最新[公告] 矽力*-KY:公告本公司董事會通過115年度第二季合併財務報告熱門[公告] 臺鹽:公告本公司將於115年8月28日召開法人說明會

更新報價

宏　碁 (2353) 電腦/周邊設備上市宏碁集團

31.20 ▼-0.20 -0.64% 2.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	8,282	31.20	111	31.25	131	31.35	31.60	31.20	31.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	31.20	31.25	31.20	-0.20	8	8282
13:30:00	31.20	31.25	31.20	-0.20	397	8274
13:24:56	31.20	31.25	31.20	-0.20	1	7877
13:24:54	31.20	31.25	31.25	-0.15	2	7876
13:24:54	31.20	31.25	31.20	-0.20	2	7874
13:24:49	31.20	31.25	31.25	-0.15	2	7872
13:24:43	31.20	31.25	31.20	-0.20	1	7870
13:24:42	31.20	31.25	31.25	-0.15	1	7869
13:24:33	31.20	31.25	31.20	-0.20	3	7868
13:24:32	31.20	31.25	31.20	-0.20	1	7865
13:24:32	31.20	31.25	31.25	-0.15	3	7864
13:24:29	31.20	31.25	31.20	-0.20	3	7861
13:24:28	31.20	31.25	31.25	-0.15	1	7858
13:24:26	31.20	31.25	31.25	-0.15	1	7857
13:24:15	31.20	31.25	31.20	-0.20	1	7856
13:24:13	31.20	31.25	31.25	-0.15	1	7855
13:24:03	31.20	31.25	31.20	-0.20	1	7854
13:24:00	31.20	31.25	31.20	-0.20	2	7853
13:23:48	31.20	31.25	31.20	-0.20	1	7851
13:23:45	31.20	31.25	31.25	-0.15	2	7850
13:23:41	31.20	31.25	31.20	-0.20	1	7848
13:23:40	31.20	31.25	31.20	-0.20	6	7847
13:23:28	31.20	31.25	31.20	-0.20	1	7841
13:23:13	31.20	31.25	31.20	-0.20	1	7840
13:23:07	31.20	31.25	31.25	-0.15	1	7839
13:23:04	31.20	31.25	31.20	-0.20	1	7838
13:23:01	31.20	31.25	31.20	-0.20	3	7837
13:23:00	31.20	31.25	31.20	-0.20	1	7834
13:22:47	31.20	31.25	31.20	-0.20	1	7833
13:22:20	31.20	31.25	31.20	-0.20	1	7832
13:22:14	31.20	31.25	31.25	-0.15	1	7831
13:22:03	31.20	31.25	31.20	-0.20	1	7830
13:22:01	31.20	31.25	31.20	-0.20	3	7829
13:21:47	31.20	31.25	31.20	-0.20	1	7826
13:21:43	31.20	31.25	31.20	-0.20	1	7825
13:21:41	31.20	31.25	31.20	-0.20	3	7824
13:21:26	31.20	31.25	31.25	-0.15	1	7821
13:21:14	31.20	31.25	31.25	-0.15	1	7820
13:21:08	31.20	31.25	31.20	-0.20	1	7819
13:20:54	31.20	31.25	31.25	-0.15	2	7818
13:20:54	31.20	31.25	31.20	-0.20	1	7816
13:20:53	31.20	31.25	31.20	-0.20	1	7815
13:20:36	31.20	31.25	31.20	-0.20	1	7814
13:20:36	31.20	31.25	31.20	-0.20	1	7813
13:20:26	31.20	31.25	31.25	-0.15	2	7812
13:20:24	31.20	31.25	31.25	-0.15	1	7810
13:20:01	31.20	31.25	31.25	-0.15	5	7809
13:19:57	31.20	31.25	31.25	-0.15	1	7804
13:19:25	31.20	31.25	31.20	-0.20	8	7803
13:19:15	31.20	31.25	31.20	-0.20	1	7795
13:19:10	31.20	31.25	31.20	-0.20	50	7794
13:19:08	31.20	31.25	31.20	-0.20	10	7744
13:19:03	31.20	31.25	31.20	-0.20	1	7734
13:18:55	31.20	31.25	31.20	-0.20	1	7733
13:18:50	31.20	31.25	31.25	-0.15	1	7732
13:18:48	31.20	31.25	31.20	-0.20	11	7731
13:18:47	31.20	31.25	31.20	-0.20	6	7720
13:18:47	31.20	31.25	31.20	-0.20	133	7714
13:18:43	31.20	31.25	31.25	-0.15	1	7581
13:18:27	31.20	31.25	31.25	-0.15	1	7580
13:18:15	31.20	31.25	31.25	-0.15	5	7579
13:18:07	31.20	31.25	31.20	-0.20	6	7574
13:17:44	31.20	31.25	31.20	-0.20	1	7568
13:17:18	31.20	31.25	31.20	-0.20	8	7567
13:16:31	31.20	31.25	31.25	-0.15	2	7559
13:16:31	31.20	31.25	31.20	-0.20	2	7557
13:16:28	31.20	31.25	31.20	-0.20	2	7555
13:16:02	31.20	31.25	31.20	-0.20	2	7553
13:15:47	31.20	31.25	31.20	-0.20	1	7551
13:15:36	31.20	31.25	31.25	-0.15	1	7550
13:15:36	31.20	31.25	31.20	-0.20	1	7549
13:15:31	31.20	31.25	31.20	-0.20	1	7548
13:15:26	31.20	31.25	31.20	-0.20	2	7547
13:15:22	31.20	31.25	31.20	-0.20	2	7545
13:14:52	31.20	31.25	31.20	-0.20	1	7543
13:14:51	31.20	31.25	31.20	-0.20	1	7542
13:14:44	31.20	31.25	31.25	-0.15	1	7541
13:14:43	31.20	31.25	31.20	-0.20	10	7540
13:14:18	31.20	31.25	31.20	-0.20	1	7530
13:14:16	31.20	31.25	31.25	-0.15	1	7529
13:14:16	31.20	31.25	31.20	-0.20	3	7528
13:14:11	31.20	31.25	31.25	-0.15	1	7525
13:14:01	31.20	31.25	31.20	-0.20	1	7524
13:14:00	31.20	31.25	31.20	-0.20	5	7523
13:13:54	31.20	31.25	31.20	-0.20	1	7518
13:13:46	31.20	31.25	31.20	-0.20	7	7517
13:13:45	31.20	31.25	31.25	-0.15	1	7510
13:12:51	31.20	31.25	31.25	-0.15	2	7509
13:12:20	31.20	31.25	31.20	-0.20	1	7507
13:12:12	31.20	31.25	31.20	-0.20	5	7506
13:12:10	31.20	31.25	31.20	-0.20	1	7501
13:12:03	31.20	31.25	31.20	-0.20	1	7500
13:11:54	31.20	31.25	31.20	-0.20	2	7499
13:11:36	31.20	31.25	31.20	-0.20	5	7497
13:11:20	31.20	31.25	31.25	-0.15	5	7492
13:11:14	31.20	31.25	31.20	-0.20	2	7487
13:10:47	31.20	31.25	31.20	-0.20	50	7485
13:10:32	31.20	31.25	31.25	-0.15	1	7435
13:10:12	31.20	31.25	31.20	-0.20	5	7434
13:09:59	31.20	31.25	31.25	-0.15	2	7429
13:09:41	31.20	31.25	31.20	-0.20	2	7427
13:09:07	31.20	31.25	31.20	-0.20	1	7425
13:08:57	31.20	31.25	31.20	-0.20	2	7424
13:08:16	31.20	31.25	31.20	-0.20	1	7422
13:08:15	31.20	31.25	31.20	-0.20	6	7421
13:08:02	31.20	31.25	31.20	-0.20	1	7415
13:07:50	31.20	31.25	31.20	-0.20	5	7414
13:07:42	31.20	31.25	31.25	-0.15	10	7409
13:07:37	31.20	31.25	31.20	-0.20	1	7399
13:07:24	31.20	31.25	31.20	-0.20	1	7398
13:07:21	31.15	31.20	31.20	-0.20	1	7397
13:07:21	31.15	31.20	31.20	-0.20	2	7396
13:07:20	31.15	31.20	31.20	-0.20	1	7394
13:07:20	31.15	31.20	31.20	-0.20	1	7393
13:07:20	31.20	31.25	31.20	-0.20	1	7392
13:07:17	31.20	31.25	31.20	-0.20	17	7391
13:07:17	31.20	31.25	31.20	-0.20	2	7374
13:07:17	31.20	31.25	31.20	-0.20	1	7372
13:07:16	31.20	31.25	31.20	-0.20	1	7371
13:07:14	31.20	31.25	31.20	-0.20	1	7370
13:07:07	31.20	31.25	31.20	-0.20	50	7369
13:07:02	31.20	31.25	31.20	-0.20	5	7319
13:06:45	31.20	31.25	31.20	-0.20	94	7314
13:06:44	31.20	31.25	31.25	-0.15	1	7220
13:06:10	31.20	31.25	31.25	-0.15	1	7219
13:06:07	31.20	31.25	31.20	-0.20	4	7218
13:05:55	31.20	31.25	31.20	-0.20	12	7214
13:05:50	31.20	31.25	31.20	-0.20	1	7202
13:05:48	31.20	31.25	31.20	-0.20	3	7201
13:05:29	31.20	31.25	31.20	-0.20	6	7198
13:04:54	31.20	31.25	31.20	-0.20	6	7192
13:04:43	31.20	31.25	31.20	-0.20	1	7186
13:04:43	31.20	31.25	31.20	-0.20	3	7185
13:04:36	31.20	31.25	31.20	-0.20	3	7182
13:04:25	31.20	31.25	31.20	-0.20	1	7179
13:04:22	31.20	31.25	31.20	-0.20	1	7178
13:04:21	31.20	31.25	31.20	-0.20	1	7177
13:04:16	31.20	31.25	31.20	-0.20	1	7176
13:04:15	31.20	31.25	31.20	-0.20	1	7175
13:03:59	31.20	31.25	31.20	-0.20	1	7174
13:03:44	31.20	31.25	31.20	-0.20	2	7173
13:03:18	31.20	31.25	31.20	-0.20	2	7171
13:03:10	31.20	31.25	31.20	-0.20	1	7169
13:02:45	31.20	31.25	31.20	-0.20	1	7168
13:01:46	31.20	31.25	31.25	-0.15	3	7167
13:01:42	31.20	31.25	31.20	-0.20	3	7164
13:01:36	31.20	31.25	31.20	-0.20	5	7161
13:01:11	31.20	31.25	31.25	-0.15	1	7156
13:00:55	31.20	31.25	31.25	-0.15	10	7155
13:00:39	31.20	31.25	31.20	-0.20	2	7145
13:00:14	31.20	31.25	31.25	-0.15	5	7143
13:00:01	31.20	31.25	31.25	-0.15	1	7138
12:59:50	31.20	31.25	31.20	-0.20	1	7137
12:59:07	31.20	31.25	31.25	-0.15	1	7136
12:59:01	31.20	31.25	31.20	-0.20	1	7135
12:59:01	31.20	31.25	31.20	-0.20	4	7134
12:59:01	31.20	31.25	31.20	-0.20	21	7130
12:58:47	31.20	31.25	31.20	-0.20	4	7109
12:58:45	31.20	31.25	31.20	-0.20	6	7105
12:58:43	31.20	31.25	31.25	-0.15	3	7099
12:58:37	31.20	31.25	31.20	-0.20	6	7096
12:58:30	31.20	31.25	31.20	-0.20	20	7090
12:58:27	31.20	31.25	31.20	-0.20	2	7070
12:58:26	31.20	31.25	31.20	-0.20	1	7068
12:58:16	31.20	31.25	31.20	-0.20	3	7067
12:58:14	31.20	31.25	31.25	-0.15	1	7064
12:58:04	31.20	31.25	31.20	-0.20	1	7063
12:57:45	31.20	31.25	31.20	-0.20	1	7062
12:57:34	31.20	31.25	31.20	-0.20	116	7061
12:57:21	31.20	31.25	31.25	-0.15	1	6945
12:57:19	31.20	31.25	31.20	-0.20	1	6944
12:57:05	31.20	31.25	31.20	-0.20	10	6943
12:57:03	31.20	31.25	31.25	-0.15	1	6933
12:56:41	31.20	31.25	31.25	-0.15	1	6932
12:56:28	31.20	31.25	31.25	-0.15	10	6931
12:56:28	31.20	31.25	31.25	-0.15	1	6921
12:56:20	31.20	31.25	31.25	-0.15	3	6920
12:56:20	31.25	31.30	31.25	-0.15	4	6917
12:56:15	31.25	31.30	31.25	-0.15	1	6913
12:56:15	31.25	31.30	31.25	-0.15	4	6912
12:56:14	31.25	31.30	31.25	-0.15	6	6908
