最新台英經貿科技合作由政策倡議走向產業扎根熱門Netflix放棄收購華納兄弟提案股價盤後飆漲10%

更新報價

群益證 (6005) 金融保險上市

32.10 ▲+0.85 +2.72% 3.07億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.85	9,633	32.05	164	32.10	4	31.55	32.20	31.55	31.25

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	32.05	32.10	32.10	+0.85	16	9633
13:30:00	32.05	32.10	32.10	+0.85	877	9617
13:24:58	32.05	32.15	32.15	+0.90	1	8740
13:24:56	32.05	32.15	32.05	+0.80	1	8739
13:24:56	32.05	32.15	32.05	+0.80	1	8738
13:24:50	32.05	32.15	32.15	+0.90	1	8737
13:24:49	32.05	32.10	32.10	+0.85	5	8736
13:24:46	32.05	32.10	32.10	+0.85	1	8731
13:24:46	32.05	32.10	32.10	+0.85	5	8730
13:24:37	32.05	32.10	32.10	+0.85	2	8725
13:24:35	32.05	32.10	32.10	+0.85	1	8723
13:24:20	32.00	32.10	32.10	+0.85	1	8722
13:24:19	32.00	32.10	32.10	+0.85	1	8721
13:24:14	32.00	32.10	32.10	+0.85	2	8720
13:24:07	31.95	32.10	32.10	+0.85	1	8718
13:24:03	31.95	32.00	32.00	+0.75	3	8717
13:23:58	31.95	32.00	32.00	+0.75	2	8714
13:23:58	31.95	32.00	32.00	+0.75	5	8712
13:23:57	32.00	32.15	32.00	+0.75	15	8707
13:23:54	32.00	32.15	32.00	+0.75	2	8692
13:23:49	32.10	32.15	32.00	+0.75	27	8690
13:23:49	32.10	32.15	32.05	+0.80	24	8663
13:23:49	32.10	32.15	32.10	+0.85	9	8639
13:23:48	32.10	32.15	32.15	+0.90	5	8630
13:23:40	32.10	32.15	32.15	+0.90	10	8625
13:23:38	32.10	32.15	32.10	+0.85	1	8615
13:23:36	32.10	32.15	32.10	+0.85	1	8614
13:23:35	32.10	32.15	32.10	+0.85	2	8613
13:23:32	32.10	32.15	32.15	+0.90	1	8611
13:23:31	32.10	32.15	32.15	+0.90	1	8610
13:23:27	32.10	32.15	32.15	+0.90	1	8609
13:23:18	32.10	32.15	32.15	+0.90	1	8608
13:23:13	32.10	32.15	32.15	+0.90	1	8607
13:23:02	32.10	32.15	32.10	+0.85	2	8606
13:22:51	32.05	32.10	32.10	+0.85	2	8604
13:22:46	32.10	32.15	32.10	+0.85	1	8602
13:22:46	32.10	32.15	32.10	+0.85	1	8601
13:22:44	32.05	32.10	32.10	+0.85	1	8600
13:22:44	32.05	32.10	32.10	+0.85	1	8599
13:22:44	32.10	32.15	32.10	+0.85	1	8598
13:22:44	32.05	32.10	32.10	+0.85	1	8597
13:22:42	32.10	32.15	32.10	+0.85	1	8596
13:22:42	32.05	32.10	32.10	+0.85	9	8595
13:22:15	32.10	32.15	32.10	+0.85	3	8586
13:22:07	32.10	32.15	32.10	+0.85	2	8583
13:22:07	32.10	32.15	32.10	+0.85	8	8581
13:22:07	32.10	32.15	32.15	+0.90	1	8573
13:22:01	32.05	32.10	32.10	+0.85	4	8572
13:22:00	32.10	32.15	32.10	+0.85	2	8568
13:22:00	32.05	32.15	32.15	+0.90	2	8566
13:22:00	32.05	32.15	32.05	+0.80	2	8564
13:21:47	32.05	32.15	32.15	+0.90	1	8562
13:21:36	32.05	32.15	32.15	+0.90	1	8561
13:21:25	32.05	32.15	32.15	+0.90	1	8560
13:21:22	32.05	32.10	32.10	+0.85	2	8559
13:21:20	32.05	32.10	32.10	+0.85	2	8557
13:21:15	32.10	32.15	32.10	+0.85	2	8555
13:21:08	32.05	32.15	32.15	+0.90	2	8553
13:21:08	32.05	32.10	32.10	+0.85	2	8551
13:21:06	32.05	32.10	32.10	+0.85	1	8549
13:21:02	32.05	32.10	32.10	+0.85	10	8548
13:20:46	32.05	32.10	32.10	+0.85	1	8538
13:20:25	32.05	32.10	32.05	+0.80	2	8537
13:20:23	32.05	32.10	32.10	+0.85	1	8535
13:20:11	32.05	32.10	32.10	+0.85	5	8534
13:20:03	32.05	32.10	32.10	+0.85	1	8529
13:19:46	32.05	32.10	32.10	+0.85	1	8528
13:19:29	32.05	32.10	32.10	+0.85	1	8527
13:19:20	32.05	32.10	32.10	+0.85	1	8526
13:18:58	32.05	32.10	32.05	+0.80	1	8525
13:18:50	32.05	32.10	32.05	+0.80	2	8524
13:18:49	32.05	32.10	32.05	+0.80	1	8522
13:18:22	32.05	32.15	32.15	+0.90	5	8521
13:18:18	32.10	32.15	32.10	+0.85	22	8516
13:18:09	32.10	32.15	32.15	+0.90	1	8494
13:18:02	32.10	32.15	32.15	+0.90	1	8493
13:18:01	32.05	32.10	32.10	+0.85	6	8492
13:17:56	32.05	32.10	32.10	+0.85	2	8486
13:17:54	32.05	32.10	32.10	+0.85	1	8484
13:17:50	32.05	32.10	32.10	+0.85	1	8483
13:17:44	32.05	32.10	32.10	+0.85	1	8482
13:17:35	32.05	32.10	32.10	+0.85	4	8481
13:17:35	32.05	32.10	32.10	+0.85	20	8477
13:17:19	32.05	32.10	32.10	+0.85	3	8457
13:17:15	32.05	32.10	32.05	+0.80	2	8454
13:17:13	32.05	32.10	32.05	+0.80	5	8452
13:17:09	32.05	32.10	32.10	+0.85	1	8447
13:17:08	32.05	32.10	32.10	+0.85	1	8446
13:17:01	32.05	32.10	32.10	+0.85	1	8445
13:16:59	32.05	32.10	32.10	+0.85	1	8444
13:16:39	32.05	32.10	32.05	+0.80	1	8443
13:16:36	32.05	32.10	32.10	+0.85	2	8442
13:16:35	32.00	32.05	32.05	+0.80	1	8440
13:16:33	32.00	32.05	32.05	+0.80	5	8439
13:16:11	32.00	32.05	32.05	+0.80	1	8434
13:16:09	32.00	32.05	32.05	+0.80	3	8433
13:15:41	32.00	32.05	32.00	+0.75	2	8430
13:15:40	32.00	32.05	32.05	+0.80	1	8428
13:15:33	32.00	32.05	32.05	+0.80	1	8427
13:15:33	32.00	32.05	32.05	+0.80	5	8426
13:15:23	32.00	32.05	32.05	+0.80	1	8421
13:15:14	32.00	32.05	32.05	+0.80	2	8420
13:15:12	32.00	32.05	32.05	+0.80	5	8418
13:14:53	32.00	32.05	32.05	+0.80	1	8413
13:14:44	32.00	32.05	32.05	+0.80	5	8412
13:14:36	32.00	32.05	32.05	+0.80	1	8407
13:14:13	32.00	32.05	32.05	+0.80	1	8406
13:14:07	32.00	32.05	32.00	+0.75	2	8405
13:13:55	32.00	32.05	32.05	+0.80	1	8403
13:13:48	32.00	32.05	32.05	+0.80	1	8402
13:13:29	32.00	32.05	32.05	+0.80	1	8401
13:13:27	32.00	32.05	32.00	+0.75	5	8400
13:13:25	32.00	32.05	32.05	+0.80	1	8395
13:13:03	32.00	32.05	32.05	+0.80	2	8394
13:12:55	32.00	32.05	32.05	+0.80	5	8392
13:12:51	32.00	32.05	32.00	+0.75	1	8387
13:12:51	32.00	32.05	32.00	+0.75	10	8386
13:12:43	32.00	32.05	32.00	+0.75	1	8376
13:12:33	32.00	32.05	32.00	+0.75	2	8375
13:12:28	32.00	32.05	32.00	+0.75	1	8373
13:12:05	32.00	32.05	32.00	+0.75	1	8372
13:11:58	32.00	32.05	32.00	+0.75	2	8371
13:11:52	32.00	32.05	32.00	+0.75	5	8369
13:11:52	32.00	32.05	32.05	+0.80	3	8364
13:11:23	32.00	32.05	32.00	+0.75	1	8361
13:11:05	32.00	32.05	32.05	+0.80	5	8360
13:10:59	31.95	32.05	31.95	+0.70	2	8355
13:10:54	31.95	32.00	32.00	+0.75	5	8353
13:10:35	32.00	32.05	32.00	+0.75	7	8348
13:10:25	32.00	32.05	32.00	+0.75	1	8341
13:10:25	32.00	32.05	32.00	+0.75	2	8340
13:10:18	32.00	32.05	32.00	+0.75	2	8338
13:10:14	32.00	32.05	32.00	+0.75	3	8336
13:10:06	32.00	32.05	32.00	+0.75	1	8333
13:10:01	32.00	32.05	32.00	+0.75	1	8332
13:09:54	32.00	32.05	32.05	+0.80	1	8331
13:09:46	31.95	32.00	32.00	+0.75	1	8330
13:09:25	31.95	32.00	31.95	+0.70	2	8329
13:09:17	31.95	32.00	32.00	+0.75	1	8327
13:09:16	31.95	32.05	32.05	+0.80	5	8326
13:09:04	31.95	32.05	32.05	+0.80	25	8321
13:08:35	31.95	32.00	32.00	+0.75	1	8296
13:08:34	31.95	32.05	32.05	+0.80	2	8295
13:08:34	32.00	32.05	32.00	+0.75	3	8293
13:08:32	32.00	32.05	32.00	+0.75	5	8290
13:08:24	32.00	32.05	32.00	+0.75	3	8285
13:08:18	32.00	32.05	32.00	+0.75	1	8282
13:08:05	31.95	32.00	32.00	+0.75	7	8281
13:07:51	31.95	32.00	31.95	+0.70	2	8274
13:07:27	31.95	32.05	32.05	+0.80	5	8272
13:07:16	31.95	32.00	32.00	+0.75	13	8267
13:07:16	32.00	32.05	32.00	+0.75	23	8254
13:07:07	32.00	32.05	32.05	+0.80	1	8231
13:07:03	32.00	32.05	32.00	+0.75	5	8230
13:06:57	32.00	32.05	32.00	+0.75	1	8225
13:06:47	32.00	32.05	32.00	+0.75	2	8224
13:06:42	32.00	32.05	32.00	+0.75	1	8222
13:06:17	31.95	32.05	31.95	+0.70	2	8221
13:06:08	31.95	32.05	32.05	+0.80	1	8219
13:06:07	31.95	32.05	31.95	+0.70	1	8218
13:05:38	31.95	32.00	32.00	+0.75	5	8217
13:05:33	31.95	32.00	31.95	+0.70	5	8212
13:04:44	31.95	32.00	31.95	+0.70	1	8207
13:04:43	31.95	32.00	31.95	+0.70	2	8206
13:04:15	31.95	32.05	31.95	+0.70	2	8204
13:04:05	31.95	32.05	31.95	+0.70	5	8202
13:04:00	31.95	32.05	31.95	+0.70	4	8197
13:03:53	31.95	32.05	32.05	+0.80	2	8193
13:03:49	32.00	32.05	32.00	+0.75	2	8191
13:03:49	32.00	32.05	32.00	+0.75	4	8189
13:03:49	31.95	32.00	32.00	+0.75	1	8185
13:03:44	31.95	32.05	31.95	+0.70	3	8184
13:03:33	31.95	32.00	32.00	+0.75	1	8181
13:03:09	31.95	32.00	31.95	+0.70	2	8180
13:02:43	32.00	32.05	32.00	+0.75	1	8178
13:02:43	32.00	32.05	32.00	+0.75	4	8177
13:02:43	31.95	32.00	32.00	+0.75	6	8173
13:02:36	31.95	32.05	31.95	+0.70	5	8167
13:02:19	31.95	32.05	32.05	+0.80	1	8162
13:01:59	31.95	32.05	32.05	+0.80	5	8161
13:01:35	31.95	32.05	31.95	+0.70	2	8156
13:01:23	31.95	32.05	32.05	+0.80	1	8154
13:01:08	31.95	32.05	31.95	+0.70	5	8153
13:01:04	31.95	32.05	32.05	+0.80	1	8148
13:01:00	31.95	32.00	32.05	+0.80	5	8147
13:01:00	31.95	32.00	32.00	+0.75	2	8142
13:00:47	31.95	32.05	32.05	+0.80	1	8140
13:00:39	31.95	32.05	31.95	+0.70	2	8139
13:00:28	31.95	32.00	32.00	+0.75	1	8137
13:00:25	31.95	32.00	31.95	+0.70	1	8136
13:00:10	32.00	32.05	32.00	+0.75	3	8135
