最新憂AI威脅工作機會　16國調查：勞工信心創新低熱門堪薩斯城聯儲5月服務業指數上升，反映擴張加快

更新報價

國　碩 (2406) 光電業上市國碩集團

31.75 ▲+0.85 +2.75% 1.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.85	4,382	31.70	5	31.75	4	31.05	31.80	30.90	30.90

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	31.70	31.75	31.75	+0.85	11	4382
13:30:00	31.75	31.80	31.75	+0.85	372	4371
13:24:54	31.65	31.70	31.70	+0.80	6	3999
13:24:52	31.65	31.70	31.65	+0.75	1	3993
13:24:49	31.65	31.70	31.70	+0.80	1	3992
13:24:48	31.65	31.70	31.70	+0.80	1	3991
13:24:48	31.65	31.70	31.70	+0.80	1	3990
13:24:35	31.65	31.70	31.70	+0.80	1	3989
13:24:34	31.65	31.70	31.70	+0.80	1	3988
13:24:32	31.65	31.70	31.70	+0.80	1	3987
13:24:31	31.65	31.70	31.70	+0.80	1	3986
13:24:31	31.65	31.70	31.70	+0.80	1	3985
13:24:30	31.65	31.70	31.70	+0.80	10	3984
13:24:20	31.65	31.70	31.65	+0.75	1	3974
13:24:19	31.60	31.65	31.65	+0.75	37	3973
13:23:58	31.60	31.65	31.60	+0.70	4	3936
13:23:56	31.60	31.65	31.60	+0.70	2	3932
13:23:53	31.60	31.65	31.60	+0.70	2	3930
13:23:41	31.60	31.65	31.60	+0.70	1	3928
13:23:26	31.60	31.65	31.65	+0.75	1	3927
13:23:16	31.55	31.65	31.55	+0.65	1	3926
13:23:15	31.55	31.60	31.60	+0.70	2	3925
13:23:15	31.60	31.65	31.60	+0.70	3	3923
13:23:13	31.60	31.65	31.60	+0.70	13	3920
13:23:12	31.60	31.65	31.65	+0.75	1	3907
13:23:06	31.60	31.65	31.65	+0.75	1	3906
13:22:55	31.60	31.65	31.65	+0.75	3	3905
13:22:49	31.60	31.65	31.60	+0.70	2	3902
13:22:07	31.60	31.65	31.60	+0.70	1	3900
13:22:01	31.55	31.60	31.60	+0.70	4	3899
13:21:57	31.60	31.65	31.60	+0.70	1	3895
13:21:56	31.55	31.60	31.60	+0.70	2	3894
13:21:56	31.55	31.60	31.60	+0.70	2	3892
13:21:55	31.60	31.65	31.60	+0.70	5	3890
13:21:48	31.60	31.65	31.55	+0.65	1	3885
13:21:48	31.60	31.65	31.60	+0.70	9	3884
13:21:37	31.60	31.65	31.60	+0.70	3	3875
13:21:36	31.60	31.65	31.60	+0.70	10	3872
13:21:36	31.60	31.65	31.60	+0.70	1	3862
13:21:33	31.60	31.65	31.60	+0.70	1	3861
13:21:22	31.60	31.65	31.60	+0.70	3	3860
13:21:00	31.60	31.65	31.65	+0.75	1	3857
13:20:51	31.60	31.65	31.60	+0.70	2	3856
13:20:41	31.60	31.65	31.65	+0.75	1	3854
13:20:40	31.60	31.65	31.60	+0.70	2	3853
13:20:39	31.60	31.65	31.60	+0.70	1	3851
13:20:29	31.60	31.65	31.60	+0.70	1	3850
13:20:28	31.60	31.65	31.65	+0.75	1	3849
13:20:24	31.60	31.65	31.60	+0.70	1	3848
13:20:11	31.60	31.65	31.65	+0.75	2	3847
13:19:26	31.60	31.65	31.65	+0.75	1	3845
13:19:23	31.60	31.65	31.65	+0.75	10	3844
13:19:21	31.60	31.65	31.60	+0.70	2	3834
13:19:17	31.60	31.65	31.65	+0.75	1	3832
13:19:17	31.60	31.65	31.60	+0.70	1	3831
13:19:16	31.60	31.65	31.60	+0.70	1	3830
13:19:04	31.60	31.65	31.60	+0.70	1	3829
13:18:54	31.60	31.65	31.60	+0.70	1	3828
13:18:38	31.60	31.65	31.65	+0.75	1	3827
13:17:49	31.60	31.65	31.60	+0.70	15	3826
13:17:36	31.60	31.65	31.60	+0.70	1	3811
13:17:23	31.60	31.65	31.65	+0.75	1	3810
13:16:45	31.60	31.65	31.65	+0.75	1	3809
13:16:34	31.60	31.65	31.65	+0.75	1	3808
13:16:26	31.60	31.65	31.60	+0.70	2	3807
13:16:09	31.60	31.65	31.65	+0.75	5	3805
13:16:06	31.60	31.70	31.70	+0.80	5	3800
13:16:05	31.60	31.70	31.70	+0.80	1	3795
13:15:49	31.60	31.70	31.70	+0.80	1	3794
13:15:36	31.55	31.60	31.60	+0.70	5	3793
13:15:36	31.60	31.70	31.60	+0.70	5	3788
13:15:35	31.60	31.65	31.65	+0.75	20	3783
13:15:33	31.60	31.65	31.60	+0.70	1	3763
13:15:30	31.60	31.65	31.60	+0.70	1	3762
13:15:30	31.60	31.65	31.60	+0.70	1	3761
13:15:29	31.55	31.60	31.60	+0.70	4	3760
13:15:29	31.55	31.60	31.60	+0.70	3	3756
13:15:20	31.55	31.60	31.60	+0.70	1	3753
13:15:03	31.60	31.65	31.60	+0.70	1	3752
13:15:03	31.60	31.65	31.60	+0.70	44	3751
13:14:55	31.60	31.65	31.60	+0.70	5	3707
13:14:30	31.60	31.65	31.60	+0.70	2	3702
13:14:23	31.60	31.65	31.65	+0.75	1	3700
13:13:50	31.60	31.65	31.65	+0.75	1	3699
13:13:29	31.60	31.65	31.60	+0.70	2	3698
13:13:24	31.60	31.65	31.60	+0.70	1	3696
13:13:12	31.60	31.65	31.60	+0.70	1	3695
13:13:00	31.60	31.65	31.60	+0.70	1	3694
13:12:59	31.60	31.65	31.60	+0.70	1	3693
13:12:47	31.60	31.65	31.60	+0.70	1	3692
13:11:52	31.60	31.65	31.60	+0.70	2	3691
13:11:06	31.60	31.65	31.60	+0.70	2	3689
13:10:56	31.60	31.65	31.60	+0.70	2	3687
13:10:43	31.60	31.65	31.60	+0.70	1	3685
13:10:43	31.65	31.70	31.65	+0.75	3	3684
13:10:43	31.60	31.65	31.65	+0.75	7	3681
13:10:24	31.60	31.70	31.60	+0.70	10	3674
13:10:20	31.60	31.65	31.65	+0.75	10	3664
13:09:29	31.60	31.65	31.65	+0.75	1	3654
13:09:27	31.60	31.65	31.60	+0.70	1	3653
13:09:26	31.60	31.65	31.60	+0.70	1	3652
13:09:25	31.60	31.65	31.60	+0.70	1	3651
13:09:19	31.60	31.65	31.60	+0.70	1	3650
13:08:54	31.60	31.65	31.65	+0.75	1	3649
13:08:43	31.60	31.65	31.65	+0.75	1	3648
13:08:18	31.60	31.65	31.65	+0.75	5	3647
13:08:16	31.60	31.65	31.60	+0.70	1	3642
13:07:37	31.60	31.65	31.65	+0.75	1	3641
13:07:26	31.60	31.65	31.65	+0.75	1	3640
13:07:22	31.60	31.65	31.60	+0.70	1	3639
13:07:18	31.60	31.65	31.60	+0.70	1	3638
13:07:15	31.60	31.65	31.60	+0.70	1	3637
13:07:09	31.60	31.65	31.60	+0.70	2	3636
13:07:07	31.60	31.65	31.65	+0.75	2	3634
13:06:36	31.60	31.65	31.60	+0.70	2	3632
13:06:16	31.60	31.65	31.65	+0.75	10	3630
13:06:04	31.60	31.65	31.60	+0.70	1	3620
13:06:02	31.60	31.65	31.60	+0.70	10	3619
13:05:56	31.60	31.65	31.60	+0.70	1	3609
13:05:05	31.60	31.65	31.60	+0.70	20	3608
13:04:35	31.65	31.70	31.65	+0.75	1	3588
13:04:24	31.60	31.70	31.70	+0.80	1	3587
13:03:50	31.60	31.70	31.70	+0.80	1	3586
13:03:47	31.60	31.70	31.70	+0.80	1	3585
13:03:46	31.65	31.70	31.65	+0.75	1	3584
13:03:46	31.60	31.65	31.65	+0.75	1	3583
13:03:29	31.60	31.65	31.65	+0.75	3	3582
13:03:14	31.60	31.65	31.65	+0.75	1	3579
13:03:09	31.60	31.65	31.60	+0.70	1	3578
13:02:12	31.65	31.70	31.65	+0.75	4	3577
13:02:12	31.65	31.70	31.65	+0.75	8	3573
13:01:52	31.65	31.70	31.65	+0.75	1	3565
13:01:43	31.65	31.70	31.65	+0.75	3	3564
13:01:37	31.60	31.65	31.65	+0.75	10	3561
13:01:34	31.60	31.65	31.65	+0.75	5	3551
13:01:33	31.60	31.65	31.65	+0.75	2	3546
13:01:32	31.60	31.65	31.65	+0.75	1	3544
13:01:32	31.65	31.70	31.65	+0.75	17	3543
13:01:25	31.65	31.70	31.65	+0.75	1	3526
13:01:25	31.65	31.70	31.65	+0.75	6	3525
13:01:13	31.65	31.70	31.65	+0.75	1	3519
13:01:13	31.65	31.70	31.65	+0.75	11	3518
13:01:09	31.65	31.70	31.65	+0.75	1	3507
13:00:59	31.65	31.70	31.65	+0.75	1	3506
13:00:58	31.65	31.70	31.65	+0.75	1	3505
13:00:39	31.65	31.70	31.65	+0.75	1	3504
13:00:28	31.65	31.70	31.65	+0.75	1	3503
13:00:05	31.65	31.70	31.65	+0.75	5	3502
13:00:04	31.65	31.70	31.70	+0.80	1	3497
12:59:30	31.65	31.70	31.65	+0.75	1	3496
12:58:56	31.65	31.70	31.65	+0.75	4	3495
12:57:56	31.65	31.70	31.70	+0.80	2	3491
12:57:48	31.65	31.70	31.70	+0.80	1	3489
12:57:27	31.65	31.70	31.70	+0.80	1	3488