12:56:14	31.25	31.30	31.25	-0.15	51	6902
12:56:14	31.25	31.30	31.25	-0.15	1	6851
12:55:35	31.25	31.30	31.30	-0.10	1	6850
12:55:19	31.25	31.30	31.25	-0.15	5	6849
12:55:01	31.25	31.30	31.25	-0.15	1	6844
12:54:54	31.25	31.30	31.25	-0.15	14	6843
12:54:42	31.25	31.30	31.30	-0.10	1	6829
12:53:49	31.25	31.30	31.30	-0.10	1	6828
12:53:47	31.25	31.30	31.25	-0.15	1	6827
12:53:46	31.25	31.30	31.30	-0.10	2	6826
12:53:42	31.25	31.30	31.25	-0.15	2	6824
12:53:37	31.25	31.30	31.25	-0.15	2	6822
12:53:33	31.25	31.30	31.25	-0.15	1	6820
12:53:27	31.25	31.30	31.25	-0.15	2	6819
12:53:12	31.25	31.30	31.30	-0.10	1	6817
12:52:56	31.25	31.30	31.30	-0.10	1	6816
12:52:40	31.25	31.30	31.25	-0.15	1	6815
12:52:40	31.25	31.30	31.25	-0.15	3	6814
12:52:28	31.25	31.30	31.25	-0.15	5	6811
12:52:05	31.25	31.30	31.25	-0.15	3	6806
12:52:03	31.25	31.30	31.30	-0.10	1	6803
12:51:43	31.25	31.30	31.25	-0.15	5	6802
12:51:36	31.25	31.30	31.25	-0.15	10	6797
12:51:35	31.25	31.30	31.25	-0.15	1	6787
12:51:10	31.25	31.30	31.30	-0.10	1	6786
12:50:29	31.25	31.30	31.30	-0.10	3	6785
12:50:17	31.25	31.30	31.30	-0.10	1	6782
12:49:54	31.25	31.30	31.25	-0.15	5	6781
12:49:40	31.25	31.30	31.30	-0.10	1	6776
12:49:36	31.25	31.30	31.30	-0.10	1	6775
12:49:25	31.25	31.30	31.30	-0.10	2	6774
12:49:24	31.25	31.30	31.30	-0.10	1	6772
12:48:34	31.25	31.30	31.30	-0.10	2	6771
12:48:31	31.25	31.30	31.30	-0.10	1	6769
12:47:58	31.25	31.30	31.30	-0.10	2	6768
12:47:52	31.25	31.30	31.25	-0.15	2	6766
12:47:38	31.25	31.30	31.30	-0.10	1	6764
12:47:14	31.25	31.30	31.25	-0.15	2	6763
12:46:45	31.25	31.30	31.30	-0.10	1	6761
12:46:44	31.25	31.30	31.25	-0.15	2	6760
12:46:18	31.25	31.30	31.25	-0.15	2	6758
12:46:14	31.25	31.30	31.25	-0.15	10	6756
12:46:05	31.25	31.30	31.30	-0.10	1	6746
12:45:52	31.25	31.30	31.30	-0.10	1	6745
12:45:30	31.25	31.30	31.30	-0.10	1	6744
12:45:03	31.25	31.30	31.30	-0.10	2	6743
12:44:59	31.25	31.30	31.30	-0.10	1	6741
12:44:42	31.25	31.30	31.25	-0.15	1	6740
12:44:06	31.25	31.30	31.30	-0.10	1	6739
12:43:13	31.25	31.30	31.30	-0.10	1	6738
12:43:11	31.25	31.30	31.30	-0.10	20	6737
12:42:59	31.25	31.30	31.30	-0.10	1	6717
12:42:44	31.25	31.30	31.25	-0.15	1	6716
12:42:20	31.25	31.30	31.30	-0.10	1	6715
12:42:00	31.25	31.30	31.30	-0.10	1	6714
12:41:53	31.25	31.30	31.30	-0.10	1	6713
12:41:51	31.25	31.30	31.25	-0.15	4	6712
12:41:50	31.25	31.30	31.25	-0.15	11	6708
12:41:27	31.25	31.30	31.30	-0.10	1	6697
12:41:02	31.25	31.30	31.25	-0.15	1	6696
12:40:37	31.25	31.30	31.30	-0.10	1	6695
12:40:34	31.25	31.30	31.30	-0.10	1	6694
12:40:03	31.25	31.30	31.25	-0.15	2	6693
12:39:58	31.25	31.30	31.25	-0.15	10	6691
12:39:41	31.25	31.30	31.30	-0.10	1	6681
12:39:36	31.25	31.30	31.30	-0.10	1	6680
12:38:55	31.25	31.30	31.30	-0.10	10	6679
12:38:48	31.25	31.30	31.30	-0.10	1	6669
12:38:47	31.25	31.30	31.25	-0.15	3	6668
12:38:24	31.25	31.30	31.25	-0.15	1	6665
12:38:20	31.25	31.30	31.25	-0.15	15	6664
12:37:55	31.25	31.30	31.30	-0.10	1	6649
12:37:10	31.25	31.30	31.25	-0.15	4	6648
12:37:02	31.25	31.30	31.30	-0.10	1	6644
12:36:48	31.25	31.30	31.25	-0.15	5	6643
12:36:48	31.25	31.30	31.25	-0.15	1	6638
12:36:48	31.25	31.30	31.25	-0.15	3	6637
12:36:16	31.25	31.30	31.25	-0.15	2	6634
12:36:09	31.25	31.30	31.30	-0.10	1	6632
12:35:55	31.25	31.30	31.25	-0.15	2	6631
12:35:44	31.25	31.30	31.25	-0.15	1	6629
12:35:33	31.25	31.30	31.25	-0.15	5	6628
12:35:24	31.25	31.30	31.25	-0.15	3	6623
12:35:21	31.25	31.30	31.25	-0.15	2	6620
12:35:20	31.25	31.30	31.25	-0.15	2	6618
12:35:16	31.25	31.30	31.30	-0.10	1	6616
12:35:06	31.25	31.30	31.25	-0.15	1	6615
12:34:23	31.25	31.30	31.30	-0.10	1	6614
12:34:07	31.25	31.30	31.25	-0.15	1	6613
12:33:50	31.25	31.30	31.25	-0.15	5	6612
12:33:34	31.25	31.30	31.25	-0.15	1	6607
12:33:30	31.25	31.30	31.30	-0.10	1	6606
12:33:07	31.25	31.30	31.25	-0.15	30	6605
12:32:58	31.25	31.30	31.25	-0.15	1	6575
12:32:43	31.25	31.30	31.25	-0.15	5	6574
12:32:37	31.25	31.30	31.30	-0.10	1	6569
12:32:12	31.25	31.30	31.30	-0.10	1	6568
12:31:44	31.25	31.30	31.30	-0.10	1	6567
12:31:19	31.25	31.30	31.30	-0.10	1	6566
12:30:52	31.25	31.30	31.30	-0.10	1	6565
12:30:19	31.25	31.30	31.25	-0.15	1	6564
12:30:11	31.25	31.30	31.30	-0.10	1	6563
12:30:00	31.25	31.30	31.30	-0.10	1	6562
12:29:35	31.25	31.30	31.25	-0.15	9	6561
12:29:07	31.25	31.30	31.25	-0.15	10	6552
12:28:59	31.25	31.30	31.25	-0.15	1	6542
12:28:48	31.25	31.30	31.25	-0.15	3	6541
12:28:48	31.25	31.30	31.25	-0.15	12	6538
12:28:46	31.25	31.30	31.25	-0.15	17	6526
12:28:46	31.25	31.30	31.25	-0.15	21	6509
12:28:40	31.25	31.30	31.25	-0.15	2	6488
12:28:32	31.25	31.30	31.25	-0.15	1	6486
12:28:02	31.25	31.30	31.25	-0.15	5	6485
12:28:00	31.25	31.30	31.25	-0.15	1	6480
12:28:00	31.25	31.30	31.25	-0.15	2	6479
12:28:00	31.25	31.30	31.25	-0.15	1	6477
12:28:00	31.25	31.30	31.25	-0.15	7	6476
12:28:00	31.25	31.30	31.25	-0.15	1	6469
12:28:00	31.25	31.30	31.25	-0.15	20	6468
12:27:46	31.25	31.30	31.25	-0.15	1	6448
12:27:39	31.25	31.30	31.25	-0.15	3	6447
12:27:39	31.25	31.30	31.25	-0.15	4	6444
12:27:38	31.25	31.30	31.25	-0.15	5	6440
12:27:38	31.25	31.30	31.25	-0.15	90	6435
12:27:23	31.25	31.30	31.30	-0.10	1	6345
12:27:18	31.25	31.30	31.25	-0.15	3	6344
12:26:02	31.25	31.30	31.30	-0.10	5	6341
12:25:27	31.25	31.30	31.25	-0.15	2	6336
12:24:17	31.25	31.30	31.30	-0.10	11	6334
12:24:16	31.25	31.30	31.30	-0.10	1	6323
12:24:00	31.25	31.30	31.25	-0.15	1	6322
12:23:46	31.25	31.30	31.25	-0.15	1	6321
12:23:37	31.25	31.30	31.25	-0.15	1	6320
12:23:19	31.25	31.30	31.25	-0.15	4	6319
12:23:15	31.25	31.30	31.25	-0.15	2	6315
12:23:07	31.25	31.30	31.25	-0.15	20	6313
12:23:07	31.30	31.35	31.30	-0.10	20	6293
12:23:07	31.30	31.35	31.30	-0.10	3	6273
12:23:07	31.25	31.30	31.30	-0.10	14	6270
12:23:06	31.30	31.35	31.30	-0.10	304	6256
12:22:38	31.30	31.35	31.30	-0.10	1	5952
12:22:17	31.30	31.35	31.35	-0.05	1	5951
12:22:16	31.30	31.35	31.35	-0.05	2	5950
12:22:16	31.30	31.35	31.35	-0.05	1	5948
12:22:07	31.30	31.35	31.35	-0.05	6	5947
12:22:07	31.30	31.35	31.35	-0.05	1	5941
12:21:54	31.30	31.35	31.30	-0.10	1	5940
12:20:55	31.30	31.35	31.30	-0.10	26	5939
12:20:04	31.30	31.35	31.30	-0.10	1	5913
12:19:16	31.30	31.35	31.30	-0.10	1	5912
12:19:11	31.30	31.35	31.35	-0.05	5	5911
12:19:10	31.30	31.35	31.35	-0.05	10	5906
12:18:58	31.30	31.35	31.30	-0.10	20	5896
12:18:10	31.30	31.35	31.30	-0.10	2	5876
12:18:02	31.30	31.35	31.35	-0.05	2	5874
12:17:08	31.30	31.35	31.35	-0.05	1	5872
12:17:07	31.30	31.35	31.35	-0.05	3	5871
12:16:54	31.30	31.35	31.35	-0.05	1	5868
12:16:42	31.30	31.35	31.30	-0.10	1	5867
12:16:39	31.30	31.35	31.35	-0.05	1	5866
12:16:11	31.30	31.35	31.35	-0.05	1	5865
12:16:06	31.30	31.35	31.35	-0.05	1	5864
12:16:06	31.30	31.35	31.35	-0.05	3	5863
12:16:05	31.30	31.35	31.35	-0.05	2	5860
12:16:04	31.30	31.35	31.35	-0.05	8	5858
12:15:49	31.30	31.35	31.30	-0.10	3	5850
12:15:30	31.30	31.35	31.30	-0.10	1	5847
12:15:08	31.30	31.35	31.35	-0.05	1	5846
12:15:07	31.30	31.35	31.35	-0.05	7	5845
12:15:03	31.30	31.35	31.35	-0.05	3	5838
12:15:03	31.30	31.35	31.35	-0.05	15	5835
12:14:56	31.30	31.35	31.30	-0.10	1	5820
12:14:52	31.30	31.35	31.30	-0.10	1	5819
12:14:09	31.30	31.35	31.30	-0.10	1	5818
12:14:04	31.30	31.35	31.35	-0.05	2	5817
12:14:04	31.30	31.35	31.35	-0.05	10	5815
12:13:49	31.30	31.35	31.35	-0.05	1	5805
12:13:40	31.30	31.35	31.35	-0.05	1	5804
12:13:39	31.30	31.35	31.35	-0.05	7	5803
12:13:34	31.30	31.35	31.35	-0.05	1	5796
12:13:22	31.30	31.35	31.35	-0.05	2	5795
12:13:21	31.30	31.35	31.35	-0.05	10	5793
12:13:20	31.30	31.35	31.35	-0.05	1	5783
12:13:15	31.30	31.35	31.35	-0.05	3	5782
12:13:04	31.30	31.35	31.35	-0.05	1	5779
12:12:37	31.30	31.35	31.35	-0.05	1	5778
12:12:37	31.30	31.35	31.35	-0.05	3	5777
12:12:16	31.30	31.35	31.35	-0.05	1	5774