13:00:10	31.95	32.00	32.00	+0.75	2	8132
13:00:01	31.95	32.00	31.95	+0.70	2	8130
12:59:58	31.95	32.00	31.95	+0.70	1	8128
12:59:47	31.95	32.05	31.95	+0.70	1	8127
12:59:46	31.95	32.05	32.05	+0.80	2	8126
12:59:42	31.95	32.05	31.95	+0.70	2	8124
12:59:40	31.95	32.05	31.95	+0.70	5	8122
12:59:07	32.00	32.05	32.00	+0.75	9	8117
12:59:07	31.95	32.00	32.00	+0.75	1	8108
12:58:52	31.95	32.05	31.95	+0.70	8	8107
12:58:42	31.95	32.05	31.95	+0.70	6	8099
12:58:27	31.95	32.05	31.95	+0.70	2	8093
12:58:21	31.95	32.05	32.05	+0.80	5	8091
12:58:12	31.95	32.05	31.95	+0.70	5	8086
12:58:03	31.95	32.05	32.05	+0.80	1	8081
12:57:43	31.95	32.05	32.05	+0.80	1	8080
12:57:38	31.95	32.00	32.00	+0.75	1	8079
12:57:25	31.95	32.00	32.00	+0.75	1	8078
12:57:08	31.95	32.05	32.05	+0.80	1	8077
12:56:53	31.95	32.05	31.95	+0.70	2	8076
12:56:48	31.95	32.05	32.05	+0.80	2	8074
12:56:44	31.95	32.05	31.95	+0.70	5	8072
12:56:32	32.00	32.05	32.00	+0.75	1	8067
12:56:32	32.00	32.05	32.00	+0.75	4	8066
12:56:32	31.95	32.00	32.00	+0.75	1	8062
12:56:26	31.95	32.00	32.00	+0.75	1	8061
12:56:06	31.95	32.00	32.00	+0.75	3	8060
12:56:02	31.95	32.00	32.00	+0.75	1	8057
12:55:43	31.95	32.00	32.00	+0.75	1	8056
12:55:19	31.95	32.00	31.95	+0.70	2	8055
12:55:16	31.95	32.00	31.95	+0.70	5	8053
12:55:00	31.95	32.00	32.00	+0.75	1	8048
12:54:42	31.95	32.05	32.05	+0.80	5	8047
12:54:36	31.95	32.05	32.05	+0.80	1	8042
12:54:05	31.90	31.95	32.05	+0.80	20	8041
12:54:05	31.90	31.95	32.00	+0.75	95	8021
12:54:05	31.90	31.95	31.95	+0.70	30	7926
12:53:54	31.90	31.95	31.95	+0.70	2	7896
12:53:49	31.90	31.95	31.90	+0.65	3	7894
12:53:48	31.90	31.95	31.90	+0.65	5	7891
12:53:45	31.90	31.95	31.90	+0.65	2	7886
12:53:27	31.90	31.95	31.90	+0.65	1	7884
12:52:53	31.90	31.95	31.95	+0.70	5	7883
12:52:48	31.90	31.95	31.95	+0.70	2	7878
12:52:43	31.90	31.95	31.90	+0.65	2	7876
12:52:20	31.90	31.95	31.90	+0.65	5	7874
12:52:11	31.90	31.95	31.90	+0.65	2	7869
12:52:05	31.90	31.95	31.95	+0.70	1	7867
12:51:43	31.90	31.95	31.95	+0.70	2	7866
12:51:04	31.90	31.95	31.95	+0.70	5	7864
12:50:56	31.85	31.95	31.85	+0.60	1	7859
12:50:52	31.85	31.95	31.85	+0.60	5	7858
12:50:42	31.85	31.95	31.95	+0.70	1	7853
12:50:37	31.85	31.95	31.85	+0.60	2	7852
12:50:19	31.90	31.95	31.85	+0.60	20	7850
12:50:19	31.90	31.95	31.90	+0.65	10	7830
12:50:18	31.90	31.95	31.90	+0.65	1	7820
12:50:08	31.90	31.95	31.95	+0.70	1	7819
12:49:54	31.85	31.90	31.90	+0.65	4	7818
12:49:44	31.85	31.90	31.90	+0.65	1	7814
12:49:39	31.85	31.90	31.85	+0.60	2	7813
12:49:30	31.85	31.90	31.90	+0.65	1	7811
12:49:24	31.85	31.90	31.85	+0.60	5	7810
12:49:15	31.85	31.90	31.90	+0.65	5	7805
12:49:10	31.85	31.90	31.90	+0.65	1	7800
12:49:03	31.85	31.90	31.85	+0.60	2	7799
12:48:54	31.85	31.90	31.90	+0.65	1	7797
12:48:28	31.85	31.90	31.90	+0.65	1	7796
12:48:20	31.85	31.90	31.85	+0.60	1	7795
12:48:12	31.85	31.90	31.90	+0.65	1	7794
12:48:08	31.85	31.90	31.90	+0.65	1	7793
12:47:56	31.80	31.90	31.80	+0.55	5	7792
12:47:53	31.80	31.85	31.85	+0.60	1	7787
12:47:29	31.80	31.90	31.80	+0.55	2	7786
12:47:26	31.80	31.85	31.85	+0.60	5	7784
12:47:07	31.80	31.85	31.80	+0.55	1	7779
12:47:05	31.80	31.85	31.80	+0.55	2	7778
12:47:04	31.80	31.85	31.85	+0.60	2	7776
12:46:33	31.80	31.85	31.80	+0.55	5	7774
12:46:28	31.80	31.85	31.80	+0.55	5	7769
12:45:55	31.80	31.85	31.80	+0.55	2	7764
12:45:50	31.80	31.85	31.80	+0.55	1	7762
12:45:43	31.80	31.85	31.85	+0.60	1	7761
12:45:36	31.80	31.85	31.85	+0.60	5	7760
12:45:24	31.85	31.90	31.85	+0.60	6	7755
12:45:00	31.85	31.90	31.85	+0.60	5	7749
12:44:42	31.85	31.90	31.85	+0.60	1	7744
12:44:31	31.85	31.90	31.85	+0.60	3	7743
12:44:21	31.85	31.90	31.85	+0.60	2	7740
12:43:47	31.85	31.90	31.90	+0.65	5	7738
12:43:35	31.85	31.90	31.85	+0.60	1	7733
12:43:32	31.85	31.90	31.85	+0.60	5	7732
12:43:24	31.85	31.90	31.85	+0.60	4	7727
12:42:57	31.85	31.90	31.85	+0.60	7	7723
12:42:47	31.85	31.90	31.85	+0.60	2	7716
12:42:21	31.85	31.90	31.85	+0.60	1	7714
12:42:04	31.80	31.90	31.80	+0.55	5	7713
12:41:58	31.80	31.90	31.90	+0.65	5	7708
12:41:33	31.80	31.90	31.80	+0.55	3	7703
12:41:20	31.85	31.90	31.85	+0.60	1	7700
12:41:20	31.85	31.90	31.85	+0.60	2	7699
12:41:19	31.80	31.90	31.80	+0.55	3	7697
12:41:06	31.80	31.90	31.80	+0.55	5	7694
12:40:47	31.80	31.90	31.80	+0.55	1	7689
12:40:40	31.80	31.90	31.80	+0.55	2	7688
12:40:36	31.85	31.90	31.80	+0.55	1	7686
12:40:36	31.85	31.90	31.85	+0.60	4	7685
12:40:24	31.85	31.90	31.90	+0.65	2	7681
12:40:17	31.80	31.85	31.85	+0.60	1	7679
12:40:16	31.80	31.85	31.85	+0.60	2	7678
12:40:09	31.80	31.90	31.90	+0.65	5	7676
12:39:51	31.80	31.90	31.80	+0.55	5	7671
12:39:51	31.80	31.85	31.85	+0.60	2	7666
12:39:43	31.80	31.85	31.85	+0.60	1	7664
12:39:08	31.85	31.90	31.80	+0.55	3	7663
12:39:08	31.85	31.90	31.85	+0.60	2	7660
12:39:08	31.85	31.90	31.85	+0.60	2	7658
12:38:37	31.85	31.90	31.90	+0.65	1	7656
12:38:19	31.85	31.90	31.85	+0.60	1	7655
12:38:19	31.80	31.85	31.85	+0.60	1	7654
12:38:14	31.85	31.90	31.85	+0.60	2	7653
12:38:14	31.85	31.90	31.85	+0.60	2	7651
12:38:14	31.85	31.90	31.85	+0.60	16	7649
12:38:14	31.85	31.90	31.85	+0.60	5	7633
12:37:48	31.85	31.90	31.90	+0.65	3	7628
12:37:40	31.85	31.90	31.85	+0.60	5	7625
12:37:17	31.85	31.90	31.90	+0.65	1	7620
12:37:05	31.85	31.90	31.85	+0.60	3	7619
12:36:30	31.85	31.90	31.90	+0.65	5	7616
12:36:18	31.85	31.90	31.85	+0.60	10	7611
12:36:12	31.85	31.90	31.85	+0.60	5	7601
12:36:06	31.85	31.90	31.90	+0.65	2	7596
12:35:38	31.85	31.90	31.90	+0.65	1	7594
12:35:36	31.85	31.90	31.85	+0.60	5	7593
12:35:23	31.85	31.90	31.85	+0.60	3	7588
12:34:59	31.85	31.90	31.85	+0.60	1	7585
12:34:44	31.85	31.90	31.85	+0.60	5	7584
12:34:41	31.85	31.90	31.90	+0.65	5	7579
12:34:39	31.85	31.90	31.85	+0.60	2	7574
12:34:33	31.85	31.90	31.85	+0.60	1	7572
12:33:16	31.85	31.90	31.85	+0.60	5	7571
12:33:06	31.85	31.90	31.90	+0.65	1	7566
12:32:52	31.85	31.90	31.90	+0.65	5	7565
12:32:47	31.85	31.90	31.90	+0.65	1	7560
12:32:16	31.85	31.90	31.90	+0.65	1	7559
12:31:48	31.85	31.95	31.85	+0.60	5	7558
12:31:03	31.85	31.95	31.95	+0.70	5	7553
12:30:52	31.85	31.95	31.85	+0.60	8	7548
12:30:52	31.85	31.90	31.90	+0.65	2	7540
12:30:21	31.85	31.90	31.85	+0.60	5	7538
12:29:56	31.85	31.90	31.90	+0.65	2	7533
12:29:13	31.85	31.95	31.95	+0.70	5	7531
12:28:52	31.85	31.95	31.85	+0.60	5	7526
12:27:39	31.85	31.90	31.90	+0.65	1	7521
12:27:24	31.85	31.95	31.85	+0.60	5	7520
12:27:24	31.85	31.95	31.95	+0.70	5	7515
12:27:05	31.90	31.95	31.90	+0.65	1	7510
12:27:05	31.90	31.95	31.90	+0.65	2	7509
12:26:26	31.85	31.95	31.95	+0.70	1	7507
12:26:16	31.85	31.95	31.85	+0.60	1	7506
12:26:01	31.85	31.90	31.90	+0.65	2	7505
12:25:57	31.90	31.95	31.90	+0.65	3	7503
12:25:57	31.90	31.95	31.90	+0.65	2	7500
12:25:56	31.85	31.95	31.85	+0.60	5	7498
12:25:44	31.85	31.90	31.90	+0.65	2	7493
12:25:35	31.85	31.95	31.95	+0.70	5	7491
12:25:19	31.90	31.95	31.90	+0.65	5	7486
12:25:07	31.85	31.95	31.95	+0.70	2	7481
12:25:04	31.90	31.95	31.90	+0.65	2	7479
12:25:04	31.90	31.95	31.90	+0.65	3	7477
12:24:51	31.90	31.95	31.90	+0.65	125	7474
12:24:51	31.90	31.95	31.90	+0.65	7	7349
12:24:51	31.90	31.95	31.90	+0.65	57	7342
12:24:51	31.90	31.95	31.90	+0.65	59	7285
12:24:50	31.90	32.00	31.90	+0.65	20	7226
12:24:28	31.90	32.00	31.90	+0.65	5	7206
12:24:13	31.95	32.00	31.95	+0.70	1	7201
12:24:13	31.95	32.00	31.95	+0.70	2	7200
12:24:06	31.95	32.00	31.95	+0.70	2	7198
12:24:03	31.95	32.00	31.95	+0.70	2	7196
12:24:02	31.90	31.95	31.95	+0.70	1	7194
12:23:46	31.90	31.95	31.95	+0.70	5	7193
12:23:45	31.90	31.95	31.95	+0.70	2	7188
12:23:00	31.90	32.00	31.90	+0.65	5	7186
12:22:58	31.95	32.00	31.95	+0.70	6	7181
12:22:46	31.95	32.00	31.95	+0.70	1	7175
12:22:46	31.95	32.00	31.95	+0.70	1	7174
12:22:36	31.90	31.95	31.95	+0.70	1	7173
12:22:30	31.90	31.95	31.95	+0.70	5	7172
12:22:13	31.90	31.95	31.95	+0.70	5	7167
12:21:57	31.90	32.00	32.00	+0.75	5	7162
12:21:33	31.90	31.95	31.95	+0.70	1	7157
12:21:33	31.90	31.95	31.95	+0.70	1	7156
12:21:32	31.90	31.95	31.90	+0.65	1	7155
12:21:32	31.90	31.95	31.90	+0.65	5	7154
12:20:24	31.95	32.00	31.95	+0.70	1	7149
12:20:13	31.95	32.00	31.95	+0.70	5	7148
