最新【能源盤後】下跌☆熱門[公告] 桓鼎-KY:董事會決議召開113年股東常會相關事宜(新增股東會議案)

更新報價

榮　運 (2607) 航運業上市長榮集團

32.10 ▲+1.00 +3.22% 1.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	6,225	32.05	64	32.10	62	31.35	32.30	31.20	31.10

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	+1.00	1	6225
13:30:00	32.05	32.10	32.10	+1.00	546	6224
13:24:52	32.10	32.15	32.15	+1.05	1	5678
13:24:43	32.10	32.15	32.15	+1.05	1	5677
13:24:34	32.15	32.20	32.15	+1.05	78	5676
13:24:29	32.15	32.20	32.20	+1.10	1	5598
13:24:26	32.15	32.20	32.20	+1.10	1	5597
13:24:23	32.15	32.20	32.20	+1.10	1	5596
13:24:19	32.15	32.20	32.15	+1.05	1	5595
13:24:16	32.15	32.20	32.20	+1.10	3	5594
13:24:14	32.15	32.20	32.15	+1.05	1	5591
13:24:03	32.15	32.20	32.20	+1.10	1	5590
13:24:02	32.15	32.20	32.20	+1.10	2	5589
13:24:00	32.15	32.20	32.20	+1.10	1	5587
13:24:00	32.15	32.20	32.20	+1.10	1	5586
13:23:59	32.15	32.20	32.20	+1.10	1	5585
13:23:56	32.15	32.20	32.15	+1.05	1	5584
13:23:54	32.15	32.20	32.20	+1.10	1	5583
13:23:52	32.15	32.20	32.20	+1.10	1	5582
13:23:52	32.15	32.20	32.20	+1.10	1	5581
13:23:51	32.15	32.20	32.20	+1.10	2	5580
13:23:51	32.15	32.20	32.20	+1.10	1	5578
13:23:49	32.15	32.20	32.20	+1.10	1	5577
13:23:42	32.15	32.20	32.20	+1.10	1	5576
13:23:41	32.15	32.20	32.20	+1.10	1	5575
13:23:41	32.15	32.20	32.20	+1.10	1	5574
13:23:34	32.15	32.20	32.20	+1.10	4	5573
13:23:34	32.15	32.20	32.20	+1.10	1	5569
13:23:33	32.15	32.20	32.20	+1.10	1	5568
13:23:29	32.15	32.20	32.20	+1.10	1	5567
13:23:27	32.15	32.20	32.20	+1.10	1	5566
13:23:18	32.15	32.20	32.20	+1.10	1	5565
13:23:08	32.15	32.20	32.20	+1.10	1	5564
13:23:04	32.15	32.20	32.20	+1.10	1	5563
13:23:02	32.15	32.20	32.20	+1.10	1	5562
13:22:39	32.15	32.20	32.20	+1.10	1	5561
13:22:37	32.15	32.20	32.20	+1.10	1	5560
13:22:28	32.15	32.20	32.20	+1.10	1	5559
13:22:15	32.15	32.20	32.20	+1.10	1	5558
13:22:06	32.15	32.20	32.20	+1.10	5	5557
13:21:45	32.15	32.20	32.20	+1.10	1	5552
13:21:24	32.15	32.20	32.20	+1.10	1	5551
13:21:20	32.15	32.20	32.15	+1.05	1	5550
13:21:16	32.15	32.20	32.20	+1.10	1	5549
13:21:15	32.15	32.20	32.20	+1.10	1	5548
13:20:58	32.15	32.20	32.20	+1.10	1	5547
13:20:30	32.15	32.20	32.20	+1.10	1	5546
13:20:13	32.15	32.20	32.20	+1.10	1	5545
13:20:10	32.15	32.20	32.20	+1.10	4	5544
13:20:10	32.15	32.20	32.20	+1.10	4	5540
13:20:10	32.15	32.20	32.20	+1.10	1	5536
13:20:10	32.15	32.20	32.20	+1.10	6	5535
13:20:10	32.15	32.20	32.20	+1.10	1	5529
13:20:10	32.15	32.20	32.20	+1.10	24	5528
13:19:29	32.15	32.20	32.20	+1.10	1	5504
13:19:15	32.15	32.20	32.20	+1.10	1	5503
13:19:01	32.15	32.20	32.15	+1.05	1	5502
13:18:09	32.15	32.20	32.15	+1.05	1	5501
13:17:27	32.15	32.20	32.15	+1.05	3	5500
13:17:14	32.15	32.20	32.20	+1.10	1	5497
13:16:58	32.15	32.20	32.15	+1.05	1	5496
13:16:57	32.15	32.20	32.15	+1.05	1	5495
13:16:56	32.15	32.20	32.20	+1.10	1	5494
13:15:56	32.15	32.20	32.20	+1.10	2	5493
13:15:29	32.15	32.20	32.20	+1.10	1	5491
13:15:17	32.15	32.20	32.20	+1.10	12	5490
13:15:02	32.15	32.20	32.15	+1.05	2	5478
13:14:50	32.15	32.20	32.20	+1.10	3	5476
13:14:41	32.15	32.20	32.20	+1.10	1	5473
13:14:41	32.20	32.25	32.20	+1.10	3	5472
13:14:29	32.20	32.25	32.25	+1.15	1	5469
13:14:11	32.15	32.20	32.20	+1.10	1	5468
13:14:11	32.20	32.25	32.20	+1.10	1	5467
13:14:09	32.20	32.25	32.20	+1.10	1	5466
13:14:01	32.20	32.25	32.20	+1.10	1	5465
13:14:00	32.20	32.25	32.20	+1.10	10	5464
13:13:59	32.20	32.25	32.20	+1.10	12	5454
13:13:48	32.20	32.25	32.25	+1.15	1	5442
13:13:43	32.20	32.25	32.20	+1.10	2	5441
13:13:30	32.20	32.25	32.25	+1.15	1	5439
13:13:23	32.20	32.25	32.25	+1.15	6	5438
13:13:23	32.20	32.25	32.20	+1.10	5	5432
13:13:21	32.20	32.25	32.25	+1.15	1	5427
13:12:58	32.20	32.25	32.20	+1.10	1	5426
13:12:36	32.20	32.25	32.20	+1.10	2	5425
13:12:29	32.20	32.25	32.25	+1.15	1	5423
13:12:23	32.20	32.25	32.20	+1.10	1	5422