12:57:23	31.65	31.70	31.70	+0.80	1	3487
12:56:53	31.65	31.70	31.70	+0.80	1	3486
12:56:24	31.65	31.70	31.70	+0.80	1	3485
12:56:06	31.65	31.70	31.70	+0.80	1	3484
12:55:16	31.70	31.75	31.70	+0.80	15	3483
12:55:05	31.70	31.75	31.70	+0.80	1	3468
12:54:44	31.70	31.75	31.70	+0.80	1	3467
12:54:13	31.70	31.75	31.75	+0.85	5	3466
12:54:06	31.70	31.75	31.75	+0.85	1	3461
12:53:56	31.65	31.75	31.75	+0.85	1	3460
12:53:55	31.65	31.70	31.70	+0.80	1	3459
12:53:48	31.65	31.70	31.70	+0.80	2	3458
12:53:47	31.65	31.70	31.70	+0.80	3	3456
12:53:38	31.65	31.70	31.70	+0.80	1	3453
12:53:31	31.65	31.70	31.70	+0.80	1	3452
12:53:13	31.65	31.70	31.70	+0.80	1	3451
12:52:47	31.65	31.70	31.70	+0.80	9	3450
12:51:56	31.65	31.70	31.70	+0.80	1	3441
12:51:38	31.65	31.70	31.65	+0.75	10	3440
12:51:19	31.70	31.75	31.70	+0.80	1	3430
12:51:14	31.70	31.75	31.70	+0.80	3	3429
12:51:13	31.70	31.75	31.70	+0.80	20	3426
12:50:35	31.70	31.75	31.70	+0.80	5	3406
12:50:28	31.70	31.75	31.70	+0.80	3	3401
12:50:04	31.65	31.70	31.70	+0.80	36	3398
12:48:50	31.65	31.70	31.65	+0.75	1	3362
12:47:50	31.65	31.70	31.65	+0.75	1	3361
12:47:46	31.65	31.70	31.70	+0.80	5	3360
12:47:37	31.65	31.70	31.65	+0.75	1	3355
12:46:52	31.65	31.70	31.65	+0.75	5	3354
12:46:51	31.65	31.70	31.70	+0.80	2	3349
12:46:19	31.65	31.70	31.70	+0.80	1	3347
12:45:03	31.65	31.70	31.70	+0.80	1	3346
12:45:03	31.65	31.70	31.65	+0.75	1	3345
12:44:44	31.65	31.70	31.65	+0.75	1	3344
12:44:39	31.65	31.70	31.65	+0.75	2	3343
12:43:30	31.65	31.70	31.65	+0.75	1	3341
12:42:28	31.65	31.70	31.70	+0.80	5	3340
12:42:13	31.60	31.70	31.70	+0.80	4	3335
12:42:12	31.60	31.65	31.65	+0.75	10	3331
12:41:52	31.65	31.70	31.65	+0.75	1	3321
12:41:51	31.60	31.65	31.65	+0.75	1	3320
12:41:42	31.60	31.65	31.65	+0.75	4	3319
12:41:22	31.65	31.70	31.65	+0.75	1	3315
12:40:52	31.65	31.70	31.65	+0.75	1	3314
12:40:47	31.60	31.65	31.65	+0.75	1	3313
12:40:46	31.60	31.65	31.65	+0.75	1	3312
12:40:46	31.65	31.70	31.65	+0.75	1	3311
12:40:44	31.65	31.70	31.65	+0.75	1	3310
12:40:36	31.60	31.65	31.65	+0.75	4	3309
12:40:25	31.60	31.70	31.70	+0.80	2	3305
12:40:25	31.65	31.70	31.65	+0.75	1	3303
12:40:09	31.60	31.65	31.65	+0.75	3	3302
12:40:08	31.60	31.65	31.65	+0.75	2	3299
12:40:05	31.60	31.65	31.65	+0.75	5	3297
12:40:04	31.60	31.65	31.60	+0.70	1	3292
12:39:56	31.60	31.65	31.60	+0.70	8	3291
12:39:09	31.60	31.65	31.65	+0.75	3	3283
12:39:09	31.60	31.65	31.65	+0.75	4	3280
12:38:47	31.60	31.65	31.65	+0.75	5	3276
12:38:46	31.55	31.60	31.60	+0.70	36	3271
12:38:02	31.55	31.60	31.55	+0.65	2	3235
12:37:01	31.55	31.60	31.55	+0.65	3	3233
12:36:46	31.55	31.60	31.60	+0.70	1	3230
12:35:58	31.55	31.60	31.60	+0.70	1	3229
12:35:36	31.55	31.60	31.60	+0.70	1	3228
12:34:42	31.55	31.60	31.60	+0.70	1	3227
12:34:30	31.55	31.60	31.60	+0.70	5	3226
12:34:18	31.55	31.60	31.60	+0.70	1	3221
12:34:09	31.60	31.65	31.60	+0.70	1	3220
12:34:08	31.55	31.65	31.65	+0.75	1	3219
12:33:53	31.60	31.65	31.60	+0.70	3	3218
12:33:49	31.60	31.65	31.65	+0.75	1	3215
12:33:23	31.60	31.65	31.60	+0.70	1	3214
12:33:23	31.55	31.60	31.60	+0.70	10	3213
12:33:23	31.55	31.60	31.60	+0.70	28	3203
12:33:01	31.55	31.60	31.60	+0.70	2	3175
12:31:36	31.55	31.60	31.55	+0.65	1	3173
12:30:56	31.55	31.60	31.60	+0.70	1	3172
12:29:30	31.55	31.60	31.60	+0.70	2	3171
12:29:15	31.55	31.60	31.60	+0.70	1	3169
12:28:42	31.55	31.60	31.55	+0.65	1	3168
12:27:56	31.55	31.60	31.60	+0.70	1	3167
12:27:33	31.55	31.60	31.60	+0.70	1	3166
12:26:47	31.55	31.60	31.60	+0.70	10	3165
12:25:30	31.55	31.60	31.60	+0.70	1	3155
12:25:16	31.55	31.60	31.55	+0.65	2	3154
12:25:04	31.55	31.60	31.60	+0.70	2	3152
12:23:17	31.55	31.60	31.55	+0.65	1	3150
12:23:01	31.55	31.60	31.55	+0.65	1	3149
12:22:50	31.55	31.60	31.55	+0.65	5	3148
12:21:56	31.55	31.60	31.60	+0.70	5	3143
12:21:36	31.55	31.60	31.55	+0.65	2	3138
12:21:22	31.55	31.60	31.55	+0.65	1	3136
12:21:13	31.55	31.60	31.60	+0.70	5	3135
12:21:06	31.55	31.60	31.60	+0.70	1	3130
12:20:37	31.55	31.60	31.60	+0.70	1	3129
12:20:31	31.55	31.60	31.60	+0.70	1	3128
12:19:52	31.55	31.60	31.60	+0.70	1	3127
12:17:43	31.55	31.60	31.60	+0.70	1	3126
12:17:43	31.55	31.60	31.55	+0.65	1	3125
12:17:20	31.55	31.60	31.60	+0.70	1	3124
12:17:16	31.55	31.60	31.55	+0.65	1	3123
12:16:50	31.55	31.60	31.60	+0.70	10	3122
12:16:46	31.55	31.60	31.55	+0.65	1	3112
12:15:34	31.55	31.60	31.55	+0.65	2	3111
12:15:23	31.50	31.55	31.55	+0.65	5	3109
12:15:17	31.50	31.55	31.55	+0.65	1	3104
12:15:14	31.50	31.55	31.55	+0.65	1	3103
12:14:26	31.50	31.55	31.55	+0.65	1	3102
12:14:12	31.55	31.60	31.55	+0.65	2	3101
12:13:44	31.55	31.60	31.55	+0.65	1	3099
12:13:39	31.50	31.55	31.55	+0.65	1	3098
12:13:39	31.55	31.60	31.55	+0.65	7	3097
12:13:20	31.55	31.60	31.55	+0.65	1	3090
12:12:39	31.50	31.55	31.55	+0.65	1	3089
12:12:38	31.50	31.55	31.55	+0.65	1	3088
12:12:33	31.50	31.55	31.55	+0.65	1	3087
12:12:19	31.55	31.60	31.55	+0.65	2	3086
12:12:12	31.55	31.60	31.50	+0.60	9	3084
12:12:12	31.55	31.60	31.55	+0.65	1	3075
12:12:10	31.55	31.60	31.55	+0.65	1	3074
12:11:58	31.55	31.60	31.55	+0.65	1	3073
12:11:56	31.55	31.60	31.55	+0.65	1	3072
12:11:26	31.50	31.55	31.55	+0.65	3	3071
12:11:07	31.55	31.60	31.55	+0.65	3	3068
12:10:57	31.55	31.60	31.55	+0.65	1	3065
12:10:25	31.50	31.55	31.55	+0.65	4	3064
12:09:17	31.50	31.55	31.55	+0.65	1	3060
12:09:14	31.50	31.55	31.55	+0.65	1	3059
12:08:47	31.50	31.55	31.55	+0.65	3	3058
12:08:45	31.50	31.55	31.55	+0.65	2	3055
12:08:40	31.50	31.55	31.55	+0.65	2	3053
12:07:52	31.55	31.60	31.55	+0.65	1	3051
12:07:52	31.55	31.60	31.55	+0.65	2	3050
12:07:36	31.55	31.60	31.55	+0.65	1	3048
12:07:33	31.55	31.60	31.55	+0.65	1	3047
12:07:29	31.55	31.60	31.55	+0.65	1	3046
12:06:42	31.55	31.60	31.55	+0.65	1	3045
12:06:24	31.55	31.60	31.60	+0.70	2	3044
12:06:17	31.55	31.60	31.60	+0.70	2	3042
12:05:31	31.55	31.60	31.60	+0.70	1	3040
12:04:33	31.55	31.60	31.60	+0.70	1	3039
12:04:31	31.55	31.60	31.55	+0.65	3	3038
12:03:53	31.55	31.60	31.55	+0.65	1	3035
12:03:30	31.55	31.60	31.60	+0.70	1	3034
12:03:27	31.55	31.60	31.60	+0.70	4	3033
12:03:26	31.55	31.60	31.60	+0.70	2	3029
12:03:08	31.55	31.60	31.55	+0.65	2	3027
12:01:48	31.55	31.60	31.55	+0.65	1	3025
12:01:13	31.55	31.60	31.55	+0.65	1	3024
12:00:52	31.55	31.60	31.55	+0.65	5	3023
12:00:28	31.55	31.60	31.55	+0.65	10	3018
12:00:14	31.55	31.60	31.60	+0.70	3	3008
11:59:48	31.55	31.60	31.60	+0.70	1	3005
11:57:58	31.55	31.60	31.55	+0.65	1	3004
11:57:54	31.55	31.60	31.60	+0.70	6	3003
11:57:41	31.55	31.60	31.60	+0.70	1	2997
11:57:38	31.55	31.60	31.60	+0.70	1	2996
11:57:12	31.55	31.60	31.60	+0.70	1	2995