12:20:07	31.90	32.00	32.00	+0.75	5	7143
12:20:04	31.90	32.00	31.90	+0.65	5	7138
12:19:26	31.90	32.00	31.90	+0.65	3	7133
12:18:40	31.90	32.00	31.90	+0.65	11	7130
12:18:40	31.95	32.00	31.95	+0.70	1	7119
12:18:40	31.95	32.00	31.95	+0.70	10	7118
12:18:36	31.90	32.00	31.90	+0.65	5	7108
12:18:33	31.90	32.00	32.00	+0.75	2	7103
12:18:18	31.90	32.00	32.00	+0.75	5	7101
12:18:10	31.90	32.00	32.00	+0.75	10	7096
12:18:06	31.95	32.00	31.95	+0.70	80	7086
12:17:28	31.95	32.00	32.00	+0.75	1	7006
12:17:10	31.95	32.00	32.00	+0.75	1	7005
12:17:08	31.95	32.00	31.95	+0.70	5	7004
12:17:05	31.95	32.00	32.00	+0.75	1	6999
12:16:57	31.95	32.00	32.00	+0.75	1	6998
12:16:29	31.95	32.00	32.00	+0.75	5	6997
12:16:27	31.95	32.00	32.00	+0.75	3	6992
12:16:06	31.95	32.00	31.95	+0.70	8	6989
12:16:02	31.90	32.00	31.90	+0.65	1	6981
12:15:40	31.90	32.00	31.90	+0.65	5	6980
12:15:36	31.90	31.95	31.95	+0.70	1	6975
12:15:30	31.90	31.95	31.95	+0.70	1	6974
12:15:30	31.90	31.95	31.95	+0.70	1	6973
12:15:00	31.90	31.95	31.95	+0.70	1	6972
12:14:58	31.90	31.95	31.95	+0.70	1	6971
12:14:50	31.90	31.95	31.95	+0.70	20	6970
12:14:40	31.90	31.95	31.95	+0.70	5	6950
12:14:12	31.90	31.95	31.90	+0.65	5	6945
12:14:05	31.90	31.95	31.90	+0.65	3	6940
12:13:56	31.90	31.95	31.90	+0.65	1	6937
12:13:45	31.90	31.95	31.90	+0.65	15	6936
12:13:37	31.90	31.95	31.95	+0.70	1	6921
12:13:15	31.90	31.95	31.90	+0.65	20	6920
12:13:08	31.90	31.95	31.95	+0.70	3	6900
12:12:50	31.90	31.95	31.95	+0.70	5	6897
12:12:44	31.90	31.95	31.90	+0.65	5	6892
12:12:29	31.90	31.95	31.95	+0.70	1	6887
12:12:20	31.90	31.95	31.95	+0.70	1	6886
12:11:58	31.90	31.95	31.95	+0.70	8	6885
12:11:24	31.90	31.95	31.95	+0.70	2	6877
12:11:23	31.90	31.95	31.95	+0.70	2	6875
12:11:18	31.90	31.95	31.95	+0.70	1	6873
12:11:16	31.90	31.95	31.90	+0.65	5	6872
12:11:02	31.90	31.95	31.95	+0.70	1	6867
12:11:01	31.90	31.95	31.95	+0.70	5	6866
12:10:56	31.90	31.95	31.95	+0.70	1	6861
12:10:14	31.90	31.95	31.95	+0.70	5	6860
12:10:03	31.90	31.95	31.95	+0.70	2	6855
12:09:48	31.90	31.95	31.90	+0.65	5	6853
12:09:22	31.90	31.95	31.95	+0.70	1	6848
12:09:12	31.90	31.95	31.95	+0.70	5	6847
12:08:57	31.90	31.95	31.90	+0.65	1	6842
12:08:39	31.90	31.95	31.90	+0.65	3	6841
12:08:20	31.90	31.95	31.90	+0.65	5	6838
12:07:55	31.90	31.95	31.95	+0.70	1	6833
12:07:49	31.90	31.95	31.95	+0.70	1	6832
12:07:37	31.90	31.95	31.95	+0.70	1	6831
12:07:23	31.90	31.95	31.95	+0.70	5	6830
12:07:15	31.90	31.95	31.95	+0.70	1	6825
12:06:53	31.90	31.95	31.90	+0.65	1	6824
12:06:52	31.90	31.95	31.90	+0.65	5	6823
12:06:34	31.90	31.95	31.90	+0.65	1	6818
12:05:34	31.90	31.95	31.95	+0.70	5	6817
12:05:24	31.90	31.95	31.90	+0.65	5	6812
12:05:23	31.90	31.95	31.95	+0.70	2	6807
12:04:06	31.90	32.00	31.90	+0.65	5	6805
12:03:56	31.90	32.00	31.90	+0.65	5	6800
12:03:44	31.90	32.00	32.00	+0.75	5	6795
12:03:34	31.90	31.95	31.95	+0.70	2	6790
12:02:39	31.90	32.00	31.90	+0.65	7	6788
12:02:28	31.90	32.00	31.90	+0.65	8	6781
12:02:28	31.95	32.00	31.95	+0.70	14	6773
12:02:28	31.95	32.00	31.95	+0.70	5	6759
12:01:59	31.95	32.00	31.95	+0.70	1	6754
12:01:55	31.95	32.00	32.00	+0.75	5	6753
12:01:51	31.95	32.00	31.95	+0.70	1	6748
12:01:30	31.95	32.00	31.95	+0.70	5	6747
12:01:11	31.95	32.00	31.95	+0.70	1	6742
12:01:08	31.95	32.00	31.95	+0.70	5	6741
12:01:00	31.95	32.00	31.95	+0.70	5	6736
12:00:06	31.95	32.00	32.00	+0.75	5	6731
11:59:58	31.95	32.00	31.95	+0.70	2	6726
11:59:49	31.95	32.00	31.95	+0.70	10	6724
11:59:41	31.95	32.00	31.95	+0.70	10	6714
11:59:18	31.95	32.00	32.00	+0.75	1	6704
11:58:52	31.95	32.00	32.00	+0.75	1	6703
11:58:17	31.95	32.00	32.00	+0.75	5	6702
11:58:05	31.95	32.00	31.95	+0.70	15	6697
11:57:56	31.95	32.00	31.95	+0.70	2	6682
11:57:27	31.95	32.00	31.95	+0.70	1	6680
11:57:26	31.95	32.00	31.95	+0.70	1	6679
11:57:24	31.95	32.00	31.95	+0.70	4	6678
11:56:59	31.95	32.00	31.95	+0.70	33	6674
11:56:27	31.95	32.00	32.00	+0.75	5	6641
11:56:21	31.95	32.00	32.00	+0.75	2	6636
11:56:04	31.95	32.00	32.00	+0.75	4	6634
11:56:04	31.95	32.00	32.00	+0.75	3	6630
11:55:46	31.95	32.00	32.00	+0.75	4	6627
11:55:46	31.95	32.00	32.00	+0.75	1	6623
11:55:46	32.00	32.05	32.00	+0.75	30	6622
11:55:46	32.00	32.05	32.00	+0.75	198	6592
11:54:55	32.00	32.05	32.05	+0.80	1	6394
11:54:47	32.00	32.05	32.00	+0.75	1	6393
11:54:38	32.00	32.05	32.05	+0.80	5	6392
11:53:43	32.00	32.05	32.00	+0.75	1	6387
11:52:49	32.00	32.05	32.05	+0.80	5	6386
11:52:41	32.05	32.10	32.05	+0.80	26	6381
11:52:39	32.05	32.10	32.05	+0.80	9	6355
11:52:33	32.05	32.10	32.05	+0.80	2	6346
11:52:25	32.05	32.10	32.05	+0.80	5	6344
11:52:14	32.05	32.10	32.05	+0.80	3	6339
11:51:54	32.05	32.10	32.05	+0.80	1	6336
11:51:13	32.05	32.10	32.05	+0.80	1	6335
11:51:00	32.05	32.10	32.10	+0.85	5	6334
11:50:15	32.05	32.10	32.10	+0.85	3	6329
11:49:41	32.05	32.10	32.10	+0.85	1	6326
11:49:11	32.05	32.10	32.10	+0.85	5	6325
11:48:02	32.10	32.15	32.10	+0.85	1	6320
11:48:01	32.10	32.15	32.10	+0.85	4	6319
11:48:01	32.10	32.15	32.10	+0.85	8	6315
11:47:45	32.10	32.15	32.15	+0.90	1	6307
11:47:40	32.10	32.15	32.10	+0.85	2	6306
11:47:21	32.10	32.15	32.15	+0.90	5	6304
11:47:05	32.10	32.15	32.10	+0.85	2	6299
11:46:04	32.10	32.15	32.10	+0.85	1	6297
11:45:47	32.10	32.15	32.15	+0.90	3	6296
11:45:46	32.10	32.15	32.10	+0.85	2	6293
11:45:32	32.10	32.15	32.15	+0.90	5	6291
11:45:19	32.10	32.15	32.10	+0.85	1	6286
11:45:07	32.10	32.15	32.10	+0.85	3	6285
11:44:42	32.10	32.15	32.15	+0.90	2	6282
11:44:35	32.10	32.15	32.15	+0.90	5	6280
11:43:43	32.10	32.15	32.15	+0.90	5	6275
11:43:14	32.10	32.15	32.10	+0.85	3	6270
11:42:47	32.10	32.15	32.15	+0.90	1	6267
11:42:04	32.10	32.15	32.15	+0.90	1	6266
11:41:54	32.10	32.15	32.15	+0.90	5	6265
11:41:41	32.10	32.15	32.15	+0.90	1	6260
11:40:58	32.10	32.15	32.15	+0.90	2	6259
11:40:51	32.10	32.15	32.10	+0.85	3	6257
11:40:29	32.10	32.15	32.15	+0.90	1	6254
11:40:05	32.10	32.15	32.15	+0.90	5	6253
11:40:04	32.10	32.15	32.15	+0.90	1	6248
11:39:04	32.10	32.15	32.15	+0.90	1	6247
11:38:52	32.10	32.15	32.10	+0.85	2	6246
11:38:48	32.10	32.15	32.10	+0.85	5	6244
11:38:47	32.10	32.15	32.10	+0.85	5	6239
11:38:15	32.10	32.15	32.10	+0.85	2	6234
11:38:15	32.05	32.10	32.10	+0.85	3	6232
11:37:06	32.05	32.10	32.10	+0.85	1	6229
11:36:35	32.05	32.15	32.05	+0.80	1	6228
11:36:26	32.05	32.15	32.05	+0.80	2	6227
11:36:26	32.05	32.15	32.15	+0.90	5	6225
11:36:25	32.05	32.15	32.05	+0.80	1	6220
11:36:07	32.05	32.15	32.05	+0.80	1	6219
11:35:34	32.05	32.15	32.05	+0.80	2	6218
11:35:23	32.05	32.10	32.10	+0.85	1	6216
11:35:22	32.05	32.10	32.10	+0.85	1	6215
11:34:55	32.05	32.10	32.10	+0.85	3	6214
11:34:37	32.05	32.15	32.15	+0.90	5	6211
11:34:18	32.05	32.10	32.10	+0.85	1	6206
11:34:08	32.05	32.15	32.15	+0.90	1	6205
11:33:59	32.05	32.10	32.05	+0.80	5	6204
11:33:42	32.05	32.10	32.10	+0.85	3	6199
11:33:10	32.05	32.10	32.10	+0.85	3	6196
11:32:48	32.05	32.10	32.10	+0.85	1	6193
11:32:48	32.05	32.10	32.10	+0.85	5	6192
11:32:12	32.05	32.10	32.10	+0.85	1	6187
11:31:48	32.05	32.15	32.15	+0.90	1	6186
11:31:48	32.05	32.15	32.15	+0.90	1	6185
11:31:46	32.10	32.15	32.05	+0.80	3	6184
11:31:46	32.10	32.15	32.10	+0.85	2	6181
11:31:34	32.10	32.15	32.15	+0.90	1	6179
11:31:33	32.10	32.15	32.10	+0.85	20	6178
11:31:13	32.10	32.15	32.10	+0.85	3	6158
11:30:58	32.10	32.15	32.15	+0.90	5	6155
11:30:44	32.10	32.15	32.10	+0.85	3	6150
11:30:36	32.10	32.15	32.10	+0.85	3	6147
11:30:22	32.10	32.15	32.10	+0.85	2	6144
11:30:01	32.10	32.15	32.10	+0.85	5	6142
11:29:41	32.05	32.15	32.15	+0.90	1	6137
11:29:37	32.05	32.10	32.10	+0.85	12	6136
11:29:37	32.05	32.10	32.10	+0.85	18	6124
11:29:37	32.05	32.10	32.10	+0.85	1	6106
11:29:37	32.05	32.10	32.10	+0.85	13	6105
11:29:14	32.05	32.10	32.10	+0.85	1	6092
11:29:09	32.05	32.10	32.10	+0.85	5	6091
11:29:03	32.05	32.10	32.10	+0.85	1	6086
11:28:45	32.05	32.10	32.10	+0.85	2	6085
11:28:07	32.05	32.10	32.10	+0.85	1	6083
11:27:47	32.05	32.10	32.10	+0.85	1	6082
11:27:23	32.05	32.10	32.10	+0.85	1	6081
11:27:20	32.05	32.10	32.10	+0.85	5	6080
11:27:04	32.05	32.10	32.05	+0.80	1	6075
11:26:58	32.05	32.10	32.10	+0.85	1	6074
11:26:19	32.05	32.10	32.05	+0.80	10	6073