13:12:01	32.15	32.20	32.20	+1.10	5	5421
13:11:29	32.15	32.25	32.25	+1.15	1	5416
13:11:25	32.15	32.20	32.20	+1.10	7	5415
13:11:25	32.20	32.25	32.20	+1.10	3	5408
13:11:24	32.20	32.25	32.20	+1.10	4	5405
13:11:09	32.20	32.25	32.20	+1.10	4	5401
13:11:03	32.20	32.25	32.20	+1.10	1	5397
13:10:59	32.20	32.25	32.20	+1.10	10	5396
13:10:29	32.20	32.25	32.25	+1.15	1	5386
13:10:27	32.20	32.25	32.20	+1.10	1	5385
13:10:09	32.20	32.25	32.25	+1.15	3	5384
13:09:59	32.20	32.25	32.25	+1.15	6	5381
13:09:56	32.15	32.25	32.15	+1.05	2	5375
13:09:55	32.15	32.25	32.25	+1.15	3	5373
13:09:55	32.15	32.20	32.20	+1.10	32	5370
13:09:49	32.15	32.20	32.20	+1.10	1	5338
13:09:46	32.15	32.20	32.15	+1.05	8	5337
13:09:09	32.15	32.20	32.20	+1.10	1	5329
13:08:29	32.15	32.20	32.20	+1.10	1	5328
13:08:02	32.15	32.20	32.20	+1.10	2	5327
13:08:02	32.15	32.20	32.20	+1.10	1	5325
13:07:54	32.15	32.25	32.25	+1.15	1	5324
13:07:53	32.15	32.20	32.20	+1.10	7	5323
13:07:52	32.15	32.20	32.20	+1.10	2	5316
13:07:45	32.15	32.20	32.20	+1.10	2	5314
13:07:22	32.15	32.25	32.25	+1.15	5	5312
13:07:21	32.15	32.20	32.20	+1.10	4	5307
13:07:21	32.20	32.25	32.20	+1.10	4	5303
13:07:18	32.20	32.25	32.20	+1.10	5	5299
13:07:14	32.20	32.25	32.25	+1.15	1	5294
13:07:07	32.20	32.25	32.20	+1.10	3	5293
13:06:39	32.20	32.25	32.25	+1.15	1	5290
13:06:34	32.20	32.25	32.25	+1.15	1	5289
13:06:31	32.20	32.25	32.20	+1.10	1	5288
13:05:54	32.20	32.25	32.25	+1.15	1	5287
13:05:40	32.20	32.25	32.20	+1.10	7	5286
13:05:32	32.20	32.25	32.25	+1.15	2	5279
13:05:14	32.20	32.25	32.25	+1.15	1	5277
13:04:49	32.20	32.25	32.25	+1.15	1	5276
13:04:29	32.20	32.25	32.25	+1.15	1	5275
13:04:04	32.20	32.25	32.25	+1.15	1	5274
13:03:42	32.20	32.25	32.20	+1.10	10	5273
13:03:39	32.20	32.25	32.25	+1.15	1	5263
13:03:21	32.15	32.25	32.25	+1.15	5	5262
13:03:20	32.15	32.25	32.25	+1.15	1	5257
13:03:19	32.15	32.25	32.25	+1.15	1	5256
13:02:56	32.15	32.25	32.25	+1.15	5	5255
13:02:55	32.15	32.20	32.20	+1.10	28	5250
13:02:54	32.15	32.20	32.20	+1.10	1	5222
13:02:53	32.15	32.20	32.15	+1.05	1	5221
13:02:34	32.15	32.20	32.20	+1.10	1	5220
13:02:31	32.15	32.20	32.15	+1.05	4	5219
13:02:29	32.15	32.20	32.15	+1.05	2	5215
13:02:22	32.15	32.20	32.20	+1.10	2	5213
13:02:09	32.15	32.20	32.20	+1.10	1	5211
13:02:00	32.15	32.20	32.20	+1.10	1	5210
13:02:00	32.15	32.20	32.20	+1.10	2	5209
13:01:34	32.15	32.20	32.15	+1.05	1	5207
13:01:02	32.15	32.20	32.20	+1.10	2	5206
13:00:49	32.15	32.20	32.20	+1.10	2	5204
13:00:49	32.15	32.20	32.20	+1.10	5	5202
13:00:45	32.15	32.20	32.20	+1.10	3	5197
13:00:45	32.15	32.20	32.20	+1.10	1	5194
13:00:34	32.15	32.20	32.15	+1.05	1	5193
13:00:09	32.15	32.20	32.15	+1.05	10	5192
13:00:07	32.15	32.20	32.15	+1.05	5	5182
12:59:37	32.15	32.20	32.15	+1.05	1	5177
12:59:36	32.15	32.20	32.20	+1.10	2	5176
12:58:40	32.15	32.20	32.15	+1.05	6	5174
12:58:23	32.20	32.25	32.20	+1.10	7	5168
12:58:10	32.15	32.20	32.25	+1.15	1	5161
12:58:10	32.15	32.20	32.20	+1.10	2	5160
12:58:02	32.20	32.25	32.20	+1.10	1	5158
12:57:47	32.20	32.25	32.20	+1.10	1	5157
12:57:25	32.15	32.25	32.25	+1.15	2	5156
12:56:46	32.15	32.20	32.20	+1.10	2	5154
12:56:18	32.15	32.20	32.20	+1.10	11	5152
12:55:55	32.10	32.20	32.20	+1.10	2	5141
12:55:45	32.15	32.20	32.15	+1.05	3	5139
12:55:44	32.15	32.20	32.15	+1.05	1	5136
12:55:27	32.15	32.20	32.15	+1.05	10	5135
12:54:50	32.15	32.20	32.20	+1.10	2	5125
12:54:33	32.15	32.20	32.15	+1.05	1	5123
12:54:23	32.15	32.20	32.20	+1.10	1	5122
12:54:07	32.15	32.20	32.15	+1.05	1	5121
12:53:41	32.15	32.20	32.15	+1.05	2	5120
12:53:17	32.15	32.20	32.15	+1.05	5	5118
12:51:29	32.20	32.25	32.20	+1.10	5	5113
12:51:23	32.20	32.25	32.20	+1.10	1	5108
12:51:16	32.20	32.25	32.20	+1.10	1	5107
12:50:58	32.20	32.25	32.20	+1.10	4	5106
12:50:27	32.20	32.25	32.25	+1.15	1	5102
12:50:21	32.20	32.25	32.25	+1.15	2	5101