12:12:07	31.30	31.35	31.35	-0.05	1	5773
12:11:33	31.30	31.35	31.30	-0.10	1	5772
12:11:09	31.30	31.35	31.35	-0.05	1	5771
12:11:05	31.30	31.35	31.35	-0.05	1	5770
12:11:04	31.30	31.35	31.35	-0.05	1	5769
12:11:03	31.30	31.35	31.35	-0.05	10	5768
12:10:25	31.30	31.35	31.30	-0.10	1	5758
12:09:56	31.30	31.35	31.30	-0.10	1	5757
12:09:55	31.30	31.35	31.30	-0.10	2	5756
12:09:47	31.30	31.35	31.30	-0.10	1	5754
12:09:22	31.30	31.35	31.30	-0.10	1	5753
12:09:06	31.30	31.35	31.30	-0.10	2	5752
12:07:54	31.30	31.35	31.30	-0.10	2	5750
12:07:54	31.30	31.35	31.30	-0.10	1	5748
12:07:53	31.30	31.35	31.35	-0.05	5	5747
12:07:07	31.30	31.35	31.35	-0.05	3	5742
12:06:46	31.30	31.35	31.30	-0.10	2	5739
12:06:31	31.30	31.35	31.30	-0.10	1	5737
12:06:28	31.30	31.35	31.30	-0.10	2	5736
12:06:24	31.30	31.35	31.30	-0.10	1	5734
12:06:22	31.30	31.35	31.30	-0.10	1	5733
12:06:21	31.30	31.35	31.30	-0.10	1	5732
12:06:13	31.30	31.35	31.30	-0.10	1	5731
12:05:47	31.30	31.35	31.30	-0.10	2	5730
12:05:26	31.30	31.35	31.35	-0.05	1	5728
12:05:10	31.30	31.35	31.35	-0.05	1	5727
12:04:20	31.30	31.35	31.35	-0.05	1	5726
12:03:23	31.30	31.35	31.35	-0.05	3	5725
12:03:22	31.30	31.35	31.30	-0.10	2	5722
12:02:10	31.30	31.35	31.35	-0.05	1	5720
12:01:19	31.30	31.35	31.30	-0.10	5	5719
12:01:12	31.30	31.35	31.35	-0.05	1	5714
12:00:46	31.30	31.35	31.35	-0.05	5	5713
12:00:22	31.30	31.35	31.30	-0.10	10	5708
12:00:03	31.30	31.35	31.35	-0.05	1	5698
11:59:56	31.30	31.35	31.35	-0.05	3	5697
11:59:53	31.30	31.35	31.30	-0.10	1	5694
11:59:26	31.30	31.35	31.30	-0.10	1	5693
11:59:24	31.30	31.35	31.30	-0.10	4	5692
11:59:23	31.30	31.35	31.30	-0.10	6	5688
11:59:08	31.30	31.35	31.30	-0.10	2	5682
11:58:47	31.30	31.35	31.30	-0.10	2	5680
11:58:47	31.30	31.35	31.30	-0.10	63	5678
11:58:13	31.30	31.35	31.30	-0.10	1	5615
11:57:32	31.30	31.35	31.30	-0.10	3	5614
11:56:49	31.30	31.35	31.35	-0.05	1	5611
11:56:26	31.30	31.35	31.35	-0.05	1	5610
11:56:03	31.30	31.35	31.30	-0.10	5	5609
11:55:55	31.30	31.35	31.35	-0.05	3	5604
11:55:14	31.35	31.40	31.35	-0.05	2	5601
11:55:14	31.30	31.35	31.35	-0.05	4	5599
11:54:46	31.30	31.35	31.30	-0.10	1	5595
11:53:34	31.30	31.35	31.30	-0.10	10	5594
11:53:30	31.30	31.35	31.30	-0.10	1	5584
11:53:24	31.30	31.35	31.30	-0.10	1	5583
11:52:54	31.35	31.40	31.35	-0.05	63	5582
11:51:50	31.35	31.40	31.40	0	20	5519
11:51:37	31.35	31.40	31.35	-0.05	50	5499
11:51:22	31.35	31.40	31.35	-0.05	5	5449
11:49:05	31.35	31.40	31.35	-0.05	13	5444
11:49:04	31.40	31.45	31.40	0	7	5431
11:48:53	31.35	31.45	31.35	-0.05	2	5424
11:48:48	31.40	31.45	31.40	0	3	5422
11:48:45	31.40	31.45	31.45	+0.05	1	5419
11:48:45	31.40	31.45	31.40	0	1	5418
11:48:45	31.35	31.40	31.40	0	82	5417
11:48:45	31.30	31.35	31.35	-0.05	21	5335
11:48:45	31.35	31.40	31.35	-0.05	50	5314
11:48:27	31.35	31.40	31.35	-0.05	1	5264
11:48:14	31.35	31.40	31.35	-0.05	2	5263
11:48:00	31.35	31.40	31.35	-0.05	1	5261
11:47:55	31.35	31.40	31.35	-0.05	1	5260
11:47:54	31.35	31.40	31.35	-0.05	3	5259
11:47:08	31.35	31.40	31.35	-0.05	1	5256
11:46:59	31.35	31.40	31.40	0	3	5255
11:46:37	31.35	31.40	31.40	0	1	5252
11:45:31	31.35	31.40	31.35	-0.05	3	5251
11:44:12	31.35	31.40	31.35	-0.05	1	5248
11:43:08	31.35	31.40	31.35	-0.05	1	5247
11:42:46	31.35	31.40	31.35	-0.05	2	5246
11:41:25	31.35	31.40	31.35	-0.05	4	5244
11:41:23	31.35	31.40	31.35	-0.05	1	5240
11:41:23	31.35	31.40	31.35	-0.05	1	5239
11:41:05	31.35	31.40	31.35	-0.05	1	5238
11:40:05	31.35	31.40	31.40	0	1	5237
11:40:05	31.35	31.40	31.35	-0.05	1	5236
11:40:05	31.35	31.40	31.35	-0.05	30	5235
11:40:04	31.35	31.40	31.35	-0.05	30	5205
11:40:00	31.35	31.40	31.35	-0.05	5	5175
11:39:58	31.35	31.40	31.40	0	1	5170
11:39:19	31.35	31.40	31.35	-0.05	20	5169
11:38:44	31.35	31.40	31.40	0	1	5149
11:37:30	31.35	31.40	31.40	0	1	5148
11:37:06	31.35	31.40	31.40	0	1	5147
11:36:56	31.35	31.40	31.35	-0.05	1	5146
11:36:56	31.35	31.40	31.40	0	3	5145
11:36:01	31.35	31.40	31.35	-0.05	5	5142
11:35:58	31.35	31.40	31.35	-0.05	1	5137
11:35:53	31.35	31.40	31.35	-0.05	9	5136
11:34:25	31.35	31.40	31.35	-0.05	4	5127
11:34:13	31.35	31.40	31.35	-0.05	10	5123
11:34:12	31.35	31.40	31.35	-0.05	1	5113
11:33:57	31.35	31.40	31.35	-0.05	2	5112
11:32:07	31.35	31.40	31.35	-0.05	1	5110
11:31:58	31.35	31.40	31.35	-0.05	4	5109
11:30:26	31.35	31.40	31.35	-0.05	1	5105
11:30:24	31.35	31.40	31.35	-0.05	10	5104
11:30:21	31.35	31.40	31.40	0	2	5094
11:30:09	31.35	31.40	31.35	-0.05	1	5092
11:29:56	31.35	31.40	31.40	0	1	5091
11:29:44	31.35	31.40	31.35	-0.05	1	5090
11:28:28	31.35	31.40	31.40	0	1	5089
11:28:08	31.35	31.40	31.40	0	1	5088
11:27:50	31.35	31.40	31.40	0	1	5087
11:26:17	31.35	31.40	31.35	-0.05	5	5086
11:26:08	31.35	31.40	31.40	0	3	5081
11:26:07	31.35	31.40	31.35	-0.05	1	5078
11:25:30	31.35	31.40	31.40	0	1	5077
11:25:22	31.35	31.40	31.40	0	1	5076
11:25:13	31.35	31.40	31.40	0	1	5075
11:24:23	31.35	31.40	31.40	0	1	5074
11:24:02	31.35	31.40	31.40	0	3	5073
11:23:54	31.35	31.40	31.40	0	1	5070
11:23:49	31.40	31.45	31.40	0	5	5069
11:23:25	31.35	31.40	31.40	0	1	5064
11:23:16	31.35	31.40	31.40	0	9	5063
11:22:45	31.40	31.45	31.45	+0.05	1	5054
11:21:56	31.40	31.45	31.35	-0.05	6	5053
11:21:56	31.40	31.45	31.40	0	24	5047
11:20:08	31.40	31.45	31.45	+0.05	1	5023
11:19:08	31.40	31.45	31.40	0	1	5022
11:18:54	31.40	31.45	31.40	0	7	5021
11:18:41	31.40	31.45	31.40	0	1	5014
11:18:28	31.40	31.45	31.40	0	5	5013
11:18:28	31.40	31.45	31.40	0	7	5008
11:18:13	31.40	31.45	31.40	0	2	5001
11:18:09	31.40	31.45	31.40	0	3	4999
11:18:04	31.40	31.45	31.40	0	1	4996
11:17:57	31.40	31.45	31.40	0	2	4995
11:17:45	31.40	31.45	31.40	0	1	4993
11:16:46	31.40	31.45	31.45	+0.05	1	4992
11:16:46	31.40	31.45	31.40	0	1	4991
11:16:25	31.40	31.45	31.40	0	1	4990
11:16:24	31.40	31.45	31.40	0	2	4989
11:15:32	31.40	31.45	31.40	0	1	4987
11:15:13	31.40	31.45	31.40	0	6	4986
11:14:48	31.40	31.45	31.45	+0.05	1	4980
11:14:28	31.40	31.45	31.40	0	1	4979
11:14:28	31.40	31.45	31.40	0	4	4978
11:14:28	31.40	31.45	31.40	0	1	4974
11:14:28	31.40	31.45	31.40	0	1	4973
11:14:27	31.35	31.40	31.40	0	2	4972
11:14:21	31.35	31.40	31.40	0	6	4970
11:13:45	31.35	31.40	31.40	0	2	4964
11:13:31	31.35	31.40	31.40	0	12	4962
11:13:29	31.30	31.35	31.35	-0.05	11	4950
11:13:28	31.30	31.35	31.35	-0.05	1	4939
11:13:28	31.30	31.35	31.35	-0.05	11	4938
11:13:19	31.30	31.35	31.35	-0.05	2	4927
11:13:19	31.30	31.35	31.35	-0.05	1	4925
11:13:18	31.30	31.35	31.35	-0.05	4	4924
11:13:18	31.30	31.35	31.35	-0.05	1	4920
11:13:01	31.30	31.35	31.35	-0.05	3	4919
11:12:57	31.30	31.35	31.35	-0.05	3	4916
11:12:52	31.30	31.35	31.35	-0.05	1	4913
11:12:45	31.30	31.35	31.35	-0.05	10	4912
11:12:38	31.30	31.35	31.35	-0.05	1	4902
11:12:37	31.30	31.35	31.30	-0.10	6	4901
11:11:54	31.30	31.35	31.35	-0.05	3	4895
11:11:43	31.30	31.35	31.35	-0.05	1	4892
11:11:24	31.30	31.35	31.35	-0.05	1	4891
11:10:24	31.30	31.35	31.35	-0.05	1	4890
11:10:08	31.30	31.35	31.35	-0.05	1	4889
11:09:40	31.30	31.35	31.35	-0.05	2	4888
11:09:25	31.30	31.35	31.35	-0.05	1	4886
11:09:21	31.30	31.35	31.35	-0.05	4	4885
11:07:18	31.30	31.35	31.35	-0.05	3	4881
11:06:42	31.30	31.35	31.35	-0.05	10	4878
11:06:39	31.30	31.35	31.35	-0.05	5	4868
11:06:38	31.30	31.35	31.30	-0.10	3	4863
11:05:57	31.30	31.35	31.30	-0.10	1	4860
11:05:40	31.30	31.35	31.35	-0.05	1	4859
11:05:02	31.30	31.35	31.35	-0.05	1	4858
11:05:01	31.30	31.35	31.30	-0.10	2	4857
11:04:39	31.30	31.35	31.30	-0.10	1	4855
11:03:52	31.30	31.35	31.30	-0.10	4	4854
11:03:06	31.30	31.35	31.30	-0.10	1	4850
11:03:04	31.30	31.35	31.30	-0.10	4	4849
11:02:47	31.30	31.35	31.30	-0.10	1	4845
11:01:42	31.30	31.35	31.30	-0.10	50	4844
11:01:32	31.30	31.35	31.35	-0.05	1	4794
11:01:30	31.30	31.35	31.35	-0.05	3	4793
