31:01	33.00	33.05	33.00	+1.35	1	1372
11:30:58	33.00	33.05	33.05	+1.40	2	1371
11:30:55	33.05	33.10	33.05	+1.40	1	1369
11:30:54	33.05	33.10	33.05	+1.40	2	1368
11:30:52	33.05	33.15	33.05	+1.40	5	1366
11:30:50	33.10	33.15	33.10	+1.45	1	1361
11:30:47	33.10	33.20	33.20	+1.55	2	1360
11:30:47	33.15	33.20	33.15	+1.50	3	1358
11:30:43	33.15	33.20	33.15	+1.50	2	1355
11:30:43	33.05	33.15	33.15	+1.50	2	1353
11:30:43	33.05	33.10	33.10	+1.45	2	1351
11:30:43	33.05	33.15	33.05	+1.40	1	1349
11:30:42	33.05	33.15	33.05	+1.40	1	1348
11:30:42	33.05	33.15	33.05	+1.40	1	1347
11:30:41	33.10	33.20	33.10	+1.45	1	1346
11:30:40	33.05	33.10	33.10	+1.45	1	1345
11:30:40	32.95	33.00	33.00	+1.35	22	1344
11:30:40	32.95	33.00	32.95	+1.30	1	1322
11:30:38	32.90	32.95	32.95	+1.30	1	1321
11:30:35	32.90	32.95	32.95	+1.30	1	1320
11:30:31	32.95	33.00	32.95	+1.30	2	1319
11:30:31	32.95	33.00	32.95	+1.30	1	1317
11:30:30	32.95	33.00	33.00	+1.35	1	1316
11:30:26	32.90	32.95	32.95	+1.30	4	1315
11:30:26	32.85	32.90	32.90	+1.25	2	1311
11:30:26	32.80	32.85	32.85	+1.20	5	1309
11:30:26	32.75	32.80	32.80	+1.15	2	1304
11:30:24	32.70	32.75	32.75	+1.10	1	1302
11:30:24	32.70	32.75	32.80	+1.15	3	1301
11:30:24	32.70	32.75	32.75	+1.10	1	1298
11:30:24	32.75	32.80	32.75	+1.10	1	1297
11:30:20	32.75	32.80	32.75	+1.10	2	1296
11:30:19	32.75	32.80	32.80	+1.15	1	1294
11:30:17	32.75	32.80	32.80	+1.15	1	1293
11:30:16	32.75	32.80	32.80	+1.15	1	1292
11:30:16	32.80	32.85	32.80	+1.15	1	1291
11:30:15	32.75	32.80	32.80	+1.15	1	1290
11:30:15	32.75	32.80	32.80	+1.15	2	1289
11:30:09	32.70	32.85	32.70	+1.05	1	1287
11:30:06	32.70	32.85	32.70	+1.05	1	1286
11:30:06	32.75	32.80	32.85	+1.20	1	1285
11:30:06	32.75	32.80	32.80	+1.15	1	1284
11:30:05	32.65	32.70	32.70	+1.05	2	1283
11:30:02	32.70	32.80	32.70	+1.05	1	1281
11:29:58	32.65	32.80	32.80	+1.15	1	1280
11:29:57	32.70	32.85	32.70	+1.05	1	1279
11:29:56	32.70	32.80	32.80	+1.15	2	1278
11:29:56	32.60	32.65	32.70	+1.05	3	1276
11:29:56	32.60	32.65	32.65	+1.00	1	1273
11:29:56	32.55	32.60	32.60	+0.95	10	1272
11:29:55	32.50	32.55	32.55	+0.90	1	1262
11:29:55	32.45	32.50	32.50	+0.85	21	1261
11:29:55	32.45	32.50	32.50	+0.85	2	1240
11:29:55	32.30	32.35	32.45	+0.80	8	1238
11:29:55	32.30	32.35	32.40	+0.75	2	1230
11:29:55	32.30	32.35	32.35	+0.70	4	1228
11:29:46	32.25	32.30	32.30	+0.65	1	1224
11:29:46	32.25	32.30	32.30	+0.65	6	1223
11:29:46	32.20	32.30	32.30	+0.65	2	1217
11:29:46	32.20	32.25	32.25	+0.60	6	1215
11:29:46	32.10	32.20	32.20	+0.55	1	1209
11:29:46	32.10	32.20	32.20	+0.55	20	1208