11:57:05	31.55	31.60	31.60	+0.70	2	2994
11:57:01	31.55	31.60	31.55	+0.65	10	2992
11:56:51	31.55	31.60	31.60	+0.70	1	2982
11:56:09	31.55	31.60	31.60	+0.70	1	2981
11:56:07	31.55	31.60	31.55	+0.65	1	2980
11:55:57	31.55	31.60	31.55	+0.65	4	2979
11:55:38	31.55	31.60	31.60	+0.70	1	2975
11:54:15	31.55	31.60	31.60	+0.70	2	2974
11:54:12	31.55	31.60	31.60	+0.70	2	2972
11:53:57	31.55	31.60	31.60	+0.70	1	2970
11:53:47	31.55	31.60	31.60	+0.70	1	2969
11:53:45	31.55	31.60	31.60	+0.70	1	2968
11:52:11	31.55	31.60	31.60	+0.70	1	2967
11:51:55	31.55	31.60	31.60	+0.70	1	2966
11:51:28	31.55	31.60	31.60	+0.70	2	2965
11:51:02	31.55	31.60	31.60	+0.70	1	2963
11:50:38	31.55	31.60	31.60	+0.70	1	2962
11:49:06	31.55	31.60	31.60	+0.70	1	2961
11:47:58	31.55	31.60	31.55	+0.65	1	2960
11:47:49	31.55	31.60	31.60	+0.70	1	2959
11:47:42	31.55	31.60	31.60	+0.70	5	2958
11:47:26	31.55	31.60	31.60	+0.70	5	2953
11:47:20	31.55	31.60	31.60	+0.70	5	2948
11:46:35	31.55	31.60	31.60	+0.70	1	2943
11:46:25	31.55	31.60	31.60	+0.70	1	2942
11:46:20	31.55	31.60	31.60	+0.70	1	2941
11:44:58	31.55	31.60	31.55	+0.65	12	2940
11:44:46	31.55	31.60	31.55	+0.65	3	2928
11:44:03	31.55	31.60	31.55	+0.65	1	2925
11:43:58	31.55	31.60	31.60	+0.70	1	2924
11:43:10	31.55	31.60	31.60	+0.70	1	2923
11:43:10	31.60	31.65	31.60	+0.70	3	2922
11:43:06	31.60	31.65	31.60	+0.70	4	2919
11:42:50	31.60	31.65	31.65	+0.75	9	2915
11:42:45	31.60	31.65	31.60	+0.70	2	2906
11:42:29	31.60	31.65	31.55	+0.65	6	2904
11:42:29	31.60	31.65	31.60	+0.70	3	2898
11:41:31	31.60	31.65	31.60	+0.70	1	2895
11:40:53	31.60	31.65	31.60	+0.70	1	2894
11:39:50	31.60	31.65	31.60	+0.70	1	2893
11:38:29	31.60	31.65	31.60	+0.70	8	2892
11:38:16	31.60	31.65	31.60	+0.70	1	2884
11:37:00	31.60	31.65	31.65	+0.75	3	2883
11:36:48	31.60	31.65	31.60	+0.70	1	2880
11:36:14	31.65	31.70	31.60	+0.70	8	2879
11:36:14	31.65	31.70	31.65	+0.75	2	2871
11:35:28	31.65	31.70	31.70	+0.80	5	2869
11:34:31	31.65	31.70	31.65	+0.75	2	2864
11:33:07	31.65	31.70	31.65	+0.75	2	2862
11:31:45	31.65	31.70	31.70	+0.80	10	2860
11:31:10	31.65	31.70	31.65	+0.75	2	2850
11:30:59	31.65	31.70	31.65	+0.75	1	2848
11:30:54	31.65	31.70	31.65	+0.75	1	2847
11:29:43	31.65	31.70	31.65	+0.75	2	2846
11:29:38	31.65	31.70	31.65	+0.75	1	2844
11:28:27	31.65	31.70	31.70	+0.80	1	2843
11:28:11	31.55	31.65	31.65	+0.75	14	2842
11:28:02	31.55	31.60	31.60	+0.70	26	2828
11:27:52	31.55	31.60	31.55	+0.65	3	2802
11:25:12	31.55	31.60	31.55	+0.65	2	2799
11:24:49	31.55	31.60	31.60	+0.70	1	2797
11:24:44	31.60	31.65	31.60	+0.70	1	2796
11:24:40	31.55	31.60	31.60	+0.70	2	2795
11:24:39	31.55	31.65	31.65	+0.75	5	2793
11:24:22	31.60	31.65	31.60	+0.70	5	2788
11:24:13	31.60	31.65	31.60	+0.70	1	2783
11:23:14	31.60	31.65	31.60	+0.70	1	2782
11:23:08	31.60	31.65	31.60	+0.70	1	2781
11:22:35	31.60	31.65	31.60	+0.70	1	2780
11:22:00	31.55	31.60	31.60	+0.70	13	2779
11:21:59	31.55	31.60	31.60	+0.70	1	2766
11:20:24	31.60	31.65	31.60	+0.70	2	2765
11:20:11	31.60	31.65	31.60	+0.70	5	2763
11:20:04	31.60	31.65	31.60	+0.70	1	2758
11:18:20	31.55	31.65	31.55	+0.65	4	2757
11:16:56	31.55	31.65	31.65	+0.75	2	2753
11:16:53	31.55	31.60	31.60	+0.70	9	2751
11:16:37	31.55	31.60	31.60	+0.70	1	2742
11:16:06	31.55	31.60	31.60	+0.70	5	2741
11:15:57	31.55	31.60	31.55	+0.65	1	2736
11:15:43	31.55	31.65	31.55	+0.65	2	2735
11:15:07	31.60	31.65	31.60	+0.70	2	2733
11:15:06	31.60	31.65	31.60	+0.70	4	2731
11:14:41	31.60	31.65	31.60	+0.70	8	2727
11:14:04	31.55	31.60	31.60	+0.70	1	2719
11:13:42	31.55	31.60	31.60	+0.70	1	2718
11:13:42	31.60	31.65	31.60	+0.70	4	2717
11:13:38	31.60	31.65	31.60	+0.70	2	2713
11:13:15	31.55	31.60	31.60	+0.70	1	2711
11:13:15	31.55	31.60	31.60	+0.70	16	2710
11:13:12	31.55	31.60	31.55	+0.65	1	2694
11:12:53	31.55	31.60	31.60	+0.70	2	2693
11:12:43	31.55	31.60	31.55	+0.65	1	2691
11:12:03	31.55	31.60	31.55	+0.65	1	2690
11:12:01	31.50	31.55	31.55	+0.65	7	2689
11:12:01	31.50	31.55	31.55	+0.65	3	2682
11:12:01	31.55	31.60	31.55	+0.65	2	2679
11:11:53	31.55	31.60	31.55	+0.65	4	2677
11:11:51	31.55	31.60	31.55	+0.65	2	2673
11:11:17	31.55	31.60	31.55	+0.65	1	2671
11:11:02	31.55	31.60	31.55	+0.65	1	2670
11:10:59	31.55	31.60	31.55	+0.65	1	2669
11:10:51	31.55	31.60	31.55	+0.65	1	2668
11:10:48	31.55	31.60	31.55	+0.65	1	2667
11:10:36	31.50	31.55	31.55	+0.65	1	2666
11:10:31	31.50	31.55	31.55	+0.65	7	2665
11:10:14	31.55	31.60	31.55	+0.65	3	2658
11:10:11	31.55	31.60	31.55	+0.65	5	2655
11:10:06	31.55	31.60	31.55	+0.65	1	2650
11:10:03	31.55	31.60	31.55	+0.65	1	2649
11:09:44	31.55	31.60	31.55	+0.65	1	2648
11:09:38	31.55	31.60	31.55	+0.65	2	2647
11:09:34	31.55	31.60	31.55	+0.65	2	2645
11:09:34	31.55	31.60	31.55	+0.65	1	2643
11:09:31	31.55	31.60	31.60	+0.70	3	2642
11:09:18	31.55	31.60	31.60	+0.70	1	2639
11:09:15	31.55	31.60	31.55	+0.65	10	2638
11:08:58	31.55	31.60	31.55	+0.65	1	2628
11:08:45	31.55	31.60	31.55	+0.65	2	2627
11:08:45	31.50	31.55	31.55	+0.65	1	2625
11:08:37	31.50	31.55	31.50	+0.60	5	2624
11:08:25	31.55	31.60	31.55	+0.65	7	2619
11:08:25	31.55	31.60	31.55	+0.65	1	2612
11:08:25	31.55	31.60	31.55	+0.65	4	2611
11:08:25	31.55	31.60	31.55	+0.65	14	2607
11:08:25	31.55	31.60	31.55	+0.65	5	2593
11:08:25	31.55	31.60	31.55	+0.65	7	2588
11:08:25	31.55	31.60	31.55	+0.65	7	2581
11:08:18	31.55	31.60	31.55	+0.65	1	2574
11:07:53	31.55	31.60	31.60	+0.70	1	2573
11:07:28	31.60	31.65	31.60	+0.70	2	2572
11:06:19	31.55	31.65	31.65	+0.75	1	2570
11:06:13	31.55	31.65	31.55	+0.65	1	2569
11:06:05	31.55	31.65	31.55	+0.65	1	2568
11:05:57	31.60	31.65	31.55	+0.65	2	2567
11:05:57	31.60	31.65	31.60	+0.70	6	2565
11:05:54	31.60	31.65	31.60	+0.70	1	2559
11:05:44	31.60	31.65	31.60	+0.70	1	2558
11:05:18	31.60	31.70	31.60	+0.70	5	2557
11:05:06	31.65	31.70	31.65	+0.75	1	2552
11:05:06	31.65	31.70	31.65	+0.75	2	2551
11:04:57	31.65	31.70	31.65	+0.75	1	2549
11:04:56	31.60	31.65	31.65	+0.75	1	2548
11:04:24	31.65	31.70	31.65	+0.75	1	2547
11:04:24	31.60	31.65	31.65	+0.75	5	2546
11:03:45	31.60	31.65	31.60	+0.70	1	2541
11:03:42	31.60	31.65	31.60	+0.70	1	2540
11:02:22	31.65	31.70	31.65	+0.75	2	2539
11:02:11	31.65	31.70	31.65	+0.75	1	2537
11:02:11	31.65	31.70	31.70	+0.80	1	2536
11:02:07	31.65	31.70	31.65	+0.75	1	2535
11:02:06	31.65	31.70	31.65	+0.75	1	2534
11:02:03	31.65	31.70	31.65	+0.75	5	2533
11:01:37	31.65	31.70	31.65	+0.75	1	2528
11:01:37	31.65	31.70	31.65	+0.75	5	2527
10:59:25	31.70	31.75	31.70	+0.80	5	2522
10:58:55	31.70	31.75	31.70	+0.80	2	2517
10:57:57	31.75	31.80	31.75	+0.85	1	2515
10:57:51	31.70	31.80	31.70	+0.80	1	2514
10:57:49	31.70	31.80	31.70	+0.80	1	2513