12:50:11	32.15	32.20	32.20	+1.10	4	5099
12:50:07	32.15	32.20	32.20	+1.10	4	5095
12:50:07	32.15	32.20	32.20	+1.10	8	5091
12:50:07	32.15	32.20	32.20	+1.10	4	5083
12:50:02	32.15	32.20	32.20	+1.10	2	5079
12:49:29	32.15	32.20	32.15	+1.05	1	5077
12:48:58	32.15	32.20	32.15	+1.05	1	5076
12:48:57	32.15	32.20	32.15	+1.05	2	5075
12:48:31	32.15	32.20	32.15	+1.05	10	5073
12:48:24	32.15	32.20	32.20	+1.10	2	5063
12:48:15	32.15	32.20	32.15	+1.05	1	5061
12:46:32	32.15	32.20	32.15	+1.05	1	5060
12:46:27	32.15	32.20	32.20	+1.10	1	5059
12:44:46	32.15	32.20	32.20	+1.10	1	5058
12:43:27	32.15	32.20	32.15	+1.05	1	5057
12:43:14	32.15	32.20	32.15	+1.05	2	5056
12:42:50	32.15	32.20	32.20	+1.10	10	5054
12:42:49	32.15	32.20	32.15	+1.05	1	5044
12:42:39	32.15	32.20	32.15	+1.05	1	5043
12:41:18	32.10	32.15	32.15	+1.05	6	5042
12:41:04	32.10	32.15	32.10	+1.00	1	5036
12:40:17	32.15	32.20	32.15	+1.05	3	5035
12:39:57	32.15	32.20	32.15	+1.05	1	5032
12:39:20	32.10	32.20	32.20	+1.10	3	5031
12:39:18	32.10	32.20	32.10	+1.00	2	5028
12:39:08	32.10	32.15	32.15	+1.05	3	5026
12:39:08	32.10	32.15	32.15	+1.05	2	5023
12:39:08	32.15	32.20	32.15	+1.05	1	5021
12:39:02	32.15	32.20	32.15	+1.05	3	5020
12:38:49	32.15	32.20	32.15	+1.05	1	5017
12:38:44	32.15	32.20	32.15	+1.05	1	5016
12:38:26	32.15	32.20	32.15	+1.05	1	5015
12:38:06	32.15	32.20	32.20	+1.10	3	5014
12:38:06	32.15	32.20	32.20	+1.10	2	5011
12:37:53	32.15	32.25	32.25	+1.15	2	5009
12:37:49	32.20	32.25	32.20	+1.10	10	5007
12:37:17	32.20	32.25	32.20	+1.10	1	4997
12:37:11	32.20	32.25	32.20	+1.10	1	4996
12:36:58	32.20	32.25	32.25	+1.15	1	4995
12:36:57	32.20	32.25	32.20	+1.10	1	4994
12:36:53	32.20	32.25	32.20	+1.10	1	4993
12:36:41	32.20	32.25	32.20	+1.10	2	4992
12:36:39	32.20	32.25	32.20	+1.10	1	4990
12:35:55	32.20	32.25	32.20	+1.10	1	4989
12:34:14	32.20	32.25	32.25	+1.15	2	4988
12:34:13	32.20	32.25	32.25	+1.15	2	4986
12:33:36	32.20	32.25	32.25	+1.15	5	4984
12:33:36	32.25	32.30	32.25	+1.15	35	4979
12:33:35	32.25	32.30	32.25	+1.15	2	4944
12:33:23	32.25	32.30	32.25	+1.15	1	4942
12:33:08	32.25	32.30	32.30	+1.20	1	4941
12:33:05	32.25	32.30	32.30	+1.20	3	4940
12:32:56	32.25	32.30	32.30	+1.20	3	4937
12:32:54	32.25	32.30	32.25	+1.15	2	4934
12:32:53	32.25	32.30	32.25	+1.15	1	4932
12:32:47	32.25	32.30	32.25	+1.15	1	4931
12:32:32	32.25	32.30	32.30	+1.20	1	4930
12:32:31	32.25	32.30	32.30	+1.20	5	4929
12:32:31	32.20	32.30	32.30	+1.20	4	4924
12:32:30	32.20	32.25	32.25	+1.15	45	4920
12:32:27	32.20	32.25	32.25	+1.15	1	4875
12:32:26	32.20	32.25	32.25	+1.15	9	4874
12:32:26	32.20	32.25	32.20	+1.10	1	4865
12:32:24	32.20	32.25	32.25	+1.15	1	4864
12:32:19	32.20	32.25	32.25	+1.15	10	4863
12:32:19	32.20	32.25	32.20	+1.10	2	4853
12:32:17	32.20	32.25	32.25	+1.15	7	4851
12:32:17	32.15	32.25	32.25	+1.15	4	4844
12:32:17	32.15	32.25	32.25	+1.15	4	4840
12:32:17	32.15	32.20	32.20	+1.10	66	4836
12:32:17	32.15	32.20	32.20	+1.10	2	4770
12:31:34	32.15	32.20	32.20	+1.10	2	4768
12:31:29	32.15	32.20	32.15	+1.05	7	4766
12:31:14	32.15	32.20	32.20	+1.10	2	4759
12:31:09	32.15	32.20	32.20	+1.10	2	4757
12:31:03	32.15	32.20	32.15	+1.05	1	4755
12:30:57	32.15	32.20	32.20	+1.10	1	4754
12:30:56	32.15	32.20	32.20	+1.10	2	4753
12:30:44	32.15	32.20	32.20	+1.10	2	4751
12:29:53	32.15	32.20	32.15	+1.05	3	4749
12:29:39	32.15	32.20	32.20	+1.10	1	4746
12:29:38	32.15	32.20	32.15	+1.05	18	4745
12:29:24	32.15	32.20	32.15	+1.05	2	4727
12:29:18	32.15	32.20	32.20	+1.10	1	4725
12:28:16	32.15	32.20	32.20	+1.10	2	4724
12:28:11	32.15	32.20	32.15	+1.05	1	4722
12:27:59	32.15	32.20	32.20	+1.10	1	4721
12:27:59	32.10	32.20	32.20	+1.10	10	4720
12:27:59	32.10	32.15	32.20	+1.10	4	4710
12:27:59	32.10	32.15	32.15	+1.05	4	4706
12:27:58	32.10	32.15	32.15	+1.05	2	4702
12:27:48	32.10	32.15	32.15	+1.05	3	4700
12:27:48	32.10	32.15	32.15	+1.05	3	4697