11:26:00	32.05	32.10	32.05	+0.80	1	6063
11:25:41	32.05	32.10	32.10	+0.85	1	6062
11:25:31	32.05	32.10	32.10	+0.85	5	6061
11:25:07	32.05	32.10	32.10	+0.85	1	6056
11:23:42	32.05	32.10	32.10	+0.85	5	6055
11:23:10	32.05	32.10	32.10	+0.85	1	6050
11:22:53	32.05	32.10	32.05	+0.80	10	6049
11:22:22	32.05	32.10	32.05	+0.80	10	6039
11:21:58	32.05	32.10	32.05	+0.80	1	6029
11:21:52	32.05	32.10	32.10	+0.85	5	6028
11:20:40	32.05	32.10	32.10	+0.85	1	6023
11:20:35	32.05	32.10	32.05	+0.80	5	6022
11:20:06	32.05	32.10	32.05	+0.80	2	6017
11:20:06	32.05	32.10	32.05	+0.80	1	6015
11:20:03	32.05	32.10	32.10	+0.85	5	6014
11:19:31	32.05	32.10	32.05	+0.80	2	6009
11:19:06	32.05	32.10	32.10	+0.85	7	6007
11:18:29	32.05	32.10	32.10	+0.85	2	6000
11:18:14	32.05	32.10	32.10	+0.85	6	5998
11:18:14	32.05	32.10	32.10	+0.85	5	5992
11:17:57	32.05	32.10	32.10	+0.85	5	5987
11:17:54	32.05	32.10	32.10	+0.85	5	5982
11:17:26	32.05	32.10	32.10	+0.85	2	5977
11:17:14	32.05	32.10	32.05	+0.80	1	5975
11:17:11	32.05	32.10	32.05	+0.80	1	5974
11:16:25	32.05	32.10	32.10	+0.85	5	5973
11:16:10	32.05	32.10	32.05	+0.80	2	5968
11:15:59	32.05	32.10	32.10	+0.85	1	5966
11:15:38	32.05	32.15	32.15	+0.90	1	5965
11:15:22	32.15	32.20	32.15	+0.90	3	5964
11:15:22	32.10	32.15	32.15	+0.90	11	5961
11:15:16	32.10	32.15	32.15	+0.90	1	5950
11:14:55	32.10	32.15	32.15	+0.90	1	5949
11:14:53	32.05	32.10	32.10	+0.85	1	5948
11:14:40	32.10	32.15	32.10	+0.85	14	5947
11:14:40	32.10	32.15	32.10	+0.85	30	5933
11:14:32	32.10	32.15	32.10	+0.85	1	5903
11:14:13	32.10	32.15	32.10	+0.85	8	5902
11:14:13	32.15	32.20	32.15	+0.90	25	5894
11:14:13	32.15	32.20	32.15	+0.90	1	5869
11:14:06	32.15	32.20	32.15	+0.90	1	5868
11:14:06	32.15	32.20	32.15	+0.90	2	5867
11:14:03	32.15	32.20	32.15	+0.90	3	5865
11:13:21	32.15	32.20	32.15	+0.90	1	5862
11:12:49	32.15	32.20	32.15	+0.90	1	5861
11:12:39	32.15	32.20	32.15	+0.90	1	5860
11:12:34	32.15	32.20	32.15	+0.90	1	5859
11:12:33	32.15	32.20	32.15	+0.90	4	5858
11:11:34	32.15	32.20	32.15	+0.90	1	5854
11:11:33	32.15	32.20	32.15	+0.90	4	5853
11:10:59	32.15	32.20	32.15	+0.90	5	5849
11:08:45	32.15	32.20	32.20	+0.95	1	5844
11:07:05	32.15	32.20	32.15	+0.90	1	5843
11:06:37	32.15	32.20	32.15	+0.90	1	5842
11:06:20	32.15	32.20	32.15	+0.90	2	5841
11:06:08	32.15	32.20	32.15	+0.90	1	5839
11:05:42	32.15	32.20	32.15	+0.90	1	5838
11:05:41	32.15	32.20	32.15	+0.90	4	5837
11:05:27	32.15	32.20	32.20	+0.95	3	5833
11:05:04	32.15	32.20	32.15	+0.90	10	5830
11:04:52	32.15	32.20	32.20	+0.95	1	5820
11:04:27	32.15	32.20	32.15	+0.90	5	5819
11:04:26	32.15	32.20	32.15	+0.90	1	5814
11:04:16	32.15	32.20	32.15	+0.90	1	5813
11:04:10	32.15	32.20	32.15	+0.90	1	5812
11:03:35	32.15	32.20	32.15	+0.90	3	5811
11:03:34	32.15	32.20	32.20	+0.95	1	5808
11:03:27	32.15	32.20	32.20	+0.95	1	5807
11:03:19	32.15	32.20	32.20	+0.95	1	5806
11:02:19	32.15	32.20	32.20	+0.95	1	5805
11:01:21	32.15	32.20	32.15	+0.90	1	5804
11:01:14	32.15	32.20	32.20	+0.95	1	5803
11:01:05	32.15	32.20	32.20	+0.95	1	5802
11:01:01	32.15	32.20	32.20	+0.95	1	5801
11:00:46	32.15	32.20	32.20	+0.95	4	5800
11:00:06	32.15	32.20	32.20	+0.95	15	5796
10:58:53	32.15	32.20	32.15	+0.90	2	5781
10:58:43	32.15	32.20	32.20	+0.95	1	5779
10:58:30	32.15	32.20	32.15	+0.90	1	5778
10:56:54	32.15	32.20	32.15	+0.90	5	5777
10:56:30	32.10	32.15	32.15	+0.90	21	5772
10:56:30	32.10	32.15	32.15	+0.90	1	5751
10:56:25	32.10	32.15	32.15	+0.90	1	5750
10:56:22	32.10	32.15	32.15	+0.90	10	5749
10:56:21	32.10	32.15	32.10	+0.85	1	5739
10:55:22	32.10	32.15	32.15	+0.90	25	5738
10:55:22	32.10	32.15	32.15	+0.90	12	5713
10:55:21	32.10	32.15	32.10	+0.85	5	5701
10:54:50	32.10	32.15	32.10	+0.85	1	5696
10:54:43	32.10	32.15	32.10	+0.85	50	5695
10:54:12	32.15	32.20	32.15	+0.90	10	5645
10:54:03	32.15	32.20	32.20	+0.95	1	5635
10:53:38	32.15	32.20	32.15	+0.90	1	5634
10:53:33	32.15	32.20	32.15	+0.90	1	5633
10:53:30	32.15	32.20	32.15	+0.90	4	5632
10:53:20	32.15	32.20	32.15	+0.90	1	5628
10:53:12	32.15	32.20	32.15	+0.90	1	5627
10:52:58	32.15	32.20	32.15	+0.90	2	5626
10:52:43	32.15	32.20	32.15	+0.90	3	5624
10:52:37	32.15	32.20	32.20	+0.95	4	5621
10:52:29	32.15	32.20	32.15	+0.90	5	5617
10:52:08	32.15	32.20	32.15	+0.90	27	5612
10:50:30	32.15	32.20	32.15	+0.90	1	5585
10:50:23	32.15	32.20	32.15	+0.90	1	5584
10:50:05	32.15	32.20	32.20	+0.95	1	5583
10:48:46	32.15	32.20	32.15	+0.90	5	5582
10:48:46	32.15	32.20	32.20	+0.95	1	5577
10:48:42	32.15	32.20	32.20	+0.95	10	5576
10:48:40	32.15	32.20	32.15	+0.90	1	5566
10:48:22	32.15	32.20	32.15	+0.90	1	5565
10:48:00	32.15	32.20	32.20	+0.95	2	5564
10:47:40	32.10	32.15	32.15	+0.90	25	5562
10:47:08	32.10	32.15	32.15	+0.90	5	5537
10:46:35	32.10	32.15	32.15	+0.90	1	5532
10:46:22	32.10	32.15	32.15	+0.90	5	5531
10:46:07	32.10	32.15	32.10	+0.85	4	5526
10:45:56	32.10	32.15	32.15	+0.90	1	5522
10:45:36	32.05	32.10	32.10	+0.85	2	5521
10:44:49	32.05	32.10	32.10	+0.85	1	5519
10:44:12	32.10	32.15	32.10	+0.85	5	5518
10:44:12	32.10	32.15	32.10	+0.85	1	5513
10:43:06	32.10	32.15	32.10	+0.85	1	5512
10:43:06	32.10	32.15	32.10	+0.85	1	5511
10:43:06	32.05	32.10	32.10	+0.85	9	5510
10:43:01	32.05	32.10	32.10	+0.85	7	5501
10:42:25	32.10	32.20	32.10	+0.85	87	5494
10:41:59	32.10	32.20	32.10	+0.85	9	5407
10:41:59	32.15	32.20	32.15	+0.90	1	5398
10:41:59	32.10	32.15	32.15	+0.90	4	5397
10:41:59	32.15	32.20	32.15	+0.90	26	5393
10:41:59	32.10	32.15	32.15	+0.90	25	5367
10:41:22	32.10	32.15	32.10	+0.85	2	5342
10:41:16	32.15	32.20	32.15	+0.90	49	5340
10:41:16	32.15	32.20	32.15	+0.90	10	5291
10:40:41	32.15	32.20	32.15	+0.90	1	5281
10:40:28	32.15	32.20	32.20	+0.95	1	5280
10:40:11	32.15	32.20	32.15	+0.90	4	5279
10:39:35	32.15	32.20	32.20	+0.95	1	5275
10:39:33	32.15	32.20	32.15	+0.90	10	5274
10:39:12	32.15	32.20	32.20	+0.95	1	5264
10:39:09	32.15	32.20	32.15	+0.90	2	5263
10:38:24	32.15	32.20	32.20	+0.95	1	5261
10:38:22	32.15	32.20	32.20	+0.95	5	5260
10:38:11	32.15	32.20	32.20	+0.95	1	5255
10:38:00	32.15	32.20	32.20	+0.95	1	5254
10:37:54	32.15	32.20	32.15	+0.90	1	5253
10:37:48	32.15	32.20	32.20	+0.95	2	5252
10:37:46	32.15	32.20	32.20	+0.95	2	5250
10:37:46	32.15	32.20	32.20	+0.95	2	5248
10:37:46	32.15	32.20	32.15	+0.90	10	5246
10:37:31	32.15	32.20	32.15	+0.90	1	5236
10:36:42	32.15	32.20	32.15	+0.90	1	5235
10:36:35	32.15	32.20	32.15	+0.90	1	5234
10:36:25	32.15	32.20	32.15	+0.90	6	5233
10:36:25	32.15	32.20	32.15	+0.90	2	5227
10:36:24	32.15	32.20	32.15	+0.90	2	5225
10:36:11	32.15	32.20	32.15	+0.90	1	5223
10:35:34	32.15	32.20	32.15	+0.90	1	5222
10:35:33	32.15	32.20	32.15	+0.90	1	5221
10:35:28	32.15	32.20	32.15	+0.90	1	5220
10:34:44	32.15	32.20	32.20	+0.95	5	5219
10:33:56	32.15	32.20	32.20	+0.95	4	5214
10:32:48	32.15	32.20	32.20	+0.95	1	5210
10:32:21	32.15	32.20	32.20	+0.95	5	5209
10:31:53	32.15	32.20	32.20	+0.95	1	5204
10:31:47	32.15	32.20	32.15	+0.90	1	5203
10:31:17	32.15	32.20	32.20	+0.95	2	5202
10:30:41	32.15	32.20	32.20	+0.95	5	5200
10:30:40	32.15	32.20	32.15	+0.90	1	5195
10:30:34	32.15	32.20	32.15	+0.90	10	5194
10:30:25	32.15	32.20	32.15	+0.90	1	5184
10:30:23	32.15	32.20	32.15	+0.90	1	5183
10:30:18	32.15	32.20	32.15	+0.90	1	5182
10:30:05	32.10	32.15	32.15	+0.90	77	5181
10:29:43	32.05	32.10	32.10	+0.85	5	5104
10:29:43	32.05	32.10	32.10	+0.85	3	5099
10:29:43	32.05	32.10	32.10	+0.85	18	5096
10:29:43	32.05	32.10	32.10	+0.85	10	5078
10:29:31	32.05	32.10	32.10	+0.85	19	5068
10:29:25	32.05	32.10	32.10	+0.85	20	5049
10:29:24	32.05	32.10	32.10	+0.85	3	5029
10:29:21	32.05	32.10	32.10	+0.85	20	5026
10:29:04	32.05	32.10	32.10	+0.85	10	5006
10:28:44	32.05	32.10	32.10	+0.85	1	4996
10:28:12	32.05	32.10	32.10	+0.85	1	4995
10:28:03	32.05	32.10	32.10	+0.85	1	4994
10:28:02	32.05	32.10	32.05	+0.80	1	4993
10:27:13	32.05	32.10	32.10	+0.85	1	4992
10:26:47	32.05	32.10	32.10	+0.85	1	4991
10:26:16	32.05	32.10	32.10	+0.85	1	4990
10:25:54	32.05	32.10	32.10	+0.85	1	4989
10:25:40	32.05	32.10	32.05	+0.80	5	4988
10:25:31	32.05	32.10	32.05	+0.80	3	4983
10:25:27	32.05	32.10	32.10	+0.85	1	4980
10:25:25	32.05	32.10	32.05	+0.80	1	4979
10:25:06	32.05	32.10	32.10	+0.85	1	4978
10:25:00	32.05	32.10	32.05	+0.80	2	4977