11:00:34	31.30	31.35	31.30	-0.10	3	4790
11:00:10	31.30	31.35	31.30	-0.10	8	4787
10:59:48	31.30	31.35	31.30	-0.10	2	4779
10:59:00	31.30	31.35	31.30	-0.10	5	4777
10:58:52	31.30	31.35	31.30	-0.10	1	4772
10:58:24	31.30	31.35	31.30	-0.10	7	4771
10:58:22	31.30	31.35	31.30	-0.10	1	4764
10:58:18	31.30	31.35	31.30	-0.10	10	4763
10:58:17	31.30	31.35	31.30	-0.10	12	4753
10:57:45	31.30	31.35	31.35	-0.05	1	4741
10:57:35	31.30	31.35	31.35	-0.05	2	4740
10:57:27	31.30	31.35	31.30	-0.10	2	4738
10:57:04	31.30	31.35	31.35	-0.05	1	4736
10:57:00	31.30	31.35	31.35	-0.05	2	4735
10:56:09	31.30	31.35	31.35	-0.05	1	4733
10:55:55	31.30	31.35	31.35	-0.05	5	4732
10:54:47	31.30	31.35	31.30	-0.10	1	4727
10:54:46	31.30	31.35	31.30	-0.10	5	4726
10:54:39	31.30	31.35	31.30	-0.10	1	4721
10:54:06	31.30	31.35	31.30	-0.10	3	4720
10:54:02	31.30	31.35	31.30	-0.10	2	4717
10:53:47	31.30	31.35	31.30	-0.10	5	4715
10:53:35	31.30	31.35	31.35	-0.05	2	4710
10:53:33	31.30	31.35	31.30	-0.10	1	4708
10:53:31	31.30	31.35	31.35	-0.05	5	4707
10:52:20	31.30	31.35	31.35	-0.05	1	4702
10:52:14	31.30	31.35	31.35	-0.05	1	4701
10:51:47	31.30	31.35	31.30	-0.10	5	4700
10:50:59	31.25	31.30	31.30	-0.10	1	4695
10:50:36	31.25	31.35	31.25	-0.15	1	4694
10:50:34	31.25	31.35	31.35	-0.05	1	4693
10:50:33	31.25	31.35	31.35	-0.05	6	4692
10:50:16	31.30	31.35	31.30	-0.10	4	4686
10:50:16	31.30	31.35	31.30	-0.10	3	4682
10:50:16	31.30	31.35	31.30	-0.10	23	4679
10:50:08	31.30	31.35	31.30	-0.10	5	4656
10:49:08	31.30	31.35	31.30	-0.10	10	4651
10:48:54	31.30	31.35	31.30	-0.10	1	4641
10:48:47	31.30	31.35	31.30	-0.10	1	4640
10:48:30	31.30	31.35	31.35	-0.05	1	4639
10:48:15	31.30	31.35	31.35	-0.05	2	4638
10:47:58	31.30	31.35	31.35	-0.05	1	4636
10:47:52	31.30	31.35	31.35	-0.05	8	4635
10:47:45	31.25	31.30	31.30	-0.10	1	4627
10:47:45	31.25	31.30	31.30	-0.10	1	4626
10:47:45	31.25	31.30	31.30	-0.10	2	4625
10:47:44	31.25	31.30	31.30	-0.10	1	4623
10:47:41	31.25	31.30	31.30	-0.10	1	4622
10:47:37	31.25	31.30	31.30	-0.10	1	4621
10:47:35	31.25	31.30	31.30	-0.10	10	4620
10:47:24	31.25	31.30	31.30	-0.10	3	4610
10:47:23	31.30	31.35	31.30	-0.10	45	4607
10:47:15	31.30	31.35	31.30	-0.10	1	4562
10:47:08	31.30	31.35	31.30	-0.10	2	4561
10:47:03	31.30	31.35	31.30	-0.10	1	4559
10:47:03	31.30	31.35	31.30	-0.10	17	4558
10:47:03	31.30	31.35	31.30	-0.10	1	4541
10:47:03	31.30	31.35	31.30	-0.10	4	4540
10:47:03	31.30	31.35	31.30	-0.10	2	4536
10:47:03	31.25	31.30	31.30	-0.10	28	4534
10:46:49	31.25	31.30	31.25	-0.15	3	4506
10:46:42	31.25	31.30	31.30	-0.10	1	4503
10:46:21	31.25	31.30	31.30	-0.10	1	4502
10:46:11	31.25	31.30	31.30	-0.10	1	4501
10:45:56	31.25	31.30	31.30	-0.10	2	4500
10:45:56	31.25	31.30	31.25	-0.15	1	4498
10:44:58	31.25	31.30	31.25	-0.15	2	4497
10:44:17	31.25	31.30	31.25	-0.15	1	4495
10:44:00	31.25	31.30	31.25	-0.15	5	4494
10:43:39	31.25	31.30	31.25	-0.15	2	4489
10:43:26	31.25	31.30	31.30	-0.10	2	4487
10:43:20	31.25	31.30	31.25	-0.15	1	4485
10:43:11	31.25	31.30	31.25	-0.15	1	4484
10:43:00	31.25	31.30	31.25	-0.15	4	4483
10:43:00	31.25	31.30	31.25	-0.15	15	4479
10:43:00	31.25	31.30	31.30	-0.10	16	4464
10:42:50	31.25	31.30	31.30	-0.10	1	4448
10:42:15	31.25	31.30	31.25	-0.15	1	4447
10:42:15	31.25	31.30	31.25	-0.15	1	4446
10:42:14	31.25	31.30	31.25	-0.15	20	4445
10:41:50	31.25	31.30	31.25	-0.15	1	4425
10:41:31	31.25	31.30	31.25	-0.15	1	4424
10:41:24	31.25	31.30	31.30	-0.10	1	4423
10:41:21	31.25	31.30	31.30	-0.10	2	4422
10:41:13	31.25	31.30	31.25	-0.15	59	4420
10:41:09	31.25	31.30	31.25	-0.15	1	4361
10:40:56	31.25	31.30	31.25	-0.15	15	4360
10:40:37	31.25	31.30	31.30	-0.10	1	4345
10:40:33	31.30	31.35	31.30	-0.10	152	4344
10:40:33	31.30	31.35	31.30	-0.10	15	4192
10:40:30	31.30	31.35	31.30	-0.10	12	4177
10:40:29	31.30	31.35	31.30	-0.10	1	4165
10:40:26	31.30	31.35	31.30	-0.10	2	4164
10:39:34	31.30	31.35	31.30	-0.10	2	4162
10:39:25	31.30	31.35	31.30	-0.10	1	4160
10:39:02	31.30	31.35	31.30	-0.10	1	4159
10:39:01	31.30	31.35	31.30	-0.10	2	4158
10:38:33	31.30	31.35	31.30	-0.10	1	4156
10:38:11	31.30	31.35	31.30	-0.10	8	4155
10:37:53	31.30	31.35	31.30	-0.10	10	4147
10:37:49	31.30	31.35	31.35	-0.05	1	4137
10:37:33	31.30	31.35	31.35	-0.05	1	4136
10:37:16	31.30	31.35	31.30	-0.10	1	4135
10:37:11	31.30	31.35	31.30	-0.10	3	4134
10:37:08	31.30	31.35	31.30	-0.10	33	4131
10:37:07	31.30	31.35	31.30	-0.10	30	4098
10:36:56	31.30	31.35	31.30	-0.10	2	4068
10:36:56	31.30	31.35	31.35	-0.05	2	4066
10:36:49	31.30	31.35	31.35	-0.05	1	4064
10:36:43	31.30	31.35	31.35	-0.05	1	4063
10:36:34	31.30	31.35	31.30	-0.10	1	4062
10:36:34	31.30	31.35	31.30	-0.10	7	4061
10:36:34	31.30	31.35	31.30	-0.10	1	4054
10:36:34	31.30	31.35	31.30	-0.10	3	4053
10:36:34	31.30	31.35	31.30	-0.10	2	4050
10:36:34	31.30	31.35	31.30	-0.10	1	4048
10:36:34	31.30	31.35	31.30	-0.10	39	4047
10:36:30	31.30	31.35	31.35	-0.05	1	4008
10:36:24	31.35	31.40	31.35	-0.05	10	4007
10:36:08	31.35	31.40	31.35	-0.05	2	3997
10:35:58	31.30	31.40	31.40	0	3	3995
10:35:47	31.30	31.35	31.35	-0.05	1	3992
10:35:44	31.30	31.35	31.30	-0.10	1	3991
10:35:42	31.30	31.35	31.35	-0.05	1	3990
10:35:08	31.35	31.40	31.35	-0.05	145	3989
10:35:08	31.40	31.45	31.40	0	12	3844
10:34:45	31.40	31.45	31.40	0	3	3832
10:33:55	31.40	31.45	31.40	0	15	3829
10:33:35	31.40	31.45	31.40	0	10	3814
10:32:53	31.40	31.45	31.40	0	1	3804
10:32:41	31.40	31.45	31.40	0	1	3803
10:32:35	31.40	31.45	31.40	0	1	3802
10:31:43	31.40	31.45	31.45	+0.05	1	3801
10:31:39	31.40	31.45	31.40	0	5	3800
10:30:33	31.40	31.45	31.40	0	1	3795
10:30:27	31.40	31.45	31.40	0	6	3794
10:29:27	31.40	31.45	31.40	0	2	3788
10:29:20	31.40	31.45	31.40	0	6	3786
10:29:12	31.40	31.45	31.40	0	1	3780
10:28:31	31.40	31.45	31.40	0	1	3779
10:28:08	31.40	31.45	31.40	0	1	3778
10:27:52	31.40	31.45	31.45	+0.05	2	3777
10:27:32	31.40	31.45	31.40	0	1	3775
10:27:23	31.40	31.45	31.40	0	1	3774
10:27:22	31.35	31.40	31.40	0	9	3773
10:27:22	31.35	31.40	31.40	0	1	3764
10:27:16	31.35	31.40	31.40	0	1	3763
10:27:12	31.35	31.40	31.40	0	10	3762
10:25:18	31.35	31.40	31.35	-0.05	1	3752
10:24:58	31.35	31.40	31.40	0	1	3751
10:24:34	31.35	31.40	31.40	0	1	3750
10:24:00	31.40	31.45	31.40	0	1	3749
10:24:00	31.35	31.40	31.40	0	8	3748
10:24:00	31.40	31.45	31.40	0	9	3740
10:24:00	31.40	31.45	31.40	0	1	3731
10:24:00	31.40	31.45	31.40	0	52	3730
10:23:10	31.40	31.45	31.40	0	1	3678
10:22:12	31.45	31.50	31.45	+0.05	1	3677
10:22:00	31.45	31.50	31.45	+0.05	18	3676
10:21:52	31.45	31.50	31.45	+0.05	10	3658
10:21:51	31.45	31.50	31.45	+0.05	1	3648
10:21:50	31.45	31.50	31.45	+0.05	1	3647
10:21:39	31.45	31.50	31.45	+0.05	1	3646
10:21:33	31.45	31.50	31.45	+0.05	6	3645
10:21:32	31.45	31.50	31.45	+0.05	2	3639
10:21:31	31.45	31.50	31.45	+0.05	2	3637
10:21:24	31.45	31.50	31.50	+0.10	1	3635
10:21:00	31.45	31.50	31.45	+0.05	10	3634
10:20:41	31.45	31.50	31.45	+0.05	1	3624
10:20:41	31.45	31.50	31.45	+0.05	1	3623
10:20:41	31.45	31.50	31.45	+0.05	2	3622
10:20:33	31.45	31.50	31.45	+0.05	1	3620
10:20:24	31.45	31.50	31.45	+0.05	1	3619
10:20:21	31.45	31.50	31.45	+0.05	2	3618
10:19:43	31.45	31.50	31.45	+0.05	1	3616
10:18:53	31.45	31.50	31.45	+0.05	1	3615
10:18:47	31.45	31.50	31.45	+0.05	4	3614
10:18:25	31.45	31.50	31.45	+0.05	3	3610
10:17:59	31.45	31.50	31.45	+0.05	1	3607
10:17:57	31.45	31.50	31.45	+0.05	5	3606
10:17:54	31.45	31.50	31.45	+0.05	1	3601
10:17:47	31.45	31.50	31.45	+0.05	1	3600
10:17:38	31.45	31.50	31.45	+0.05	1	3599
10:17:05	31.40	31.45	31.45	+0.05	4	3598
10:17:05	31.45	31.50	31.45	+0.05	1	3594
10:17:05	31.45	31.50	31.45	+0.05	30	3593
10:16:58	31.45	31.50	31.45	+0.05	2	3563
10:16:48	31.45	31.50	31.45	+0.05	1	3561
10:16:19	31.45	31.50	31.45	+0.05	2	3560
10:15:57	31.45	31.50	31.45	+0.05	1	3558
10:15:55	31.45	31.50	31.45	+0.05	1	3557
