最新大樂透頭獎2.3億元1注獨得獎落屏東熱門《商品》中東局勢或緩解油價跌逾1%

更新報價

國　建 (2501) 建材營造上市霖園集團

31.20 ▼-0.50 -1.58% 1.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	5,466	31.20	54	31.25	30	31.20	32.05	30.90	31.70

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	-0.50	14	5466
13:30:00	31.20	31.25	31.20	-0.50	308	5452
13:24:49	31.20	31.25	31.20	-0.50	1	5144
13:24:24	31.20	31.25	31.20	-0.50	3	5143
13:24:20	31.20	31.25	31.20	-0.50	19	5140
13:24:19	31.20	31.25	31.20	-0.50	1	5121
13:24:18	31.20	31.25	31.20	-0.50	20	5120
13:24:10	31.20	31.25	31.20	-0.50	1	5100
13:23:45	31.20	31.25	31.20	-0.50	10	5099
13:23:44	31.20	31.25	31.20	-0.50	1	5089
13:23:39	31.20	31.25	31.20	-0.50	1	5088
13:23:31	31.20	31.25	31.20	-0.50	2	5087
13:23:09	31.20	31.25	31.20	-0.50	1	5085
13:23:03	31.20	31.25	31.20	-0.50	2	5084
13:22:57	31.20	31.25	31.20	-0.50	15	5082
13:22:47	31.20	31.25	31.25	-0.45	1	5067
13:22:40	31.20	31.25	31.25	-0.45	2	5066
13:22:34	31.20	31.25	31.20	-0.50	1	5064
13:22:31	31.20	31.25	31.25	-0.45	1	5063
13:22:21	31.20	31.25	31.25	-0.45	1	5062
13:22:21	31.20	31.25	31.25	-0.45	9	5061
13:22:21	31.20	31.25	31.20	-0.50	5	5052
13:22:15	31.20	31.25	31.25	-0.45	1	5047
13:22:13	31.20	31.25	31.25	-0.45	1	5046
13:22:07	31.20	31.25	31.25	-0.45	1	5045
13:22:04	31.20	31.25	31.20	-0.50	1	5044
13:21:29	31.20	31.25	31.20	-0.50	1	5043
13:21:12	31.20	31.25	31.25	-0.45	1	5042
13:20:59	31.20	31.25	31.20	-0.50	1	5041
13:20:32	31.20	31.25	31.20	-0.50	1	5040
13:20:24	31.20	31.25	31.20	-0.50	1	5039
13:19:49	31.20	31.30	31.20	-0.50	1	5038
13:19:36	31.20	31.25	31.25	-0.45	1	5037
13:19:36	31.20	31.25	31.20	-0.50	1	5036
13:19:22	31.20	31.25	31.20	-0.50	1	5035
13:19:14	31.20	31.25	31.20	-0.50	1	5034
13:18:44	31.20	31.25	31.20	-0.50	1	5033
13:18:25	31.20	31.25	31.20	-0.50	2	5032
13:18:13	31.20	31.25	31.25	-0.45	1	5030
13:18:09	31.20	31.25	31.20	-0.50	1	5029
13:17:39	31.20	31.30	31.20	-0.50	1	5028
13:17:04	31.20	31.30	31.20	-0.50	1	5027
13:16:58	31.20	31.25	31.25	-0.45	1	5026
13:16:29	31.20	31.30	31.20	-0.50	1	5025
13:15:54	31.20	31.30	31.20	-0.50	1	5024
13:15:44	31.25	31.30	31.25	-0.45	2	5023
13:15:42	31.20	31.30	31.30	-0.40	1	5021
13:15:38	31.20	31.30	31.20	-0.50	1	5020
13:15:24	31.20	31.30	31.20	-0.50	1	5019
13:15:18	31.20	31.30	31.30	-0.40	1	5018
13:15:13	31.20	31.30	31.30	-0.40	2	5017
13:15:00	31.15	31.25	31.30	-0.40	1	5015
13:15:00	31.15	31.25	31.25	-0.45	7	5014
13:14:59	31.15	31.25	31.15	-0.55	1	5007
13:14:54	31.15	31.20	31.20	-0.50	2	5006
13:14:54	31.15	31.20	31.20	-0.50	2	5004
13:14:54	31.15	31.20	31.20	-0.50	6	5002
13:14:54	31.20	31.25	31.20	-0.50	4	4996
13:14:44	31.20	31.25	31.20	-0.50	1	4992
13:14:31	31.20	31.25	31.20	-0.50	1	4991
13:14:24	31.20	31.25	31.20	-0.50	1	4990
13:14:16	31.20	31.25	31.25	-0.45	2	4989
13:14:14	31.15	31.20	31.20	-0.50	8	4987
13:14:13	31.15	31.20	31.20	-0.50	2	4979
13:14:09	31.15	31.25	31.15	-0.55	1	4977
13:13:54	31.15	31.25	31.15	-0.55	1	4976
13:13:39	31.15	31.25	31.15	-0.55	1	4975
13:13:19	31.15	31.25	31.15	-0.55	1	4974
13:13:14	31.15	31.25	31.15	-0.55	1	4973
13:13:04	31.15	31.25	31.15	-0.55	1	4972
13:12:57	31.15	31.25	31.15	-0.55	1	4971
13:12:52	31.15	31.20	31.20	-0.50	1	4970
13:12:49	31.15	31.30	31.15	-0.55	1	4969
13:12:49	31.25	31.30	31.15	-0.55	6	4968
13:12:49	31.25	31.30	31.20	-0.50	10	4962
13:12:49	31.25	31.30	31.25	-0.45	4	4952
13:12:48	31.25	31.30	31.25	-0.45	1	4948
13:12:44	31.25	31.30	31.25	-0.45	1	4947
13:12:34	31.25	31.30	31.25	-0.45	1	4946
13:12:21	31.25	31.30	31.20	-0.50	30	4945
13:12:21	31.25	31.30	31.25	-0.45	5	4915
13:12:20	31.25	31.30	31.25	-0.45	5	4910
13:12:14	31.25	31.30	31.25	-0.45	1	4905
13:11:59	31.25	31.30	31.25	-0.45	1	4904
13:11:44	31.25	31.30	31.25	-0.45	1	4903
13:11:36	31.25	31.30	31.25	-0.45	1	4902
13:11:29	31.25	31.35	31.25	-0.45	1	4901
13:11:19	31.25	31.30	31.30	-0.40	1	4900
13:11:09	31.25	31.35	31.25	-0.45	1	4899
13:11:02	31.25	31.35	31.25	-0.45	1	4898
13:10:57	31.25	31.35	31.25	-0.45	1	4897
13:10:54	31.25	31.35	31.25	-0.45	1	4896
13:10:54	31.25	31.30	31.30	-0.40	2	4895
13:10:39	31.25	31.35	31.25	-0.45	1	4893
13:10:24	31.25	31.35	31.25	-0.45	1	4892
13:10:18	31.30	31.35	31.30	-0.40	1	4891
13:10:16	31.30	31.35	31.30	-0.40	5	4890
13:10:15	31.30	31.35	31.30	-0.40	2	4885
13:10:09	31.30	31.35	31.30	-0.40	1	4883
13:10:03	31.30	31.35	31.30	-0.40	1	4882
13:09:53	31.25	31.30	31.30	-0.40	1	4881
13:09:49	31.25	31.35	31.25	-0.45	1	4880
13:09:39	31.25	31.30	31.30	-0.40	7	4879
13:09:39	31.30	31.35	31.30	-0.40	3	4872
13:09:37	31.30	31.35	31.30	-0.40	1	4869
13:09:34	31.30	31.35	31.30	-0.40	1	4868
13:09:32	31.25	31.30	31.30	-0.40	1	4867
13:09:32	31.25	31.30	31.30	-0.40	1	4866
13:09:21	31.25	31.35	31.25	-0.45	1	4865
13:09:19	31.25	31.35	31.25	-0.45	1	4864
13:09:11	31.25	31.35	31.25	-0.45	1	4863
13:09:04	31.25	31.35	31.25	-0.45	1	4862
13:08:44	31.25	31.35	31.25	-0.45	1	4861
13:08:29	31.25	31.35	31.25	-0.45	1	4860
13:08:14	31.25	31.35	31.25	-0.45	1	4859
13:07:59	31.25	31.35	31.25	-0.45	1	4858
13:07:48	31.25	31.30	31.30	-0.40	1	4857
13:07:39	31.30	31.35	31.30	-0.40	2	4856
13:07:39	31.30	31.35	31.30	-0.40	1	4854
13:07:24	31.30	31.35	31.30	-0.40	1	4853
13:07:21	31.25	31.30	31.30	-0.40	6	4852
13:07:21	31.25	31.30	31.30	-0.40	1	4846
13:07:10	31.30	31.35	31.30	-0.40	1	4845
13:07:09	31.30	31.35	31.30	-0.40	1	4844
13:06:54	31.30	31.35	31.30	-0.40	1	4843
13:06:48	31.30	31.35	31.30	-0.40	1	4842
13:06:46	31.25	31.30	31.30	-0.40	10	4841
13:06:46	31.25	31.30	31.30	-0.40	5	4831
13:06:39	31.25	31.30	31.25	-0.45	1	4826
13:06:34	31.25	31.30	31.25	-0.45	1	4825
13:06:19	31.20	31.30	31.20	-0.50	1	4824
13:06:04	31.25	31.30	31.25	-0.45	1	4823
13:05:49	31.25	31.30	31.25	-0.45	1	4822
13:05:29	31.25	31.30	31.25	-0.45	1	4821
13:05:14	31.25	31.30	31.25	-0.45	1	4820
13:05:08	31.25	31.30	31.20	-0.50	16	4819
13:05:08	31.25	31.30	31.25	-0.45	4	4803
13:05:07	31.20	31.25	31.25	-0.45	1	4799
13:05:04	31.20	31.30	31.20	-0.50	1	4798
13:04:59	31.20	31.30	31.20	-0.50	1	4797
13:04:49	31.20	31.30	31.20	-0.50	1	4796
13:04:45	31.25	31.30	31.25	-0.45	4	4795
13:04:39	31.25	31.30	31.25	-0.45	1	4791
13:04:34	31.25	31.30	31.25	-0.45	1	4790
13:04:24	31.25	31.30	31.25	-0.45	1	4789
13:04:24	31.25	31.30	31.25	-0.45	1	4788
13:04:14	31.25	31.30	31.25	-0.45	1	4787
13:04:09	31.25	31.30	31.25	-0.45	1	4786
13:03:59	31.25	31.35	31.25	-0.45	1	4785
13:03:55	31.25	31.30	31.30	-0.40	1	4784
13:03:55	31.25	31.30	31.25	-0.45	1	4783
13:03:54	31.25	31.35	31.25	-0.45	2	4782
13:03:54	31.25	31.35	31.25	-0.45	1	4780
13:03:52	31.25	31.35	31.25	-0.45	1	4779
13:03:44	31.25	31.35	31.25	-0.45	1	4778
13:03:41	31.25	31.35	31.35	-0.35	1	4777
13:03:34	31.25	31.35	31.25	-0.45	1	4776
13:03:29	31.25	31.35	31.25	-0.45	1	4775
13:03:19	31.25	31.35	31.25	-0.45	1	4774
13:03:14	31.25	31.35	31.25	-0.45	1	4773
13:03:04	31.25	31.35	31.25	-0.45	1	4772
13:02:59	31.25	31.35	31.25	-0.45	1	4771