12:27:48	32.10	32.15	32.15	+1.05	2	4694
12:27:48	32.10	32.15	32.15	+1.05	2	4692
12:27:48	32.10	32.15	32.15	+1.05	20	4690
12:27:47	32.10	32.15	32.15	+1.05	1	4670
12:27:44	32.10	32.15	32.15	+1.05	2	4669
12:27:44	32.10	32.15	32.15	+1.05	1	4667
12:27:44	32.10	32.15	32.15	+1.05	20	4666
12:27:34	32.10	32.15	32.15	+1.05	1	4646
12:27:34	32.10	32.15	32.15	+1.05	1	4645
12:27:25	32.10	32.15	32.15	+1.05	5	4644
12:25:11	32.10	32.15	32.15	+1.05	2	4639
12:24:51	32.10	32.15	32.15	+1.05	1	4637
12:24:46	32.10	32.20	32.20	+1.10	4	4636
12:24:43	32.10	32.20	32.10	+1.00	2	4632
12:24:13	32.10	32.20	32.20	+1.10	2	4630
12:24:08	32.10	32.15	32.15	+1.05	1	4628
12:24:08	32.10	32.20	32.20	+1.10	2	4627
12:24:04	32.10	32.15	32.15	+1.05	1	4625
12:24:01	32.15	32.20	32.20	+1.10	2	4624
12:24:01	32.15	32.20	32.20	+1.10	3	4622
12:23:40	32.15	32.20	32.15	+1.05	10	4619
12:23:35	32.15	32.20	32.15	+1.05	1	4609
12:23:11	32.15	32.20	32.20	+1.10	2	4608
12:23:07	32.15	32.20	32.15	+1.05	1	4606
12:23:02	32.15	32.20	32.20	+1.10	2	4605
12:22:38	32.15	32.20	32.15	+1.05	1	4603
12:22:09	32.15	32.20	32.15	+1.05	3	4602
12:22:04	32.15	32.20	32.15	+1.05	1	4599
12:22:01	32.15	32.20	32.15	+1.05	1	4598
12:21:57	32.15	32.20	32.15	+1.05	10	4597
12:21:43	32.15	32.20	32.20	+1.10	2	4587
12:20:57	32.10	32.20	32.20	+1.10	3	4585
12:20:50	32.10	32.20	32.10	+1.00	10	4582
12:20:37	32.10	32.20	32.20	+1.10	1	4572
12:20:37	32.10	32.20	32.20	+1.10	5	4571
12:20:37	32.10	32.15	32.15	+1.05	50	4566
12:20:32	32.10	32.15	32.15	+1.05	1	4516
12:20:31	32.10	32.15	32.15	+1.05	9	4515
12:20:31	32.10	32.15	32.15	+1.05	6	4506
12:20:31	32.10	32.15	32.15	+1.05	4	4500
12:20:31	32.05	32.10	32.10	+1.00	53	4496
12:19:57	32.05	32.10	32.10	+1.00	1	4443
12:19:57	32.00	32.05	32.05	+0.95	12	4442
12:19:31	32.00	32.05	32.05	+0.95	1	4430
12:16:24	32.00	32.05	32.05	+0.95	1	4429
12:16:20	32.00	32.05	32.05	+0.95	4	4428
12:15:42	32.00	32.05	32.05	+0.95	1	4424
12:15:13	32.00	32.05	32.05	+0.95	2	4423
12:14:31	32.05	32.10	32.05	+0.95	2	4421
12:14:23	32.05	32.10	32.05	+0.95	10	4419
12:14:11	32.05	32.10	32.05	+0.95	1	4409
12:13:29	32.05	32.10	32.05	+0.95	1	4408
12:12:29	32.05	32.10	32.05	+0.95	10	4407
12:12:11	32.00	32.05	32.05	+0.95	1	4397
12:12:11	32.00	32.05	32.05	+0.95	2	4396
12:12:11	32.00	32.05	32.05	+0.95	7	4394
12:12:07	32.00	32.10	32.10	+1.00	1	4387
12:10:34	32.05	32.10	32.05	+0.95	10	4386
12:10:30	32.05	32.10	32.05	+0.95	1	4376
12:10:18	32.00	32.05	32.10	+1.00	3	4375
12:10:18	32.00	32.05	32.05	+0.95	5	4372
12:10:17	32.05	32.10	32.05	+0.95	5	4367
12:09:58	32.05	32.10	32.05	+0.95	2	4362
12:09:16	32.05	32.10	32.05	+0.95	1	4360
12:09:09	32.05	32.10	32.05	+0.95	2	4359
12:09:01	32.05	32.10	32.05	+0.95	2	4357
12:08:40	32.05	32.10	32.05	+0.95	2	4355
12:08:37	32.05	32.10	32.05	+0.95	2	4353
12:08:20	32.05	32.10	32.05	+0.95	1	4351
12:07:38	32.05	32.10	32.10	+1.00	1	4350
12:07:32	32.05	32.10	32.05	+0.95	2	4349
12:06:53	32.05	32.10	32.05	+0.95	1	4347
12:06:41	32.05	32.10	32.05	+0.95	1	4346
12:05:55	32.05	32.10	32.05	+0.95	1	4345
12:05:51	32.05	32.10	32.05	+0.95	1	4344
12:05:37	32.05	32.10	32.05	+0.95	1	4343
12:05:03	32.05	32.10	32.00	+0.90	36	4342
12:05:03	32.05	32.10	32.05	+0.95	4	4306
12:04:58	32.05	32.10	32.05	+0.95	2	4302
12:04:13	32.05	32.10	32.00	+0.90	1	4300
12:04:13	32.05	32.10	32.05	+0.95	4	4299
12:03:52	32.05	32.10	32.10	+1.00	8	4295
12:03:52	32.05	32.10	32.05	+0.95	1	4287
12:03:16	32.05	32.10	32.05	+0.95	10	4286
12:02:29	32.05	32.10	32.10	+1.00	1	4276
12:01:41	32.05	32.10	32.05	+0.95	1	4275
12:01:39	32.05	32.10	32.05	+0.95	2	4274
12:00:54	32.05	32.10	32.05	+0.95	1	4272
12:00:22	32.05	32.10	32.05	+0.95	1	4271
11:59:58	32.05	32.10	32.05	+0.95	4	4270
11:59:24	32.05	32.10	32.05	+0.95	1	4266
11:59:24	32.05	32.10	32.05	+0.95	30	4265
11:59:06	32.05	32.10	32.10	+1.00	2	4235