10:57:19	31.70	31.80	31.70	+0.80	1	2512
10:57:10	31.70	31.80	31.70	+0.80	1	2511
10:57:06	31.70	31.75	31.75	+0.85	10	2510
10:56:59	31.70	31.80	31.70	+0.80	1	2500
10:56:53	31.70	31.75	31.75	+0.85	1	2499
10:56:53	31.70	31.75	31.75	+0.85	12	2498
10:56:53	31.70	31.75	31.75	+0.85	20	2486
10:55:42	31.70	31.75	31.75	+0.85	2	2466
10:54:06	31.65	31.70	31.70	+0.80	6	2464
10:53:56	31.70	31.75	31.70	+0.80	10	2458
10:53:45	31.70	31.75	31.75	+0.85	1	2448
10:53:18	31.70	31.75	31.75	+0.85	2	2447
10:53:15	31.70	31.75	31.75	+0.85	3	2445
10:53:13	31.70	31.75	31.75	+0.85	4	2442
10:52:47	31.70	31.80	31.80	+0.90	1	2438
10:52:47	31.70	31.80	31.80	+0.90	4	2437
10:52:41	31.70	31.80	31.80	+0.90	5	2433
10:52:20	31.70	31.75	31.75	+0.85	1	2428
10:51:59	31.70	31.75	31.75	+0.85	1	2427
10:51:28	31.75	31.80	31.75	+0.85	5	2426
10:51:19	31.70	31.75	31.75	+0.85	40	2421
10:51:18	31.70	31.75	31.70	+0.80	7	2381
10:51:17	31.70	31.75	31.75	+0.85	1	2374
10:51:13	31.70	31.75	31.70	+0.80	3	2373
10:51:10	31.65	31.70	31.70	+0.80	12	2370
10:50:27	31.65	31.70	31.65	+0.75	2	2358
10:49:56	31.65	31.70	31.65	+0.75	1	2356
10:49:44	31.60	31.65	31.65	+0.75	9	2355
10:49:28	31.60	31.65	31.65	+0.75	2	2346
10:49:28	31.60	31.65	31.65	+0.75	1	2344
10:48:54	31.65	31.70	31.65	+0.75	4	2343
10:48:09	31.60	31.65	31.65	+0.75	2	2339
10:47:58	31.60	31.70	31.60	+0.70	30	2337
10:47:45	31.60	31.65	31.65	+0.75	1	2307
10:47:15	31.65	31.70	31.65	+0.75	5	2306
10:46:48	31.60	31.65	31.65	+0.75	3	2301
10:46:30	31.65	31.70	31.65	+0.75	7	2298
10:46:07	31.65	31.70	31.65	+0.75	5	2291
10:46:03	31.65	31.70	31.70	+0.80	1	2286
10:44:00	31.70	31.75	31.65	+0.75	3	2285
10:44:00	31.70	31.75	31.70	+0.80	2	2282
10:43:58	31.65	31.70	31.70	+0.80	7	2280
10:42:40	31.65	31.70	31.70	+0.80	2	2273
10:42:32	31.65	31.70	31.70	+0.80	1	2271
10:41:40	31.70	31.75	31.70	+0.80	1	2270
10:41:08	31.65	31.70	31.70	+0.80	1	2269
10:40:00	31.70	31.75	31.70	+0.80	7	2268
10:39:04	31.70	31.75	31.75	+0.85	1	2261
10:38:56	31.70	31.75	31.75	+0.85	2	2260
10:37:56	31.75	31.80	31.75	+0.85	1	2258
10:37:56	31.70	31.75	31.75	+0.85	1	2257
10:37:20	31.75	31.80	31.75	+0.85	13	2256
10:36:58	31.75	31.80	31.80	+0.90	6	2243
10:36:03	31.70	31.75	31.75	+0.85	2	2237
10:35:18	31.70	31.75	31.75	+0.85	1	2235
10:35:11	31.75	31.80	31.75	+0.85	1	2234
10:35:00	31.70	31.75	31.75	+0.85	1	2233
10:34:44	31.75	31.80	31.75	+0.85	1	2232
10:34:36	31.75	31.80	31.80	+0.90	1	2231
10:34:25	31.75	31.80	31.80	+0.90	1	2230
10:34:21	31.75	31.80	31.80	+0.90	1	2229
10:34:15	31.70	31.75	31.75	+0.85	15	2228
10:34:15	31.70	31.75	31.75	+0.85	6	2213
10:34:11	31.65	31.70	31.70	+0.80	7	2207
10:34:11	31.65	31.70	31.70	+0.80	16	2200
10:33:56	31.65	31.70	31.65	+0.75	5	2184
10:33:32	31.65	31.70	31.65	+0.75	1	2179
10:33:12	31.65	31.70	31.65	+0.75	2	2178
10:33:08	31.65	31.70	31.65	+0.75	1	2176
10:32:39	31.65	31.70	31.65	+0.75	1	2175
10:32:31	31.65	31.70	31.65	+0.75	1	2174
10:32:10	31.65	31.70	31.65	+0.75	1	2173
10:31:57	31.65	31.70	31.65	+0.75	2	2172
10:30:46	31.65	31.70	31.65	+0.75	1	2170
10:30:30	31.65	31.70	31.65	+0.75	1	2169
10:30:15	31.65	31.70	31.65	+0.75	26	2168
10:29:14	31.65	31.70	31.65	+0.75	1	2142
10:29:09	31.65	31.70	31.65	+0.75	1	2141
10:28:44	31.70	31.75	31.70	+0.80	1	2140
10:28:43	31.70	31.75	31.70	+0.80	3	2139
10:28:36	31.70	31.75	31.65	+0.75	34	2136
10:28:36	31.70	31.75	31.70	+0.80	6	2102
10:28:30	31.70	31.75	31.70	+0.80	1	2096
10:28:25	31.70	31.75	31.70	+0.80	10	2095
10:28:14	31.70	31.75	31.70	+0.80	1	2085
10:28:11	31.70	31.75	31.70	+0.80	1	2084
10:28:10	31.70	31.75	31.70	+0.80	1	2083
10:27:55	31.70	31.75	31.70	+0.80	1	2082
10:27:23	31.70	31.75	31.70	+0.80	4	2081
10:27:08	31.65	31.70	31.70	+0.80	2	2077
10:27:04	31.65	31.70	31.70	+0.80	2	2075
10:27:04	31.65	31.70	31.70	+0.80	12	2073
10:26:54	31.70	31.75	31.70	+0.80	3	2061
10:26:25	31.70	31.75	31.70	+0.80	3	2058
10:26:23	31.70	31.75	31.70	+0.80	1	2055
10:25:55	31.70	31.75	31.70	+0.80	1	2054
10:25:24	31.70	31.75	31.70	+0.80	6	2053
10:24:41	31.70	31.75	31.70	+0.80	1	2047
10:24:30	31.70	31.75	31.70	+0.80	3	2046
10:23:56	31.70	31.75	31.70	+0.80	1	2043
10:23:18	31.70	31.75	31.70	+0.80	3	2042
10:23:10	31.70	31.75	31.75	+0.85	5	2039
10:23:03	31.70	31.75	31.75	+0.85	10	2034
10:22:57	31.70	31.75	31.70	+0.80	1	2024
10:22:19	31.70	31.75	31.70	+0.80	2	2023
10:22:15	31.70	31.75	31.70	+0.80	1	2021
10:21:49	31.65	31.70	31.75	+0.85	9	2020
10:21:49	31.65	31.70	31.70	+0.80	1	2011
10:21:46	31.65	31.70	31.70	+0.80	1	2010
10:21:33	31.65	31.70	31.70	+0.80	1	2009
10:21:08	31.65	31.70	31.70	+0.80	19	2008
10:20:05	31.65	31.70	31.65	+0.75	1	1989
10:19:49	31.65	31.70	31.70	+0.80	5	1988
10:19:44	31.65	31.70	31.65	+0.75	2	1983
10:19:41	31.65	31.70	31.70	+0.80	1	1981
10:19:31	31.65	31.70	31.70	+0.80	1	1980
10:18:33	31.65	31.70	31.70	+0.80	15	1979
10:17:57	31.70	31.75	31.70	+0.80	2	1964
10:17:17	31.70	31.75	31.70	+0.80	1	1962
10:16:49	31.70	31.75	31.70	+0.80	2	1961
10:16:28	31.65	31.70	31.70	+0.80	2	1959
10:16:27	31.70	31.75	31.70	+0.80	1	1957
10:16:10	31.70	31.75	31.70	+0.80	1	1956
10:15:59	31.70	31.75	31.70	+0.80	1	1955
10:15:57	31.70	31.75	31.70	+0.80	1	1954
10:15:51	31.65	31.70	31.70	+0.80	1	1953
10:15:49	31.65	31.70	31.70	+0.80	2	1952
10:15:05	31.65	31.70	31.70	+0.80	1	1950
10:14:59	31.70	31.75	31.70	+0.80	1	1949
10:14:43	31.65	31.75	31.75	+0.85	1	1948
10:14:32	31.65	31.75	31.75	+0.85	1	1947
10:14:32	31.65	31.70	31.70	+0.80	12	1946
10:14:32	31.65	31.70	31.70	+0.80	5	1934
10:14:28	31.65	31.70	31.65	+0.75	1	1929
10:14:26	31.65	31.70	31.70	+0.80	3	1928
10:14:17	31.65	31.70	31.65	+0.75	1	1925
10:13:40	31.65	31.70	31.65	+0.75	1	1924
10:13:12	31.60	31.65	31.70	+0.80	15	1923
10:13:12	31.60	31.65	31.65	+0.75	15	1908
10:13:07	31.60	31.65	31.65	+0.75	4	1893
10:13:02	31.60	31.65	31.60	+0.70	3	1889
10:12:03	31.55	31.60	31.60	+0.70	1	1886
10:12:03	31.55	31.60	31.60	+0.70	11	1885
10:12:03	31.60	31.65	31.60	+0.70	19	1874
10:11:59	31.60	31.65	31.65	+0.75	1	1855
10:11:48	31.60	31.65	31.60	+0.70	3	1854
10:11:28	31.60	31.65	31.60	+0.70	3	1851
10:11:23	31.60	31.65	31.60	+0.70	1	1848
10:10:43	31.60	31.65	31.60	+0.70	3	1847
10:10:32	31.55	31.60	31.60	+0.70	1	1844
10:10:11	31.60	31.65	31.60	+0.70	1	1843
10:10:11	31.60	31.65	31.60	+0.70	1	1842
10:10:05	31.55	31.65	31.55	+0.65	1	1841
10:10:04	31.55	31.65	31.65	+0.75	1	1840
10:10:00	31.60	31.65	31.60	+0.70	2	1839
10:09:59	31.55	31.60	31.60	+0.70	1	1837
10:09:50	31.55	31.60	31.60	+0.70	1	1836
10:09:43	31.60	31.65	31.60	+0.70	2	1835
10:09:43	31.55	31.60	31.60	+0.70	15	1833
10:09:34	31.55	31.60	31.55	+0.65	6	1818