10:15:01	31.45	31.50	31.45	+0.05	1	3556
10:15:01	31.45	31.50	31.45	+0.05	1	3555
10:15:00	31.45	31.50	31.45	+0.05	2	3554
10:14:55	31.45	31.50	31.45	+0.05	11	3552
10:14:55	31.45	31.50	31.45	+0.05	2	3541
10:14:21	31.45	31.50	31.45	+0.05	1	3539
10:14:06	31.45	31.50	31.45	+0.05	1	3538
10:13:57	31.45	31.50	31.50	+0.10	1	3537
10:13:47	31.45	31.50	31.45	+0.05	1	3536
10:13:39	31.45	31.50	31.45	+0.05	2	3535
10:13:28	31.45	31.50	31.45	+0.05	10	3533
10:12:59	31.45	31.50	31.45	+0.05	2	3523
10:12:44	31.45	31.50	31.45	+0.05	9	3521
10:12:43	31.45	31.50	31.45	+0.05	10	3512
10:12:40	31.45	31.50	31.50	+0.10	1	3502
10:12:31	31.45	31.50	31.45	+0.05	1	3501
10:12:26	31.45	31.50	31.50	+0.10	2	3500
10:11:59	31.45	31.50	31.45	+0.05	1	3498
10:11:52	31.45	31.50	31.45	+0.05	3	3497
10:11:43	31.45	31.50	31.45	+0.05	8	3494
10:11:38	31.45	31.50	31.45	+0.05	2	3486
10:11:21	31.45	31.50	31.45	+0.05	1	3484
10:11:19	31.45	31.50	31.45	+0.05	1	3483
10:10:59	31.45	31.50	31.45	+0.05	15	3482
10:10:06	31.45	31.50	31.50	+0.10	1	3467
10:10:01	31.45	31.50	31.50	+0.10	1	3466
10:09:52	31.45	31.50	31.50	+0.10	1	3465
10:09:45	31.45	31.50	31.50	+0.10	4	3464
10:09:44	31.45	31.50	31.50	+0.10	1	3460
10:09:38	31.45	31.50	31.50	+0.10	2	3459
10:09:21	31.45	31.50	31.50	+0.10	3	3457
10:09:13	31.45	31.50	31.50	+0.10	1	3454
10:08:41	31.45	31.50	31.50	+0.10	4	3453
10:08:37	31.50	31.55	31.50	+0.10	2	3449
10:08:37	31.50	31.55	31.50	+0.10	3	3447
10:08:35	31.50	31.55	31.50	+0.10	1	3444
10:08:23	31.45	31.50	31.50	+0.10	2	3443
10:08:23	31.50	31.55	31.50	+0.10	8	3441
10:08:15	31.50	31.55	31.50	+0.10	1	3433
10:08:09	31.50	31.55	31.50	+0.10	1	3432
10:08:06	31.50	31.55	31.50	+0.10	2	3431
10:08:02	31.50	31.55	31.50	+0.10	10	3429
10:08:01	31.50	31.55	31.50	+0.10	10	3419
10:07:52	31.50	31.55	31.50	+0.10	10	3409
10:07:50	31.50	31.55	31.50	+0.10	3	3399
10:07:50	31.50	31.55	31.50	+0.10	1	3396
10:07:50	31.50	31.55	31.50	+0.10	1	3395
10:07:50	31.50	31.55	31.50	+0.10	15	3394
10:07:50	31.50	31.55	31.50	+0.10	1	3379
10:07:50	31.50	31.55	31.50	+0.10	1	3378
10:07:50	31.50	31.55	31.50	+0.10	50	3377
10:07:50	31.50	31.55	31.50	+0.10	50	3327
10:07:34	31.50	31.55	31.50	+0.10	1	3277
10:07:06	31.50	31.55	31.50	+0.10	1	3276
10:06:49	31.50	31.55	31.55	+0.15	3	3275
10:06:36	31.50	31.55	31.55	+0.15	2	3272
10:06:36	31.50	31.55	31.50	+0.10	2	3270
10:06:03	31.50	31.55	31.50	+0.10	1	3268
10:05:56	31.50	31.55	31.55	+0.15	4	3267
10:05:41	31.50	31.55	31.55	+0.15	1	3263
10:05:30	31.50	31.55	31.55	+0.15	1	3262
10:05:18	31.50	31.55	31.55	+0.15	5	3261
10:05:16	31.50	31.55	31.55	+0.15	1	3256
10:05:10	31.50	31.55	31.55	+0.15	1	3255
10:05:04	31.50	31.55	31.55	+0.15	1	3254
10:04:58	31.50	31.55	31.55	+0.15	1	3253
10:04:56	31.50	31.55	31.55	+0.15	4	3252
10:04:40	31.50	31.55	31.55	+0.15	1	3248
10:04:34	31.50	31.55	31.55	+0.15	1	3247
10:04:28	31.50	31.55	31.55	+0.15	1	3246
10:04:24	31.50	31.55	31.55	+0.15	1	3245
10:04:20	31.50	31.55	31.55	+0.15	2	3244
10:04:19	31.50	31.55	31.55	+0.15	10	3242
10:04:12	31.50	31.55	31.55	+0.15	1	3232
10:04:07	31.50	31.55	31.55	+0.15	1	3231
10:04:07	31.50	31.55	31.55	+0.15	1	3230
10:03:55	31.50	31.55	31.55	+0.15	2	3229
10:03:06	31.50	31.55	31.55	+0.15	5	3227
10:03:02	31.50	31.55	31.55	+0.15	1	3222
10:03:01	31.50	31.55	31.55	+0.15	5	3221
10:02:57	31.50	31.55	31.50	+0.10	3	3216
10:02:54	31.50	31.55	31.50	+0.10	1	3213
10:02:52	31.50	31.55	31.55	+0.15	1	3212
10:02:49	31.50	31.55	31.50	+0.10	1	3211
10:02:30	31.50	31.55	31.55	+0.15	1	3210
10:02:14	31.50	31.55	31.55	+0.15	1	3209
10:01:53	31.50	31.55	31.55	+0.15	1	3208
10:01:47	31.50	31.55	31.55	+0.15	1	3207
10:01:26	31.50	31.55	31.55	+0.15	1	3206
10:01:26	31.50	31.55	31.55	+0.15	1	3205
10:01:25	31.50	31.55	31.50	+0.10	3	3204
10:01:18	31.50	31.55	31.55	+0.15	1	3201
10:01:05	31.50	31.55	31.55	+0.15	1	3200
10:00:59	31.50	31.55	31.55	+0.15	1	3199
10:00:53	31.50	31.55	31.55	+0.15	1	3198
10:00:53	31.50	31.55	31.55	+0.15	1	3197
10:00:49	31.50	31.55	31.55	+0.15	1	3196
10:00:47	31.50	31.55	31.55	+0.15	2	3195
10:00:38	31.50	31.55	31.55	+0.15	1	3193
10:00:35	31.50	31.55	31.55	+0.15	3	3192
10:00:29	31.50	31.55	31.55	+0.15	1	3189
10:00:26	31.50	31.55	31.55	+0.15	1	3188
10:00:16	31.50	31.55	31.55	+0.15	1	3187
10:00:11	31.50	31.55	31.55	+0.15	1	3186
09:59:53	31.50	31.55	31.55	+0.15	4	3185
09:58:53	31.50	31.55	31.55	+0.15	1	3181
09:58:41	31.50	31.55	31.55	+0.15	1	3180
09:58:34	31.50	31.55	31.50	+0.10	1	3179
09:58:26	31.50	31.55	31.55	+0.15	1	3178
09:58:12	31.50	31.55	31.55	+0.15	1	3177
09:58:06	31.50	31.55	31.55	+0.15	3	3176
09:57:51	31.50	31.55	31.55	+0.15	1	3173
09:57:40	31.50	31.55	31.55	+0.15	1	3172
09:57:39	31.50	31.55	31.55	+0.15	1	3171
09:57:30	31.50	31.55	31.55	+0.15	1	3170
09:57:29	31.50	31.55	31.50	+0.10	1	3169
09:57:28	31.50	31.55	31.55	+0.15	1	3168
09:57:23	31.55	31.60	31.55	+0.15	68	3167
09:57:23	31.55	31.60	31.55	+0.15	1	3099
09:57:22	31.50	31.55	31.55	+0.15	28	3098
09:57:15	31.50	31.55	31.55	+0.15	1	3070
09:57:11	31.50	31.55	31.55	+0.15	2	3069
09:57:05	31.50	31.55	31.55	+0.15	3	3067
09:56:42	31.50	31.55	31.55	+0.15	1	3064
09:56:39	31.50	31.55	31.55	+0.15	1	3063
09:56:20	31.50	31.55	31.50	+0.10	2	3062
09:56:19	31.50	31.55	31.55	+0.15	3	3060
09:56:18	31.50	31.55	31.55	+0.15	1	3057
09:56:07	31.55	31.60	31.55	+0.15	1	3056
09:55:59	31.55	31.60	31.55	+0.15	1	3055
09:55:58	31.55	31.60	31.55	+0.15	5	3054
09:55:58	31.50	31.55	31.55	+0.15	1	3049
09:55:54	31.50	31.55	31.50	+0.10	1	3048
09:55:54	31.50	31.55	31.55	+0.15	1	3047
09:55:46	31.50	31.55	31.55	+0.15	1	3046
09:55:43	31.50	31.55	31.55	+0.15	1	3045
09:55:43	31.50	31.55	31.50	+0.10	1	3044
09:55:40	31.50	31.55	31.55	+0.15	1	3043
09:55:37	31.50	31.55	31.55	+0.15	1	3042
09:55:32	31.50	31.60	31.50	+0.10	2	3041
09:55:31	31.50	31.55	31.60	+0.20	10	3039
09:55:31	31.50	31.55	31.55	+0.15	5	3029
09:55:28	31.50	31.55	31.55	+0.15	1	3024
09:55:28	31.50	31.55	31.55	+0.15	1	3023
09:55:24	31.50	31.55	31.55	+0.15	1	3022
09:55:21	31.50	31.55	31.55	+0.15	3	3021
09:55:15	31.55	31.60	31.55	+0.15	9	3018
09:55:08	31.55	31.60	31.55	+0.15	1	3009
09:55:05	31.55	31.60	31.55	+0.15	2	3008
09:55:02	31.55	31.60	31.55	+0.15	1	3006
09:55:02	31.55	31.60	31.55	+0.15	2	3005
09:54:57	31.55	31.60	31.55	+0.15	2	3003
09:54:55	31.55	31.60	31.55	+0.15	2	3001
09:54:53	31.55	31.60	31.55	+0.15	5	2999
09:54:51	31.55	31.60	31.55	+0.15	1	2994
09:54:41	31.55	31.60	31.55	+0.15	1	2993
09:54:30	31.55	31.60	31.55	+0.15	3	2992
09:54:27	31.55	31.60	31.60	+0.20	5	2989
09:54:24	31.50	31.55	31.55	+0.15	2	2984
09:54:23	31.50	31.55	31.55	+0.15	1	2982
09:54:23	31.50	31.55	31.55	+0.15	5	2981
09:54:19	31.55	31.60	31.55	+0.15	7	2976
09:54:18	31.50	31.55	31.60	+0.20	6	2969
09:54:18	31.50	31.55	31.55	+0.15	2	2963
09:54:18	31.50	31.55	31.50	+0.10	2	2961
09:54:10	31.50	31.55	31.55	+0.15	10	2959
09:54:02	31.55	31.60	31.55	+0.15	10	2949
09:54:02	31.50	31.55	31.55	+0.15	2	2939
09:53:49	31.55	31.60	31.55	+0.15	28	2937
09:53:42	31.55	31.60	31.55	+0.15	2	2909
09:53:28	31.55	31.60	31.55	+0.15	3	2907
09:53:28	31.55	31.60	31.55	+0.15	1	2904
09:53:18	31.55	31.60	31.55	+0.15	1	2903
09:53:18	31.50	31.55	31.55	+0.15	2	2902
09:53:18	31.55	31.60	31.55	+0.15	100	2900
09:53:17	31.50	31.55	31.60	+0.20	4	2800
09:53:17	31.50	31.55	31.55	+0.15	1	2796
09:53:14	31.55	31.60	31.55	+0.15	1	2795
09:53:14	31.55	31.60	31.55	+0.15	1	2794
09:53:13	31.50	31.55	31.55	+0.15	2	2793
09:53:13	31.55	31.60	31.55	+0.15	20	2791
09:53:13	31.55	31.60	31.55	+0.15	1	2771
09:53:13	31.55	31.60	31.55	+0.15	1	2770
09:53:13	31.55	31.60	31.55	+0.15	2	2769
09:53:13	31.55	31.60	31.55	+0.15	14	2767
09:53:13	31.55	31.60	31.55	+0.15	1	2753
09:53:13	31.55	31.60	31.55	+0.15	10	2752
09:52:58	31.50	31.55	31.55	+0.15	3	2742
