最新[公告] 永虹先進:公告本公司主協辦輔導推薦券商辭任熱門[公告] 光麗-KY:依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第一款公告申報

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...

NWT威技 WiFi智慧16L除濕機WDH-16EN

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

【享樂券】全家虛擬禮物卡100元

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

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

PChome 購物儲值3,000元

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

小米 Redmi Buds 8 Lite

NWT威技 10L WiFi智慧除濕機 WDH-10EN

麥當勞大麥克好禮即享券

Samsung Galaxy S26 Ultra (12G/512G)

【享樂券】統一超商50元虛擬商品卡_電子憑證

國科會科普活動啟動　解鎖逾百...

國泰金上修台灣今年經濟成長率...

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

‧新台幣貶5分　收31.688元
‧8月房地合一稅雙北、台中創高　...
‧Fed利率決策與參院法案表決近　...

加密貨幣

比特幣BTC	78964.27	1,694.09	2.19%
以太幣ETH	2558.68	32.74	1.30%
瑞波幣XRP	1.45	0.08	6.10%
比特幣現金BCH	227.19	0.77	0.34%
萊特幣LTC	53.77	0.13	0.25%
卡達幣ADA	0.212017	0.00	2.22%
波場幣TRX	0.339387	0.00	-0.13%
恆星幣XLM	0.194375	0.01	7.93%

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。