10:09:23	31.60	31.65	31.60	+0.70	7	1812
10:09:04	31.60	31.65	31.65	+0.75	17	1805
10:08:29	31.60	31.65	31.65	+0.75	3	1788
10:07:49	31.60	31.65	31.65	+0.75	1	1785
10:07:40	31.60	31.65	31.65	+0.75	2	1784
10:07:28	31.60	31.65	31.60	+0.70	2	1782
10:07:26	31.60	31.65	31.60	+0.70	1	1780
10:07:21	31.60	31.65	31.60	+0.70	11	1779
10:07:14	31.60	31.65	31.60	+0.70	1	1768
10:05:50	31.60	31.70	31.60	+0.70	1	1767
10:05:49	31.60	31.65	31.65	+0.75	7	1766
10:05:49	31.60	31.65	31.65	+0.75	1	1759
10:05:46	31.60	31.65	31.60	+0.70	5	1758
10:05:05	31.60	31.65	31.60	+0.70	3	1753
10:04:53	31.60	31.65	31.60	+0.70	1	1750
10:04:03	31.60	31.65	31.60	+0.70	1	1749
10:03:51	31.60	31.65	31.60	+0.70	1	1748
10:03:42	31.60	31.65	31.60	+0.70	2	1747
10:03:42	31.60	31.65	31.60	+0.70	2	1745
10:03:40	31.60	31.65	31.60	+0.70	1	1743
10:03:39	31.60	31.65	31.60	+0.70	2	1742
10:03:39	31.60	31.65	31.60	+0.70	28	1740
10:03:39	31.60	31.65	31.60	+0.70	20	1712
10:03:38	31.60	31.65	31.60	+0.70	1	1692
10:03:34	31.60	31.65	31.60	+0.70	2	1691
10:03:15	31.60	31.65	31.60	+0.70	1	1689
10:03:15	31.60	31.65	31.60	+0.70	1	1688
10:03:15	31.60	31.65	31.60	+0.70	2	1687
10:03:15	31.60	31.65	31.60	+0.70	2	1685
10:03:14	31.65	31.70	31.65	+0.75	2	1683
10:03:14	31.65	31.70	31.65	+0.75	14	1681
10:03:14	31.65	31.70	31.65	+0.75	1	1667
10:03:08	31.65	31.70	31.65	+0.75	1	1666
10:03:03	31.65	31.70	31.65	+0.75	1	1665
10:02:50	31.65	31.70	31.65	+0.75	1	1664
10:02:36	31.65	31.70	31.65	+0.75	2	1663
10:02:28	31.65	31.70	31.65	+0.75	1	1661
10:02:24	31.65	31.70	31.65	+0.75	1	1660
10:02:21	31.65	31.70	31.65	+0.75	1	1659
10:02:06	31.65	31.70	31.65	+0.75	1	1658
10:00:46	31.65	31.70	31.70	+0.80	4	1657
10:00:38	31.65	31.70	31.70	+0.80	1	1653
10:00:37	31.65	31.70	31.70	+0.80	2	1652
10:00:27	31.65	31.70	31.70	+0.80	5	1650
10:00:25	31.65	31.70	31.65	+0.75	2	1645
10:00:12	31.65	31.70	31.65	+0.75	5	1643
10:00:00	31.65	31.70	31.70	+0.80	1	1638
09:59:51	31.65	31.70	31.70	+0.80	1	1637
09:59:47	31.65	31.70	31.70	+0.80	2	1636
09:59:44	31.70	31.75	31.70	+0.80	1	1634
09:59:44	31.70	31.75	31.70	+0.80	1	1633
09:59:40	31.70	31.75	31.70	+0.80	1	1632
09:59:38	31.70	31.75	31.75	+0.85	2	1631
09:58:57	31.70	31.75	31.70	+0.80	1	1629
09:58:52	31.70	31.75	31.70	+0.80	2	1628
09:58:48	31.70	31.75	31.70	+0.80	2	1626
09:58:35	31.70	31.75	31.70	+0.80	1	1624
09:58:34	31.65	31.70	31.70	+0.80	19	1623
09:58:30	31.65	31.70	31.65	+0.75	1	1604
09:58:21	31.65	31.70	31.65	+0.75	1	1603
09:58:09	31.65	31.70	31.65	+0.75	1	1602
09:58:08	31.65	31.70	31.70	+0.80	1	1601
09:57:42	31.65	31.70	31.70	+0.80	1	1600
09:57:29	31.65	31.70	31.70	+0.80	1	1599
09:57:26	31.65	31.70	31.65	+0.75	1	1598
09:57:25	31.65	31.70	31.65	+0.75	1	1597
09:57:24	31.65	31.70	31.65	+0.75	4	1596
09:57:14	31.65	31.70	31.65	+0.75	1	1592
09:56:43	31.65	31.70	31.65	+0.75	1	1591
09:56:29	31.65	31.70	31.65	+0.75	2	1590
09:56:18	31.65	31.70	31.65	+0.75	3	1588
09:56:12	31.65	31.70	31.65	+0.75	1	1585
09:56:12	31.65	31.70	31.65	+0.75	1	1584
09:56:09	31.65	31.70	31.65	+0.75	1	1583
09:56:09	31.65	31.70	31.65	+0.75	1	1582
09:56:01	31.65	31.70	31.65	+0.75	5	1581
09:55:47	31.60	31.65	31.65	+0.75	20	1576
09:55:47	31.55	31.60	31.60	+0.70	18	1556
09:55:44	31.55	31.60	31.60	+0.70	2	1538
09:55:27	31.55	31.60	31.60	+0.70	1	1536
09:54:57	31.50	31.55	31.60	+0.70	2	1535
09:54:57	31.50	31.55	31.55	+0.65	3	1533
09:54:52	31.50	31.55	31.50	+0.60	1	1530
09:54:16	31.50	31.55	31.60	+0.70	1	1529
09:54:16	31.50	31.55	31.55	+0.65	9	1528
09:54:15	31.55	31.60	31.55	+0.65	1	1519
09:53:59	31.55	31.60	31.60	+0.70	1	1518
09:53:53	31.50	31.60	31.60	+0.70	2	1517
09:53:53	31.50	31.55	31.55	+0.65	1	1515
09:53:44	31.55	31.60	31.55	+0.65	1	1514
09:53:31	31.50	31.55	31.55	+0.65	18	1513
09:53:28	31.45	31.50	31.50	+0.60	20	1495
09:53:06	31.45	31.50	31.45	+0.55	4	1475
09:51:39	31.45	31.50	31.50	+0.60	1	1471
09:51:25	31.45	31.50	31.50	+0.60	1	1470
09:51:20	31.50	31.55	31.50	+0.60	1	1469
09:51:13	31.50	31.55	31.55	+0.65	7	1468
09:50:55	31.45	31.55	31.45	+0.55	1	1461
09:50:52	31.45	31.50	31.50	+0.60	1	1460
09:50:52	31.45	31.50	31.50	+0.60	2	1459
09:50:52	31.45	31.55	31.45	+0.55	5	1457
09:50:51	31.45	31.50	31.50	+0.60	5	1452
09:50:49	31.40	31.45	31.45	+0.55	21	1447
09:50:21	31.40	31.50	31.40	+0.50	2	1426
09:49:37	31.40	31.45	31.40	+0.50	1	1424
09:49:37	31.40	31.45	31.40	+0.50	1	1423
09:49:27	31.45	31.50	31.45	+0.55	36	1422
09:49:26	31.50	31.55	31.50	+0.60	13	1386
09:48:42	31.45	31.55	31.55	+0.65	1	1373
09:48:41	31.50	31.55	31.50	+0.60	6	1372
09:48:24	31.50	31.55	31.55	+0.65	20	1366
09:48:06	31.50	31.55	31.55	+0.65	1	1346
09:47:07	31.50	31.55	31.55	+0.65	1	1345
09:46:48	31.50	31.55	31.55	+0.65	2	1344
09:46:45	31.50	31.55	31.50	+0.60	1	1342
09:46:31	31.50	31.55	31.55	+0.65	1	1341
09:46:21	31.50	31.55	31.55	+0.65	2	1340
09:46:21	31.55	31.60	31.55	+0.65	2	1338
09:45:49	31.55	31.60	31.55	+0.65	2	1336
09:45:34	31.55	31.60	31.55	+0.65	1	1334
09:45:31	31.55	31.60	31.55	+0.65	10	1333
09:45:08	31.55	31.60	31.55	+0.65	2	1323
09:44:50	31.55	31.60	31.60	+0.70	1	1321
09:44:46	31.60	31.65	31.60	+0.70	2	1320
09:44:43	31.60	31.65	31.60	+0.70	1	1318
09:44:43	31.60	31.65	31.60	+0.70	5	1317
09:44:40	31.60	31.65	31.60	+0.70	2	1312
09:44:28	31.60	31.65	31.60	+0.70	1	1310
09:44:10	31.60	31.65	31.60	+0.70	1	1309
09:44:10	31.60	31.65	31.60	+0.70	2	1308
09:44:06	31.60	31.65	31.60	+0.70	1	1306
09:44:05	31.60	31.65	31.60	+0.70	1	1305
09:43:59	31.60	31.65	31.60	+0.70	1	1304
09:43:53	31.55	31.60	31.60	+0.70	34	1303
09:43:53	31.55	31.60	31.60	+0.70	1	1269
09:43:47	31.55	31.60	31.55	+0.65	5	1268
09:43:42	31.55	31.60	31.55	+0.65	1	1263
09:43:41	31.55	31.60	31.55	+0.65	1	1262
09:42:50	31.45	31.55	31.55	+0.65	5	1261
09:42:31	31.50	31.55	31.50	+0.60	1	1256
09:42:27	31.50	31.55	31.50	+0.60	1	1255
09:42:27	31.50	31.55	31.50	+0.60	1	1254
09:42:27	31.50	31.55	31.50	+0.60	19	1253
09:42:27	31.50	31.55	31.50	+0.60	1	1234
09:42:23	31.50	31.55	31.50	+0.60	1	1233
09:42:11	31.50	31.55	31.50	+0.60	1	1232
09:41:44	31.45	31.50	31.50	+0.60	1	1231
09:41:12	31.50	31.55	31.50	+0.60	5	1230
09:41:12	31.50	31.55	31.50	+0.60	10	1225
09:41:02	31.55	31.60	31.55	+0.65	9	1215
09:41:02	31.55	31.60	31.55	+0.65	8	1206
09:40:53	31.55	31.60	31.55	+0.65	1	1198
09:40:51	31.55	31.60	31.55	+0.65	1	1197
09:40:19	31.55	31.60	31.55	+0.65	1	1196
09:40:11	31.55	31.60	31.55	+0.65	1	1195
09:40:07	31.55	31.60	31.60	+0.70	1	1194
09:39:50	31.55	31.60	31.60	+0.70	1	1193
09:39:49	31.55	31.60	31.60	+0.70	1	1192
09:39:42	31.55	31.60	31.60	+0.70	1	1191
09:39:41	31.55	31.60	31.60	+0.70	5	1190