09:52:58	31.50	31.55	31.55	+0.15	64	2739
09:52:57	31.50	31.55	31.55	+0.15	15	2675
09:52:57	31.50	31.55	31.55	+0.15	1	2660
09:52:56	31.45	31.50	31.50	+0.10	129	2659
09:52:56	31.45	31.50	31.50	+0.10	122	2530
09:52:56	31.40	31.45	31.45	+0.05	265	2408
09:52:56	31.40	31.45	31.45	+0.05	1	2143
09:52:06	31.40	31.45	31.45	+0.05	5	2142
09:52:04	31.40	31.45	31.45	+0.05	1	2137
09:52:00	31.40	31.45	31.45	+0.05	4	2136
09:51:54	31.40	31.45	31.40	0	3	2132
09:51:45	31.40	31.45	31.45	+0.05	3	2129
09:51:27	31.40	31.45	31.40	0	5	2126
09:51:18	31.40	31.45	31.45	+0.05	1	2121
09:50:55	31.40	31.45	31.40	0	1	2120
09:50:38	31.40	31.45	31.40	0	1	2119
09:50:36	31.40	31.45	31.40	0	3	2118
09:50:33	31.40	31.45	31.40	0	1	2115
09:50:15	31.40	31.45	31.40	0	10	2114
09:49:30	31.35	31.40	31.40	0	79	2104
09:48:50	31.35	31.40	31.40	0	1	2025
09:48:37	31.35	31.40	31.35	-0.05	1	2024
09:48:26	31.35	31.40	31.35	-0.05	1	2023
09:48:24	31.35	31.40	31.35	-0.05	1	2022
09:48:05	31.35	31.40	31.35	-0.05	3	2021
09:47:34	31.30	31.35	31.35	-0.05	18	2018
09:47:20	31.30	31.35	31.35	-0.05	2	2000
09:47:15	31.30	31.35	31.30	-0.10	1	1998
09:47:15	31.30	31.35	31.35	-0.05	10	1997
09:47:14	31.30	31.35	31.30	-0.10	9	1987
09:47:10	31.30	31.35	31.35	-0.05	1	1978
09:47:03	31.30	31.35	31.35	-0.05	1	1977
09:46:56	31.30	31.35	31.30	-0.10	4	1976
09:46:50	31.30	31.35	31.30	-0.10	1	1972
09:46:39	31.30	31.35	31.35	-0.05	2	1971
09:46:24	31.30	31.35	31.35	-0.05	1	1969
09:46:18	31.30	31.35	31.35	-0.05	1	1968
09:45:30	31.30	31.35	31.30	-0.10	1	1967
09:45:29	31.30	31.35	31.30	-0.10	5	1966
09:45:15	31.30	31.35	31.30	-0.10	1	1961
09:45:12	31.30	31.35	31.30	-0.10	20	1960
09:44:20	31.35	31.40	31.35	-0.05	49	1940
09:43:41	31.35	31.40	31.40	0	2	1891
09:43:18	31.35	31.40	31.40	0	1	1889
09:42:18	31.35	31.40	31.35	-0.05	1	1888
09:42:16	31.35	31.40	31.35	-0.05	1	1887
09:42:04	31.35	31.40	31.35	-0.05	3	1886
09:42:02	31.35	31.40	31.35	-0.05	2	1883
09:41:56	31.35	31.40	31.35	-0.05	1	1881
09:41:27	31.35	31.40	31.35	-0.05	3	1880
09:41:12	31.30	31.35	31.35	-0.05	1	1877
09:41:05	31.35	31.40	31.35	-0.05	4	1876
09:41:05	31.35	31.40	31.35	-0.05	40	1872
09:40:39	31.35	31.40	31.35	-0.05	1	1832
09:40:00	31.40	31.45	31.40	0	2	1831
09:39:59	31.40	31.45	31.40	0	5	1829
09:39:37	31.40	31.45	31.40	0	1	1824
09:39:24	31.40	31.45	31.40	0	18	1823
09:39:23	31.40	31.45	31.45	+0.05	2	1805
09:39:02	31.40	31.45	31.40	0	5	1803
09:39:01	31.40	31.45	31.40	0	1	1798
09:39:01	31.40	31.45	31.40	0	1	1797
09:38:41	31.40	31.45	31.40	0	5	1796
09:38:39	31.40	31.45	31.40	0	3	1791
09:38:32	31.40	31.45	31.40	0	10	1788
09:38:25	31.40	31.45	31.40	0	1	1778
09:38:14	31.40	31.45	31.40	0	6	1777
09:38:07	31.35	31.40	31.40	0	1	1771
09:38:07	31.35	31.40	31.40	0	1	1770
09:38:07	31.35	31.40	31.40	0	1	1769
09:38:07	31.35	31.40	31.40	0	1	1768
09:38:07	31.35	31.40	31.40	0	1	1767
09:38:07	31.35	31.40	31.40	0	1	1766
09:38:07	31.40	31.45	31.40	0	2	1765
09:37:57	31.40	31.45	31.40	0	11	1763
09:37:56	31.40	31.45	31.40	0	3	1752
09:37:46	31.40	31.45	31.40	0	1	1749
09:37:43	31.40	31.45	31.40	0	1	1748
09:37:43	31.40	31.45	31.40	0	2	1747
09:37:43	31.40	31.45	31.40	0	1	1745
09:37:43	31.40	31.45	31.40	0	1	1744
09:37:43	31.40	31.45	31.40	0	1	1743
09:37:43	31.40	31.45	31.40	0	1	1742
09:37:43	31.40	31.45	31.40	0	12	1741
09:37:39	31.40	31.45	31.40	0	20	1729
09:37:35	31.40	31.45	31.40	0	10	1709
09:37:34	31.40	31.45	31.40	0	30	1699
09:37:17	31.40	31.45	31.40	0	10	1669
09:37:08	31.40	31.45	31.45	+0.05	1	1659
09:36:58	31.40	31.45	31.40	0	20	1658
09:36:30	31.40	31.45	31.40	0	2	1638
09:36:28	31.40	31.45	31.40	0	30	1636
09:36:19	31.40	31.45	31.40	0	2	1606
09:36:08	31.40	31.45	31.40	0	2	1604
09:36:05	31.40	31.45	31.40	0	3	1602
09:35:28	31.40	31.45	31.40	0	2	1599
09:35:22	31.40	31.45	31.40	0	5	1597
09:35:19	31.40	31.45	31.40	0	3	1592
09:34:44	31.40	31.45	31.40	0	1	1589
09:34:40	31.40	31.45	31.40	0	1	1588
09:34:32	31.35	31.40	31.40	0	2	1587
09:34:20	31.40	31.45	31.40	0	4	1585
09:34:16	31.40	31.45	31.40	0	2	1581
09:34:01	31.40	31.45	31.40	0	1	1579
09:33:59	31.40	31.45	31.40	0	9	1578
09:33:57	31.40	31.45	31.40	0	1	1569
09:33:57	31.40	31.45	31.40	0	1	1568
09:33:57	31.40	31.45	31.40	0	1	1567
09:33:54	31.40	31.45	31.40	0	1	1566
09:33:51	31.40	31.45	31.40	0	1	1565
09:33:39	31.40	31.45	31.40	0	1	1564
09:33:20	31.35	31.40	31.40	0	1	1563
09:33:18	31.40	31.45	31.40	0	1	1562
09:33:14	31.40	31.45	31.40	0	1	1561
09:33:13	31.35	31.40	31.40	0	1	1560
09:33:12	31.40	31.45	31.40	0	4	1559
09:32:47	31.40	31.45	31.40	0	2	1555
09:32:30	31.35	31.40	31.40	0	3	1553
09:32:30	31.40	31.45	31.35	-0.05	4	1550
09:32:30	31.40	31.45	31.40	0	8	1546
09:32:22	31.40	31.45	31.40	0	1	1538
09:32:16	31.40	31.45	31.40	0	1	1537
09:32:01	31.40	31.45	31.40	0	1	1536
09:32:00	31.40	31.45	31.40	0	5	1535
09:31:43	31.40	31.45	31.40	0	1	1530
09:31:35	31.40	31.45	31.40	0	10	1529
09:31:27	31.40	31.45	31.40	0	2	1519
09:31:08	31.35	31.40	31.40	0	31	1517
09:30:56	31.35	31.40	31.35	-0.05	10	1486
09:30:17	31.35	31.40	31.35	-0.05	1	1476
09:30:09	31.35	31.40	31.35	-0.05	1	1475
09:29:27	31.35	31.40	31.35	-0.05	35	1474
09:28:49	31.35	31.40	31.40	0	5	1439
09:27:33	31.35	31.40	31.35	-0.05	2	1434
09:27:22	31.35	31.40	31.40	0	1	1432
09:26:34	31.40	31.45	31.40	0	38	1431
09:26:02	31.40	31.45	31.40	0	2	1393
09:25:44	31.40	31.45	31.40	0	4	1391
09:25:23	31.40	31.45	31.40	0	2	1387
09:24:40	31.40	31.45	31.40	0	1	1385
09:24:38	31.40	31.45	31.40	0	2	1384
09:24:34	31.40	31.45	31.45	+0.05	8	1382
09:24:34	31.40	31.45	31.45	+0.05	1	1374
09:24:33	31.40	31.45	31.40	0	2	1373
09:23:59	31.40	31.45	31.45	+0.05	2	1371
09:23:57	31.40	31.45	31.45	+0.05	1	1369
09:23:51	31.40	31.45	31.45	+0.05	3	1368
09:23:31	31.40	31.45	31.45	+0.05	1	1365
09:23:28	31.45	31.50	31.45	+0.05	1	1364
09:23:28	31.45	31.50	31.45	+0.05	7	1363
09:23:25	31.45	31.50	31.45	+0.05	2	1356
09:23:05	31.45	31.50	31.45	+0.05	1	1354
09:22:57	31.45	31.50	31.45	+0.05	1	1353
09:22:57	31.40	31.45	31.45	+0.05	14	1352
09:22:57	31.40	31.45	31.45	+0.05	20	1338
09:22:51	31.40	31.45	31.45	+0.05	3	1318
09:22:51	31.40	31.45	31.40	0	3	1315
09:22:21	31.40	31.45	31.40	0	10	1312
09:22:07	31.40	31.45	31.45	+0.05	5	1302
09:21:45	31.40	31.45	31.45	+0.05	2	1297
09:21:43	31.40	31.45	31.45	+0.05	1	1295
09:21:34	31.40	31.45	31.45	+0.05	7	1294
09:21:32	31.40	31.45	31.40	0	3	1287
09:21:28	31.40	31.45	31.40	0	1	1284
09:21:23	31.40	31.45	31.40	0	4	1283
09:21:15	31.40	31.45	31.40	0	5	1279
09:21:12	31.40	31.45	31.45	+0.05	1	1274
09:21:10	31.40	31.45	31.45	+0.05	5	1273
09:21:10	31.40	31.45	31.45	+0.05	1	1268
09:21:02	31.40	31.45	31.45	+0.05	5	1267
09:20:45	31.35	31.40	31.40	0	93	1262
09:20:45	31.30	31.35	31.35	-0.05	25	1169
09:20:40	31.30	31.35	31.30	-0.10	2	1144
09:20:37	31.30	31.35	31.35	-0.05	1	1142
09:20:10	31.30	31.35	31.30	-0.10	1	1141
09:20:07	31.30	31.35	31.30	-0.10	1	1140
09:20:01	31.30	31.35	31.30	-0.10	5	1139
09:19:36	31.30	31.35	31.30	-0.10	1	1134
09:19:31	31.30	31.35	31.30	-0.10	1	1133
09:19:22	31.30	31.35	31.30	-0.10	2	1132
09:19:12	31.25	31.30	31.30	-0.10	1	1130
09:19:09	31.30	31.35	31.30	-0.10	3	1129
09:19:08	31.30	31.35	31.30	-0.10	3	1126
09:19:06	31.30	31.35	31.30	-0.10	1	1123
09:19:06	31.30	31.35	31.30	-0.10	10	1122
09:18:43	31.30	31.35	31.30	-0.10	1	1112
09:18:27	31.25	31.30	31.30	-0.10	1	1111
09:18:27	31.25	31.30	31.30	-0.10	4	1110
09:18:24	31.25	31.30	31.30	-0.10	1	1106
09:18:24	31.25	31.30	31.30	-0.10	1	1105
09:18:24	31.25	31.30	31.30	-0.10	3	1104
09:18:21	31.25	31.30	31.30	-0.10	1	1101
09:18:13	31.25	31.30	31.30	-0.10	1	1100
09:17:49	31.25	31.30	31.30	-0.10	30	1099
09:17:34	31.25	31.30	31.25	-0.15	4	1069
09:17:27	31.25	31.30	31.25	-0.15	1	1065
09:17:20	31.25	31.30	31.25	-0.15	1	1064