13:02:54	31.25	31.35	31.25	-0.45	1	4770
13:02:49	31.25	31.35	31.25	-0.45	1	4769
13:02:39	31.25	31.35	31.25	-0.45	1	4768
13:02:38	31.25	31.30	31.30	-0.40	1	4767
13:02:38	31.30	31.35	31.30	-0.40	1	4766
13:02:31	31.25	31.35	31.25	-0.45	5	4765
13:02:30	31.25	31.35	31.25	-0.45	1	4760
13:02:30	31.30	31.35	31.30	-0.40	16	4759
13:02:29	31.30	31.35	31.30	-0.40	1	4743
13:02:24	31.30	31.35	31.30	-0.40	1	4742
13:02:14	31.30	31.35	31.30	-0.40	1	4741
13:02:09	31.30	31.35	31.30	-0.40	1	4740
13:01:59	31.30	31.35	31.30	-0.40	1	4739
13:01:49	31.30	31.35	31.30	-0.40	1	4738
13:01:44	31.30	31.35	31.30	-0.40	1	4737
13:01:34	31.30	31.35	31.30	-0.40	1	4736
13:01:24	31.30	31.40	31.30	-0.40	1	4735
13:01:20	31.30	31.40	31.30	-0.40	1	4734
13:01:19	31.30	31.40	31.30	-0.40	1	4733
13:01:09	31.30	31.40	31.30	-0.40	1	4732
13:01:09	31.30	31.40	31.30	-0.40	1	4731
13:01:06	31.35	31.40	31.35	-0.35	1	4730
13:01:04	31.35	31.40	31.35	-0.35	1	4729
13:00:54	31.35	31.40	31.35	-0.35	1	4728
13:00:53	31.35	31.40	31.35	-0.35	5	4727
13:00:44	31.35	31.40	31.35	-0.35	1	4722
13:00:41	31.35	31.40	31.35	-0.35	2	4721
13:00:39	31.35	31.40	31.35	-0.35	1	4719
13:00:29	31.35	31.40	31.35	-0.35	1	4718
13:00:24	31.35	31.40	31.35	-0.35	1	4717
13:00:20	31.30	31.35	31.35	-0.35	3	4716
13:00:20	31.30	31.35	31.35	-0.35	2	4713
13:00:14	31.30	31.35	31.30	-0.40	1	4711
13:00:11	31.35	31.40	31.35	-0.35	5	4710
13:00:09	31.35	31.40	31.35	-0.35	1	4705
13:00:04	31.35	31.40	31.35	-0.35	1	4704
13:00:02	31.35	31.40	31.35	-0.35	1	4703
12:58:54	31.30	31.35	31.35	-0.35	7	4702
12:58:54	31.35	31.40	31.35	-0.35	3	4695
12:58:52	31.35	31.40	31.35	-0.35	1	4692
12:58:20	31.35	31.40	31.40	-0.30	2	4691
12:57:45	31.30	31.35	31.35	-0.35	1	4689
12:57:44	31.30	31.35	31.35	-0.35	1	4688
12:57:44	31.35	31.40	31.35	-0.35	9	4687
12:56:29	31.35	31.40	31.35	-0.35	1	4678
12:56:23	31.35	31.40	31.40	-0.30	1	4677
12:56:13	31.35	31.40	31.35	-0.35	1	4676
12:56:10	31.35	31.40	31.35	-0.35	1	4675
12:55:55	31.30	31.40	31.30	-0.40	20	4674
12:55:39	31.35	31.40	31.35	-0.35	10	4654
12:55:24	31.35	31.40	31.35	-0.35	1	4644
12:54:42	31.35	31.40	31.35	-0.35	2	4643
12:54:31	31.35	31.40	31.35	-0.35	1	4641
12:54:14	31.35	31.40	31.35	-0.35	1	4640
12:54:00	31.35	31.40	31.35	-0.35	2	4639
12:53:04	31.35	31.40	31.35	-0.35	5	4637
12:52:19	31.35	31.40	31.40	-0.30	1	4632
12:51:48	31.35	31.40	31.35	-0.35	1	4631
12:48:48	31.30	31.35	31.35	-0.35	6	4630
12:48:26	31.35	31.40	31.40	-0.30	5	4624
12:48:17	31.30	31.35	31.35	-0.35	3	4619
12:48:17	31.30	31.35	31.35	-0.35	2	4616
12:48:17	31.35	31.40	31.35	-0.35	11	4614
12:47:51	31.35	31.40	31.35	-0.35	1	4603
12:46:37	31.40	31.45	31.40	-0.30	1	4602
12:46:32	31.40	31.45	31.40	-0.30	1	4601
12:46:16	31.40	31.45	31.40	-0.30	2	4600
12:46:12	31.40	31.45	31.40	-0.30	1	4598
12:46:00	31.40	31.45	31.40	-0.30	1	4597
12:45:59	31.40	31.45	31.40	-0.30	2	4596
12:45:37	31.40	31.45	31.40	-0.30	1	4594
12:45:10	31.40	31.45	31.40	-0.30	2	4593
12:44:55	31.40	31.45	31.40	-0.30	1	4591
12:44:55	31.40	31.45	31.40	-0.30	2	4590
12:44:34	31.35	31.40	31.40	-0.30	2	4588
12:44:34	31.35	31.40	31.40	-0.30	2	4586
12:44:34	31.40	31.45	31.40	-0.30	11	4584
12:44:08	31.40	31.45	31.40	-0.30	1	4573
12:44:06	31.40	31.45	31.40	-0.30	1	4572
12:43:41	31.40	31.45	31.40	-0.30	1	4571
12:43:16	31.40	31.45	31.40	-0.30	1	4570
12:42:58	31.40	31.45	31.40	-0.30	1	4569
12:41:42	31.40	31.45	31.40	-0.30	2	4568
12:41:35	31.40	31.45	31.45	-0.25	1	4566
12:41:10	31.40	31.45	31.40	-0.30	1	4565
12:41:04	31.40	31.45	31.40	-0.30	1	4564
12:40:47	31.40	31.45	31.45	-0.25	1	4563
12:38:06	31.40	31.45	31.40	-0.30	2	4562
12:37:28	31.40	31.45	31.40	-0.30	1	4560
12:36:27	31.40	31.45	31.40	-0.30	1	4559
12:35:00	31.40	31.45	31.40	-0.30	1	4558
12:34:33	31.40	31.45	31.40	-0.30	1	4557
12:34:27	31.40	31.45	31.40	-0.30	3	4556
12:30:05	31.40	31.45	31.40	-0.30	10	4553
12:29:58	31.40	31.45	31.45	-0.25	1	4543
12:29:53	31.40	31.45	31.45	-0.25	1	4542
12:28:31	31.40	31.45	31.45	-0.25	2	4541
12:28:24	31.40	31.45	31.45	-0.25	1	4539
12:27:53	31.45	31.50	31.45	-0.25	1	4538
12:27:33	31.45	31.50	31.45	-0.25	2	4537
12:27:11	31.45	31.50	31.45	-0.25	1	4535
12:26:58	31.45	31.50	31.45	-0.25	2	4534
12:26:07	31.45	31.50	31.45	-0.25	2	4532
12:26:07	31.45	31.50	31.45	-0.25	2	4530
12:26:04	31.45	31.50	31.45	-0.25	1	4528
12:26:00	31.45	31.50	31.45	-0.25	1	4527
12:25:42	31.45	31.50	31.45	-0.25	1	4526
12:25:41	31.45	31.50	31.45	-0.25	1	4525
12:25:37	31.45	31.50	31.45	-0.25	1	4524
12:25:34	31.45	31.50	31.45	-0.25	1	4523
12:25:26	31.45	31.50	31.50	-0.20	1	4522
12:25:14	31.45	31.50	31.50	-0.20	1	4521
12:25:09	31.45	31.50	31.45	-0.25	3	4520
12:24:58	31.50	31.55	31.50	-0.20	3	4517
12:24:48	31.50	31.55	31.50	-0.20	10	4514
12:24:25	31.45	31.55	31.55	-0.15	10	4504
12:24:20	31.50	31.55	31.50	-0.20	1	4494
12:24:12	31.40	31.55	31.55	-0.15	2	4493
12:23:37	31.40	31.50	31.60	-0.10	11	4491
12:23:37	31.40	31.50	31.55	-0.15	7	4480
12:23:37	31.40	31.50	31.50	-0.20	7	4473
12:23:27	31.45	31.50	31.40	-0.30	2	4466
12:23:27	31.45	31.50	31.45	-0.25	8	4464
12:23:20	31.45	31.50	31.45	-0.25	2	4456
12:23:03	31.45	31.50	31.45	-0.25	1	4454
12:23:02	31.55	31.60	31.55	-0.15	2	4453
12:23:01	31.45	31.55	31.55	-0.15	8	4451
12:23:01	31.45	31.50	31.50	-0.20	1	4443
12:23:01	31.45	31.55	31.55	-0.15	3	4442
12:22:55	31.50	31.55	31.50	-0.20	4	4439
12:22:55	31.50	31.55	31.50	-0.20	1	4435
12:22:43	31.40	31.50	31.50	-0.20	31	4434
12:22:43	31.45	31.50	31.45	-0.25	8	4403
12:22:43	31.40	31.45	31.45	-0.25	55	4395
12:22:42	31.35	31.40	31.40	-0.30	31	4340
12:22:42	31.35	31.40	31.35	-0.35	1	4309
12:22:31	31.30	31.35	31.35	-0.35	1	4308
12:22:31	31.35	31.40	31.35	-0.35	11	4307
12:22:31	31.30	31.35	31.35	-0.35	26	4296
12:22:31	31.25	31.30	31.30	-0.40	21	4270
12:22:23	31.25	31.30	31.30	-0.40	1	4249
12:22:20	31.25	31.30	31.25	-0.45	10	4248
12:21:30	31.25	31.30	31.30	-0.40	2	4238
12:20:47	31.25	31.30	31.30	-0.40	2	4236
12:20:42	31.25	31.30	31.25	-0.45	5	4234
12:19:36	31.25	31.30	31.30	-0.40	2	4229
12:18:51	31.25	31.30	31.25	-0.45	1	4227
12:17:28	31.25	31.30	31.25	-0.45	1	4226
12:16:48	31.25	31.30	31.25	-0.45	3	4225
12:16:09	31.25	31.30	31.25	-0.45	1	4222
12:15:55	31.25	31.30	31.30	-0.40	10	4221
12:15:08	31.25	31.30	31.30	-0.40	1	4211
12:14:23	31.25	31.30	31.30	-0.40	1	4210
12:12:07	31.25	31.30	31.30	-0.40	15	4209
12:10:40	31.25	31.30	31.30	-0.40	1	4194
12:09:34	31.25	31.30	31.30	-0.40	3	4193
12:09:27	31.25	31.30	31.30	-0.40	5	4190
12:09:02	31.25	31.30	31.30	-0.40	5	4185
12:07:05	31.25	31.30	31.30	-0.40	1	4180
12:00:48	31.20	31.25	31.25	-0.45	1	4179
12:00:48	31.25	31.30	31.25	-0.45	3	4178
12:00:40	31.25	31.30	31.25	-0.45	9	4175
11:59:43	31.25	31.30	31.25	-0.45	1	4166
11:59:27	31.25	31.30	31.25	-0.45	1	4165
11:58:50	31.25	31.30	31.30	-0.40	1	4164
11:57:21	31.25	31.30	31.25	-0.45	1	4163
11:56:10	31.25	31.30	31.30	-0.40	9	4162