11:29:46	32.05	32.15	32.15	+0.50	3	1188
11:29:46	32.00	32.10	32.15	+0.50	4	1185
11:29:46	32.00	32.10	32.10	+0.45	11	1181
11:29:25	32.00	32.10	32.00	+0.35	1	1170
11:29:18	32.00	32.10	32.10	+0.45	2	1169
11:29:17	31.90	32.00	32.05	+0.40	9	1167
11:29:17	31.90	32.00	32.00	+0.35	11	1158
11:28:05	31.90	32.00	32.00	+0.35	3	1147
11:27:27	31.95	32.00	31.95	+0.30	1	1144
11:26:23	31.95	32.00	32.00	+0.35	1	1143
11:24:10	31.90	31.95	31.95	+0.30	1	1142
11:22:40	31.90	32.00	32.00	+0.35	5	1141
11:22:38	31.90	31.95	31.95	+0.30	3	1136
11:22:38	31.90	31.95	31.95	+0.30	1	1133
11:22:38	31.85	31.90	31.90	+0.25	4	1132
11:22:19	31.85	31.90	31.90	+0.25	1	1128
11:22:19	31.85	31.90	31.90	+0.25	1	1127
11:21:18	31.85	31.90	31.90	+0.25	1	1126
11:21:16	31.85	31.95	31.95	+0.30	1	1125
11:19:23	31.85	31.90	31.85	+0.20	1	1124
11:17:39	31.85	31.95	31.95	+0.30	1	1123
11:17:16	31.85	31.90	31.90	+0.25	1	1122
11:17:07	31.90	31.95	31.90	+0.25	2	1121
11:16:00	31.90	31.95	31.90	+0.25	1	1119
11:15:36	31.90	31.95	31.90	+0.25	1	1118
11:14:46	31.90	31.95	31.90	+0.25	1	1117
11:14:36	31.90	31.95	31.90	+0.25	1	1116
11:13:15	31.95	32.00	31.90	+0.25	1	1115
11:13:15	31.95	32.00	31.95	+0.30	2	1114
11:12:35	32.00	32.05	32.00	+0.35	3	1112
11:12:12	32.00	32.05	32.05	+0.40	1	1109
11:12:04	31.95	32.00	32.00	+0.35	1	1108
11:10:02	32.05	32.10	32.05	+0.40	1	1107
11:09:48	32.05	32.10	32.05	+0.40	1	1106
11:09:25	32.00	32.05	32.05	+0.40	7	1105
11:09:20	32.00	32.05	32.05	+0.40	1	1098
11:09:20	31.95	32.00	32.00	+0.35	8	1097
11:09:15	31.95	32.00	32.00	+0.35	3	1089
11:08:54	31.95	32.00	32.00	+0.35	1	1086
11:07:58	31.95	32.00	31.95	+0.30	2	1085
11:07:39	31.95	32.00	31.95	+0.30	1	1083
11:05:02	32.05	32.10	32.05	+0.40	1	1082
11:04:58	32.00	32.05	32.05	+0.40	1	1081
11:04:09	32.05	32.10	32.05	+0.40	1	1080
11:04:09	32.00	32.05	32.05	+0.40	5	1079
11:04:09	31.95	32.00	32.00	+0.35	27	1074
11:04:09	31.95	32.00	31.95	+0.30	2	1047
11:04:08	31.90	32.00	32.00	+0.35	1	1045
11:04:06	31.90	31.95	31.95	+0.30	5	1044
11:02:46	31.90	31.95	31.90	+0.25	1	1039
11:00:51	31.85	31.95	31.95	+0.30	1	1038
10:59:36	31.90	32.00	32.00	+0.35	1	1037
10:59:34	31.90	31.95	31.95	+0.30	2	1036
10:59:34	31.85	31.95	31.95	+0.30	1	1034
10:59:26	31.90	31.95	31.90	+0.25	2	1033
10:59:05	31.90	31.95	31.90	+0.25	1	1031
10:58:29	31.90	31.95	31.95	+0.30	4	1030
10:58:29	31.90	31.95	31.95	+0.30	1	1026
10:58:02	31.85	31.90	31.90	+0.25	3	1025
10:57:49	31.85	31.90	31.90	+0.25	2	1022
10:56:09	31.85	31.90	31.90	+0.25	2	1020
10:55:57	31.85	31.90	31.85	+0.20	1	1018
10:54:53	31.85	31.90	31.85	+0.20	2	1017