11:57:56	32.05	32.10	32.10	+1.00	8	4233
11:56:33	32.05	32.10	32.10	+1.00	1	4225
11:56:16	32.05	32.10	32.10	+1.00	2	4224
11:55:55	32.05	32.10	32.10	+1.00	1	4222
11:55:36	32.05	32.10	32.10	+1.00	1	4221
11:55:12	32.05	32.10	32.10	+1.00	2	4220
11:55:12	32.05	32.10	32.10	+1.00	1	4218
11:55:04	32.05	32.10	32.10	+1.00	1	4217
11:55:04	32.10	32.15	32.10	+1.00	1	4216
11:54:54	32.10	32.15	32.05	+0.95	1	4215
11:54:54	32.10	32.15	32.10	+1.00	2	4214
11:54:50	32.10	32.15	32.10	+1.00	2	4212
11:54:45	32.10	32.15	32.10	+1.00	1	4210
11:54:31	32.10	32.15	32.10	+1.00	1	4209
11:54:29	32.10	32.15	32.10	+1.00	1	4208
11:54:28	32.10	32.15	32.10	+1.00	3	4207
11:54:15	32.10	32.15	32.10	+1.00	2	4204
11:54:11	32.10	32.15	32.10	+1.00	2	4202
11:54:08	32.10	32.15	32.10	+1.00	1	4200
11:53:12	32.10	32.15	32.15	+1.05	1	4199
11:53:00	32.10	32.15	32.15	+1.05	1	4198
11:53:00	32.10	32.15	32.10	+1.00	3	4197
11:52:41	32.10	32.15	32.15	+1.05	7	4194
11:52:40	32.10	32.15	32.10	+1.00	1	4187
11:52:31	32.10	32.15	32.10	+1.00	1	4186
11:52:26	32.10	32.15	32.10	+1.00	1	4185
11:52:19	32.10	32.15	32.10	+1.00	1	4184
11:51:29	32.10	32.15	32.10	+1.00	5	4183
11:51:18	32.10	32.15	32.10	+1.00	1	4178
11:51:06	32.05	32.10	32.10	+1.00	1	4177
11:51:04	32.05	32.15	32.15	+1.05	1	4176
11:51:03	32.05	32.10	32.10	+1.00	1	4175
11:51:03	32.10	32.15	32.10	+1.00	4	4174
11:50:59	32.10	32.15	32.15	+1.05	5	4170
11:50:52	32.10	32.15	32.15	+1.05	1	4165
11:50:52	32.10	32.15	32.15	+1.05	15	4164
11:50:48	32.10	32.15	32.15	+1.05	5	4149
11:50:36	32.05	32.10	32.10	+1.00	1	4144
11:50:24	32.05	32.15	32.15	+1.05	5	4143
11:50:24	32.05	32.15	32.15	+1.05	3	4138
11:50:24	32.10	32.15	32.05	+0.95	2	4135
11:50:24	32.10	32.15	32.10	+1.00	3	4133
11:50:23	32.10	32.15	32.15	+1.05	4	4130
11:50:23	32.10	32.15	32.15	+1.05	14	4126
11:50:21	32.05	32.10	32.10	+1.00	74	4112
11:50:21	32.05	32.10	32.10	+1.00	2	4038
11:50:21	32.05	32.10	32.10	+1.00	2	4036
11:50:21	32.05	32.10	32.10	+1.00	2	4034
11:50:21	32.00	32.05	32.05	+0.95	44	4032
11:50:08	32.00	32.05	32.00	+0.90	1	3988
11:49:21	32.00	32.05	32.05	+0.95	1	3987
11:49:21	32.00	32.05	32.00	+0.90	1	3986
11:49:06	32.00	32.05	32.00	+0.90	1	3985
11:48:58	32.00	32.05	32.05	+0.95	7	3984
11:48:56	32.00	32.05	32.00	+0.90	4	3977
11:47:55	32.00	32.05	32.00	+0.90	1	3973
11:47:45	32.00	32.05	32.05	+0.95	3	3972
11:47:43	32.00	32.05	32.00	+0.90	2	3969
11:47:29	32.00	32.05	32.00	+0.90	4	3967
11:47:21	31.95	32.00	32.00	+0.90	1	3963
11:47:21	31.95	32.00	32.00	+0.90	2	3962
11:47:21	32.00	32.05	32.00	+0.90	7	3960
11:47:10	32.00	32.05	32.00	+0.90	1	3953
11:46:51	32.00	32.05	32.00	+0.90	1	3952
11:46:22	32.00	32.05	32.05	+0.95	1	3951
11:46:21	32.00	32.05	32.00	+0.90	5	3950
11:46:19	32.00	32.05	32.00	+0.90	10	3945
11:46:06	32.00	32.05	32.05	+0.95	1	3935
11:46:03	32.00	32.05	32.05	+0.95	1	3934
11:45:36	31.95	32.00	32.00	+0.90	1	3933
11:45:18	32.00	32.05	31.95	+0.85	1	3932
11:45:18	32.00	32.05	32.00	+0.90	2	3931
11:45:15	32.00	32.05	32.00	+0.90	1	3929
11:45:11	31.95	32.00	32.00	+0.90	7	3928
11:45:11	31.95	32.00	32.00	+0.90	1	3921
11:45:11	31.95	32.00	32.00	+0.90	7	3920
11:45:11	31.95	32.00	32.00	+0.90	8	3913
11:45:11	31.95	32.00	32.00	+0.90	1	3905
11:44:56	31.95	32.00	31.95	+0.85	2	3904
11:44:31	31.95	32.00	32.00	+0.90	2	3902
11:44:31	32.00	32.05	32.00	+0.90	6	3900
11:44:23	32.00	32.05	32.05	+0.95	1	3894
11:44:09	32.00	32.05	32.00	+0.90	2	3893
11:44:03	32.00	32.05	32.00	+0.90	1	3891
11:44:01	32.00	32.05	32.00	+0.90	1	3890
11:43:25	32.00	32.05	32.00	+0.90	20	3889
11:43:13	32.00	32.05	32.05	+0.95	1	3869
11:42:50	32.00	32.05	32.05	+0.95	1	3868
11:42:29	32.00	32.05	32.05	+0.95	10	3867
11:42:27	32.00	32.05	32.00	+0.90	3	3857
11:42:01	32.00	32.05	32.00	+0.90	10	3854
11:42:00	32.00	32.05	32.00	+0.90	1	3844
11:41:58	32.00	32.05	32.05	+0.95	1	3843