09:39:37	31.55	31.60	31.55	+0.65	1	1185
09:39:34	31.55	31.60	31.60	+0.70	5	1184
09:39:31	31.55	31.60	31.60	+0.70	1	1179
09:39:29	31.55	31.60	31.60	+0.70	1	1178
09:39:22	31.55	31.60	31.60	+0.70	1	1177
09:39:07	31.55	31.60	31.60	+0.70	1	1176
09:38:52	31.55	31.60	31.60	+0.70	2	1175
09:38:47	31.55	31.60	31.60	+0.70	1	1173
09:38:29	31.50	31.60	31.60	+0.70	1	1172
09:38:29	31.50	31.55	31.55	+0.65	1	1171
09:38:21	31.55	31.60	31.55	+0.65	1	1170
09:38:16	31.50	31.55	31.55	+0.65	2	1169
09:38:16	31.50	31.55	31.55	+0.65	5	1167
09:38:10	31.50	31.55	31.55	+0.65	1	1162
09:38:03	31.50	31.55	31.55	+0.65	15	1161
09:37:56	31.50	31.55	31.50	+0.60	1	1146
09:37:55	31.50	31.55	31.55	+0.65	5	1145
09:37:48	31.50	31.55	31.55	+0.65	2	1140
09:37:30	31.45	31.55	31.55	+0.65	2	1138
09:37:23	31.45	31.55	31.55	+0.65	1	1136
09:37:21	31.45	31.55	31.55	+0.65	6	1135
09:37:13	31.45	31.50	31.50	+0.60	1	1129
09:37:11	31.45	31.50	31.50	+0.60	2	1128
09:37:11	31.45	31.50	31.50	+0.60	1	1126
09:37:06	31.45	31.50	31.50	+0.60	2	1125
09:37:04	31.45	31.50	31.50	+0.60	1	1123
09:37:04	31.50	31.55	31.50	+0.60	2	1122
09:36:22	31.45	31.55	31.45	+0.55	3	1120
09:36:03	31.45	31.55	31.45	+0.55	2	1117
09:36:03	31.45	31.55	31.55	+0.65	1	1115
09:36:00	31.50	31.55	31.50	+0.60	2	1114
09:35:57	31.50	31.55	31.50	+0.60	2	1112
09:35:56	31.45	31.50	31.50	+0.60	29	1110
09:35:55	31.45	31.50	31.50	+0.60	1	1081
09:35:45	31.40	31.45	31.45	+0.55	4	1080
09:35:45	31.40	31.45	31.45	+0.55	1	1076
09:35:24	31.45	31.50	31.45	+0.55	3	1075
09:35:03	31.45	31.50	31.50	+0.60	2	1072
09:34:50	31.40	31.50	31.50	+0.60	1	1070
09:34:49	31.40	31.50	31.50	+0.60	2	1069
09:34:39	31.40	31.50	31.50	+0.60	1	1067
09:34:32	31.40	31.50	31.40	+0.50	1	1066
09:34:31	31.40	31.45	31.45	+0.55	1	1065
09:34:31	31.40	31.45	31.45	+0.55	8	1064
09:34:23	31.35	31.40	31.40	+0.50	5	1056
09:34:21	31.35	31.40	31.35	+0.45	1	1051
09:34:21	31.35	31.40	31.40	+0.50	1	1050
09:33:56	31.40	31.45	31.40	+0.50	1	1049
09:33:56	31.40	31.45	31.40	+0.50	6	1048
09:33:18	31.40	31.45	31.40	+0.50	2	1042
09:33:18	31.40	31.45	31.40	+0.50	1	1040
09:33:17	31.40	31.45	31.45	+0.55	1	1039
09:33:08	31.40	31.45	31.45	+0.55	1	1038
09:33:00	31.40	31.45	31.45	+0.55	5	1037
09:32:39	31.35	31.45	31.45	+0.55	2	1032
09:32:37	31.45	31.50	31.45	+0.55	1	1030
09:32:32	31.45	31.50	31.45	+0.55	3	1029
09:32:24	31.45	31.50	31.45	+0.55	3	1026
09:32:14	31.40	31.45	31.45	+0.55	1	1023
09:32:13	31.35	31.45	31.45	+0.55	31	1022
09:32:13	31.35	31.40	31.40	+0.50	1	991
09:32:12	31.35	31.40	31.40	+0.50	10	990
09:32:12	31.40	31.45	31.40	+0.50	8	980
09:32:06	31.40	31.45	31.40	+0.50	1	972
09:31:52	31.40	31.45	31.40	+0.50	1	971
09:31:50	31.40	31.45	31.40	+0.50	1	970
09:31:37	31.40	31.45	31.40	+0.50	1	969
09:31:34	31.40	31.45	31.40	+0.50	6	968
09:31:31	31.40	31.45	31.40	+0.50	2	962
09:31:19	31.40	31.45	31.45	+0.55	1	960
09:31:19	31.40	31.45	31.45	+0.55	1	959
09:30:37	31.45	31.50	31.45	+0.55	12	958
09:30:36	31.45	31.50	31.45	+0.55	5	946
09:30:22	31.45	31.50	31.45	+0.55	1	941
09:30:09	31.45	31.50	31.45	+0.55	1	940
09:30:06	31.45	31.50	31.45	+0.55	2	939
09:29:58	31.45	31.50	31.45	+0.55	2	937
09:29:55	31.40	31.50	31.50	+0.60	5	935
09:29:54	31.40	31.50	31.50	+0.60	1	930
09:29:52	31.40	31.50	31.50	+0.60	1	929
09:29:51	31.40	31.45	31.45	+0.55	5	928
09:29:49	31.40	31.50	31.50	+0.60	1	923
09:29:44	31.40	31.50	31.50	+0.60	2	922
09:29:40	31.40	31.50	31.40	+0.50	1	920
09:29:37	31.40	31.50	31.50	+0.60	5	919
09:29:30	31.40	31.50	31.50	+0.60	1	914
09:29:26	31.40	31.50	31.50	+0.60	6	913
09:29:25	31.40	31.45	31.45	+0.55	2	907
09:29:25	31.40	31.45	31.45	+0.55	6	905
09:29:25	31.40	31.45	31.45	+0.55	15	899
09:29:25	31.35	31.40	31.40	+0.50	23	884
09:29:25	31.35	31.40	31.35	+0.45	1	861
09:29:23	31.30	31.35	31.35	+0.45	26	860
09:29:21	31.30	31.35	31.30	+0.40	5	834
09:28:57	31.30	31.35	31.35	+0.45	2	829
09:28:00	31.30	31.35	31.30	+0.40	1	827
09:27:47	31.30	31.35	31.35	+0.45	2	826
09:27:45	31.30	31.35	31.35	+0.45	3	824
09:27:42	31.30	31.35	31.35	+0.45	1	821
09:27:13	31.30	31.35	31.35	+0.45	1	820
09:26:57	31.30	31.35	31.35	+0.45	1	819
09:26:46	31.30	31.35	31.35	+0.45	1	818
09:26:41	31.30	31.35	31.35	+0.45	1	817
09:26:31	31.30	31.35	31.35	+0.45	2	816
09:26:30	31.30	31.35	31.35	+0.45	3	814
09:25:21	31.30	31.35	31.35	+0.45	1	811
09:25:20	31.30	31.35	31.35	+0.45	1	810
09:25:16	31.30	31.35	31.35	+0.45	1	809
09:25:04	31.30	31.35	31.35	+0.45	1	808
09:25:00	31.30	31.35	31.30	+0.40	1	807
09:24:56	31.30	31.35	31.35	+0.45	1	806
09:24:52	31.30	31.35	31.30	+0.40	4	805
09:24:40	31.30	31.35	31.35	+0.45	1	801
09:24:27	31.30	31.35	31.30	+0.40	1	800
09:24:21	31.25	31.30	31.30	+0.40	14	799
09:24:12	31.30	31.35	31.30	+0.40	7	785
09:24:06	31.30	31.35	31.35	+0.45	2	778
09:24:00	31.30	31.35	31.30	+0.40	3	776
09:23:58	31.30	31.35	31.35	+0.45	2	773
09:23:35	31.30	31.35	31.35	+0.45	1	771
09:23:35	31.30	31.35	31.35	+0.45	1	770
09:23:29	31.30	31.35	31.35	+0.45	1	769
09:23:21	31.35	31.40	31.35	+0.45	3	768
09:23:21	31.35	31.40	31.35	+0.45	5	765
09:23:16	31.35	31.40	31.35	+0.45	1	760
09:22:47	31.30	31.35	31.35	+0.45	5	759
09:22:28	31.25	31.30	31.30	+0.40	5	754
09:22:28	31.20	31.25	31.25	+0.35	8	749
09:22:28	31.25	31.30	31.25	+0.35	2	741
09:22:25	31.25	31.30	31.30	+0.40	2	739
09:22:15	31.20	31.25	31.25	+0.35	1	737
09:22:11	31.20	31.25	31.25	+0.35	1	736
09:22:10	31.20	31.25	31.25	+0.35	2	735
09:22:02	31.25	31.30	31.25	+0.35	4	733
09:21:58	31.25	31.30	31.25	+0.35	1	729
09:21:46	31.25	31.30	31.25	+0.35	1	728
09:21:36	31.25	31.30	31.25	+0.35	1	727
09:21:35	31.20	31.25	31.25	+0.35	1	726
09:21:32	31.20	31.25	31.25	+0.35	3	725
09:21:13	31.20	31.25	31.25	+0.35	1	722
09:21:09	31.20	31.25	31.25	+0.35	1	721
09:20:49	31.20	31.25	31.25	+0.35	2	720
09:20:47	31.25	31.30	31.25	+0.35	2	718
09:20:45	31.20	31.25	31.25	+0.35	1	716
09:20:37	31.20	31.25	31.25	+0.35	1	715
09:20:32	31.20	31.25	31.25	+0.35	1	714
09:20:13	31.20	31.30	31.20	+0.30	5	713
09:20:09	31.25	31.30	31.25	+0.35	1	708
09:19:55	31.20	31.25	31.20	+0.30	1	707
09:19:43	31.25	31.30	31.25	+0.35	7	706
09:19:43	31.25	31.30	31.25	+0.35	11	699
09:19:26	31.25	31.30	31.30	+0.40	1	688
09:18:48	31.25	31.30	31.25	+0.35	1	687
09:18:44	31.25	31.30	31.30	+0.40	2	686
09:18:43	31.25	31.30	31.30	+0.40	2	684
09:18:33	31.25	31.30	31.30	+0.40	1	682
09:18:33	31.25	31.30	31.30	+0.40	2	681
09:18:24	31.25	31.30	31.30	+0.40	1	679
09:18:22	31.25	31.30	31.30	+0.40	1	678
09:18:12	31.25	31.30	31.30	+0.40	1	677
09:18:02	31.35	31.40	31.35	+0.45	6	676
09:18:02	31.35	31.40	31.35	+0.45	1	670
09:18:02	31.25	31.35	31.35	+0.45	3	669