10:53:26	31.80	31.90	31.90	+0.25	1	1015
10:52:30	31.85	31.95	31.95	+0.30	1	1014
10:50:49	31.95	32.00	31.95	+0.30	4	1013
10:50:48	31.90	31.95	31.95	+0.30	9	1009
10:50:27	31.90	31.95	31.90	+0.25	2	1000
10:50:25	31.90	31.95	31.90	+0.25	1	998
10:50:14	31.90	31.95	31.90	+0.25	5	997
10:50:02	31.90	31.95	31.95	+0.30	2	992
10:49:12	31.85	31.90	31.90	+0.25	8	990
10:49:12	31.80	31.85	31.85	+0.20	3	982
10:47:13	31.75	31.80	31.80	+0.15	3	979
10:41:55	31.80	31.85	31.80	+0.15	2	976
10:40:22	31.75	31.80	31.80	+0.15	1	974
10:39:09	31.75	31.85	31.85	+0.20	1	973
10:39:07	31.75	31.80	31.80	+0.15	1	972
10:38:12	31.80	31.90	31.80	+0.15	1	971
10:37:54	31.80	31.85	31.85	+0.20	1	970
10:37:50	31.85	31.90	31.85	+0.20	1	969
10:37:28	31.85	31.90	31.85	+0.20	1	968
10:35:56	31.85	31.90	31.90	+0.25	2	967
10:35:56	31.90	31.95	31.90	+0.25	6	965
10:35:04	31.90	31.95	31.90	+0.25	2	959
10:33:53	31.90	31.95	31.95	+0.30	1	957
10:33:33	31.90	31.95	31.95	+0.30	1	956
10:33:33	31.90	31.95	31.95	+0.30	2	955
10:33:33	31.85	31.90	31.90	+0.25	13	953
10:33:27	31.85	31.90	31.85	+0.20	1	940
10:33:12	31.90	31.95	31.90	+0.25	2	939
10:32:13	31.90	32.00	32.00	+0.35	2	937
10:32:13	32.00	32.05	32.00	+0.35	15	935
10:31:33	32.00	32.05	32.05	+0.40	1	920
10:30:52	32.00	32.05	32.05	+0.40	2	919
10:30:52	31.90	32.00	32.00	+0.35	16	917
10:30:45	31.95	32.00	31.90	+0.25	3	901
10:30:45	31.95	32.00	31.95	+0.30	7	898
10:30:44	31.95	32.00	32.00	+0.35	1	891
10:30:42	31.95	32.00	32.00	+0.35	1	890
10:30:42	31.90	31.95	31.95	+0.30	12	889
10:30:28	31.85	31.90	31.90	+0.25	5	877
10:30:08	31.85	31.90	31.90	+0.25	1	872
10:29:21	31.95	32.00	31.95	+0.30	1	871
10:29:19	31.95	32.00	31.95	+0.30	1	870
10:29:16	31.95	32.00	31.95	+0.30	1	869
10:29:05	31.95	32.00	31.90	+0.25	1	868
10:29:05	31.95	32.00	31.95	+0.30	1	867
10:28:51	31.90	31.95	31.95	+0.30	2	866
10:28:51	31.90	31.95	31.95	+0.30	4	864
10:28:44	31.85	31.95	31.95	+0.30	3	860
10:28:24	31.85	31.90	31.90	+0.25	1	857
10:28:23	31.85	31.90	31.90	+0.25	6	856
10:28:18	31.85	31.90	31.85	+0.20	2	850
10:28:03	31.80	31.90	31.90	+0.25	1	848
10:28:02	31.85	31.90	31.90	+0.25	2	847
10:28:02	31.80	31.85	31.85	+0.20	1	845
10:28:00	31.80	31.85	31.85	+0.20	1	844
10:27:54	31.85	31.90	31.85	+0.20	2	843
10:27:51	31.85	31.90	31.85	+0.20	2	841
10:27:37	31.85	31.90	31.85	+0.20	1	839
10:26:34	31.85	31.90	31.90	+0.25	1	838
10:25:16	31.90	31.95	31.90	+0.25	1	837
10:25:16	31.85	31.90	31.90	+0.25	1	836
10:24:39	31.85	31.90	31.90	+0.25	2	835
10:23:59	31.90	31.95	31.90	+0.25	1	833
10:23:59	31.90	31.95	31.90	+0.25	4	832