09:17:12	31.25	31.30	31.25	-0.15	1	1063
09:16:57	31.25	31.30	31.25	-0.15	1	1062
09:16:56	31.25	31.30	31.30	-0.10	2	1061
09:16:39	31.25	31.30	31.25	-0.15	1	1059
09:16:24	31.25	31.30	31.25	-0.15	5	1058
09:16:18	31.25	31.30	31.30	-0.10	1	1053
09:16:02	31.25	31.30	31.30	-0.10	1	1052
09:16:01	31.25	31.30	31.30	-0.10	1	1051
09:15:56	31.25	31.30	31.25	-0.15	1	1050
09:15:52	31.25	31.30	31.25	-0.15	6	1049
09:15:42	31.25	31.30	31.25	-0.15	11	1043
09:15:37	31.25	31.30	31.25	-0.15	3	1032
09:15:17	31.25	31.30	31.25	-0.15	5	1029
09:15:05	31.25	31.30	31.25	-0.15	2	1024
09:14:59	31.25	31.30	31.25	-0.15	1	1022
09:14:47	31.25	31.30	31.25	-0.15	1	1021
09:14:32	31.25	31.30	31.25	-0.15	1	1020
09:14:32	31.25	31.30	31.25	-0.15	2	1019
09:14:32	31.25	31.30	31.25	-0.15	2	1017
09:14:32	31.25	31.30	31.25	-0.15	1	1015
09:14:29	31.30	31.35	31.30	-0.10	31	1014
09:14:28	31.30	31.35	31.30	-0.10	1	983
09:14:28	31.30	31.35	31.30	-0.10	5	982
09:14:23	31.30	31.35	31.30	-0.10	1	977
09:14:21	31.30	31.35	31.30	-0.10	1	976
09:14:20	31.30	31.35	31.30	-0.10	1	975
09:14:10	31.30	31.35	31.30	-0.10	1	974
09:13:40	31.30	31.35	31.40	0	28	973
09:13:40	31.30	31.35	31.35	-0.05	22	945
09:13:27	31.30	31.35	31.30	-0.10	2	923
09:13:16	31.30	31.35	31.30	-0.10	1	921
09:13:12	31.30	31.35	31.30	-0.10	6	920
09:13:12	31.35	31.40	31.35	-0.05	38	914
09:13:12	31.35	31.40	31.35	-0.05	12	876
09:13:06	31.35	31.40	31.40	0	1	864
09:13:00	31.40	31.45	31.40	0	8	863
09:13:00	31.40	31.45	31.40	0	43	855
09:12:52	31.40	31.45	31.40	0	40	812
09:12:52	31.40	31.45	31.45	+0.05	3	772
09:12:45	31.40	31.45	31.40	0	1	769
09:12:33	31.40	31.45	31.40	0	1	768
09:12:33	31.40	31.45	31.40	0	3	767
09:12:32	31.40	31.45	31.45	+0.05	2	764
09:12:30	31.40	31.45	31.45	+0.05	2	762
09:12:26	31.35	31.40	31.40	0	2	760
09:12:24	31.35	31.40	31.40	0	2	758
09:12:23	31.35	31.40	31.40	0	2	756
09:12:22	31.35	31.40	31.40	0	2	754
09:12:22	31.35	31.40	31.40	0	2	752
09:12:18	31.35	31.40	31.40	0	5	750
09:12:17	31.35	31.40	31.35	-0.05	1	745
09:11:43	31.40	31.45	31.40	0	47	744
09:11:43	31.40	31.45	31.40	0	5	697
09:11:42	31.40	31.45	31.40	0	1	692
09:11:32	31.40	31.45	31.40	0	1	691
09:11:18	31.40	31.45	31.40	0	1	690
09:11:11	31.40	31.45	31.40	0	1	689
09:10:56	31.40	31.45	31.40	0	2	688
09:10:49	31.40	31.45	31.40	0	2	686
09:10:33	31.45	31.50	31.45	+0.05	14	684
09:10:33	31.45	31.50	31.45	+0.05	1	670
09:10:33	31.45	31.50	31.45	+0.05	1	669
09:10:33	31.45	31.50	31.45	+0.05	3	668
09:10:24	31.45	31.50	31.45	+0.05	1	665
09:10:08	31.40	31.45	31.45	+0.05	1	664
09:10:00	31.40	31.45	31.45	+0.05	1	663
09:09:43	31.40	31.45	31.50	+0.10	7	662
09:09:43	31.40	31.45	31.45	+0.05	3	655
09:09:40	31.40	31.45	31.40	0	5	652
09:09:31	31.40	31.45	31.45	+0.05	1	647
09:09:22	31.40	31.45	31.45	+0.05	6	646
09:09:16	31.40	31.45	31.45	+0.05	2	640
09:09:16	31.40	31.45	31.40	0	1	638
09:09:11	31.40	31.45	31.45	+0.05	2	637
09:09:08	31.40	31.45	31.45	+0.05	1	635
09:08:54	31.40	31.45	31.45	+0.05	1	634
09:08:46	31.45	31.50	31.45	+0.05	1	633
09:08:38	31.45	31.50	31.45	+0.05	1	632
09:08:37	31.45	31.50	31.45	+0.05	1	631
09:08:36	31.45	31.50	31.45	+0.05	1	630
09:08:33	31.45	31.50	31.45	+0.05	2	629
09:08:30	31.45	31.50	31.45	+0.05	1	627
09:08:21	31.45	31.50	31.45	+0.05	6	626
09:08:17	31.45	31.50	31.45	+0.05	3	620
09:08:00	31.45	31.50	31.45	+0.05	1	617
09:07:55	31.45	31.50	31.45	+0.05	1	616
09:07:54	31.40	31.45	31.45	+0.05	1	615
09:07:45	31.40	31.45	31.45	+0.05	1	614
09:07:40	31.40	31.45	31.45	+0.05	3	613
09:07:34	31.35	31.40	31.40	0	1	610
09:07:27	31.35	31.40	31.40	0	1	609
09:07:20	31.40	31.45	31.40	0	37	608
09:07:17	31.45	31.50	31.45	+0.05	5	571
09:06:57	31.45	31.50	31.45	+0.05	1	566
09:06:57	31.45	31.50	31.45	+0.05	6	565
09:06:47	31.40	31.45	31.45	+0.05	2	559
09:06:41	31.40	31.45	31.45	+0.05	1	557
09:06:41	31.40	31.45	31.45	+0.05	1	556
09:06:40	31.45	31.50	31.45	+0.05	18	555
09:06:40	31.45	31.50	31.45	+0.05	24	537
09:06:37	31.45	31.50	31.50	+0.10	1	513
09:06:33	31.45	31.50	31.50	+0.10	35	512
09:06:14	31.45	31.50	31.50	+0.10	4	477
09:06:07	31.45	31.50	31.50	+0.10	10	473
09:05:59	31.45	31.50	31.45	+0.05	5	463
09:05:56	31.45	31.50	31.45	+0.05	1	458
09:05:52	31.45	31.50	31.45	+0.05	3	457
09:05:52	31.45	31.50	31.45	+0.05	7	454
09:05:44	31.45	31.50	31.45	+0.05	4	447
09:05:44	31.45	31.50	31.45	+0.05	1	443
09:05:44	31.40	31.45	31.45	+0.05	19	442
09:05:44	31.40	31.45	31.40	0	2	423
09:05:24	31.35	31.40	31.40	0	1	421
09:05:23	31.35	31.40	31.35	-0.05	1	420
09:05:14	31.40	31.45	31.40	0	1	419
09:05:09	31.35	31.40	31.40	0	1	418
09:04:51	31.35	31.45	31.35	-0.05	10	417
09:04:50	31.40	31.45	31.40	0	2	407
09:04:49	31.40	31.50	31.40	0	25	405
09:04:48	31.45	31.50	31.45	+0.05	5	380
09:04:40	31.45	31.50	31.45	+0.05	1	375
09:04:33	31.40	31.45	31.45	+0.05	1	374
09:04:26	31.40	31.45	31.45	+0.05	1	373
09:04:22	31.40	31.45	31.45	+0.05	1	372
09:04:20	31.40	31.45	31.40	0	1	371
09:04:18	31.40	31.45	31.45	+0.05	1	370
09:04:16	31.40	31.45	31.45	+0.05	3	369
09:04:14	31.35	31.40	31.40	0	19	366
09:04:14	31.35	31.40	31.40	0	14	347
09:04:14	31.35	31.40	31.40	0	1	333
09:04:14	31.35	31.40	31.40	0	1	332
09:04:13	31.35	31.40	31.40	0	3	331
09:04:02	31.35	31.40	31.40	0	1	328
09:03:27	31.35	31.40	31.40	0	1	327
09:03:18	31.35	31.40	31.40	0	1	326
09:03:15	31.35	31.40	31.35	-0.05	1	325
09:03:04	31.35	31.40	31.40	0	1	324
09:03:02	31.35	31.40	31.40	0	1	323
09:03:01	31.35	31.40	31.40	0	1	322
09:02:56	31.35	31.40	31.40	0	1	321
09:02:54	31.35	31.40	31.40	0	1	320
09:02:53	31.35	31.40	31.35	-0.05	2	319
09:02:33	31.35	31.40	31.40	0	3	317
09:02:13	31.35	31.40	31.35	-0.05	1	314
09:02:11	31.30	31.40	31.30	-0.10	5	313
09:02:05	31.35	31.40	31.35	-0.05	1	308
09:02:00	31.35	31.40	31.35	-0.05	1	307
09:01:58	31.30	31.35	31.35	-0.05	1	306
09:01:57	31.35	31.40	31.35	-0.05	1	305
09:01:53	31.35	31.45	31.35	-0.05	2	304
09:01:52	31.35	31.45	31.35	-0.05	3	302
09:01:50	31.30	31.35	31.35	-0.05	1	299
09:01:50	31.30	31.35	31.35	-0.05	1	298
09:01:49	31.30	31.35	31.35	-0.05	2	297
09:01:48	31.35	31.40	31.30	-0.10	3	295
09:01:48	31.35	31.40	31.35	-0.05	2	292
09:01:43	31.35	31.40	31.40	0	1	290
09:01:40	31.35	31.40	31.35	-0.05	4	289
09:01:39	31.35	31.40	31.40	0	1	285
09:01:31	31.30	31.35	31.35	-0.05	1	284
09:01:31	31.30	31.35	31.35	-0.05	3	283
09:01:31	31.30	31.35	31.35	-0.05	1	280
09:01:27	31.30	31.35	31.35	-0.05	1	279
09:01:27	31.30	31.35	31.35	-0.05	1	278
09:01:26	31.30	31.35	31.30	-0.10	5	277
09:01:20	31.30	31.35	31.30	-0.10	1	272
09:01:19	31.30	31.35	31.30	-0.10	8	271
09:01:18	31.30	31.35	31.35	-0.05	1	263
09:01:15	31.30	31.35	31.30	-0.10	5	262
09:01:10	31.30	31.35	31.35	-0.05	1	257
09:01:07	31.30	31.35	31.30	-0.10	1	256
09:01:05	31.30	31.35	31.35	-0.05	1	255
09:01:05	31.30	31.35	31.35	-0.05	1	254
09:01:02	31.30	31.35	31.30	-0.10	1	253
09:01:02	31.30	31.35	31.30	-0.10	2	252
09:01:02	31.30	31.35	31.30	-0.10	1	250
09:01:02	31.30	31.35	31.30	-0.10	2	249
09:01:02	31.30	31.35	31.30	-0.10	2	247
09:01:02	31.35	31.40	31.35	-0.05	53	245
09:01:02	31.35	31.40	31.35	-0.05	1	192
09:00:59	31.35	31.40	31.35	-0.05	1	191
09:00:52	31.35	31.40	31.35	-0.05	1	190
09:00:51	31.35	31.40	31.35	-0.05	1	189
09:00:48	31.35	31.40	31.40	0	1	188
09:00:43	31.35	31.45	31.35	-0.05	1	187
09:00:43	31.35	31.45	31.35	-0.05	1	186
09:00:42	31.40	31.45	31.40	0	1	185
09:00:34	31.35	31.45	31.35	-0.05	1	184
09:00:33	31.35	31.40	31.40	0	1	183
09:00:31	31.35	31.40	31.40	0	1	182
09:00:27	31.35	31.40	31.40	0	3	181
09:00:20	31.35	31.40	31.40	0	1	178
09:00:19	31.35	31.40	31.40	0	1	177
09:00:17	31.35	31.40	31.40	0	1	176
09:00:11	31.35	31.40	31.40	0	1	175
09:00:09	31.35	31.40	31.40	0	1	174
09:00:03	31.35	31.40	31.35	-0.05	5	173
09:00:03	--	--	31.35	-0.05	168	168