11:41:20	32.00	32.05	32.00	+0.90	1	3842
11:41:05	32.00	32.05	32.00	+0.90	1	3841
11:40:50	32.00	32.05	32.00	+0.90	4	3840
11:40:32	32.00	32.05	32.00	+0.90	2	3836
11:40:30	32.00	32.05	32.00	+0.90	1	3834
11:40:16	31.95	32.00	32.00	+0.90	1	3833
11:40:05	31.95	32.05	31.95	+0.85	5	3832
11:40:03	31.95	32.05	32.05	+0.95	8	3827
11:40:03	31.95	32.00	32.00	+0.90	24	3819
11:39:54	31.90	31.95	31.95	+0.85	1	3795
11:39:08	31.95	32.00	31.95	+0.85	10	3794
11:37:52	31.90	31.95	31.95	+0.85	1	3784
11:37:52	31.90	31.95	31.95	+0.85	7	3783
11:37:52	31.95	32.00	31.95	+0.85	2	3776
11:37:24	31.95	32.00	31.95	+0.85	2	3774
11:37:23	31.95	32.00	32.00	+0.90	1	3772
11:36:48	31.95	32.00	31.95	+0.85	1	3771
11:36:43	31.90	31.95	31.95	+0.85	2	3770
11:36:43	31.95	32.00	31.95	+0.85	3	3768
11:36:30	31.95	32.00	31.95	+0.85	1	3765
11:36:16	31.95	32.00	31.95	+0.85	3	3764
11:36:15	31.95	32.00	31.95	+0.85	2	3761
11:35:45	31.95	32.00	31.95	+0.85	3	3759
11:35:22	31.95	32.00	31.95	+0.85	10	3756
11:33:40	32.00	32.05	32.00	+0.90	1	3746
11:33:36	32.00	32.05	32.00	+0.90	1	3745
11:33:19	32.00	32.05	32.00	+0.90	1	3744
11:33:03	32.00	32.05	32.00	+0.90	2	3743
11:32:42	32.00	32.05	32.00	+0.90	1	3741
11:32:41	32.00	32.05	32.00	+0.90	5	3740
11:32:39	32.00	32.05	32.00	+0.90	2	3735
11:32:15	32.00	32.05	32.00	+0.90	1	3733
11:32:14	32.00	32.05	32.00	+0.90	3	3732
11:32:03	32.00	32.05	32.00	+0.90	2	3729
11:31:57	32.00	32.05	32.00	+0.90	2	3727
11:31:45	32.00	32.05	32.00	+0.90	1	3725
11:31:24	32.00	32.05	32.05	+0.95	1	3724
11:31:12	31.95	32.00	32.05	+0.95	5	3723
11:31:12	31.95	32.00	32.00	+0.90	1	3718
11:31:12	31.95	32.00	32.00	+0.90	1	3717
11:31:11	31.95	32.00	32.00	+0.90	1	3716
11:31:10	31.95	32.00	32.00	+0.90	3	3715
11:31:10	31.95	32.00	32.00	+0.90	5	3712
11:31:10	32.00	32.05	32.00	+0.90	19	3707
11:31:06	32.00	32.05	32.00	+0.90	1	3688
11:30:44	32.00	32.05	32.00	+0.90	1	3687
11:30:04	32.00	32.05	32.00	+0.90	1	3686
11:29:59	32.00	32.05	32.00	+0.90	5	3685
11:29:50	32.00	32.05	32.05	+0.95	10	3680
11:29:29	32.00	32.05	32.05	+0.95	1	3670
11:29:25	32.00	32.05	32.00	+0.90	1	3669
11:28:11	31.95	32.00	32.00	+0.90	2	3668
11:28:10	31.95	32.00	32.00	+0.90	11	3666
11:28:09	31.95	32.00	32.00	+0.90	3	3655
11:28:08	31.95	32.00	32.00	+0.90	6	3652
11:28:08	31.95	32.00	32.00	+0.90	3	3646
11:28:08	31.95	32.00	32.00	+0.90	14	3643
11:27:48	31.95	32.00	31.95	+0.85	2	3629
11:27:41	31.95	32.00	31.95	+0.85	20	3627
11:27:33	31.95	32.00	31.95	+0.85	1	3607
11:27:03	31.95	32.00	31.95	+0.85	1	3606
11:26:38	31.95	32.00	31.95	+0.85	2	3605
11:25:09	31.95	32.00	32.00	+0.90	1	3603
11:24:19	31.95	32.00	32.00	+0.90	2	3602
11:24:14	31.95	32.00	32.00	+0.90	1	3600
11:24:03	32.00	32.05	32.00	+0.90	6	3599
11:24:03	32.00	32.05	32.00	+0.90	20	3593
11:23:59	32.00	32.05	32.00	+0.90	1	3573
11:22:57	32.00	32.05	32.00	+0.90	1	3572
11:22:51	32.00	32.05	32.05	+0.95	2	3571
11:21:54	32.00	32.05	32.05	+0.95	1	3569
11:21:53	32.00	32.05	32.05	+0.95	5	3568
11:21:51	32.00	32.05	32.05	+0.95	1	3563
11:21:46	32.00	32.05	32.00	+0.90	5	3562
11:21:45	32.00	32.05	32.05	+0.95	1	3557
11:21:34	32.00	32.05	32.05	+0.95	2	3556
11:21:29	32.00	32.05	32.05	+0.95	1	3554
11:21:21	32.00	32.05	32.00	+0.90	3	3553
11:20:54	32.05	32.10	32.05	+0.95	1	3550
11:20:44	31.95	32.00	32.05	+0.95	22	3549
11:20:44	31.95	32.00	32.00	+0.90	7	3527
11:20:44	31.95	32.00	32.00	+0.90	1	3520
11:20:44	31.95	32.00	32.00	+0.90	1	3519
11:20:44	31.90	32.00	32.00	+0.90	8	3518
11:20:44	31.90	32.00	32.00	+0.90	1	3510
11:20:44	31.90	31.95	32.00	+0.90	217	3509
11:20:44	31.90	31.95	31.95	+0.85	3	3292
11:20:31	31.90	32.00	31.90	+0.80	1	3289
11:20:26	31.90	31.95	31.95	+0.85	1	3288
11:20:24	31.90	32.00	31.90	+0.80	1	3287
11:20:08	31.90	31.95	31.95	+0.85	4	3286
11:20:08	31.90	31.95	31.95	+0.85	2	3282