10:23:58	31.90	31.95	31.90	+0.25	1	828
10:23:47	31.90	31.95	31.90	+0.25	1	827
10:23:47	31.85	31.90	31.90	+0.25	3	826
10:23:15	31.85	31.90	31.90	+0.25	1	823
10:23:13	31.85	31.95	31.95	+0.30	1	822
10:23:11	31.85	31.95	31.95	+0.30	1	821
10:23:04	31.85	31.95	31.95	+0.30	1	820
10:22:31	31.85	31.95	31.85	+0.20	1	819
10:22:30	31.85	31.90	31.90	+0.25	2	818
10:22:19	31.75	31.85	31.85	+0.20	3	816
10:21:55	31.75	31.85	31.75	+0.10	1	813
10:21:53	31.75	31.85	31.85	+0.20	1	812
10:21:52	31.75	31.80	31.80	+0.15	6	811
10:21:52	31.65	31.75	31.75	+0.10	11	805
10:21:49	31.65	31.70	31.70	+0.05	1	794
10:21:49	31.65	31.70	31.70	+0.05	1	793
10:21:46	31.65	31.70	31.70	+0.05	1	792
10:21:42	31.65	31.75	31.65	0	1	791
10:21:35	31.65	31.70	31.70	+0.05	3	790
10:21:13	31.75	31.80	31.75	+0.10	2	787
10:21:13	31.65	31.75	31.75	+0.10	3	785
10:20:45	31.75	31.80	31.75	+0.10	2	782
10:20:45	31.75	31.80	31.75	+0.10	2	780
10:20:45	31.65	31.75	31.75	+0.10	11	778
10:20:37	31.60	31.70	31.70	+0.05	3	767
10:20:30	31.60	31.70	31.70	+0.05	1	764
10:20:18	31.60	31.70	31.70	+0.05	1	763
10:20:18	31.60	31.70	31.70	+0.05	2	762
10:20:18	31.60	31.65	31.65	0	4	760
10:20:18	31.60	31.65	31.60	-0.05	1	756
10:20:08	31.55	31.60	31.60	-0.05	3	755
10:17:37	31.60	31.65	31.60	-0.05	1	752
10:17:13	31.55	31.60	31.60	-0.05	2	751
10:16:11	31.50	31.55	31.55	-0.10	4	749
10:16:11	31.50	31.55	31.55	-0.10	2	745
10:16:11	31.50	31.55	31.55	-0.10	1	743
10:16:11	31.65	31.70	31.55	-0.10	7	742
10:16:11	31.65	31.70	31.60	-0.05	4	735
10:16:11	31.65	31.70	31.65	0	2	731
10:16:04	31.60	31.70	31.60	-0.05	1	729
10:16:01	31.60	31.65	31.65	0	1	728
10:15:35	31.60	31.65	31.65	0	2	727
10:15:35	31.60	31.65	31.65	0	4	725
10:15:35	31.55	31.60	31.60	-0.05	4	721
10:15:25	31.50	31.55	31.55	-0.10	2	717
10:14:43	31.45	31.50	31.50	-0.15	1	715
10:14:43	31.50	31.55	31.50	-0.15	2	714
10:13:25	31.55	31.60	31.50	-0.15	8	712
10:13:25	31.55	31.60	31.55	-0.10	2	704
10:12:55	31.50	31.55	31.60	-0.05	1	702
10:12:55	31.50	31.55	31.55	-0.10	1	701
10:12:54	31.50	31.55	31.55	-0.10	1	700
10:12:07	31.50	31.60	31.60	-0.05	7	699
10:12:07	31.45	31.55	31.55	-0.10	4	692
10:12:07	31.45	31.50	31.50	-0.15	2	688
10:11:49	31.45	31.50	31.45	-0.20	1	686
10:10:49	31.45	31.50	31.45	-0.20	1	685
10:10:34	31.45	31.50	31.45	-0.20	1	684
10:08:30	31.45	31.50	31.50	-0.15	2	683
10:07:36	31.45	31.50	31.45	-0.20	1	681
10:06:53	31.50	31.55	31.50	-0.15	1	680
10:06:53	31.45	31.50	31.50	-0.15	8	679
10:06:24	31.45	31.50	31.50	-0.15	4	671
10:06:23	31.50	31.55	31.50	-0.15	1	667