10:24:38	32.05	32.10	32.10	+0.85	1	4975
10:24:17	32.05	32.10	32.05	+0.80	1	4974
10:23:37	32.05	32.10	32.10	+0.85	1	4973
10:22:59	32.05	32.10	32.10	+0.85	1	4972
10:22:12	32.05	32.10	32.10	+0.85	1	4971
10:21:39	32.05	32.10	32.10	+0.85	1	4970
10:21:03	32.05	32.10	32.10	+0.85	1	4969
10:20:37	32.05	32.10	32.10	+0.85	2	4968
10:18:12	32.05	32.10	32.10	+0.85	1	4966
10:18:04	32.05	32.10	32.10	+0.85	1	4965
10:17:40	32.10	32.15	32.10	+0.85	2	4964
10:17:39	32.10	32.15	32.10	+0.85	5	4962
10:17:37	32.05	32.10	32.10	+0.85	2	4957
10:17:24	32.05	32.10	32.10	+0.85	2	4955
10:17:05	32.05	32.10	32.10	+0.85	2	4953
10:16:52	32.05	32.10	32.10	+0.85	2	4951
10:16:52	32.05	32.10	32.10	+0.85	1	4949
10:16:50	32.05	32.10	32.10	+0.85	2	4948
10:16:15	32.05	32.10	32.10	+0.85	14	4946
10:16:03	32.05	32.10	32.10	+0.85	8	4932
10:15:43	32.05	32.10	32.10	+0.85	4	4924
10:15:43	32.05	32.10	32.10	+0.85	4	4920
10:15:43	32.05	32.10	32.10	+0.85	7	4916
10:15:40	32.10	32.15	32.10	+0.85	6	4909
10:15:14	32.05	32.15	32.05	+0.80	10	4903
10:14:59	32.05	32.10	32.10	+0.85	1	4893
10:14:40	32.05	32.10	32.10	+0.85	2	4892
10:14:28	32.05	32.10	32.10	+0.85	1	4890
10:14:25	32.05	32.10	32.10	+0.85	1	4889
10:13:43	32.05	32.10	32.10	+0.85	1	4888
10:13:34	32.05	32.10	32.10	+0.85	2	4887
10:13:16	32.05	32.10	32.10	+0.85	1	4885
10:13:15	32.10	32.15	32.10	+0.85	3	4884
10:13:06	32.10	32.15	32.10	+0.85	5	4881
10:12:56	32.10	32.15	32.10	+0.85	10	4876
10:12:54	32.10	32.15	32.10	+0.85	1	4866
10:12:31	32.10	32.15	32.10	+0.85	2	4865
10:12:29	32.10	32.15	32.15	+0.90	1	4863
10:12:26	32.10	32.15	32.10	+0.85	7	4862
10:12:14	32.10	32.15	32.10	+0.85	4	4855
10:12:02	32.10	32.15	32.15	+0.90	3	4851
10:11:58	32.05	32.15	32.15	+0.90	5	4848
10:11:57	32.05	32.10	32.10	+0.85	1	4843
10:11:57	32.05	32.10	32.10	+0.85	50	4842
10:11:00	32.05	32.10	32.10	+0.85	2	4792
10:10:59	32.05	32.10	32.10	+0.85	32	4790
10:10:51	32.05	32.10	32.10	+0.85	3	4758
10:09:33	32.05	32.10	32.10	+0.85	1	4755
10:09:23	32.05	32.10	32.05	+0.80	5	4754
10:09:18	32.05	32.10	32.10	+0.85	1	4749
10:08:45	32.05	32.10	32.10	+0.85	2	4748
10:08:44	32.05	32.10	32.05	+0.80	5	4746
10:08:40	32.05	32.10	32.05	+0.80	20	4741
10:08:10	32.05	32.10	32.10	+0.85	1	4721
10:07:39	32.05	32.10	32.10	+0.85	1	4720
10:07:16	32.05	32.10	32.10	+0.85	1	4719
10:07:15	32.05	32.10	32.10	+0.85	1	4718
10:07:11	32.05	32.10	32.10	+0.85	1	4717
10:06:39	32.05	32.10	32.10	+0.85	1	4716
10:06:35	32.05	32.10	32.10	+0.85	7	4715
10:06:29	32.05	32.10	32.10	+0.85	2	4708
10:06:25	32.05	32.10	32.05	+0.80	2	4706
10:05:18	32.05	32.10	32.05	+0.80	1	4704
10:05:05	32.05	32.10	32.05	+0.80	1	4703
10:04:54	32.05	32.10	32.10	+0.85	1	4702
10:04:34	32.05	32.10	32.10	+0.85	1	4701
10:04:31	32.05	32.10	32.10	+0.85	5	4700
10:04:17	32.10	32.15	32.10	+0.85	3	4695
10:04:17	32.10	32.15	32.15	+0.90	1	4692
10:04:03	32.10	32.15	32.10	+0.85	3	4691
10:03:31	32.15	32.20	32.15	+0.90	8	4688
10:03:13	32.15	32.20	32.15	+0.90	1	4680
10:03:10	32.15	32.20	32.20	+0.95	1	4679
10:03:06	32.15	32.20	32.20	+0.95	1	4678
10:03:02	32.15	32.20	32.20	+0.95	1	4677
10:02:54	32.15	32.20	32.15	+0.90	1	4676
10:02:41	32.15	32.20	32.15	+0.90	1	4675
10:02:29	32.15	32.20	32.15	+0.90	1	4674
10:02:16	32.10	32.15	32.15	+0.90	1	4673
10:02:16	32.15	32.20	32.15	+0.90	1	4672
10:02:10	32.15	32.20	32.15	+0.90	5	4671
10:02:09	32.15	32.20	32.15	+0.90	2	4666
10:02:05	32.10	32.15	32.15	+0.90	28	4664
10:02:03	32.05	32.10	32.10	+0.85	60	4636
10:02:03	32.05	32.10	32.10	+0.85	1	4576
10:02:03	32.05	32.10	32.10	+0.85	83	4575
10:02:03	32.10	32.15	32.10	+0.85	6	4492
10:02:02	32.10	32.15	32.10	+0.85	2	4486
10:01:58	32.10	32.15	32.10	+0.85	2	4484
10:01:47	32.10	32.15	32.10	+0.85	10	4482
10:01:42	32.10	32.15	32.15	+0.90	1	4472
10:01:35	32.10	32.15	32.10	+0.85	1	4471
10:01:30	32.10	32.15	32.10	+0.85	10	4470
10:01:29	32.10	32.15	32.10	+0.85	10	4460
10:01:27	32.10	32.15	32.10	+0.85	5	4450
10:01:12	32.10	32.15	32.10	+0.85	1	4445
10:01:10	32.10	32.15	32.10	+0.85	4	4444
10:01:05	32.10	32.15	32.10	+0.85	10	4440
10:00:59	32.10	32.15	32.10	+0.85	4	4430
10:00:44	32.10	32.15	32.10	+0.85	1	4426
10:00:23	32.10	32.15	32.10	+0.85	1	4425
10:00:14	32.10	32.15	32.10	+0.85	20	4424
10:00:11	32.10	32.15	32.15	+0.90	1	4404
09:59:47	32.10	32.15	32.15	+0.90	5	4403
09:59:39	32.10	32.15	32.10	+0.85	1	4398
09:59:37	32.10	32.15	32.15	+0.90	1	4397
09:59:33	32.10	32.15	32.10	+0.85	5	4396
09:59:32	32.10	32.15	32.15	+0.90	1	4391
09:59:27	32.10	32.15	32.15	+0.90	4	4390
09:59:18	32.10	32.15	32.10	+0.85	9	4386
09:59:14	32.10	32.15	32.15	+0.90	5	4377
09:59:08	32.10	32.15	32.10	+0.85	1	4372
09:59:02	32.10	32.15	32.15	+0.90	1	4371
09:58:54	32.10	32.15	32.15	+0.90	1	4370
09:58:52	32.10	32.15	32.15	+0.90	10	4369
09:58:51	32.05	32.10	32.10	+0.85	74	4359
09:58:50	32.05	32.10	32.10	+0.85	9	4285
09:58:49	32.00	32.05	32.05	+0.80	21	4276
09:58:49	32.00	32.05	32.05	+0.80	19	4255
09:58:45	32.00	32.05	32.05	+0.80	15	4236
09:58:35	32.00	32.05	32.00	+0.75	1	4221
09:58:22	32.00	32.05	32.00	+0.75	7	4220
09:58:05	32.00	32.05	32.00	+0.75	5	4213
09:58:04	32.00	32.05	32.05	+0.80	1	4208
09:58:01	32.00	32.05	32.05	+0.80	1	4207
09:57:59	32.00	32.05	32.00	+0.75	10	4206
09:57:20	32.00	32.05	32.00	+0.75	2	4196
09:56:57	32.00	32.05	32.00	+0.75	2	4194
09:56:27	32.00	32.05	32.00	+0.75	7	4192
09:56:16	32.00	32.05	32.00	+0.75	1	4185
09:56:11	32.00	32.05	32.05	+0.80	1	4184
09:55:37	32.00	32.05	32.05	+0.80	2	4183
09:55:25	32.00	32.05	32.05	+0.80	1	4181
09:55:25	32.00	32.05	32.00	+0.75	20	4180
09:55:25	32.00	32.05	32.00	+0.75	5	4160
09:55:21	32.00	32.05	32.05	+0.80	1	4155
09:55:20	32.00	32.05	32.00	+0.75	1	4154
09:55:18	32.00	32.05	32.00	+0.75	10	4153
09:55:15	32.00	32.05	32.00	+0.75	1	4143
09:55:02	32.00	32.05	32.00	+0.75	11	4142
09:54:30	32.00	32.05	32.05	+0.80	1	4131
09:54:06	32.00	32.05	32.05	+0.80	1	4130
09:54:04	32.00	32.05	32.05	+0.80	1	4129
09:53:56	32.00	32.05	32.05	+0.80	1	4128
09:53:46	32.00	32.05	32.05	+0.80	1	4127
09:53:39	32.00	32.05	32.05	+0.80	2	4126
09:53:35	32.00	32.05	32.00	+0.75	2	4124
09:53:33	32.00	32.05	32.00	+0.75	1	4122
09:53:24	32.00	32.05	32.00	+0.75	1	4121
09:53:15	32.00	32.05	32.00	+0.75	1	4120
09:52:44	32.05	32.10	32.05	+0.80	7	4119
09:52:42	32.05	32.10	32.05	+0.80	1	4112
09:52:38	32.05	32.10	32.05	+0.80	10	4111
09:52:26	32.05	32.10	32.05	+0.80	1	4101
09:52:23	32.05	32.10	32.05	+0.80	12	4100
09:52:17	32.05	32.10	32.05	+0.80	4	4088
09:51:59	32.05	32.10	32.10	+0.85	3	4084
09:51:53	32.05	32.10	32.05	+0.80	1	4081
09:51:50	32.05	32.10	32.05	+0.80	1	4080
09:51:49	32.05	32.10	32.10	+0.85	2	4079
09:51:36	32.05	32.10	32.05	+0.80	5	4077
09:51:34	32.05	32.10	32.10	+0.85	1	4072
09:51:26	32.05	32.10	32.05	+0.80	1	4071
09:50:53	32.05	32.10	32.10	+0.85	1	4070
09:50:46	32.05	32.10	32.10	+0.85	1	4069
09:50:17	32.10	32.15	32.10	+0.85	21	4068
09:49:46	32.10	32.15	32.15	+0.90	1	4047
09:49:30	32.10	32.15	32.15	+0.90	1	4046
09:49:29	32.10	32.15	32.10	+0.85	10	4045
09:49:27	32.10	32.15	32.15	+0.90	50	4035
09:49:13	32.10	32.15	32.10	+0.85	1	3985
09:48:42	32.10	32.15	32.10	+0.85	1	3984
09:48:32	32.10	32.15	32.10	+0.85	10	3983
09:48:32	32.10	32.15	32.10	+0.85	3	3973
09:48:30	32.10	32.15	32.15	+0.90	1	3970
09:48:26	32.10	32.15	32.10	+0.85	1	3969
09:48:25	32.10	32.15	32.10	+0.85	1	3968
09:48:18	32.10	32.15	32.10	+0.85	1	3967
09:48:16	32.10	32.15	32.10	+0.85	1	3966
09:47:49	32.10	32.15	32.10	+0.85	2	3965
09:47:47	32.10	32.15	32.10	+0.85	1	3963
09:47:46	32.10	32.15	32.10	+0.85	2	3962
09:47:43	32.10	32.15	32.10	+0.85	7	3960
09:47:43	32.10	32.15	32.10	+0.85	7	3953
09:47:36	32.10	32.15	32.10	+0.85	10	3946
09:47:27	32.10	32.15	32.10	+0.85	1	3936
09:47:23	32.10	32.15	32.10	+0.85	10	3935
09:47:17	32.10	32.15	32.15	+0.90	1	3925
09:47:03	32.10	32.15	32.15	+0.90	1	3924
09:46:59	32.10	32.15	32.10	+0.85	1	3923
09:46:59	32.10	32.15	32.15	+0.90	1	3922
09:46:53	32.10	32.15	32.15	+0.90	1	3921
09:46:50	32.10	32.15	32.15	+0.90	1	3920
09:46:46	32.10	32.15	32.10	+0.85	4	3919
09:46:37	32.10	32.15	32.15	+0.90	1	3915
09:46:28	32.10	32.15	32.15	+0.90	5	3914
09:46:25	32.10	32.15	32.10	+0.85	1	3909