11:55:50	31.25	31.30	31.30	-0.40	3	4153
11:55:27	31.30	31.35	31.30	-0.40	1	4150
11:55:22	31.30	31.35	31.30	-0.40	5	4149
11:55:08	31.30	31.35	31.30	-0.40	1	4144
11:53:54	31.30	31.35	31.35	-0.35	1	4143
11:53:30	31.25	31.30	31.30	-0.40	20	4142
11:53:14	31.20	31.25	31.25	-0.45	1	4122
11:52:13	31.25	31.30	31.25	-0.45	1	4121
11:52:11	31.20	31.25	31.25	-0.45	2	4120
11:50:19	31.20	31.25	31.25	-0.45	11	4118
11:50:19	31.20	31.25	31.25	-0.45	1	4107
11:47:08	31.20	31.25	31.20	-0.50	1	4106
11:47:07	31.15	31.20	31.20	-0.50	5	4105
11:45:22	31.20	31.25	31.20	-0.50	1	4100
11:45:22	31.20	31.25	31.20	-0.50	5	4099
11:44:40	31.20	31.25	31.20	-0.50	2	4094
11:41:42	31.20	31.25	31.20	-0.50	1	4092
11:40:12	31.15	31.20	31.20	-0.50	2	4091
11:40:03	31.15	31.20	31.20	-0.50	1	4089
11:39:59	31.15	31.20	31.20	-0.50	1	4088
11:38:30	31.15	31.20	31.20	-0.50	3	4087
11:38:30	31.20	31.25	31.20	-0.50	45	4084
11:37:07	31.20	31.25	31.20	-0.50	2	4039
11:37:07	31.20	31.25	31.20	-0.50	1	4037
11:36:32	31.20	31.25	31.25	-0.45	1	4036
11:36:18	31.20	31.25	31.25	-0.45	2	4035
11:36:07	31.20	31.25	31.25	-0.45	3	4033
11:34:19	31.20	31.25	31.25	-0.45	1	4030
11:34:18	31.20	31.25	31.25	-0.45	2	4029
11:32:43	31.20	31.25	31.25	-0.45	1	4027
11:32:38	31.20	31.25	31.25	-0.45	4	4026
11:32:25	31.20	31.25	31.25	-0.45	2	4022
11:31:53	31.20	31.25	31.25	-0.45	1	4020
11:30:54	31.15	31.25	31.25	-0.45	1	4019
11:28:47	31.15	31.25	31.25	-0.45	10	4018
11:28:46	31.20	31.25	31.20	-0.50	1	4008
11:28:46	31.20	31.25	31.20	-0.50	1	4007
11:27:45	31.15	31.25	31.15	-0.55	2	4006
11:27:44	31.20	31.25	31.20	-0.50	5	4004
11:27:44	31.20	31.25	31.20	-0.50	1	3999
11:27:43	31.15	31.25	31.15	-0.55	1	3998
11:27:41	31.15	31.25	31.15	-0.55	4	3997
11:27:40	31.20	31.25	31.20	-0.50	1	3993
11:27:40	31.15	31.20	31.20	-0.50	2	3992
11:26:10	31.15	31.20	31.20	-0.50	1	3990
11:25:08	31.15	31.20	31.20	-0.50	1	3989
11:24:22	31.15	31.20	31.20	-0.50	1	3988
11:24:13	31.15	31.20	31.20	-0.50	1	3987
11:24:06	31.15	31.20	31.15	-0.55	2	3986
11:23:13	31.15	31.20	31.20	-0.50	1	3984
11:21:23	31.15	31.20	31.20	-0.50	3	3983
11:21:23	31.15	31.20	31.15	-0.55	1	3980
11:19:13	31.15	31.20	31.15	-0.55	1	3979
11:17:33	31.15	31.20	31.15	-0.55	1	3978
11:13:39	31.10	31.15	31.15	-0.55	2	3977
11:12:16	31.10	31.15	31.10	-0.60	1	3975
11:12:12	31.10	31.15	31.10	-0.60	1	3974
11:11:51	31.05	31.15	31.05	-0.65	1	3973
11:11:36	31.05	31.15	31.05	-0.65	1	3972
11:11:25	31.05	31.15	31.05	-0.65	1	3971
11:09:41	31.05	31.15	31.05	-0.65	3	3970
11:09:13	31.05	31.15	31.05	-0.65	9	3967
11:09:00	31.10	31.15	31.10	-0.60	1	3958
11:08:45	31.10	31.15	31.10	-0.60	4	3957
11:08:45	31.10	31.15	31.10	-0.60	1	3953
11:08:45	31.10	31.20	31.10	-0.60	28	3952
11:08:16	31.15	31.20	31.15	-0.55	2	3924
11:08:16	31.15	31.20	31.15	-0.55	3	3922
11:08:16	31.15	31.20	31.15	-0.55	1	3919
11:08:05	31.15	31.20	31.20	-0.50	1	3918
11:07:29	31.15	31.20	31.15	-0.55	2	3917
11:07:24	31.15	31.20	31.20	-0.50	1	3915
11:06:29	31.15	31.20	31.15	-0.55	1	3914
11:05:46	31.15	31.20	31.15	-0.55	3	3913
11:05:01	31.15	31.20	31.15	-0.55	1	3910
11:04:00	31.15	31.25	31.15	-0.55	1	3909
11:04:00	31.20	31.25	31.15	-0.55	20	3908
11:04:00	31.20	31.25	31.20	-0.50	3	3888
11:03:04	31.20	31.25	31.20	-0.50	2	3885
11:01:49	31.20	31.25	31.20	-0.50	1	3883
11:01:42	31.20	31.25	31.20	-0.50	2	3882
11:01:37	31.20	31.25	31.20	-0.50	3	3880
11:01:35	31.15	31.20	31.20	-0.50	4	3877
11:01:24	31.15	31.20	31.20	-0.50	1	3873
11:01:20	31.15	31.20	31.20	-0.50	1	3872
11:00:52	31.15	31.20	31.20	-0.50	1	3871
11:00:48	31.15	31.20	31.15	-0.55	5	3870
11:00:43	31.15	31.20	31.20	-0.50	1	3865
10:58:39	31.10	31.15	31.15	-0.55	5	3864
10:58:08	31.10	31.15	31.15	-0.55	1	3859
10:56:58	31.15	31.20	31.15	-0.55	1	3858
10:56:58	31.15	31.20	31.15	-0.55	4	3857
10:56:01	31.15	31.20	31.20	-0.50	1	3853
10:55:36	31.15	31.20	31.15	-0.55	3	3852
10:55:34	31.15	31.25	31.15	-0.55	1	3849
10:55:32	31.20	31.25	31.20	-0.50	1	3848
10:55:32	31.15	31.20	31.20	-0.50	1	3847
10:54:56	31.15	31.20	31.20	-0.50	3	3846
10:54:17	31.15	31.20	31.15	-0.55	1	3843
10:53:09	31.15	31.25	31.15	-0.55	3	3842
10:53:08	31.15	31.25	31.15	-0.55	1	3839
10:53:07	31.15	31.25	31.15	-0.55	2	3838
10:52:50	31.20	31.25	31.20	-0.50	1	3836
10:52:50	31.20	31.25	31.20	-0.50	1	3835
10:52:50	31.15	31.20	31.20	-0.50	2	3834
10:52:50	31.15	31.25	31.15	-0.55	1	3832
10:52:50	31.20	31.25	31.20	-0.50	13	3831
10:52:50	31.20	31.25	31.20	-0.50	3	3818
10:51:53	31.20	31.25	31.20	-0.50	2	3815
10:50:06	31.20	31.25	31.20	-0.50	1	3813
10:49:24	31.20	31.25	31.25	-0.45	1	3812
10:49:03	31.20	31.25	31.25	-0.45	1	3811
10:47:16	31.20	31.25	31.25	-0.45	2	3810
10:45:30	31.20	31.25	31.20	-0.50	1	3808
10:45:05	31.20	31.25	31.20	-0.50	1	3807
10:43:12	31.20	31.25	31.25	-0.45	1	3806
10:42:37	31.20	31.25	31.25	-0.45	1	3805
10:41:49	31.25	31.30	31.25	-0.45	1	3804
10:41:41	31.25	31.30	31.25	-0.45	1	3803
10:41:28	31.25	31.30	31.25	-0.45	4	3802
10:41:28	31.20	31.25	31.25	-0.45	1	3798
10:40:52	31.20	31.30	31.20	-0.50	1	3797
10:40:25	31.20	31.30	31.20	-0.50	1	3796
10:40:25	31.20	31.30	31.20	-0.50	7	3795
10:40:25	31.20	31.30	31.20	-0.50	1	3788
10:40:23	31.25	31.30	31.25	-0.45	1	3787
10:39:56	31.25	31.35	31.25	-0.45	38	3786
10:39:56	31.30	31.35	31.30	-0.40	4	3748
10:39:56	31.25	31.30	31.30	-0.40	2	3744
10:39:54	31.25	31.30	31.25	-0.45	1	3742
10:38:57	31.25	31.30	31.30	-0.40	2	3741
10:37:53	31.25	31.30	31.30	-0.40	1	3739
10:34:57	31.30	31.35	31.30	-0.40	3	3738
10:34:49	31.30	31.35	31.30	-0.40	1	3735
10:34:49	31.25	31.30	31.30	-0.40	2	3734
10:34:19	31.30	31.35	31.30	-0.40	1	3732
10:34:08	31.25	31.30	31.30	-0.40	1	3731
10:34:02	31.25	31.30	31.30	-0.40	1	3730
10:33:03	31.25	31.35	31.25	-0.45	1	3729
10:32:59	31.25	31.30	31.30	-0.40	1	3728
10:32:53	31.25	31.30	31.30	-0.40	5	3727
10:32:11	31.25	31.30	31.30	-0.40	1	3722
10:30:49	31.30	31.35	31.30	-0.40	1	3721
10:30:44	31.30	31.35	31.35	-0.35	3	3720
10:30:25	31.30	31.35	31.35	-0.35	1	3717
10:30:15	31.30	31.35	31.35	-0.35	5	3716
10:29:03	31.25	31.35	31.40	-0.30	1	3711
10:29:03	31.25	31.35	31.35	-0.35	9	3710
10:28:34	31.25	31.35	31.25	-0.45	1	3701
10:28:34	31.30	31.35	31.30	-0.40	7	3700
10:28:26	31.30	31.35	31.35	-0.35	2	3693
10:28:20	31.30	31.35	31.35	-0.35	1	3691
10:28:02	31.25	31.35	31.35	-0.35	5	3690
10:27:44	31.20	31.30	31.30	-0.40	28	3685
10:27:44	31.15	31.25	31.25	-0.45	4	3657
10:27:44	31.10	31.20	31.20	-0.50	10	3653
10:27:44	31.10	31.15	31.15	-0.55	4	3643
10:27:21	31.05	31.10	31.10	-0.60	2	3639
10:26:42	31.05	31.10	31.10	-0.60	1	3637
10:26:19	31.10	31.15	31.10	-0.60	5	3636
10:25:52	31.00	31.10	31.10	-0.60	5	3631
10:25:42	31.00	31.10	31.10	-0.60	5	3626
10:25:41	31.05	31.10	31.05	-0.65	9	3621
10:25:41	31.05	31.10	31.05	-0.65	3	3612
10:25:41	31.05	31.10	31.05	-0.65	1	3609
10:25:41	31.05	31.10	31.05	-0.65	5	3608
10:25:41	31.05	31.15	31.05	-0.65	4	3603
10:25:31	31.10	31.15	31.10	-0.60	5	3599