10:05:37	31.50	31.55	31.50	-0.15	3	666
10:04:30	31.45	31.50	31.50	-0.15	5	663
10:04:27	31.45	31.50	31.50	-0.15	2	658
10:03:38	31.50	31.55	31.50	-0.15	2	656
10:03:38	31.50	31.55	31.50	-0.15	1	654
10:03:21	31.40	31.50	31.50	-0.15	7	653
10:02:24	31.40	31.50	31.50	-0.15	1	646
10:02:09	31.40	31.45	31.45	-0.20	6	645
10:01:46	31.40	31.45	31.40	-0.25	2	639
10:00:58	31.40	31.50	31.40	-0.25	2	637
10:00:57	31.50	31.55	31.50	-0.15	1	635
10:00:57	31.40	31.50	31.50	-0.15	1	634
10:00:57	31.40	31.45	31.45	-0.20	3	633
10:00:57	31.35	31.40	31.40	-0.25	4	630
10:00:54	31.30	31.35	31.35	-0.30	2	626
10:00:00	31.30	31.35	31.35	-0.30	1	624
09:59:53	31.30	31.35	31.30	-0.35	1	623
09:59:11	31.35	31.40	31.40	-0.25	5	622
09:58:07	31.30	31.40	31.40	-0.25	5	617
09:58:02	31.25	31.35	31.35	-0.30	5	612
09:57:58	31.20	31.30	31.30	-0.35	4	607
09:57:40	31.20	31.30	31.20	-0.45	10	603
09:57:13	31.10	31.20	31.20	-0.45	5	593
09:56:28	31.05	31.10	31.10	-0.55	6	588
09:56:28	31.10	31.20	31.10	-0.55	4	582
09:56:03	31.05	31.10	31.10	-0.55	2	578
09:55:14	31.05	31.10	31.00	-0.65	5	576
09:55:14	31.05	31.10	31.05	-0.60	4	571
09:53:57	31.00	31.05	31.05	-0.60	3	567
09:53:36	31.00	31.05	31.00	-0.65	1	564
09:53:05	31.00	31.10	31.00	-0.65	1	563
09:52:44	31.05	31.10	31.05	-0.60	1	562
09:52:24	31.05	31.10	31.05	-0.60	1	561
09:52:24	31.05	31.10	31.05	-0.60	1	560
09:51:54	31.05	31.10	31.05	-0.60	1	559
09:51:50	31.05	31.10	31.05	-0.60	2	558
09:51:38	31.05	31.10	31.10	-0.55	1	556
09:50:05	31.10	31.15	31.10	-0.55	10	555
09:49:56	31.15	31.20	31.15	-0.50	2	545
09:49:50	31.15	31.20	31.15	-0.50	1	543
09:49:33	31.10	31.15	31.15	-0.50	1	542
09:49:14	31.05	31.10	31.10	-0.55	12	541
09:49:03	31.15	31.20	31.10	-0.55	8	529
09:49:03	31.15	31.20	31.15	-0.50	4	521
09:48:58	31.10	31.15	31.15	-0.50	3	517
09:48:25	31.05	31.10	31.10	-0.55	3	514
09:48:04	31.00	31.05	31.10	-0.55	2	511
09:48:04	31.00	31.05	31.05	-0.60	1	509
09:47:47	30.95	31.00	31.00	-0.65	2	508
09:47:41	30.95	31.00	31.00	-0.65	5	506
09:46:11	30.85	30.90	30.90	-0.75	4	501
09:45:57	30.85	30.90	30.90	-0.75	5	497
09:45:26	30.85	30.90	30.90	-0.75	1	492
09:45:10	30.85	30.90	30.90	-0.75	1	491
09:44:41	30.85	30.90	30.90	-0.75	5	490
09:44:16	30.85	30.90	30.90	-0.75	1	485
09:43:53	30.85	30.90	30.90	-0.75	3	484
09:42:11	30.85	30.90	30.90	-0.75	1	481
09:42:00	30.85	30.90	30.85	-0.80	2	480
09:41:08	30.85	30.90	30.85	-0.80	2	478
09:40:50	30.85	30.90	30.85	-0.80	1	476
09:40:43	30.85	30.90	30.90	-0.75	1	475
09:40:22	30.90	30.95	30.90	-0.75	1	474
09:40:21	30.90	30.95	30.90	-0.75	1	473