09:46:24	32.10	32.15	32.10	+0.85	2	3908
09:46:23	32.10	32.15	32.10	+0.85	1	3906
09:46:14	32.10	32.15	32.10	+0.85	1	3905
09:46:13	32.10	32.15	32.15	+0.90	1	3904
09:45:59	32.10	32.15	32.15	+0.90	10	3903
09:45:59	32.05	32.10	32.10	+0.85	128	3893
09:45:58	32.00	32.05	32.05	+0.80	52	3765
09:45:58	31.95	32.00	32.00	+0.75	9	3713
09:45:58	31.95	32.00	32.00	+0.75	499	3704
09:45:52	31.95	32.00	31.95	+0.70	1	3205
09:45:40	31.95	32.00	32.00	+0.75	3	3204
09:45:39	31.95	32.00	32.00	+0.75	16	3201
09:45:35	31.95	32.00	32.00	+0.75	3	3185
09:45:34	31.95	32.00	32.00	+0.75	2	3182
09:45:28	31.95	32.00	32.00	+0.75	4	3180
09:45:07	31.95	32.00	31.95	+0.70	5	3176
09:45:05	31.95	32.00	32.00	+0.75	11	3171
09:45:04	31.95	32.00	32.00	+0.75	1	3160
09:45:03	31.90	31.95	31.95	+0.70	1	3159
09:45:03	31.90	31.95	31.95	+0.70	21	3158
09:45:03	31.95	32.00	31.95	+0.70	79	3137
09:44:48	31.95	32.00	31.95	+0.70	1	3058
09:44:26	31.95	32.00	31.95	+0.70	10	3057
09:44:23	31.95	32.00	32.00	+0.75	10	3047
09:44:22	31.95	32.00	31.95	+0.70	10	3037
09:44:17	31.95	32.00	31.95	+0.70	1	3027
09:44:11	31.95	32.00	32.00	+0.75	1	3026
09:44:02	31.95	32.00	32.00	+0.75	1	3025
09:44:00	31.95	32.00	32.00	+0.75	2	3024
09:44:00	31.95	32.00	32.00	+0.75	23	3022
09:44:00	31.95	32.00	32.00	+0.75	226	2999
09:43:50	31.90	31.95	31.95	+0.70	37	2773
09:43:47	31.90	31.95	31.90	+0.65	2	2736
09:43:22	31.90	31.95	31.90	+0.65	1	2734
09:43:18	31.90	31.95	31.90	+0.65	5	2733
09:43:16	31.90	31.95	31.90	+0.65	25	2728
09:42:56	31.90	31.95	31.90	+0.65	6	2703
09:42:54	31.90	31.95	31.90	+0.65	3	2697
09:42:48	31.90	31.95	31.95	+0.70	1	2694
09:42:33	31.90	31.95	31.90	+0.65	1	2693
09:42:17	31.90	31.95	31.95	+0.70	1	2692
09:41:38	31.90	31.95	31.95	+0.70	1	2691
09:41:37	31.90	31.95	31.95	+0.70	1	2690
09:41:32	31.90	31.95	31.95	+0.70	1	2689
09:41:27	31.90	31.95	31.95	+0.70	1	2688
09:41:20	31.90	31.95	31.95	+0.70	3	2687
09:41:20	31.90	31.95	31.95	+0.70	2	2684
09:41:13	31.90	31.95	31.90	+0.65	40	2682
09:41:13	31.90	31.95	31.90	+0.65	17	2642
09:40:55	31.90	31.95	31.95	+0.70	1	2625
09:40:54	31.95	32.00	31.95	+0.70	1	2624
09:40:53	31.95	32.00	31.95	+0.70	3	2623
09:40:53	31.90	31.95	31.95	+0.70	17	2620
09:40:23	31.90	31.95	31.95	+0.70	10	2603
09:40:17	31.90	31.95	31.95	+0.70	8	2593
09:39:55	31.90	31.95	31.95	+0.70	1	2585
09:39:45	31.90	31.95	31.95	+0.70	2	2584
09:39:27	31.95	32.00	31.95	+0.70	7	2582
09:39:27	31.90	31.95	31.95	+0.70	3	2575
09:39:17	31.90	31.95	31.95	+0.70	1	2572
09:39:09	31.90	31.95	31.95	+0.70	5	2571
09:39:08	31.90	31.95	31.95	+0.70	1	2566
09:39:08	31.95	32.00	31.95	+0.70	14	2565
09:39:07	31.95	32.00	31.95	+0.70	2	2551
09:39:07	31.95	32.00	31.95	+0.70	2	2549
09:39:06	31.95	32.00	31.95	+0.70	2	2547
09:39:00	31.95	32.00	31.95	+0.70	5	2545
09:38:57	31.95	32.00	32.00	+0.75	1	2540
09:38:55	31.95	32.00	31.95	+0.70	2	2539
09:38:53	31.95	32.00	31.95	+0.70	2	2537
09:38:42	31.95	32.00	32.00	+0.75	5	2535
09:38:37	31.90	31.95	31.95	+0.70	41	2530
09:38:34	31.90	31.95	31.95	+0.70	4	2489
09:38:34	31.90	31.95	31.95	+0.70	1	2485
09:38:28	31.90	31.95	31.95	+0.70	1	2484
09:38:24	31.90	31.95	31.95	+0.70	1	2483
09:38:23	31.90	31.95	31.95	+0.70	2	2482
09:38:14	31.90	31.95	31.95	+0.70	1	2480
09:38:12	31.90	31.95	31.95	+0.70	1	2479
09:38:08	31.90	31.95	31.95	+0.70	10	2478
09:38:01	31.90	31.95	31.95	+0.70	5	2468
09:38:00	31.90	31.95	31.95	+0.70	20	2463
09:37:57	31.90	31.95	31.95	+0.70	1	2443
09:37:55	31.90	31.95	31.95	+0.70	5	2442
09:37:54	31.90	31.95	31.95	+0.70	16	2437
09:37:52	31.90	31.95	31.95	+0.70	2	2421
09:37:43	31.90	31.95	31.95	+0.70	4	2419
09:37:33	31.90	31.95	31.95	+0.70	5	2415
09:37:19	31.90	31.95	31.95	+0.70	4	2410
09:37:18	31.90	31.95	31.95	+0.70	15	2406
09:37:12	31.90	31.95	31.90	+0.65	1	2391
09:37:12	31.90	31.95	31.95	+0.70	16	2390
09:37:12	31.90	31.95	31.90	+0.65	2	2374
09:37:08	31.90	31.95	31.90	+0.65	5	2372
09:36:59	31.90	31.95	31.90	+0.65	15	2367
09:36:59	31.90	31.95	31.95	+0.70	3	2352
09:36:59	31.90	31.95	31.95	+0.70	1	2349
09:36:55	31.90	31.95	31.95	+0.70	5	2348
09:36:55	31.90	31.95	31.95	+0.70	1	2343
09:36:52	31.90	31.95	31.95	+0.70	3	2342
09:36:52	31.90	31.95	31.95	+0.70	1	2339
09:36:51	31.90	31.95	31.95	+0.70	7	2338
09:36:45	31.90	31.95	31.95	+0.70	1	2331
09:36:38	31.90	31.95	31.95	+0.70	1	2330
09:36:38	31.90	31.95	31.90	+0.65	10	2329
09:36:31	31.90	31.95	31.90	+0.65	1	2319
09:36:29	31.90	31.95	31.90	+0.65	1	2318
09:36:27	31.90	31.95	31.95	+0.70	6	2317
09:36:26	31.85	31.90	31.90	+0.65	4	2311
09:36:26	31.85	31.90	31.90	+0.65	60	2307
09:36:26	31.85	31.90	31.90	+0.65	4	2247
09:36:26	31.85	31.90	31.90	+0.65	33	2243
09:36:26	31.85	31.90	31.90	+0.65	62	2210
09:36:25	31.85	31.90	31.90	+0.65	1	2148
09:36:24	31.85	31.90	31.85	+0.60	1	2147
09:36:19	31.85	31.90	31.85	+0.60	6	2146
09:35:58	31.85	31.90	31.90	+0.65	3	2140
09:35:57	31.85	31.90	31.85	+0.60	2	2137
09:35:54	31.85	31.90	31.90	+0.65	3	2135
09:35:44	31.85	31.90	31.90	+0.65	3	2132
09:35:33	31.85	31.90	31.90	+0.65	2	2129
09:35:32	31.85	31.90	31.90	+0.65	1	2127
09:35:25	31.85	31.90	31.90	+0.65	5	2126
09:35:16	31.85	31.90	31.85	+0.60	1	2121
09:35:12	31.85	31.90	31.90	+0.65	1	2120
09:34:55	31.85	31.90	31.85	+0.60	1	2119
09:34:50	31.85	31.90	31.90	+0.65	1	2118
09:34:35	31.80	31.90	31.90	+0.65	5	2117
09:34:34	31.80	31.85	31.90	+0.65	1	2112
09:34:34	31.80	31.85	31.85	+0.60	9	2111
09:34:34	31.80	31.85	31.85	+0.60	5	2102
09:34:26	31.80	31.85	31.85	+0.60	3	2097
09:34:26	31.80	31.85	31.85	+0.60	3	2094
09:34:26	31.80	31.85	31.85	+0.60	1	2091
09:34:25	31.80	31.85	31.85	+0.60	12	2090
09:34:25	31.80	31.85	31.85	+0.60	39	2078
09:34:24	31.80	31.85	31.85	+0.60	1	2039
09:34:09	31.80	31.85	31.85	+0.60	1	2038
09:34:06	31.80	31.85	31.85	+0.60	1	2037
09:34:02	31.80	31.85	31.85	+0.60	5	2036
09:33:54	31.80	31.85	31.85	+0.60	2	2031
09:33:15	31.80	31.85	31.85	+0.60	5	2029
09:33:05	31.80	31.85	31.85	+0.60	1	2024
09:33:04	31.80	31.85	31.80	+0.55	2	2023
09:32:52	31.80	31.85	31.85	+0.60	3	2021
09:32:37	31.80	31.85	31.85	+0.60	3	2018
09:32:34	31.80	31.85	31.85	+0.60	5	2015
09:32:34	31.80	31.85	31.85	+0.60	1	2010
09:32:22	31.80	31.85	31.85	+0.60	10	2009
09:32:14	31.80	31.85	31.85	+0.60	5	1999
09:32:12	31.75	31.80	31.80	+0.55	52	1994
09:32:06	31.75	31.80	31.80	+0.55	12	1942
09:32:03	31.70	31.75	31.75	+0.50	26	1930
09:32:03	31.70	31.75	31.75	+0.50	60	1904
09:32:03	31.70	31.75	31.75	+0.50	47	1844
09:32:03	31.70	31.75	31.75	+0.50	4	1797
09:31:58	31.70	31.75	31.75	+0.50	2	1793
09:31:00	31.70	31.75	31.70	+0.45	1	1791
09:30:51	31.70	31.75	31.70	+0.45	3	1790
09:30:46	31.70	31.75	31.70	+0.45	1	1787
09:30:43	31.70	31.75	31.75	+0.50	1	1786
09:30:23	31.70	31.75	31.75	+0.50	1	1785
09:30:11	31.70	31.75	31.75	+0.50	1	1784
09:29:05	31.70	31.75	31.75	+0.50	1	1783
09:28:55	31.70	31.75	31.75	+0.50	1	1782
09:28:52	31.65	31.70	31.70	+0.45	26	1781
09:28:42	31.65	31.70	31.70	+0.45	5	1755
09:28:37	31.65	31.70	31.65	+0.40	5	1750
09:28:32	31.65	31.70	31.70	+0.45	1	1745
09:28:11	31.65	31.70	31.65	+0.40	3	1744
09:28:10	31.65	31.70	31.65	+0.40	1	1741
09:28:10	31.65	31.70	31.70	+0.45	1	1740
09:27:48	31.65	31.70	31.65	+0.40	2	1739
09:27:36	31.65	31.70	31.65	+0.40	2	1737
09:27:25	31.60	31.70	31.70	+0.45	1	1735
09:26:59	31.60	31.70	31.60	+0.35	3	1734
09:26:56	31.60	31.65	31.65	+0.40	2	1731
09:26:56	31.65	31.70	31.65	+0.40	6	1729
09:26:39	31.65	31.70	31.65	+0.40	5	1723
09:26:28	31.65	31.70	31.70	+0.45	1	1718
09:26:27	31.65	31.70	31.65	+0.40	2	1717
09:26:19	31.65	31.70	31.65	+0.40	5	1715
09:26:13	31.65	31.70	31.65	+0.40	2	1710
09:25:58	31.65	31.70	31.65	+0.40	3	1708
09:25:53	31.65	31.70	31.65	+0.40	1	1705
09:25:49	31.65	31.70	31.65	+0.40	1	1704
09:25:33	31.65	31.70	31.65	+0.40	3	1703
09:25:25	31.65	31.70	31.65	+0.40	5	1700
09:25:00	31.70	31.75	31.70	+0.45	28	1695
09:24:52	31.70	31.75	31.75	+0.50	1	1667
09:24:43	31.70	31.75	31.70	+0.45	20	1666
09:24:14	31.70	31.75	31.70	+0.45	5	1646
09:23:40	31.70	31.75	31.70	+0.45	5	1641
09:23:32	31.70	31.75	31.70	+0.45	1	1636
09:23:09	31.70	31.75	31.75	+0.50	1	1635
09:23:00	31.70	31.75	31.70	+0.45	2	1634
09:22:33	31.70	31.75	31.70	+0.45	1	1632