11:20:04	31.95	32.00	31.95	+0.85	1	3280
11:20:04	31.95	32.00	31.95	+0.85	2	3279
11:19:56	31.95	32.00	31.95	+0.85	1	3277
11:18:52	31.90	31.95	31.95	+0.85	13	3276
11:18:46	31.90	31.95	31.95	+0.85	6	3263
11:18:15	31.90	31.95	31.95	+0.85	1	3257
11:17:44	31.90	31.95	31.95	+0.85	1	3256
11:17:30	31.90	31.95	31.95	+0.85	5	3255
11:16:31	31.90	31.95	31.95	+0.85	1	3250
11:15:42	31.90	31.95	31.95	+0.85	1	3249
11:15:21	31.90	32.00	32.00	+0.90	1	3248
11:15:21	31.90	32.00	32.00	+0.90	5	3247
11:15:21	31.95	32.00	31.95	+0.85	1	3242
11:15:00	31.95	32.00	31.95	+0.85	2	3241
11:14:36	31.90	31.95	31.95	+0.85	3	3239
11:14:34	31.90	31.95	31.95	+0.85	1	3236
11:14:34	31.90	31.95	31.95	+0.85	1	3235
11:14:31	31.90	31.95	31.95	+0.85	1	3234
11:14:30	31.95	32.00	31.95	+0.85	3	3233
11:14:26	31.95	32.00	31.95	+0.85	1	3230
11:14:20	31.95	32.00	31.95	+0.85	1	3229
11:14:10	31.95	32.00	31.95	+0.85	2	3228
11:14:06	31.95	32.00	31.95	+0.85	5	3226
11:13:58	31.95	32.00	31.95	+0.85	1	3221
11:13:54	31.95	32.00	31.95	+0.85	1	3220
11:13:46	31.95	32.00	31.95	+0.85	1	3219
11:13:32	31.95	32.00	31.95	+0.85	1	3218
11:13:26	31.95	32.00	31.95	+0.85	1	3217
11:13:14	31.95	32.00	31.95	+0.85	3	3216
11:13:02	31.95	32.00	31.95	+0.85	2	3213
11:13:00	31.95	32.00	31.95	+0.85	1	3211
11:12:59	31.90	31.95	31.95	+0.85	6	3210
11:12:56	31.90	31.95	31.95	+0.85	15	3204
11:12:51	31.90	31.95	31.95	+0.85	6	3189
11:12:51	31.90	31.95	31.95	+0.85	15	3183
11:12:43	31.90	31.95	31.95	+0.85	4	3168
11:12:08	31.90	31.95	31.95	+0.85	1	3164
11:11:29	31.90	31.95	31.95	+0.85	2	3163
11:11:23	31.90	31.95	31.95	+0.85	18	3161
11:11:21	31.90	31.95	31.95	+0.85	1	3143
11:11:20	31.90	31.95	31.95	+0.85	7	3142
11:11:20	31.90	31.95	31.95	+0.85	1	3135
11:11:20	31.90	31.95	31.95	+0.85	1	3134
11:11:20	31.90	31.95	31.95	+0.85	13	3133
11:11:20	31.90	31.95	31.95	+0.85	1	3120
11:11:20	31.90	31.95	31.95	+0.85	2	3119
11:11:20	31.90	31.95	31.95	+0.85	2	3117
11:11:20	31.85	31.90	31.90	+0.80	99	3115
11:11:18	31.85	31.90	31.85	+0.75	1	3016
11:11:06	31.85	31.90	31.90	+0.80	10	3015
11:11:02	31.85	31.90	31.85	+0.75	1	3005
11:10:51	31.85	31.90	31.90	+0.80	1	3004
11:10:15	31.85	31.90	31.90	+0.80	1	3003
11:09:45	31.85	31.90	31.90	+0.80	3	3002
11:09:10	31.85	31.90	31.90	+0.80	4	2999
11:09:10	31.85	31.90	31.85	+0.75	1	2995
11:08:36	31.80	31.85	31.85	+0.75	1	2994
11:08:13	31.85	31.90	31.85	+0.75	3	2993
11:08:10	31.85	31.90	31.85	+0.75	5	2990
11:08:04	31.85	31.90	31.85	+0.75	1	2985
11:07:59	31.85	31.90	31.85	+0.75	1	2984
11:07:37	31.85	31.90	31.85	+0.75	1	2983
11:07:00	31.80	31.90	31.90	+0.80	1	2982
11:06:56	31.80	31.85	31.85	+0.75	1	2981
11:06:50	31.80	31.85	31.85	+0.75	2	2980
11:06:41	31.85	31.90	31.85	+0.75	8	2978
11:06:34	31.85	31.90	31.85	+0.75	4	2970
11:06:30	31.85	31.90	31.85	+0.75	2	2966
11:05:57	31.85	31.90	31.90	+0.80	1	2964
11:05:35	31.85	31.90	31.90	+0.80	4	2963
11:05:33	31.85	31.90	31.90	+0.80	1	2959
11:05:33	31.80	31.85	31.85	+0.75	13	2958
11:05:33	31.80	31.85	31.85	+0.75	3	2945
11:05:33	31.80	31.85	31.85	+0.75	21	2942
11:05:33	31.80	31.85	31.85	+0.75	2	2921
11:05:33	31.75	31.85	31.85	+0.75	35	2919
11:05:32	31.75	31.85	31.85	+0.75	3	2884
11:05:32	31.75	31.85	31.85	+0.75	1	2881
11:05:32	31.75	31.80	31.80	+0.70	84	2880
11:05:32	31.75	31.80	31.80	+0.70	25	2796
11:05:32	31.75	31.80	31.80	+0.70	1	2771
11:05:32	31.70	31.75	31.75	+0.65	37	2770
11:05:32	31.70	31.75	31.75	+0.65	9	2733
11:05:32	31.70	31.75	31.75	+0.65	54	2724
11:05:32	31.70	31.75	31.75	+0.65	15	2670
11:05:32	31.70	31.75	31.75	+0.65	57	2655
11:05:32	31.70	31.75	31.75	+0.65	57	2598
11:05:32	31.75	31.80	31.75	+0.65	25	2541
11:05:15	31.75	31.80	31.75	+0.65	3	2516
11:04:57	31.75	31.80	31.75	+0.65	3	2513
11:04:51	31.75	31.80	31.80	+0.70	1	2510
11:04:50	31.75	31.80	31.75	+0.65	20	2509
11:04:25	31.75	31.80	31.75	+0.65	1	2489