10:25:29	31.05	31.10	31.10	-0.60	5	3594
10:25:12	31.10	31.20	31.10	-0.60	2	3589
10:25:12	31.10	31.20	31.10	-0.60	1	3587
10:25:12	31.10	31.20	31.10	-0.60	15	3586
10:25:11	31.15	31.20	31.15	-0.55	1	3571
10:23:47	31.10	31.20	31.20	-0.50	1	3570
10:23:35	31.20	31.25	31.20	-0.50	3	3569
10:23:29	31.15	31.25	31.15	-0.55	7	3566
10:23:27	31.20	31.25	31.20	-0.50	2	3559
10:23:19	31.20	31.30	31.20	-0.50	2	3557
10:23:17	31.15	31.25	31.25	-0.45	2	3555
10:23:03	31.15	31.25	31.25	-0.45	1	3553
10:22:19	31.10	31.25	31.25	-0.45	10	3552
10:22:04	31.10	31.25	31.25	-0.45	5	3542
10:21:44	31.05	31.25	31.25	-0.45	2	3537
10:21:42	31.10	31.25	31.10	-0.60	21	3535
10:21:41	31.15	31.25	31.15	-0.55	1	3514
10:21:40	31.15	31.25	31.15	-0.55	1	3513
10:21:14	31.15	31.25	31.15	-0.55	1	3512
10:21:13	31.15	31.25	31.15	-0.55	1	3511
10:21:12	31.10	31.20	31.20	-0.50	1	3510
10:21:05	31.20	31.25	31.20	-0.50	1	3509
10:20:27	31.10	31.20	31.20	-0.50	1	3508
10:20:26	31.10	31.20	31.20	-0.50	1	3507
10:20:09	31.15	31.25	31.15	-0.55	1	3506
10:19:55	31.10	31.20	31.20	-0.50	1	3505
10:19:54	31.20	31.25	31.20	-0.50	10	3504
10:19:37	31.20	31.25	31.20	-0.50	2	3494
10:19:26	31.10	31.20	31.20	-0.50	1	3492
10:19:20	31.20	31.25	31.20	-0.50	1	3491
10:19:14	31.10	31.20	31.20	-0.50	1	3490
10:18:59	31.10	31.20	31.20	-0.50	1	3489
10:18:38	31.15	31.20	31.20	-0.50	1	3488
10:18:28	31.15	31.20	31.20	-0.50	1	3487
10:17:57	31.10	31.20	31.20	-0.50	1	3486
10:17:57	31.10	31.20	31.20	-0.50	1	3485
10:17:04	31.10	31.15	31.10	-0.60	1	3484
10:17:04	31.10	31.15	31.10	-0.60	1	3483
10:17:04	31.10	31.15	31.10	-0.60	1	3482
10:17:04	31.10	31.20	31.10	-0.60	10	3481
10:16:59	31.10	31.20	31.10	-0.60	1	3471
10:16:13	31.10	31.20	31.10	-0.60	3	3470
10:16:12	31.15	31.20	31.15	-0.55	3	3467
10:16:12	31.10	31.15	31.15	-0.55	5	3464
10:15:48	31.10	31.15	31.10	-0.60	1	3459
10:15:10	31.10	31.15	31.10	-0.60	1	3458
10:15:07	31.10	31.15	31.10	-0.60	2	3457
10:13:43	31.10	31.15	31.15	-0.55	1	3455
10:13:33	31.10	31.15	31.10	-0.60	1	3454
10:12:24	31.10	31.15	31.15	-0.55	2	3453
10:11:47	31.05	31.10	31.10	-0.60	8	3451
10:11:40	31.05	31.10	31.05	-0.65	1	3443
10:11:20	31.00	31.05	31.05	-0.65	2	3442
10:11:20	31.05	31.10	31.05	-0.65	2	3440
10:10:43	31.00	31.05	31.05	-0.65	8	3438
10:10:43	31.00	31.05	31.05	-0.65	1	3430
10:10:03	31.00	31.05	31.00	-0.70	1	3429
10:09:51	31.00	31.05	31.00	-0.70	7	3428
10:09:08	31.00	31.05	31.05	-0.65	1	3421
10:09:03	31.00	31.05	31.05	-0.65	1	3420
10:08:53	31.00	31.05	31.05	-0.65	2	3419
10:08:41	31.00	31.05	31.00	-0.70	2	3417
10:07:32	30.95	31.05	30.95	-0.75	1	3415
10:06:56	30.90	31.00	31.00	-0.70	1	3414
10:06:44	30.95	31.00	30.95	-0.75	19	3413
10:06:27	30.95	31.00	31.00	-0.70	1	3394
10:06:04	30.95	31.00	30.95	-0.75	2	3393
10:05:53	30.95	31.00	30.95	-0.75	3	3391
10:05:08	30.95	31.05	30.95	-0.75	1	3388
10:05:03	30.95	31.00	31.00	-0.70	2	3387
10:04:54	30.95	31.00	30.95	-0.75	1	3385
10:04:33	30.95	31.00	30.95	-0.75	2	3384
10:04:32	30.95	31.00	30.95	-0.75	10	3382
10:04:32	30.95	31.00	30.95	-0.75	1	3372
10:04:32	30.95	31.00	30.95	-0.75	2	3371
10:04:30	30.95	31.05	30.95	-0.75	5	3369
10:04:04	30.95	31.00	31.00	-0.70	3	3364
10:03:57	30.95	31.00	31.00	-0.70	2	3361
10:03:43	30.95	31.00	31.00	-0.70	1	3359
10:03:39	31.00	31.05	31.00	-0.70	1	3358
10:03:20	31.00	31.05	31.00	-0.70	6	3357
10:02:26	31.00	31.05	31.00	-0.70	1	3351
10:02:26	31.00	31.05	31.00	-0.70	1	3350
10:02:26	31.00	31.05	31.00	-0.70	1	3349
10:02:26	30.90	31.00	31.00	-0.70	1	3348
10:02:11	30.90	31.00	31.00	-0.70	2	3347
10:02:07	30.90	31.00	31.00	-0.70	2	3345
10:02:07	30.95	31.00	30.95	-0.75	12	3343
10:02:07	30.95	31.00	30.95	-0.75	5	3331
10:02:07	30.95	31.05	30.95	-0.75	1	3326
10:02:07	31.00	31.05	31.00	-0.70	21	3325
10:02:05	31.00	31.05	31.05	-0.65	1	3304
10:00:51	31.05	31.10	31.00	-0.70	1	3303
10:00:51	31.05	31.10	31.05	-0.65	1	3302
10:00:44	31.00	31.10	31.00	-0.70	1	3301
10:00:02	31.00	31.10	31.00	-0.70	1	3300
09:59:32	31.00	31.10	31.00	-0.70	1	3299
09:59:30	31.00	31.10	31.00	-0.70	1	3298
09:59:03	31.00	31.10	31.00	-0.70	3	3297
09:57:51	31.00	31.10	31.00	-0.70	1	3294
09:57:51	31.00	31.10	31.00	-0.70	20	3293
09:57:42	31.00	31.10	31.10	-0.60	1	3273
09:57:09	31.00	31.05	31.05	-0.65	4	3272
09:56:30	31.00	31.05	31.05	-0.65	1	3268
09:56:04	31.00	31.05	31.05	-0.65	1	3267
09:55:39	31.05	31.10	31.05	-0.65	1	3266
09:55:39	31.00	31.05	31.05	-0.65	4	3265
09:54:35	31.00	31.10	31.00	-0.70	3	3261
09:54:07	31.00	31.10	31.10	-0.60	2	3258
09:54:07	31.10	31.15	31.10	-0.60	47	3256
09:53:42	31.10	31.15	31.15	-0.55	1	3209
09:53:34	31.15	31.20	31.15	-0.55	1	3208
09:53:34	31.15	31.20	31.15	-0.55	1	3207
09:53:34	31.15	31.20	31.15	-0.55	12	3206
09:53:07	31.15	31.20	31.15	-0.55	4	3194
09:52:55	31.15	31.20	31.15	-0.55	1	3190
09:52:40	31.10	31.15	31.15	-0.55	1	3189
09:51:51	31.00	31.10	31.10	-0.60	5	3188
09:51:37	31.05	31.10	31.05	-0.65	2	3183
09:50:41	31.05	31.15	31.05	-0.65	4	3181
09:50:20	31.10	31.20	31.10	-0.60	4	3177
09:49:54	31.15	31.25	31.15	-0.55	3	3173
09:49:53	31.15	31.25	31.15	-0.55	2	3170
09:49:43	31.10	31.20	31.20	-0.50	5	3168
09:49:43	31.10	31.20	31.10	-0.60	1	3163
09:49:43	31.05	31.15	31.15	-0.55	27	3162
09:49:43	31.00	31.10	31.10	-0.60	50	3135
09:49:27	30.95	31.00	31.05	-0.65	1	3085
09:49:27	30.95	31.00	31.00	-0.70	9	3084
09:49:26	30.95	31.00	30.95	-0.75	1	3075
09:49:24	30.95	31.00	30.95	-0.75	1	3074
09:49:24	30.95	31.00	30.95	-0.75	5	3073
09:49:15	30.95	31.00	30.95	-0.75	4	3068
09:49:14	30.95	31.00	30.95	-0.75	1	3064
09:49:13	30.95	31.00	30.95	-0.75	5	3063
09:48:55	30.90	31.00	31.00	-0.70	2	3058
09:48:53	30.95	31.00	30.95	-0.75	1	3056
09:48:48	30.95	31.00	30.95	-0.75	1	3055
09:48:47	30.90	30.95	30.95	-0.75	1	3054
09:48:36	30.90	31.00	31.00	-0.70	1	3053
09:48:34	30.90	31.05	30.90	-0.80	2	3052
09:48:34	30.95	31.05	30.95	-0.75	25	3050
09:48:28	31.00	31.05	31.00	-0.70	15	3025
09:48:28	31.00	31.05	31.00	-0.70	1	3010
09:48:24	31.00	31.05	31.00	-0.70	4	3009
09:48:24	31.00	31.05	31.00	-0.70	2	3005
09:48:24	31.00	31.05	31.00	-0.70	2	3003
09:48:22	31.00	31.05	31.00	-0.70	1	3001
09:48:22	31.00	31.05	31.00	-0.70	3	3000
09:48:22	31.00	31.05	31.00	-0.70	19	2997
09:48:22	31.05	31.10	31.05	-0.65	32	2978
09:48:22	31.05	31.10	31.05	-0.65	1	2946
09:48:17	31.05	31.10	31.05	-0.65	5	2945
09:47:56	31.10	31.15	31.10	-0.60	1	2940
09:47:50	31.05	31.15	31.15	-0.55	1	2939
09:47:45	31.10	31.15	31.10	-0.60	1	2938
09:47:42	31.05	31.15	31.15	-0.55	1	2937
09:47:13	31.05	31.15	31.15	-0.55	1	2936
09:47:07	31.05	31.10	31.10	-0.60	1	2935
09:47:07	31.05	31.10	31.05	-0.65	1	2934
09:47:07	31.05	31.10	31.05	-0.65	1	2933
09:47:07	31.10	31.15	31.10	-0.60	33	2932
09:47:07	31.15	31.20	31.15	-0.55	2	2899
09:46:17	31.10	31.15	31.15	-0.55	11	2897
09:46:09	31.10	31.15	31.10	-0.60	4	2886
09:45:13	31.15	31.20	31.15	-0.55	4	2882
09:45:07	31.10	31.15	31.15	-0.55	1	2878