09:22:19	31.65	31.70	31.70	+0.45	8	1631
09:22:04	31.65	31.70	31.65	+0.40	5	1623
09:22:04	31.60	31.65	31.65	+0.40	6	1618
09:22:04	31.60	31.65	31.65	+0.40	10	1612
09:21:50	31.65	31.70	31.65	+0.40	14	1602
09:21:21	31.65	31.70	31.65	+0.40	3	1588
09:20:49	31.65	31.70	31.70	+0.45	5	1585
09:20:37	31.65	31.70	31.65	+0.40	2	1580
09:20:17	31.65	31.70	31.70	+0.45	1	1578
09:19:56	31.70	31.75	31.70	+0.45	42	1577
09:19:52	31.70	31.75	31.70	+0.45	1	1535
09:19:49	31.70	31.75	31.70	+0.45	1	1534
09:19:41	31.70	31.75	31.75	+0.50	2	1533
09:19:32	31.65	31.70	31.70	+0.45	39	1531
09:19:27	31.65	31.70	31.70	+0.45	16	1492
09:19:23	31.60	31.65	31.65	+0.40	2	1476
09:19:23	31.60	31.65	31.65	+0.40	10	1474
09:19:18	31.60	31.65	31.65	+0.40	1	1464
09:19:02	31.60	31.65	31.60	+0.35	1	1463
09:18:56	31.60	31.65	31.60	+0.35	5	1462
09:18:44	31.60	31.65	31.60	+0.35	5	1457
09:18:42	31.60	31.65	31.60	+0.35	1	1452
09:18:39	31.60	31.65	31.60	+0.35	3	1451
09:17:49	31.60	31.65	31.60	+0.35	5	1448
09:16:47	31.60	31.65	31.65	+0.40	1	1443
09:16:45	31.60	31.65	31.60	+0.35	1	1442
09:16:45	31.60	31.65	31.65	+0.40	4	1441
09:16:45	31.60	31.65	31.60	+0.35	1	1437
09:16:44	31.60	31.65	31.60	+0.35	1	1436
09:16:37	31.60	31.65	31.60	+0.35	10	1435
09:16:33	31.60	31.65	31.65	+0.40	1	1425
09:16:27	31.60	31.65	31.60	+0.35	10	1424
09:15:38	31.60	31.65	31.60	+0.35	1	1414
09:15:37	31.60	31.65	31.60	+0.35	2	1413
09:15:24	31.65	31.70	31.65	+0.40	2	1411
09:15:10	31.60	31.70	31.60	+0.35	3	1409
09:15:07	31.60	31.70	31.60	+0.35	2	1406
09:15:04	31.60	31.65	31.70	+0.45	3	1404
09:15:04	31.60	31.65	31.65	+0.40	2	1401
09:15:02	31.65	31.70	31.65	+0.40	1	1399
09:15:00	31.65	31.70	31.65	+0.40	1	1398
09:14:57	31.60	31.70	31.60	+0.35	3	1397
09:14:57	31.60	31.70	31.60	+0.35	3	1394
09:14:54	31.60	31.70	31.60	+0.35	2	1391
09:14:31	31.60	31.65	31.60	+0.35	20	1389
09:14:30	31.60	31.70	31.60	+0.35	2	1369
09:14:30	31.60	31.65	31.65	+0.40	7	1367
09:14:09	31.60	31.65	31.60	+0.35	1	1360
09:13:47	31.65	31.70	31.65	+0.40	2	1359
09:13:10	31.65	31.70	31.65	+0.40	1	1357
09:13:02	31.65	31.70	31.65	+0.40	1	1356
09:12:59	31.65	31.70	31.65	+0.40	2	1355
09:12:41	31.65	31.70	31.65	+0.40	4	1353
09:12:32	31.65	31.70	31.70	+0.45	1	1349
09:12:26	31.70	31.75	31.70	+0.45	1	1348
09:12:26	31.70	31.75	31.70	+0.45	1	1347
09:12:25	31.70	31.75	31.70	+0.45	1	1346
09:12:22	31.70	31.75	31.70	+0.45	4	1345
09:12:21	31.70	31.75	31.70	+0.45	3	1341
09:12:15	31.75	31.80	31.75	+0.50	3	1338
09:12:07	31.70	31.80	31.70	+0.45	1	1335
09:12:06	31.75	31.80	31.70	+0.45	1	1334
09:12:06	31.75	31.80	31.75	+0.50	4	1333
09:12:03	31.75	31.80	31.75	+0.50	1	1329
09:11:23	31.75	31.85	31.75	+0.50	1	1328
09:11:18	31.75	31.85	31.75	+0.50	1	1327
09:11:15	31.80	31.85	31.75	+0.50	3	1326
09:11:15	31.80	31.85	31.80	+0.55	1	1323
09:11:11	31.80	31.85	31.85	+0.60	3	1322
09:11:10	31.80	31.85	31.85	+0.60	1	1319
09:11:06	31.80	31.85	31.80	+0.55	20	1318
09:11:01	31.80	31.85	31.85	+0.60	1	1298
09:11:01	31.80	31.85	31.85	+0.60	2	1297
09:10:53	31.85	31.90	31.85	+0.60	5	1295
09:10:53	31.80	31.85	31.85	+0.60	5	1290
09:10:52	31.80	31.85	31.80	+0.55	50	1285
09:10:13	31.80	31.85	31.80	+0.55	1	1235
09:10:13	31.80	31.85	31.80	+0.55	1	1234
09:10:06	31.80	31.85	31.80	+0.55	1	1233
09:10:02	31.80	31.85	31.80	+0.55	1	1232
09:10:00	31.80	31.85	31.80	+0.55	10	1231
09:09:53	31.80	31.85	31.80	+0.55	1	1221
09:09:50	31.80	31.85	31.85	+0.60	1	1220
09:09:09	31.80	31.85	31.85	+0.60	1	1219
09:09:08	31.80	31.85	31.85	+0.60	1	1218
09:09:04	31.80	31.85	31.85	+0.60	3	1217
09:09:00	31.80	31.85	31.85	+0.60	10	1214
09:08:52	31.80	31.85	31.85	+0.60	1	1204
09:08:52	31.80	31.85	31.80	+0.55	3	1203
09:08:44	31.80	31.85	31.80	+0.55	8	1200
09:08:41	31.80	31.85	31.85	+0.60	1	1192
09:08:33	31.80	31.85	31.85	+0.60	9	1191
09:08:33	31.80	31.85	31.85	+0.60	16	1182
09:08:17	31.80	31.85	31.80	+0.55	10	1166
09:08:15	31.80	31.85	31.85	+0.60	1	1156
09:08:11	31.80	31.85	31.80	+0.55	1	1155
09:08:01	31.80	31.85	31.80	+0.55	1	1154
09:07:17	31.80	31.85	31.80	+0.55	1	1153
09:07:11	31.75	31.80	31.80	+0.55	18	1152
09:07:01	31.80	31.85	31.80	+0.55	2	1134
09:06:55	31.80	31.85	31.80	+0.55	1	1132
09:06:49	31.80	31.85	31.80	+0.55	5	1131
09:06:33	31.80	31.85	31.85	+0.60	1	1126
09:06:28	31.80	31.85	31.80	+0.55	15	1125
09:06:28	31.80	31.85	31.80	+0.55	14	1110
09:06:26	31.85	31.90	31.85	+0.60	1	1096
09:06:20	31.85	31.90	31.85	+0.60	5	1095
09:06:15	31.85	31.90	31.85	+0.60	30	1090
09:06:12	31.85	31.90	31.90	+0.65	5	1060
09:06:11	31.85	31.90	31.85	+0.60	1	1055
09:06:10	31.85	31.90	31.85	+0.60	1	1054
09:05:33	31.85	31.90	31.85	+0.60	2	1053
09:05:22	31.85	31.90	31.85	+0.60	1	1051
09:05:14	31.85	31.90	31.85	+0.60	1	1050
09:05:10	31.85	31.90	31.85	+0.60	1	1049
09:05:06	31.85	31.90	31.90	+0.65	3	1048
09:04:56	31.80	31.85	31.85	+0.60	1	1045
09:04:54	31.85	31.90	31.80	+0.55	1	1044
09:04:54	31.85	31.90	31.85	+0.60	4	1043
09:04:52	31.85	31.90	31.90	+0.65	1	1039
09:04:14	31.80	31.85	31.80	+0.55	4	1038
09:04:08	31.80	31.85	31.85	+0.60	1	1034
09:03:59	31.80	31.85	31.85	+0.60	1	1033
09:03:39	31.85	31.90	31.85	+0.60	10	1032
09:03:39	31.85	31.90	31.85	+0.60	1	1022
09:03:34	31.85	31.90	31.85	+0.60	2	1021
09:03:31	31.85	31.90	31.85	+0.60	1	1019
09:03:31	31.85	31.90	31.90	+0.65	1	1018
09:03:30	31.80	31.85	31.85	+0.60	10	1017
09:03:30	31.80	31.85	31.85	+0.60	5	1007
09:03:30	31.80	31.85	31.85	+0.60	9	1002
09:03:20	31.75	31.80	31.80	+0.55	46	993
09:03:20	31.75	31.80	31.80	+0.55	2	947
09:03:19	31.75	31.80	31.75	+0.50	2	945
09:03:17	31.75	31.80	31.80	+0.55	5	943
09:03:06	31.75	31.80	31.75	+0.50	1	938
09:02:57	31.70	31.75	31.75	+0.50	3	937
09:02:57	31.70	31.75	31.75	+0.50	5	934
09:02:54	31.70	31.75	31.75	+0.50	2	929
09:02:49	31.70	31.75	31.75	+0.50	1	927
09:02:43	31.70	31.75	31.70	+0.45	1	926
09:02:42	31.70	31.75	31.75	+0.50	1	925
09:02:31	31.70	31.75	31.75	+0.50	12	924
09:02:15	31.65	31.70	31.70	+0.45	2	912
09:02:15	31.70	31.75	31.70	+0.45	8	910
09:02:08	31.75	31.80	31.75	+0.50	1	902
09:02:01	31.75	31.80	31.75	+0.50	3	901
09:01:55	31.75	31.80	31.75	+0.50	3	898
09:01:54	31.75	31.80	31.75	+0.50	7	895
09:01:51	31.80	31.85	31.80	+0.55	2	888
09:01:51	31.75	31.80	31.80	+0.55	7	886
09:01:50	31.70	31.80	31.80	+0.55	25	879
09:01:48	31.70	31.80	31.70	+0.45	5	854
09:01:48	31.65	31.75	31.75	+0.50	1	849
09:01:48	31.65	31.75	31.75	+0.50	33	848
09:01:46	31.65	31.70	31.70	+0.45	1	815
09:01:46	31.65	31.70	31.70	+0.45	3	814
09:01:46	31.70	31.75	31.70	+0.45	2	811
09:01:42	31.70	31.75	31.70	+0.45	10	809
09:01:27	31.70	31.75	31.75	+0.50	1	799
09:01:20	31.70	31.75	31.75	+0.50	1	798
09:01:17	31.75	31.80	31.75	+0.50	8	797
09:01:17	31.70	31.75	31.75	+0.50	1	789
09:01:12	31.70	31.75	31.75	+0.50	1	788
09:01:06	31.75	31.80	31.75	+0.50	10	787
09:01:05	31.70	31.75	31.75	+0.50	1	777
09:01:02	31.70	31.75	31.75	+0.50	1	776
09:01:00	31.75	31.80	31.75	+0.50	5	775
09:00:59	31.70	31.80	31.70	+0.45	1	770
09:00:58	31.70	31.75	31.75	+0.50	1	769
09:00:54	31.70	31.75	31.75	+0.50	1	768
09:00:54	31.65	31.75	31.75	+0.50	2	767
09:00:54	31.65	31.75	31.75	+0.50	28	765
09:00:54	31.65	31.70	31.70	+0.45	2	737
09:00:54	31.70	31.75	31.70	+0.45	1	735
09:00:54	31.65	31.70	31.70	+0.45	1	734
09:00:54	31.65	31.70	31.70	+0.45	12	733
09:00:54	31.70	31.75	31.70	+0.45	4	721
09:00:53	31.70	31.75	31.70	+0.45	1	717
09:00:46	31.70	31.75	31.70	+0.45	2	716
09:00:44	31.70	31.75	31.75	+0.50	5	714
09:00:43	31.70	31.75	31.70	+0.45	1	709
09:00:32	31.75	31.80	31.75	+0.50	2	708
09:00:32	31.75	31.80	31.75	+0.50	4	706
09:00:31	31.75	31.80	31.80	+0.55	1	702
09:00:24	31.75	31.80	31.80	+0.55	1	701
09:00:24	31.75	31.85	31.85	+0.60	2	700
09:00:23	31.75	31.85	31.85	+0.60	8	698
09:00:20	31.75	31.85	31.85	+0.60	2	690
09:00:15	31.65	31.80	31.80	+0.55	70	688
09:00:15	31.60	31.75	31.75	+0.50	8	618
09:00:15	31.60	31.75	31.75	+0.50	20	610
09:00:15	31.60	31.75	31.75	+0.50	19	590
09:00:15	31.55	31.70	31.70	+0.45	31	571
09:00:15	31.55	31.65	31.65	+0.40	22	540
09:00:15	31.55	31.65	31.65	+0.40	5	518
09:00:15	31.55	31.60	31.60	+0.35	13	513
09:00:15	--	--	31.55	+0.30	156	500