09:17:57	31.30	31.35	31.30	+0.40	4	666
09:17:47	31.30	31.35	31.30	+0.40	1	662
09:17:34	31.30	31.35	31.30	+0.40	2	661
09:17:14	31.25	31.40	31.40	+0.50	3	659
09:17:08	31.30	31.45	31.20	+0.30	1	656
09:17:08	31.30	31.45	31.25	+0.35	8	655
09:17:08	31.30	31.45	31.30	+0.40	1	647
09:17:01	31.35	31.45	31.45	+0.55	2	646
09:16:57	31.30	31.45	31.45	+0.55	11	644
09:16:47	31.30	31.45	31.45	+0.55	1	633
09:16:39	31.30	31.40	31.45	+0.55	1	632
09:16:39	31.30	31.40	31.40	+0.50	4	631
09:16:34	31.20	31.30	31.30	+0.40	2	627
09:16:32	31.25	31.30	31.20	+0.30	1	625
09:16:32	31.25	31.30	31.25	+0.35	2	624
09:16:30	31.25	31.30	31.20	+0.30	7	622
09:16:30	31.25	31.30	31.25	+0.35	13	615
09:16:23	31.30	31.40	31.30	+0.40	1	602
09:16:15	31.25	31.30	31.30	+0.40	3	601
09:16:15	31.30	31.40	31.30	+0.40	2	598
09:16:12	31.40	31.45	31.40	+0.50	1	596
09:16:12	31.25	31.40	31.40	+0.50	4	595
09:16:12	31.25	31.40	31.40	+0.50	5	591
09:16:08	31.25	31.35	31.40	+0.50	3	586
09:16:08	31.25	31.35	31.35	+0.45	2	583
09:16:03	31.25	31.35	31.35	+0.45	1	581
09:16:02	31.30	31.35	31.30	+0.40	2	580
09:15:55	31.30	31.40	31.40	+0.50	2	578
09:15:50	31.30	31.35	31.35	+0.45	4	576
09:15:26	31.35	31.40	31.35	+0.45	1	572
09:15:26	31.25	31.35	31.35	+0.45	4	571
09:15:25	31.30	31.35	31.30	+0.40	1	567
09:15:12	31.25	31.30	31.30	+0.40	1	566
09:15:09	31.25	31.30	31.30	+0.40	1	565
09:14:59	31.25	31.30	31.30	+0.40	1	564
09:14:49	31.25	31.30	31.30	+0.40	2	563
09:14:34	31.30	31.35	31.30	+0.40	4	561
09:14:26	31.25	31.35	31.35	+0.45	1	557
09:14:13	31.25	31.35	31.40	+0.50	1	556
09:14:13	31.25	31.35	31.35	+0.45	4	555
09:14:12	31.30	31.35	31.30	+0.40	1	551
09:13:49	31.20	31.25	31.25	+0.35	1	550
09:13:46	31.20	31.25	31.20	+0.30	3	549
09:13:44	31.30	31.35	31.30	+0.40	1	546
09:13:43	31.20	31.30	31.30	+0.40	2	545
09:13:40	31.25	31.35	31.25	+0.35	2	543
09:13:40	31.30	31.35	31.30	+0.40	2	541
09:13:36	31.30	31.35	31.30	+0.40	1	539
09:13:23	31.25	31.30	31.30	+0.40	2	538
09:13:16	31.20	31.30	31.30	+0.40	3	536
09:13:01	31.20	31.25	31.25	+0.35	1	533
09:13:01	31.20	31.25	31.20	+0.30	3	532
09:12:59	31.20	31.25	31.20	+0.30	2	529
09:12:52	31.20	31.25	31.25	+0.35	2	527
09:12:30	31.15	31.20	31.20	+0.30	1	525
09:12:00	31.15	31.25	31.15	+0.25	1	524
09:11:50	31.15	31.25	31.15	+0.25	3	523
09:11:27	31.15	31.25	31.15	+0.25	1	520
09:10:48	31.10	31.15	31.15	+0.25	10	519
09:10:48	31.20	31.25	31.15	+0.25	9	509
09:10:48	31.20	31.25	31.20	+0.30	1	500
09:10:37	31.20	31.25	31.20	+0.30	1	499
09:10:30	31.20	31.25	31.20	+0.30	1	498
09:10:25	31.15	31.20	31.20	+0.30	1	497
09:10:18	31.15	31.20	31.15	+0.25	1	496
09:09:54	31.10	31.20	31.10	+0.20	1	495
09:09:47	31.15	31.25	31.10	+0.20	4	494
09:09:47	31.15	31.25	31.15	+0.25	16	490
09:09:27	31.25	31.35	31.10	+0.20	8	474
09:09:27	31.25	31.35	31.15	+0.25	13	466
09:09:27	31.25	31.35	31.20	+0.30	7	453
09:09:27	31.25	31.35	31.25	+0.35	2	446
09:09:25	31.20	31.25	31.25	+0.35	2	444
09:09:05	31.15	31.25	31.25	+0.35	2	442
09:08:45	31.10	31.20	31.20	+0.30	2	440
09:08:23	31.10	31.25	31.10	+0.20	2	438
09:08:17	31.20	31.25	31.20	+0.30	2	436
09:08:05	31.25	31.30	31.25	+0.35	1	434
09:08:03	31.20	31.30	31.20	+0.30	4	433
09:08:03	31.30	31.35	31.30	+0.40	2	429
09:08:03	31.20	31.30	31.30	+0.40	1	427
09:08:02	31.25	31.35	31.25	+0.35	3	426
09:07:44	31.25	31.40	31.25	+0.35	1	423
09:07:41	31.15	31.30	31.40	+0.50	3	422
09:07:41	31.15	31.30	31.35	+0.45	6	419
09:07:41	31.15	31.30	31.30	+0.40	1	413
09:07:35	31.10	31.20	31.20	+0.30	2	412
09:06:59	31.15	31.20	31.10	+0.20	2	410
09:06:59	31.15	31.20	31.15	+0.25	2	408
09:06:56	31.15	31.20	31.15	+0.25	1	406
09:06:47	31.10	31.15	31.15	+0.25	3	405
09:06:40	31.10	31.15	31.10	+0.20	1	402
09:06:37	31.05	31.10	31.10	+0.20	1	401
09:06:37	31.05	31.10	31.10	+0.20	3	400
09:06:29	31.00	31.10	31.10	+0.20	15	397
09:06:09	31.00	31.05	31.05	+0.15	1	382
09:05:52	31.10	31.20	31.10	+0.20	3	381
09:05:45	31.15	31.25	30.90	0	35	378
09:05:45	31.15	31.25	30.95	+0.05	17	343
09:05:45	31.15	31.25	31.00	+0.10	42	326
09:05:45	31.15	31.25	31.05	+0.15	16	284
09:05:45	31.15	31.25	31.10	+0.20	5	268
09:05:45	31.15	31.25	31.15	+0.25	1	263
09:05:44	31.20	31.25	31.20	+0.30	11	262
09:05:34	31.15	31.20	31.20	+0.30	1	251
09:05:20	31.20	31.25	31.20	+0.30	1	250
09:05:20	31.20	31.25	31.20	+0.30	1	249
09:05:10	31.15	31.25	31.05	+0.15	1	248
09:05:10	31.15	31.25	31.10	+0.20	6	247
09:05:10	31.15	31.25	31.15	+0.25	3	241
09:05:08	31.20	31.25	31.20	+0.30	1	238
09:05:06	31.15	31.20	31.20	+0.30	1	237
09:04:58	31.10	31.20	31.20	+0.30	2	236
09:04:57	31.10	31.20	31.20	+0.30	2	234
09:04:57	31.15	31.20	31.15	+0.25	1	232
09:04:45	31.20	31.25	31.20	+0.30	6	231
09:04:37	31.20	31.30	31.20	+0.30	3	225
09:04:37	31.25	31.30	31.25	+0.35	1	222
09:04:37	31.25	31.30	31.25	+0.35	1	221
09:04:26	31.25	31.30	31.25	+0.35	1	220
09:04:24	31.25	31.35	31.35	+0.45	1	219
09:04:19	31.30	31.35	31.30	+0.40	2	218
09:04:18	31.25	31.30	31.30	+0.40	3	216
09:04:07	31.20	31.30	31.30	+0.40	1	213
09:03:58	31.20	31.30	31.30	+0.40	1	212
09:03:50	31.30	31.40	31.30	+0.40	9	211
09:03:49	31.30	31.40	31.40	+0.50	1	202
09:03:47	31.35	31.40	31.35	+0.45	1	201
09:03:39	31.30	31.40	31.40	+0.50	3	200
09:03:36	31.35	31.40	31.35	+0.45	1	197
09:03:30	31.30	31.40	31.40	+0.50	2	196
09:03:29	31.35	31.40	31.35	+0.45	1	194
09:03:27	31.35	31.45	31.35	+0.45	1	193
09:03:21	31.40	31.45	31.40	+0.50	1	192
09:03:20	31.40	31.45	31.40	+0.50	2	191
09:03:18	31.35	31.45	31.45	+0.55	5	189
09:03:16	31.35	31.45	31.45	+0.55	1	184
09:03:14	31.35	31.45	31.45	+0.55	1	183
09:03:10	31.35	31.45	31.45	+0.55	1	182
09:03:07	31.35	31.40	31.40	+0.50	1	181
09:03:06	31.40	31.45	31.40	+0.50	6	180
09:03:06	31.40	31.50	31.40	+0.50	6	174
09:03:05	31.40	31.50	31.50	+0.60	2	168
09:02:59	31.40	31.45	31.45	+0.55	1	166
09:02:59	31.45	31.50	31.45	+0.55	4	165
09:02:59	31.45	31.50	31.50	+0.60	1	161
09:02:56	31.45	31.50	31.50	+0.60	1	160
09:02:48	31.40	31.45	31.45	+0.55	1	159
09:02:40	31.40	31.45	31.45	+0.55	1	158
09:02:37	31.30	31.40	31.40	+0.50	1	157
09:02:36	31.35	31.45	31.35	+0.45	1	156
09:02:36	31.35	31.45	31.45	+0.55	5	155
09:02:31	31.35	31.50	31.50	+0.60	1	150
09:02:25	31.45	31.50	31.45	+0.55	5	149
09:02:22	31.40	31.45	31.45	+0.55	1	144
09:02:22	31.35	31.45	31.45	+0.55	1	143
09:02:22	31.35	31.40	31.40	+0.50	7	142
09:02:20	31.25	31.35	31.35	+0.45	1	135
09:02:20	31.25	31.35	31.35	+0.45	4	134
09:02:20	31.20	31.30	31.30	+0.40	1	130
09:02:20	31.20	31.30	31.20	+0.30	1	129
09:02:20	31.05	31.20	31.20	+0.30	42	128
09:02:20	31.05	31.15	31.15	+0.25	8	86
09:02:20	31.05	31.10	31.10	+0.20	3	78
09:02:19	--	--	31.05	+0.15	75	75