09:44:53	31.10	31.20	31.10	-0.60	3	2877
09:44:52	31.15	31.20	31.15	-0.55	2	2874
09:44:52	31.10	31.15	31.15	-0.55	6	2872
09:44:52	31.15	31.20	31.15	-0.55	8	2866
09:44:52	31.15	31.20	31.15	-0.55	1	2858
09:44:52	31.15	31.20	31.15	-0.55	24	2857
09:43:26	31.10	31.15	31.15	-0.55	1	2833
09:43:25	31.10	31.20	31.20	-0.50	1	2832
09:43:04	31.10	31.20	31.10	-0.60	4	2831
09:43:00	31.15	31.25	31.15	-0.55	1	2827
09:42:58	31.15	31.25	31.15	-0.55	1	2826
09:42:58	31.15	31.25	31.15	-0.55	8	2825
09:42:44	31.10	31.15	31.15	-0.55	2	2817
09:42:44	31.10	31.15	31.15	-0.55	1	2815
09:42:34	31.05	31.10	31.10	-0.60	2	2814
09:42:30	31.05	31.20	31.00	-0.70	16	2812
09:42:30	31.05	31.20	31.05	-0.65	34	2796
09:42:28	31.10	31.25	31.10	-0.60	13	2762
09:42:27	31.20	31.25	31.20	-0.50	9	2749
09:42:27	31.20	31.25	31.20	-0.50	2	2740
09:42:27	31.10	31.15	31.20	-0.50	5	2738
09:42:27	31.10	31.15	31.15	-0.55	4	2733
09:42:24	31.10	31.15	31.10	-0.60	1	2729
09:42:22	31.10	31.15	31.15	-0.55	1	2728
09:41:29	31.05	31.10	31.10	-0.60	4	2727
09:41:22	31.00	31.10	31.10	-0.60	1	2723
09:41:09	31.00	31.05	31.05	-0.65	1	2722
09:41:03	31.00	31.05	31.05	-0.65	2	2721
09:41:03	31.00	31.05	31.05	-0.65	3	2719
09:41:03	31.05	31.10	31.05	-0.65	35	2716
09:41:01	31.10	31.15	31.10	-0.60	2	2681
09:40:54	31.10	31.15	31.10	-0.60	2	2679
09:40:53	31.05	31.15	31.05	-0.65	1	2677
09:40:50	31.10	31.15	31.10	-0.60	1	2676
09:40:39	31.05	31.15	31.15	-0.55	1	2675
09:40:22	31.05	31.15	31.15	-0.55	1	2674
09:40:09	31.05	31.15	31.15	-0.55	1	2673
09:40:00	31.10	31.15	31.10	-0.60	1	2672
09:40:00	31.05	31.10	31.10	-0.60	1	2671
09:39:58	31.05	31.10	31.10	-0.60	1	2670
09:39:54	31.05	31.10	31.05	-0.65	1	2669
09:39:35	31.05	31.10	31.10	-0.60	1	2668
09:39:28	31.05	31.10	31.10	-0.60	1	2667
09:39:21	31.05	31.10	31.10	-0.60	1	2666
09:39:14	31.00	31.10	31.10	-0.60	5	2665
09:39:14	31.00	31.10	31.10	-0.60	1	2660
09:39:12	31.00	31.05	31.05	-0.65	2	2659
09:39:12	31.05	31.10	31.05	-0.65	5	2657
09:39:12	31.05	31.10	31.05	-0.65	1	2652
09:39:12	31.05	31.10	31.05	-0.65	29	2651
09:38:54	31.05	31.10	31.10	-0.60	2	2622
09:38:53	31.05	31.10	31.10	-0.60	1	2620
09:38:41	31.05	31.10	31.10	-0.60	3	2619
09:38:39	31.05	31.10	31.10	-0.60	1	2616
09:38:35	31.05	31.10	31.10	-0.60	1	2615
09:38:27	31.05	31.10	31.10	-0.60	5	2614
09:38:27	31.10	31.15	31.10	-0.60	1	2609
09:38:23	31.05	31.15	31.15	-0.55	1	2608
09:38:20	31.05	31.10	31.10	-0.60	1	2607
09:38:17	31.05	31.10	31.10	-0.60	1	2606
09:38:03	31.05	31.10	31.10	-0.60	1	2605
09:38:03	31.05	31.10	31.05	-0.65	20	2604
09:38:03	31.10	31.15	31.10	-0.60	1	2584
09:37:59	31.05	31.10	31.10	-0.60	1	2583
09:37:59	31.05	31.10	31.10	-0.60	1	2582
09:37:57	31.05	31.10	31.10	-0.60	1	2581
09:37:39	31.10	31.15	31.10	-0.60	4	2580
09:37:39	31.10	31.15	31.10	-0.60	1	2576
09:37:19	31.05	31.10	31.10	-0.60	1	2575
09:37:18	31.05	31.10	31.10	-0.60	2	2574
09:37:14	31.05	31.10	31.10	-0.60	1	2572
09:37:11	31.05	31.10	31.10	-0.60	1	2571
09:36:33	31.00	31.05	31.05	-0.65	1	2570
09:36:33	30.95	31.00	31.00	-0.70	1	2569
09:36:32	31.00	31.10	31.00	-0.70	1	2568
09:36:32	31.00	31.10	31.00	-0.70	5	2567
09:36:29	31.00	31.10	31.00	-0.70	2	2562
09:36:29	30.95	31.00	31.00	-0.70	7	2560
09:36:24	30.95	31.00	31.00	-0.70	2	2553
09:36:21	30.95	31.00	30.95	-0.75	13	2551
09:36:21	30.95	31.00	30.95	-0.75	7	2538
09:36:20	31.00	31.05	31.00	-0.70	3	2531
09:36:20	31.00	31.05	31.00	-0.70	6	2528
09:36:20	31.00	31.05	31.00	-0.70	6	2522
09:36:20	31.00	31.05	31.00	-0.70	13	2516
09:36:20	31.00	31.05	31.00	-0.70	1	2503
09:36:20	31.00	31.05	31.00	-0.70	1	2502
09:36:20	31.00	31.10	31.00	-0.70	15	2501
09:36:20	31.00	31.10	31.00	-0.70	68	2486
09:36:20	31.05	31.10	31.05	-0.65	2	2418
09:36:20	31.00	31.05	31.05	-0.65	3	2416
09:36:17	31.05	31.10	31.05	-0.65	1	2413
09:36:14	31.00	31.10	31.10	-0.60	1	2412
09:36:05	31.00	31.05	31.05	-0.65	1	2411
09:36:03	31.05	31.10	31.05	-0.65	2	2410
09:36:03	31.05	31.10	31.05	-0.65	8	2408
09:35:49	31.05	31.10	31.05	-0.65	2	2400
09:35:38	31.05	31.15	31.05	-0.65	1	2398
09:35:38	31.00	31.05	31.05	-0.65	1	2397
09:35:36	31.00	31.05	31.00	-0.70	6	2396
09:35:13	30.95	31.05	31.05	-0.65	1	2390
09:35:01	30.95	31.05	30.95	-0.75	1	2389
09:34:58	30.95	31.05	30.95	-0.75	6	2388
09:34:57	30.95	31.05	30.95	-0.75	1	2382
09:34:53	30.90	31.00	31.00	-0.70	2	2381
09:34:53	30.90	30.95	30.95	-0.75	1	2379
09:34:43	30.95	31.00	30.95	-0.75	1	2378
09:34:43	30.95	31.00	30.95	-0.75	5	2377
09:34:38	30.95	31.10	30.95	-0.75	10	2372
09:34:37	30.95	31.00	31.00	-0.70	1	2362
09:34:29	30.95	31.10	30.95	-0.75	1	2361
09:34:25	30.95	31.10	30.95	-0.75	1	2360
09:34:20	30.95	31.10	30.95	-0.75	1	2359
09:34:20	31.00	31.10	31.00	-0.70	6	2358
09:34:19	30.95	31.00	31.00	-0.70	4	2352
09:34:18	31.00	31.10	31.00	-0.70	1	2348
09:34:15	30.95	31.00	31.00	-0.70	1	2347
09:34:15	30.95	31.00	30.95	-0.75	1	2346
09:34:13	30.95	31.00	31.00	-0.70	1	2345
09:34:08	30.95	31.00	31.00	-0.70	2	2344
09:34:07	30.95	31.00	30.95	-0.75	2	2342
09:34:00	30.95	31.00	30.95	-0.75	6	2340
09:33:59	30.95	31.00	30.95	-0.75	1	2334
09:33:58	30.95	31.00	30.95	-0.75	1	2333
09:33:55	30.90	30.95	30.95	-0.75	1	2332
09:33:52	30.95	31.00	30.95	-0.75	8	2331
09:33:51	30.95	31.00	30.95	-0.75	1	2323
09:33:48	30.95	31.00	30.95	-0.75	23	2322
09:33:47	31.00	31.05	31.00	-0.70	1	2299
09:33:44	31.00	31.05	31.00	-0.70	2	2298
09:33:44	30.95	31.00	31.00	-0.70	3	2296
09:33:42	31.00	31.10	31.00	-0.70	1	2293
09:33:35	30.95	31.00	31.00	-0.70	5	2292
09:33:35	30.95	31.00	30.95	-0.75	1	2287
09:33:35	30.95	31.05	30.95	-0.75	1	2286
09:33:35	31.00	31.05	31.00	-0.70	26	2285
09:33:35	31.00	31.05	31.00	-0.70	1	2259
09:33:35	31.00	31.05	31.00	-0.70	3	2258
09:33:35	31.00	31.05	31.00	-0.70	26	2255
09:33:35	31.00	31.05	31.00	-0.70	37	2229
09:33:35	31.00	31.05	31.00	-0.70	1	2192
09:33:35	31.00	31.05	31.00	-0.70	2	2191
09:33:35	31.00	31.05	31.00	-0.70	1	2189
09:33:35	31.00	31.05	31.00	-0.70	10	2188
09:33:35	31.00	31.05	31.00	-0.70	12	2178
09:33:35	31.00	31.05	31.05	-0.65	1	2166
09:33:34	31.00	31.05	31.05	-0.65	1	2165
09:33:34	31.00	31.05	31.05	-0.65	2	2164
09:33:34	31.05	31.10	31.05	-0.65	44	2162
09:33:34	31.10	31.15	31.10	-0.60	26	2118
09:33:34	31.10	31.15	31.10	-0.60	6	2092
09:33:34	31.10	31.15	31.10	-0.60	1	2086
09:33:34	31.10	31.15	31.10	-0.60	14	2085
09:33:29	31.10	31.15	31.15	-0.55	1	2071
09:33:24	31.10	31.15	31.15	-0.55	1	2070
09:33:19	31.15	31.20	31.15	-0.55	2	2069
09:33:19	31.15	31.20	31.15	-0.55	1	2067
09:33:13	31.15	31.20	31.20	-0.50	1	2066
09:32:35	31.15	31.20	31.15	-0.55	7	2065
09:31:59	31.15	31.20	31.15	-0.55	1	2058
09:31:56	31.15	31.20	31.15	-0.55	2	2057
09:31:25	31.15	31.20	31.15	-0.55	8	2055
09:30:42	31.10	31.20	31.10	-0.60	10	2047
09:30:36	31.10	31.20	31.10	-0.60	47	2037
09:30:36	31.10	31.20	31.10	-0.60	1	1990
09:30:27	31.10	31.15	31.15	-0.55	4	1989
09:30:27	31.15	31.20	31.15	-0.55	35	1985
09:30:27	31.20	31.25	31.20	-0.50	18	1950