09:40:21	30.85	30.90	30.90	-0.75	1	472
09:40:07	30.90	30.95	30.90	-0.75	2	471
09:40:04	30.85	30.90	30.90	-0.75	3	469
09:39:30	30.85	30.90	30.90	-0.75	1	466
09:39:10	30.85	30.90	30.90	-0.75	1	465
09:38:04	30.85	30.90	30.90	-0.75	5	464
09:37:32	30.85	30.90	30.90	-0.75	1	459
09:37:25	30.85	30.90	30.90	-0.75	1	458
09:37:25	30.85	30.90	30.90	-0.75	1	457
09:37:04	30.80	30.85	30.85	-0.80	1	456
09:37:04	30.80	30.85	30.85	-0.80	16	455
09:37:04	30.80	30.85	30.85	-0.80	10	439
09:36:36	30.80	30.85	30.80	-0.85	1	429
09:36:26	30.80	30.85	30.85	-0.80	1	428
09:35:39	30.80	30.85	30.85	-0.80	1	427
09:35:33	30.80	30.85	30.85	-0.80	1	426
09:35:14	30.80	30.85	30.80	-0.85	4	425
09:35:10	30.80	30.85	30.80	-0.85	4	421
09:35:03	30.80	30.85	30.80	-0.85	1	417
09:35:02	30.80	30.85	30.80	-0.85	1	416
09:35:01	30.80	30.85	30.80	-0.85	2	415
09:34:55	30.80	30.85	30.80	-0.85	1	413
09:34:55	30.80	30.85	30.80	-0.85	3	412
09:34:38	30.80	30.85	30.80	-0.85	1	409
09:34:38	30.80	30.85	30.80	-0.85	1	408
09:34:38	30.80	30.85	30.80	-0.85	3	407
09:34:38	30.80	30.85	30.80	-0.85	5	404
09:34:37	30.80	30.85	30.80	-0.85	9	399
09:34:26	30.80	30.85	30.80	-0.85	1	390
09:34:12	30.80	30.85	30.80	-0.85	1	389
09:34:05	30.80	30.85	30.80	-0.85	10	388
09:34:02	30.85	30.90	30.85	-0.80	22	378
09:34:01	30.85	30.90	30.85	-0.80	2	356
09:34:00	30.85	30.90	30.85	-0.80	2	354
09:34:00	30.85	30.90	30.85	-0.80	1	352
09:34:00	30.90	30.95	30.90	-0.75	6	351
09:34:00	30.90	30.95	30.90	-0.75	1	345
09:34:00	30.90	30.95	30.90	-0.75	8	344
09:34:00	30.90	30.95	30.90	-0.75	4	336
09:33:39	30.90	30.95	30.95	-0.70	1	332
09:33:06	30.95	31.00	30.95	-0.70	4	331
09:33:06	30.95	31.00	30.95	-0.70	2	327
09:32:48	30.95	31.00	31.00	-0.65	1	325
09:32:18	30.95	31.00	30.95	-0.70	3	324
09:32:13	30.95	31.00	30.95	-0.70	1	321
09:30:58	30.90	30.95	30.95	-0.70	1	320
09:30:42	30.90	30.95	30.95	-0.70	1	319
09:30:29	30.90	30.95	30.95	-0.70	1	318
09:30:03	30.90	30.95	30.95	-0.70	2	317
09:29:17	30.85	30.90	30.90	-0.75	1	315
09:29:17	30.85	30.90	30.90	-0.75	3	314
09:29:17	30.85	30.90	30.90	-0.75	10	311
09:28:40	30.85	30.90	30.90	-0.75	1	301
09:27:47	30.85	30.90	30.90	-0.75	1	300
09:27:41	30.85	30.90	30.85	-0.80	10	299
09:27:20	30.85	30.90	30.90	-0.75	1	289
09:27:19	30.90	30.95	30.90	-0.75	2	288
09:27:10	30.90	30.95	30.90	-0.75	1	286
09:27:00	30.95	31.00	30.90	-0.75	20	285
09:27:00	30.95	31.00	30.95	-0.70	1	265
09:25:58	30.95	31.00	30.95	-0.70	1	264
09:25:40	30.95	31.00	30.95	-0.70	1	263
09:25:21	30.90	30.95	30.95	-0.70	5	262
09:24:59	30.95	31.00	30.95	-0.70	1	257