　

其他人也逛...

App Store Card $ 1000 - 數位序號

麥當勞勁辣鷄腿堡好禮即享券

MyCard 5000點虛擬點數卡

3M 細滑牙線棒盒裝促銷包(160支入)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Samsung Galaxy A56 5G (12G/256G)

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

HITACHI日立 7公升舒適節電除濕機 RD-14FR

GARMIN VENU 3 GPS 智慧腕錶

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

PChome 購物儲值3,000元

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

麥當勞十塊麥克鷄塊即享券

OPPO Reno14 6.59吋 12+256GB

MyCard 3000點虛擬點數卡

台股早盤漲逾600點　站上42000點

三大法人買超台股1066.77億元

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

‧新台幣升2.7分　收31.568元
‧鴻華：高雄橋頭新廠爭取生產三...
‧新代：大馬新廠明年2月完工　支...

加密貨幣

比特幣BTC	75931.28	-1,531.23	-1.98%
以太幣ETH	2072.03	-55.14	-2.59%
瑞波幣XRP	1.34	-0.03	-1.86%
比特幣現金BCH	373.41	0.73	0.20%
萊特幣LTC	53.27	-0.64	-1.18%
卡達幣ADA	0.245720	0.00	-1.32%
波場幣TRX	0.362192	0.00	0.91%
恆星幣XLM	0.145252	0.00	1.12%

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。