09:30:17	31.20	31.25	31.25	-0.45	2	1932
09:30:17	31.25	31.30	31.25	-0.45	14	1930
09:29:10	31.35	31.40	31.35	-0.35	1	1916
09:28:59	31.25	31.45	31.25	-0.45	1	1915
09:28:58	31.35	31.45	31.35	-0.35	1	1914
09:28:47	31.35	31.45	31.35	-0.35	1	1913
09:28:47	31.35	31.45	31.35	-0.35	6	1912
09:28:26	31.25	31.45	31.45	-0.25	1	1906
09:28:14	31.25	31.45	31.45	-0.25	1	1905
09:28:10	31.20	31.35	31.35	-0.35	7	1904
09:28:03	31.20	31.30	31.30	-0.40	7	1897
09:28:01	31.20	31.25	31.25	-0.45	2	1890
09:27:57	31.20	31.25	31.20	-0.50	2	1888
09:27:40	31.15	31.20	31.20	-0.50	1	1886
09:27:40	31.15	31.20	31.20	-0.50	1	1885
09:27:38	31.15	31.20	31.20	-0.50	2	1884
09:27:36	31.15	31.20	31.20	-0.50	1	1882
09:27:32	31.15	31.20	31.20	-0.50	2	1881
09:27:27	31.20	31.25	31.20	-0.50	6	1879
09:27:20	31.20	31.25	31.20	-0.50	1	1873
09:27:04	31.20	31.25	31.20	-0.50	3	1872
09:26:54	31.20	31.25	31.20	-0.50	3	1869
09:26:48	31.20	31.25	31.20	-0.50	5	1866
09:26:40	31.15	31.20	31.20	-0.50	1	1861
09:26:36	31.15	31.20	31.20	-0.50	1	1860
09:26:23	31.15	31.20	31.20	-0.50	1	1859
09:26:20	31.20	31.25	31.20	-0.50	5	1858
09:26:08	31.20	31.30	31.20	-0.50	1	1853
09:26:06	31.20	31.30	31.20	-0.50	1	1852
09:26:05	31.20	31.30	31.20	-0.50	1	1851
09:25:57	31.20	31.30	31.20	-0.50	1	1850
09:25:56	31.15	31.35	31.15	-0.55	9	1849
09:25:50	31.20	31.35	31.15	-0.55	1	1840
09:25:50	31.20	31.35	31.20	-0.50	4	1839
09:25:43	31.15	31.25	31.25	-0.45	3	1835
09:25:37	31.20	31.25	31.15	-0.55	2	1832
09:25:37	31.20	31.25	31.20	-0.50	4	1830
09:25:31	31.15	31.25	31.15	-0.55	1	1826
09:25:31	31.15	31.25	31.15	-0.55	8	1825
09:25:16	31.15	31.25	31.15	-0.55	1	1817
09:25:02	31.20	31.25	31.20	-0.50	1	1816
09:25:01	31.15	31.25	31.15	-0.55	17	1815
09:24:58	31.20	31.30	31.20	-0.50	1	1798
09:24:57	31.20	31.30	31.20	-0.50	10	1797
09:24:56	31.20	31.30	31.15	-0.55	1	1787
09:24:56	31.20	31.30	31.20	-0.50	4	1786
09:24:39	31.15	31.25	31.15	-0.55	1	1782
09:24:24	31.10	31.15	31.15	-0.55	1	1781
09:24:19	31.10	31.15	31.15	-0.55	3	1780
09:24:19	31.15	31.20	31.15	-0.55	15	1777
09:24:19	31.15	31.20	31.15	-0.55	1	1762
09:24:19	31.15	31.20	31.15	-0.55	1	1761
09:24:19	31.20	31.25	31.20	-0.50	38	1760
09:24:19	31.20	31.25	31.25	-0.45	1	1722
09:24:14	31.25	31.30	31.25	-0.45	3	1721
09:24:07	31.20	31.25	31.25	-0.45	1	1718
09:24:06	31.25	31.30	31.25	-0.45	9	1717
09:24:06	31.25	31.30	31.25	-0.45	1	1708
09:24:06	31.25	31.30	31.25	-0.45	47	1707
09:24:06	31.25	31.30	31.30	-0.40	5	1660
09:24:01	31.30	31.35	31.30	-0.40	4	1655
09:24:01	31.30	31.35	31.30	-0.40	1	1651
09:23:52	31.30	31.35	31.35	-0.35	1	1650
09:23:41	31.30	31.35	31.35	-0.35	1	1649
09:23:38	31.30	31.35	31.35	-0.35	1	1648
09:23:33	31.30	31.35	31.35	-0.35	1	1647
09:23:18	31.25	31.35	31.35	-0.35	2	1646
09:23:16	31.25	31.35	31.35	-0.35	1	1644
09:23:06	31.25	31.30	31.30	-0.40	3	1643
09:23:05	31.30	31.35	31.30	-0.40	21	1640
09:23:05	31.30	31.35	31.30	-0.40	5	1619
09:23:04	31.35	31.40	31.35	-0.35	1	1614
09:23:04	31.35	31.40	31.35	-0.35	1	1613
09:23:04	31.35	31.40	31.35	-0.35	6	1612
09:23:04	31.35	31.40	31.35	-0.35	5	1606
09:22:29	31.35	31.40	31.40	-0.30	3	1601
09:22:18	31.35	31.40	31.40	-0.30	2	1598
09:22:18	31.40	31.45	31.40	-0.30	11	1596
09:22:15	31.45	31.50	31.45	-0.25	1	1585
09:22:08	31.40	31.45	31.45	-0.25	1	1584
09:22:04	31.45	31.50	31.45	-0.25	1	1583
09:22:04	31.45	31.50	31.45	-0.25	1	1582
09:22:04	31.45	31.50	31.45	-0.25	6	1581
09:21:53	31.45	31.55	31.45	-0.25	5	1575
09:21:41	31.45	31.55	31.45	-0.25	5	1570
09:21:16	31.45	31.55	31.45	-0.25	1	1565
09:21:16	31.50	31.55	31.50	-0.20	5	1564
09:21:00	31.40	31.45	31.45	-0.25	2	1559
09:20:59	31.40	31.45	31.45	-0.25	1	1557
09:20:48	31.45	31.55	31.45	-0.25	1	1556
09:20:48	31.45	31.55	31.45	-0.25	5	1555
09:20:35	31.35	31.40	31.45	-0.25	3	1550
09:20:35	31.35	31.40	31.40	-0.30	2	1547
09:20:12	31.35	31.45	31.35	-0.35	1	1545
09:20:10	31.35	31.45	31.35	-0.35	4	1544
09:19:50	31.35	31.45	31.35	-0.35	8	1540
09:19:47	31.35	31.45	31.35	-0.35	1	1532
09:19:45	31.35	31.45	31.35	-0.35	2	1531
09:19:44	31.35	31.45	31.35	-0.35	1	1529
09:19:44	31.35	31.45	31.35	-0.35	1	1528
09:19:36	31.40	31.45	31.40	-0.30	1	1527
09:19:35	31.35	31.45	31.35	-0.35	6	1526
09:19:34	31.40	31.45	31.40	-0.30	1	1520
09:19:32	31.40	31.45	31.40	-0.30	3	1519
09:19:31	31.40	31.45	31.40	-0.30	1	1516
09:19:30	31.35	31.45	31.35	-0.35	2	1515
09:19:29	31.35	31.45	31.35	-0.35	1	1513
09:19:29	31.35	31.45	31.35	-0.35	6	1512
09:19:17	31.35	31.40	31.40	-0.30	2	1506
09:19:17	31.35	31.40	31.40	-0.30	5	1504
09:19:12	31.35	31.40	31.35	-0.35	1	1499
09:19:09	31.35	31.40	31.35	-0.35	2	1498
09:19:08	31.35	31.40	31.35	-0.35	2	1496
09:19:07	31.35	31.40	31.35	-0.35	2	1494
09:19:07	31.30	31.35	31.35	-0.35	1	1492
09:19:07	31.30	31.35	31.35	-0.35	20	1491
09:18:54	31.30	31.35	31.35	-0.35	2	1471
09:18:53	31.30	31.35	31.35	-0.35	10	1469
09:18:38	31.30	31.35	31.30	-0.40	1	1459
09:18:27	31.25	31.35	31.25	-0.45	1	1458
09:18:26	31.25	31.35	31.25	-0.45	2	1457
09:18:21	31.25	31.35	31.25	-0.45	1	1455
09:18:21	31.30	31.35	31.30	-0.40	19	1454
09:18:15	31.35	31.40	31.35	-0.35	1	1435
09:18:02	31.30	31.35	31.35	-0.35	3	1434
09:18:02	31.35	31.40	31.35	-0.35	12	1431
09:18:02	31.35	31.40	31.35	-0.35	1	1419
09:18:02	31.35	31.40	31.35	-0.35	1	1418
09:18:02	31.40	31.45	31.40	-0.30	24	1417
09:18:02	31.40	31.45	31.40	-0.30	7	1393
09:18:02	31.40	31.45	31.40	-0.30	2	1386
09:18:02	31.40	31.45	31.40	-0.30	1	1384
09:17:55	31.40	31.45	31.45	-0.25	1	1383
09:17:41	31.45	31.50	31.45	-0.25	4	1382
09:17:41	31.45	31.50	31.45	-0.25	2	1378
09:17:40	31.50	31.55	31.50	-0.20	1	1376
09:17:37	31.45	31.55	31.45	-0.25	2	1375
09:17:33	31.45	31.55	31.45	-0.25	1	1373
09:17:32	31.50	31.55	31.50	-0.20	2	1372
09:17:17	31.40	31.45	31.45	-0.25	1	1370
09:17:17	31.40	31.45	31.45	-0.25	5	1369
09:17:13	31.40	31.45	31.45	-0.25	1	1364
09:17:06	31.40	31.45	31.40	-0.30	1	1363
09:17:02	31.40	31.45	31.40	-0.30	1	1362
09:17:02	31.40	31.45	31.40	-0.30	1	1361
09:17:02	31.40	31.45	31.40	-0.30	9	1360
09:17:00	31.35	31.40	31.40	-0.30	8	1351
09:17:00	31.35	31.40	31.40	-0.30	1	1343
09:17:00	31.35	31.40	31.40	-0.30	5	1342
09:16:59	31.35	31.45	31.45	-0.25	1	1337
09:16:59	31.40	31.50	31.40	-0.30	9	1336
09:16:54	31.45	31.55	31.45	-0.25	9	1327
09:16:53	31.45	31.50	31.50	-0.20	2	1318
09:16:53	31.45	31.50	31.45	-0.25	1	1316
09:16:53	31.45	31.50	31.45	-0.25	1	1315
09:16:53	31.50	31.55	31.50	-0.20	15	1314
09:16:52	31.55	31.60	31.55	-0.15	4	1299
09:16:50	31.55	31.60	31.55	-0.15	12	1295
09:16:38	31.55	31.60	31.55	-0.15	3	1283
09:16:31	31.55	31.60	31.60	-0.10	1	1280
09:16:27	31.60	31.65	31.60	-0.10	1	1279
09:16:22	31.60	31.65	31.60	-0.10	5	1278
09:16:14	31.55	31.60	31.60	-0.10	3	1273
09:16:11	31.60	31.65	31.60	-0.10	4	1270
09:16:03	31.60	31.65	31.60	-0.10	1	1266
09:15:57	31.55	31.60	31.60	-0.10	2	1265
09:15:54	31.60	31.65	31.60	-0.10	7	1263