09:24:45	30.95	31.00	30.95	-0.70	1	256
09:24:25	30.95	31.00	30.95	-0.70	1	255
09:24:17	30.90	30.95	30.95	-0.70	4	254
09:24:13	30.90	30.95	30.95	-0.70	1	250
09:24:06	30.95	31.00	30.95	-0.70	2	249
09:24:05	30.90	30.95	30.95	-0.70	3	247
09:23:59	30.90	30.95	30.95	-0.70	2	244
09:23:59	30.90	30.95	30.95	-0.70	5	242
09:23:30	30.95	31.00	30.95	-0.70	8	237
09:23:29	31.00	31.05	31.00	-0.65	16	229
09:21:03	31.05	31.10	31.05	-0.60	1	213
09:21:03	31.05	31.10	31.05	-0.60	5	212
09:21:02	31.05	31.10	31.05	-0.60	3	207
09:19:30	31.10	31.15	31.10	-0.55	2	204
09:19:30	31.10	31.15	31.10	-0.55	5	202
09:19:15	31.10	31.15	31.10	-0.55	1	197
09:18:59	31.10	31.15	31.10	-0.55	1	196
09:18:42	31.10	31.15	31.10	-0.55	1	195
09:18:23	31.05	31.10	31.10	-0.55	5	194
09:17:29	31.00	31.10	31.00	-0.65	1	189
09:17:13	31.05	31.10	31.05	-0.60	3	188
09:17:13	31.05	31.10	31.05	-0.60	1	185
09:17:13	31.05	31.10	31.05	-0.60	5	184
09:16:58	31.05	31.10	31.10	-0.55	1	179
09:16:42	31.10	31.15	31.10	-0.55	1	178
09:16:34	31.10	31.15	31.10	-0.55	2	177
09:16:34	31.10	31.15	31.10	-0.55	5	175
09:16:08	31.15	31.25	31.15	-0.50	1	170
09:15:12	31.10	31.15	31.15	-0.50	1	169
09:15:12	31.10	31.15	31.15	-0.50	1	168
09:15:00	31.10	31.15	31.15	-0.50	1	167
09:14:52	31.15	31.20	31.15	-0.50	3	166
09:14:38	31.15	31.20	31.15	-0.50	1	163
09:14:19	31.20	31.25	31.20	-0.45	1	162
09:14:19	31.20	31.25	31.20	-0.45	2	161
09:14:10	31.25	31.30	31.25	-0.40	1	159
09:14:10	31.25	31.30	31.25	-0.40	1	158
09:14:10	31.25	31.30	31.25	-0.40	1	157
09:14:10	31.30	31.35	31.30	-0.35	3	156
09:13:34	31.30	31.35	31.35	-0.30	2	153
09:12:59	31.25	31.30	31.30	-0.35	1	151
09:12:54	31.30	31.35	31.30	-0.35	1	150
09:12:24	31.30	31.35	31.35	-0.30	1	149
09:11:53	31.30	31.40	31.30	-0.35	1	148
09:11:42	31.25	31.30	31.30	-0.35	1	147
09:11:21	31.25	31.40	31.40	-0.25	1	146
09:10:33	31.35	31.45	31.45	-0.20	1	145
09:10:24	31.40	31.50	31.40	-0.25	1	144
09:10:23	31.30	31.40	31.40	-0.25	2	143
09:10:16	31.30	31.40	31.30	-0.35	1	141
09:10:15	31.20	31.30	31.30	-0.35	3	140
09:09:42	31.15	31.20	31.20	-0.45	1	137
09:09:35	31.10	31.20	31.20	-0.45	1	136
09:09:12	31.10	31.20	31.10	-0.55	1	135
09:09:02	31.10	31.15	31.15	-0.50	3	134
09:09:02	31.10	31.15	31.15	-0.50	3	131
09:07:34	31.15	31.20	31.20	-0.45	1	128
09:07:32	31.10	31.15	31.15	-0.50	1	127
09:07:03	31.05	31.10	31.10	-0.55	1	126
09:06:40	31.10	31.15	31.10	-0.55	1	125
09:06:39	31.00	31.10	31.10	-0.55	1	124
09:06:38	31.05	31.10	31.05	-0.60	1	123
09:06:38	31.05	31.10	31.05	-0.60	1	122
09:06:38	31.05	31.15	31.05	-0.60	6	121