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

vivo Y21 5G (6G/128G) 兩入組

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

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

LG PuriCare 360°空氣清淨機 - 寵物功能增加版二代 AS651DBY0

PChome 購物儲值1,000元

小米 Redmi Buds 8 Lite

App Store Card $ 6000 - 數位序號

OMRON歐姆龍體重體脂計HBF-702T

MyCard 5000點虛擬點數卡

Apple iPhone 17 Pro Max (256G)

App Store Card $ 500 - 數位序號

【享樂券】全家虛擬禮物卡50元

App Store Card $ 6000 - 數位序號

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

宜鼎：記憶體很缺　價格會持續...

【台股盤中】AI概念股齊揚、大...

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

‧台灣挪威簽訂合作備忘錄　深化...
‧家登：下半年出貨營收展望樂觀...
‧新纖：台灣稅率有利輸美　下半...

加密貨幣

比特幣BTC	79450.20	911.62	1.16%
以太幣ETH	2502.33	59.84	2.45%
瑞波幣XRP	1.43	0.00	-0.23%
比特幣現金BCH	268.27	2.68	1.01%
萊特幣LTC	49.91	-0.01	-0.02%
卡達幣ADA	0.211628	0.00	1.21%
波場幣TRX	0.336820	0.00	0.21%
恆星幣XLM	0.185614	0.00	1.78%

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。