09:15:47	31.55	31.60	31.60	-0.10	1	1256
09:15:47	31.60	31.65	31.60	-0.10	1	1255
09:15:41	31.60	31.65	31.60	-0.10	1	1254
09:15:41	31.60	31.65	31.60	-0.10	1	1253
09:15:36	31.55	31.60	31.60	-0.10	2	1252
09:15:36	31.60	31.65	31.60	-0.10	1	1250
09:15:35	31.65	31.70	31.65	-0.05	1	1249
09:15:32	31.65	31.75	31.65	-0.05	16	1248
09:15:32	31.65	31.70	31.70	0	1	1232
09:15:32	31.70	31.75	31.70	0	16	1231
09:15:32	31.70	31.75	31.75	+0.05	2	1215
09:15:30	31.70	31.80	31.70	0	5	1213
09:15:29	31.70	31.80	31.80	+0.10	1	1208
09:15:29	31.75	31.80	31.75	+0.05	1	1207
09:15:29	31.70	31.75	31.75	+0.05	1	1206
09:15:29	31.75	31.80	31.75	+0.05	8	1205
09:15:29	31.75	31.80	31.75	+0.05	3	1197
09:15:27	31.80	31.85	31.80	+0.10	12	1194
09:15:27	31.80	31.85	31.80	+0.10	4	1182
09:15:26	31.80	31.85	31.85	+0.15	1	1178
09:15:25	31.85	31.90	31.85	+0.15	9	1177
09:15:25	31.85	31.95	31.85	+0.15	2	1168
09:15:21	31.90	31.95	31.90	+0.20	1	1166
09:15:20	31.90	31.95	31.90	+0.20	3	1165
09:15:19	31.90	31.95	31.95	+0.25	5	1162
09:15:14	31.85	31.90	31.95	+0.25	1	1157
09:15:14	31.85	31.90	31.90	+0.20	1	1156
09:15:14	31.85	31.90	31.90	+0.20	1	1155
09:15:07	31.85	31.90	31.90	+0.20	1	1154
09:15:07	31.85	31.90	31.85	+0.15	1	1153
09:14:55	31.80	31.95	31.80	+0.10	1	1152
09:14:50	31.80	31.95	31.80	+0.10	1	1151
09:14:50	31.75	31.95	31.95	+0.25	5	1150
09:14:48	31.80	31.95	31.80	+0.10	7	1145
09:14:47	31.85	31.95	31.85	+0.15	1	1138
09:14:43	31.85	31.95	31.95	+0.25	1	1137
09:14:41	31.85	31.95	31.95	+0.25	5	1136
09:14:40	31.90	31.95	31.90	+0.20	3	1131
09:14:37	31.90	31.95	31.95	+0.25	1	1128
09:14:35	31.95	32.00	31.95	+0.25	1	1127
09:14:35	31.95	32.00	31.95	+0.25	2	1126
09:14:35	31.95	32.00	32.00	+0.30	1	1124
09:14:29	31.95	32.00	31.95	+0.25	2	1123
09:14:29	31.95	32.00	31.95	+0.25	1	1121
09:14:19	31.95	32.00	31.95	+0.25	1	1120
09:14:19	31.95	32.00	31.95	+0.25	1	1119
09:14:18	31.95	32.05	31.95	+0.25	6	1118
09:14:18	31.90	32.05	32.05	+0.35	5	1112
09:14:18	31.90	32.00	32.00	+0.30	37	1107
09:14:18	31.85	31.95	31.95	+0.25	10	1070
09:14:18	31.80	31.90	31.90	+0.20	26	1060
09:14:18	31.80	31.85	31.85	+0.15	6	1034
09:14:13	31.80	31.85	31.80	+0.10	2	1028
09:14:09	31.75	31.80	31.85	+0.15	2	1026
09:14:09	31.75	31.80	31.80	+0.10	1	1024
09:13:58	31.75	31.80	31.80	+0.10	2	1023
09:13:58	31.75	31.80	31.80	+0.10	3	1021
09:13:58	31.80	31.85	31.80	+0.10	21	1018
09:13:56	31.80	31.85	31.85	+0.15	1	997
09:13:45	31.85	31.90	31.85	+0.15	1	996
09:13:41	31.85	31.90	31.85	+0.15	4	995
09:13:41	31.80	31.85	31.85	+0.15	1	991
09:13:39	31.80	31.85	31.85	+0.15	1	990
09:13:37	31.80	31.85	31.85	+0.15	1	989
09:13:37	31.80	31.85	31.85	+0.15	2	988
09:13:34	31.85	31.90	31.85	+0.15	10	986
09:13:33	31.85	31.90	31.85	+0.15	2	976
09:13:30	31.80	31.85	31.80	+0.10	5	974
09:13:30	31.85	31.90	31.85	+0.15	2	969
09:13:30	31.80	31.90	31.90	+0.20	1	967
09:13:29	31.85	31.90	31.85	+0.15	7	966
09:13:27	31.85	31.90	31.90	+0.20	1	959
09:13:25	31.85	31.90	31.90	+0.20	4	958
09:13:23	31.85	31.90	31.90	+0.20	1	954
09:13:22	31.85	31.90	31.90	+0.20	1	953
09:13:21	31.85	31.90	31.90	+0.20	1	952
09:13:19	31.80	31.90	31.90	+0.20	8	951
09:13:17	31.80	31.90	31.90	+0.20	1	943
09:13:17	31.85	31.90	31.85	+0.15	10	942
09:13:16	31.90	31.95	31.90	+0.20	6	932
09:13:16	31.85	31.90	31.90	+0.20	4	926
09:13:11	31.80	31.85	31.90	+0.20	4	922
09:13:11	31.80	31.85	31.85	+0.15	1	918
09:13:11	31.80	31.85	31.85	+0.15	2	917
09:13:09	31.85	31.90	31.85	+0.15	1	915
09:13:09	31.85	31.90	31.85	+0.15	2	914
09:13:07	31.80	31.90	31.80	+0.10	5	912
09:13:07	31.85	31.90	31.85	+0.15	1	907
09:13:06	31.85	31.95	31.85	+0.15	2	906
09:13:06	31.90	31.95	31.90	+0.20	1	904
09:13:05	31.80	31.90	31.95	+0.25	2	903
09:13:05	31.80	31.90	31.90	+0.20	8	901
09:13:04	31.85	31.90	31.85	+0.15	1	893
09:13:02	31.80	31.90	31.90	+0.20	10	892
09:12:59	31.85	31.90	31.85	+0.15	22	882
09:12:59	31.85	31.90	31.90	+0.20	1	860
09:12:55	31.85	31.90	31.85	+0.15	2	859
09:12:54	31.80	31.85	31.85	+0.15	3	857
09:12:52	31.80	31.85	31.85	+0.15	4	854
09:12:52	31.80	31.85	31.85	+0.15	4	850
09:12:47	31.75	31.80	31.80	+0.10	40	846
09:12:47	31.75	31.80	31.80	+0.10	1	806
09:12:42	31.75	31.80	31.80	+0.10	2	805
09:12:42	31.75	31.80	31.75	+0.05	1	803
09:12:41	31.75	31.80	31.75	+0.05	1	802
09:12:35	31.70	31.75	31.75	+0.05	1	801
09:12:35	31.70	31.75	31.75	+0.05	2	800
09:12:35	31.70	31.75	31.75	+0.05	1	798
09:12:30	31.75	31.80	31.75	+0.05	1	797
09:12:25	31.75	31.80	31.75	+0.05	1	796
09:12:25	31.75	31.80	31.75	+0.05	1	795
09:12:21	31.75	31.80	31.75	+0.05	8	794
09:12:21	31.70	31.75	31.75	+0.05	2	786
09:12:11	31.70	31.75	31.75	+0.05	1	784
09:12:10	31.75	31.80	31.75	+0.05	1	783
09:12:09	31.70	31.75	31.75	+0.05	1	782
09:12:08	31.70	31.75	31.75	+0.05	1	781
09:12:07	31.70	31.75	31.75	+0.05	1	780
09:12:01	31.75	31.80	31.75	+0.05	7	779
09:12:01	31.75	31.80	31.80	+0.10	1	772
09:11:56	31.75	31.80	31.75	+0.05	1	771
09:11:55	31.65	31.80	31.80	+0.10	2	770
09:11:52	31.75	31.80	31.75	+0.05	4	768
09:11:52	31.65	31.75	31.75	+0.05	2	764
09:11:50	31.70	31.75	31.70	0	1	762
09:11:49	31.65	31.75	31.75	+0.05	2	761
09:11:43	31.75	31.80	31.75	+0.05	1	759
09:11:43	31.70	31.80	31.70	0	5	758
09:11:43	31.70	31.75	31.75	+0.05	1	753
09:11:43	31.75	31.80	31.75	+0.05	1	752
09:11:43	31.70	31.75	31.70	0	1	751
09:11:43	31.70	31.75	31.75	+0.05	3	750
09:11:43	31.65	31.70	31.70	0	30	747
09:11:43	31.55	31.65	31.65	-0.05	3	717
09:11:41	31.50	31.60	31.60	-0.10	10	714
09:11:40	31.50	31.55	31.55	-0.15	2	704
09:11:40	31.50	31.55	31.55	-0.15	1	702
09:11:29	31.40	31.45	31.45	-0.25	6	701
09:11:23	31.35	31.45	31.45	-0.25	1	695
09:11:14	31.35	31.45	31.45	-0.25	1	694
09:11:10	31.40	31.45	31.40	-0.30	2	693
09:10:29	31.40	31.45	31.40	-0.30	1	691
09:10:12	31.30	31.40	31.40	-0.30	3	690
09:10:05	31.30	31.35	31.35	-0.35	1	687
09:10:00	31.30	31.35	31.35	-0.35	1	686
09:09:58	31.30	31.35	31.30	-0.40	2	685
09:09:36	31.30	31.35	31.30	-0.40	1	683
09:09:27	31.30	31.35	31.30	-0.40	1	682
09:09:25	31.35	31.40	31.35	-0.35	1	681
09:09:22	31.30	31.40	31.40	-0.30	1	680
09:09:09	31.25	31.40	31.40	-0.30	1	679
09:09:06	31.25	31.35	31.35	-0.35	3	678
09:08:58	31.30	31.35	31.30	-0.40	3	675
09:08:58	31.30	31.40	31.30	-0.40	1	672
09:08:58	31.30	31.40	31.30	-0.40	6	671
09:08:43	31.20	31.25	31.25	-0.45	5	665
09:08:39	31.20	31.40	31.40	-0.30	10	660
09:08:28	31.25	31.40	31.25	-0.45	3	650
09:08:28	31.30	31.45	31.25	-0.45	1	647
09:08:28	31.30	31.45	31.30	-0.40	4	646
09:08:23	31.30	31.45	31.45	-0.25	1	642
09:08:18	31.35	31.45	31.35	-0.35	1	641
09:08:17	31.40	31.55	31.40	-0.30	12	640
09:08:17	31.45	31.55	31.45	-0.25	2	628
09:08:17	31.45	31.60	31.45	-0.25	10	626
09:08:10	31.45	31.60	31.60	-0.10	5	616
09:08:06	31.45	31.60	31.60	-0.10	1	611
09:08:04	31.50	31.60	31.50	-0.20	8	610
09:07:59	31.60	31.65	31.60	-0.10	4	602
09:07:58	31.50	31.60	31.60	-0.10	11	598
09:07:58	31.55	31.60	31.55	-0.15	1	587