　

其他人也逛...

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Samsung Galaxy S25 Ultra (12G/512G)

Apple iPhone 17 Pro (256G)

大潤發5000元即享券(餘額型)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

海盜船 CORSAIR TC100 RELAXED 布質電競椅

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

Roborock 石頭科技石頭掃地機器人 Qrevo C

BENQ GW2790Q 光智慧護眼螢幕 (27型/2K/HDMI/DP/IPS)

麥當勞大麥克好禮即享券

麥當勞薯條(中)即享券

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

家樂福5075元好禮即享券(餘額型)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

金管會揭第3屆永續金融評鑑結果...

AI晶片量產迎新里程 ASML將推新...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台積電ADR26日下跌10.92美元跌...
‧緯穎去年每股賺275.06元每股配...
‧證交所前進印度交流與2交易所...

加密貨幣

比特幣BTC	67825.79	-129.08	-0.19%
以太幣ETH	2044.98	-8.80	-0.43%
瑞波幣XRP	1.41	-0.02	-1.65%
比特幣現金BCH	485.93	-6.89	-1.40%
萊特幣LTC	56.02	-0.66	-1.16%
卡達幣ADA	0.293701	0.00	-1.00%
波場幣TRX	0.285137	0.00	-0.07%
恆星幣XLM	0.164491	0.00	1.20%

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。