09:06:20	31.10	31.15	31.10	-0.55	2	115
09:06:20	31.15	31.25	31.15	-0.50	1	113
09:05:56	31.10	31.15	31.15	-0.50	1	112
09:05:56	31.10	31.15	31.15	-0.50	1	111
09:05:32	31.10	31.15	31.10	-0.55	2	110
09:05:04	31.10	31.15	31.10	-0.55	1	108
09:04:32	31.10	31.15	31.10	-0.55	5	107
09:04:30	31.15	31.20	31.15	-0.50	2	102
09:04:21	31.15	31.20	31.20	-0.45	1	100
09:04:20	31.20	31.25	31.20	-0.45	1	99
09:04:15	31.15	31.20	31.20	-0.45	1	98
09:04:15	31.20	31.30	31.20	-0.45	6	97
09:04:15	31.25	31.30	31.25	-0.40	1	91
09:04:06	31.20	31.25	31.25	-0.40	1	90
09:04:01	31.15	31.20	31.20	-0.45	4	89
09:03:53	31.10	31.15	31.15	-0.50	1	85
09:03:44	31.10	31.15	31.15	-0.50	1	84
09:03:04	31.05	31.15	31.15	-0.50	1	83
09:03:00	31.05	31.10	31.10	-0.55	1	82
09:02:53	31.05	31.10	31.10	-0.55	1	81
09:02:53	31.05	31.15	31.05	-0.60	2	80
09:02:13	31.05	31.20	31.05	-0.60	1	78
09:02:02	31.00	31.05	31.05	-0.60	1	77
09:01:55	31.00	31.05	31.00	-0.65	2	76
09:01:54	31.10	31.15	31.10	-0.55	2	74
09:01:54	31.10	31.15	31.10	-0.55	3	72
09:01:54	31.10	31.15	31.10	-0.55	4	69
09:01:49	31.15	31.20	31.15	-0.50	1	65
09:01:43	31.10	31.20	31.10	-0.55	1	64
09:01:34	31.05	31.15	31.05	-0.60	1	63
09:01:17	30.95	31.15	31.15	-0.50	1	62
09:01:01	30.95	31.15	30.95	-0.70	1	61
09:00:40	31.00	31.15	31.00	-0.65	1	60
09:00:35	30.85	31.00	31.00	-0.65	1	59
09:00:31	30.80	30.95	30.80	-0.85	2	58
09:00:31	30.90	31.00	30.80	-0.85	2	56
09:00:31	30.90	31.00	30.85	-0.80	1	54
09:00:31	30.90	31.00	30.90	-0.75	1	53
09:00:18	30.90	31.00	30.90	-0.75	2	52
09:00:18	31.00	31.10	31.00	-0.65	17	50
09:00:18	31.05	31.10	31.05	-0.60	4	33
09:00:18	31.10	31.25	31.10	-0.55	3	29
09:00:18	--	--	31.10	-0.55	26	26

　

其他人也逛...

MyCard 3000點虛擬點數卡

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

App Store Card $ 2000 - 數位序號

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

MacBook Neo 13 A18 Pro 晶片配備 6 核心 CPU、5 核心 GPU、16 核心神經網路引擎 8GB 記憶體 512GB SSD

NWT威技 WiFi智慧16L除濕機WDH-16EN

POCO X8 Pro Max 12G/512G

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

【享樂券】統一超商100元虛擬商品卡_電子憑證

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

環球晶：義大利諾瓦拉廠部分復...

韓股盤後交易新制生效　小型股...

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

‧8月房地合一稅雙北、台中創高　...
‧研調：AI吃掉產能　NOR Flash下...
‧外資連3賣台股　調節友達、元大...

加密貨幣

比特幣BTC	79397.26	2,127.08	2.75%
以太幣ETH	2589.78	63.84	2.53%
瑞波幣XRP	1.48	0.11	8.30%
比特幣現金BCH	229.80	3.38	1.49%
萊特幣LTC	54.22	0.58	1.08%
卡達幣ADA	0.214745	0.01	3.53%
波場幣TRX	0.340543	0.00	0.21%
恆星幣XLM	0.195780	0.02	8.71%

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。