09:07:58	31.40	31.50	31.55	-0.15	2	586
09:07:37	31.55	31.60	31.55	-0.15	1	584
09:07:34	31.50	31.55	31.60	-0.10	11	583
09:07:34	31.50	31.55	31.55	-0.15	9	572
09:07:22	31.45	31.50	31.55	-0.15	3	563
09:07:22	31.45	31.50	31.50	-0.20	2	560
09:07:08	31.40	31.50	31.50	-0.20	1	558
09:07:06	31.45	31.50	31.40	-0.30	2	557
09:07:06	31.45	31.50	31.45	-0.25	3	555
09:07:05	31.45	31.50	31.50	-0.20	1	552
09:06:50	31.50	31.55	31.50	-0.20	1	551
09:06:50	31.40	31.50	31.50	-0.20	4	550
09:06:46	31.40	31.50	31.40	-0.30	6	546
09:06:45	31.40	31.50	31.40	-0.30	2	540
09:06:40	31.50	31.60	31.50	-0.20	8	538
09:06:40	31.50	31.60	31.45	-0.25	2	530
09:06:39	31.25	31.45	31.45	-0.25	1	528
09:06:39	31.25	31.45	31.45	-0.25	2	527
09:06:38	31.25	31.45	31.45	-0.25	1	525
09:06:35	31.40	31.55	31.40	-0.30	11	524
09:06:34	31.40	31.50	31.50	-0.20	1	513
09:06:33	31.40	31.55	31.40	-0.30	10	512
09:06:32	31.45	31.55	31.45	-0.25	2	502
09:06:32	31.50	31.60	31.45	-0.25	27	500
09:06:32	31.50	31.60	31.50	-0.20	2	473
09:06:32	31.50	31.60	31.50	-0.20	5	471
09:06:32	31.60	31.65	31.60	-0.10	1	466
09:06:32	31.55	31.65	31.55	-0.15	4	465
09:06:30	31.60	31.65	31.60	-0.10	1	461
09:06:30	31.60	31.65	31.60	-0.10	1	460
09:06:29	31.55	31.65	31.55	-0.15	1	459
09:06:27	31.55	31.60	31.60	-0.10	1	458
09:06:26	31.55	31.65	31.65	-0.05	2	457
09:06:25	31.55	31.65	31.55	-0.15	1	455
09:06:24	31.55	31.65	31.65	-0.05	1	454
09:06:18	31.50	31.65	31.65	-0.05	1	453
09:06:13	31.50	31.70	31.70	0	2	452
09:06:05	31.50	31.65	31.65	-0.05	9	450
09:06:05	31.50	31.60	31.60	-0.10	20	441
09:05:56	31.45	31.50	31.50	-0.20	2	421
09:05:54	31.45	31.55	31.55	-0.15	3	419
09:05:54	31.45	31.55	31.55	-0.15	3	416
09:05:52	31.50	31.55	31.50	-0.20	4	413
09:05:44	31.50	31.60	31.50	-0.20	1	409
09:05:38	31.50	31.60	31.50	-0.20	1	408
09:05:37	31.55	31.60	31.55	-0.15	2	407
09:05:35	31.50	31.55	31.55	-0.15	9	405
09:05:33	31.45	31.50	31.50	-0.20	1	396
09:05:30	31.45	31.50	31.50	-0.20	1	395
09:05:26	31.50	31.55	31.50	-0.20	1	394
09:05:26	31.45	31.50	31.50	-0.20	1	393
09:05:23	31.45	31.50	31.50	-0.20	3	392
09:05:21	31.45	31.50	31.50	-0.20	7	389
09:05:20	31.45	31.50	31.45	-0.25	1	382
09:05:20	31.40	31.45	31.45	-0.25	2	381
09:05:20	31.40	31.45	31.45	-0.25	1	379
09:05:20	31.40	31.45	31.45	-0.25	5	378
09:05:17	31.45	31.50	31.45	-0.25	2	373
09:05:11	31.45	31.50	31.45	-0.25	2	371
09:05:00	31.40	31.50	31.40	-0.30	1	369
09:04:56	31.35	31.40	31.40	-0.30	1	368
09:04:54	31.35	31.50	31.35	-0.35	2	367
09:04:51	31.40	31.50	31.35	-0.35	1	365
09:04:51	31.40	31.50	31.40	-0.30	2	364
09:04:51	31.35	31.45	31.45	-0.25	2	362
09:04:50	31.35	31.45	31.35	-0.35	1	360
09:04:47	31.30	31.40	31.40	-0.30	3	359
09:04:47	31.25	31.35	31.35	-0.35	6	356
09:04:46	31.20	31.30	31.30	-0.40	8	350
09:04:34	31.20	31.30	31.20	-0.50	1	342
09:04:32	31.20	31.30	31.30	-0.40	3	341
09:04:31	31.20	31.30	31.20	-0.50	5	338
09:04:31	31.25	31.30	31.25	-0.45	3	333
09:04:28	31.20	31.25	31.25	-0.45	2	330
09:04:23	31.20	31.30	31.20	-0.50	5	328
09:04:19	31.20	31.30	31.30	-0.40	1	323
09:04:19	31.20	31.30	31.20	-0.50	1	322
09:04:17	31.25	31.30	31.25	-0.45	3	321
09:04:11	31.25	31.30	31.25	-0.45	2	318
09:04:11	31.25	31.30	31.25	-0.45	1	316
09:04:05	31.25	31.30	31.30	-0.40	1	315
09:04:04	31.25	31.30	31.30	-0.40	4	314
09:04:00	31.30	31.35	31.30	-0.40	6	310
09:03:53	31.30	31.35	31.35	-0.35	1	304
09:03:51	31.30	31.35	31.30	-0.40	1	303
09:03:47	31.30	31.35	31.30	-0.40	4	302
09:03:46	31.30	31.35	31.30	-0.40	2	298
09:03:45	31.30	31.35	31.35	-0.35	1	296
09:03:41	31.30	31.35	31.30	-0.40	1	295
09:03:31	31.30	31.35	31.30	-0.40	1	294
09:03:31	31.30	31.35	31.30	-0.40	1	293
09:03:31	31.30	31.35	31.30	-0.40	1	292
09:03:29	31.30	31.35	31.25	-0.45	6	291
09:03:29	31.30	31.35	31.30	-0.40	4	285
09:03:29	31.30	31.35	31.35	-0.35	1	281
09:03:23	31.30	31.35	31.35	-0.35	1	280
09:03:21	31.25	31.30	31.30	-0.40	3	279
09:03:21	31.30	31.35	31.30	-0.40	26	276
09:03:20	31.30	31.40	31.30	-0.40	1	250
09:03:18	31.30	31.35	31.35	-0.35	2	249
09:03:16	31.30	31.35	31.30	-0.40	1	247
09:03:15	31.30	31.35	31.35	-0.35	1	246
09:03:14	31.30	31.35	31.30	-0.40	1	245
09:03:14	31.30	31.35	31.30	-0.40	1	244
09:03:08	31.30	31.40	31.30	-0.40	1	243
09:03:04	31.35	31.40	31.35	-0.35	2	242
09:03:03	31.30	31.35	31.35	-0.35	3	240
09:03:02	31.30	31.35	31.35	-0.35	5	237
09:03:02	31.30	31.35	31.30	-0.40	1	232
09:02:39	31.30	31.35	31.30	-0.40	1	231
09:02:38	31.30	31.35	31.35	-0.35	1	230
09:02:37	31.30	31.35	31.35	-0.35	5	229
09:02:33	31.30	31.35	31.30	-0.40	1	224
09:02:24	31.30	31.40	31.40	-0.30	1	223
09:02:24	31.30	31.40	31.40	-0.30	1	222
09:02:15	31.40	31.45	31.40	-0.30	1	221
09:02:11	31.30	31.40	31.40	-0.30	4	220
09:02:11	31.35	31.40	31.35	-0.35	1	216
09:02:02	31.35	31.40	31.40	-0.30	2	215
09:01:58	31.30	31.35	31.35	-0.35	3	213
09:01:58	31.30	31.35	31.35	-0.35	5	210
09:01:57	31.35	31.40	31.35	-0.35	2	205
09:01:51	31.35	31.40	31.35	-0.35	1	203
09:01:35	31.35	31.40	31.40	-0.30	1	202
09:01:25	31.15	31.30	31.30	-0.40	2	201
09:01:25	31.15	31.25	31.25	-0.45	4	199
09:01:22	31.15	31.25	31.25	-0.45	1	195
09:01:13	31.15	31.20	31.20	-0.50	4	194
09:01:03	31.05	31.10	31.10	-0.60	1	190
09:01:02	31.05	31.20	31.05	-0.65	1	189
09:01:02	31.05	31.10	31.10	-0.60	1	188
09:01:02	31.05	31.10	31.05	-0.65	1	187
09:01:02	31.05	31.10	31.05	-0.65	10	186
09:00:57	31.05	31.10	31.10	-0.60	7	176
09:00:55	31.10	31.20	31.10	-0.60	3	169
09:00:54	31.05	31.20	31.05	-0.65	1	166
09:00:51	31.05	31.10	31.10	-0.60	1	165
09:00:47	31.10	31.20	31.05	-0.65	6	164
09:00:47	31.10	31.20	31.10	-0.60	1	158
09:00:40	31.10	31.20	31.10	-0.60	2	157
09:00:34	31.05	31.10	31.10	-0.60	5	155
09:00:34	31.10	31.20	31.10	-0.60	1	150
09:00:25	31.10	31.25	31.10	-0.60	1	149
09:00:25	31.10	31.25	31.10	-0.60	1	148
09:00:24	31.10	31.25	31.10	-0.60	4	147
09:00:24	31.10	31.25	31.10	-0.60	10	143
09:00:23	31.15	31.25	31.15	-0.55	1	133
09:00:21	31.10	31.25	31.10	-0.60	10	132
09:00:19	31.10	31.25	31.10	-0.60	3	122
09:00:18	31.10	31.30	31.10	-0.60	1	119
09:00:15	31.10	31.30	31.10	-0.60	9	118
09:00:08	31.20	31.30	31.10	-0.60	13	109
09:00:08	31.20	31.30	31.15	-0.55	3	96
09:00:08	31.20	31.30	31.20	-0.50	2	93
09:00:03	--	--	31.20	-0.50	91	91

　

其他人也逛...

全家1000元虛擬禮物卡

PChome 購物儲值10, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

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

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

青森農協青連希望蘋果汁 (1Lx6入)

NWT 威技16吋日本DC變頻直流電風扇WPF-16S7

MyCard 2000點虛擬點數卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

PChome儲值 20, 000元

家樂福200元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

MyCard 10000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 5000點虛擬點數卡

MyCard 3000點虛擬點數卡

小股東加碼台積電零股成交值歷...

台股本週下跌750點上市公司總...

我的自選股

即時重大訊息

‧【美股盤後】通膨趨緩激勵收紅☆
‧台股重挫752點外資砍846億元史...
‧友達ADR26日上漲0.16美元漲幅3....

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。