11:04:19	31.75	31.80	31.75	+0.65	1	2488
11:02:32	31.70	31.75	31.75	+0.65	3	2487
11:02:32	31.75	31.80	31.75	+0.65	17	2484
11:02:25	31.75	31.80	31.75	+0.65	2	2467
11:02:12	31.75	31.80	31.75	+0.65	1	2465
11:01:24	31.75	31.80	31.75	+0.65	10	2464
11:00:42	31.75	31.80	31.80	+0.70	1	2454
11:00:40	31.75	31.80	31.75	+0.65	1	2453
11:00:40	31.75	31.80	31.80	+0.70	1	2452
11:00:03	31.75	31.80	31.80	+0.70	1	2451
10:58:58	31.75	31.80	31.80	+0.70	1	2450
10:58:58	31.75	31.80	31.80	+0.70	1	2449
10:58:34	31.75	31.80	31.80	+0.70	1	2448
10:58:18	31.75	31.80	31.80	+0.70	1	2447
10:58:18	31.75	31.80	31.80	+0.70	3	2446
10:58:18	31.75	31.80	31.80	+0.70	8	2443
10:58:18	31.75	31.80	31.80	+0.70	1	2435
10:58:18	31.75	31.80	31.80	+0.70	1	2434
10:58:18	31.75	31.80	31.80	+0.70	5	2433
10:58:18	31.75	31.80	31.80	+0.70	1	2428
10:58:08	31.75	31.80	31.80	+0.70	1	2427
10:54:40	31.75	31.80	31.80	+0.70	1	2426
10:54:33	31.75	31.80	31.75	+0.65	1	2425
10:54:15	31.75	31.80	31.75	+0.65	1	2424
10:53:48	31.75	31.80	31.80	+0.70	1	2423
10:52:12	31.75	31.80	31.80	+0.70	1	2422
10:52:12	31.75	31.80	31.80	+0.70	6	2421
10:52:12	31.80	31.85	31.80	+0.70	38	2415
10:52:07	31.80	31.85	31.80	+0.70	1	2377
10:51:42	31.80	31.85	31.85	+0.75	1	2376
10:50:48	31.80	31.85	31.85	+0.75	1	2375
10:50:05	31.80	31.85	31.80	+0.70	1	2374
10:50:01	31.80	31.85	31.85	+0.75	20	2373
10:49:32	31.80	31.85	31.85	+0.75	1	2353
10:49:07	31.80	31.85	31.80	+0.70	1	2352
10:48:48	31.80	31.85	31.80	+0.70	2	2351
10:48:34	31.80	31.85	31.80	+0.70	1	2349
10:47:58	31.80	31.85	31.85	+0.75	8	2348
10:47:57	31.75	31.85	31.85	+0.75	1	2340
10:47:57	31.75	31.85	31.85	+0.75	1	2339
10:47:57	31.75	31.85	31.85	+0.75	1	2338
10:47:57	31.75	31.80	31.80	+0.70	86	2337
10:47:57	31.70	31.75	31.75	+0.65	23	2251
10:47:57	31.70	31.75	31.75	+0.65	15	2228
10:47:57	31.70	31.75	31.75	+0.65	1	2213
10:47:57	31.70	31.75	31.75	+0.65	7	2212
10:47:56	31.70	31.75	31.75	+0.65	10	2205
10:44:27	31.70	31.75	31.75	+0.65	1	2195
10:40:06	31.70	31.75	31.75	+0.65	1	2194
10:40:05	31.70	31.75	31.75	+0.65	11	2193
10:40:05	31.70	31.75	31.75	+0.65	2	2182
10:40:05	31.70	31.75	31.75	+0.65	1	2180
10:40:05	31.75	31.80	31.75	+0.65	15	2179
10:39:53	31.75	31.80	31.75	+0.65	3	2164
10:39:21	31.75	31.80	31.75	+0.65	1	2161
10:38:58	31.75	31.80	31.75	+0.65	4	2160
10:38:48	31.75	31.80	31.75	+0.65	5	2156
10:38:46	31.75	31.80	31.75	+0.65	25	2151
10:38:39	31.75	31.80	31.75	+0.65	1	2126
10:38:31	31.75	31.80	31.80	+0.70	1	2125
10:38:29	31.75	31.80	31.80	+0.70	1	2124
10:38:29	31.75	31.80	31.75	+0.65	1	2123
10:38:17	31.75	31.80	31.75	+0.65	4	2122
10:38:09	31.75	31.80	31.75	+0.65	1	2118
10:37:59	31.75	31.80	31.75	+0.65	1	2117
10:37:57	31.75	31.80	31.80	+0.70	1	2116
10:35:37	31.75	31.80	31.80	+0.70	1	2115
10:35:36	31.75	31.80	31.80	+0.70	1	2114
10:35:36	31.75	31.80	31.80	+0.70	2	2113
10:35:36	31.75	31.80	31.80	+0.70	2	2111
10:35:36	31.75	31.80	31.80	+0.70	2	2109
10:35:36	31.75	31.80	31.80	+0.70	15	2107
10:35:35	31.75	31.80	31.80	+0.70	6	2092
10:35:34	31.70	31.75	31.75	+0.65	25	2086
10:35:34	31.70	31.75	31.75	+0.65	40	2061
10:35:34	31.70	31.75	31.75	+0.65	11	2021
10:35:34	31.70	31.75	31.75	+0.65	1	2010
10:34:51	31.70	31.75	31.75	+0.65	1	2009
10:33:40	31.70	31.75	31.75	+0.65	1	2008
10:33:28	31.70	31.75	31.75	+0.65	1	2007
10:33:20	31.70	31.75	31.75	+0.65	1	2006
10:32:57	31.70	31.75	31.75	+0.65	1	2005
10:32:14	31.70	31.75	31.70	+0.60	1	2004
10:32:10	31.70	31.75	31.70	+0.60	2	2003
10:32:02	31.70	31.75	31.70	+0.60	1	2001
10:31:51	31.70	31.75	31.70	+0.60	5	2000
10:31:51	31.70	31.75	31.75	+0.65	1	1995
10:30:37	31.70	31.75	31.70	+0.60	1	1994
10:30:32	31.70	31.75	31.75	+0.65	1	1993
10:26:28	31.70	31.75	31.70	+0.60	2	1992
10:26:06	31.70	31.75	31.70	+0.60	1	1990
10:25:13	31.70	31.75	31.70	+0.60	3	1989
10:25:11	31.70	31.75	31.75	+0.65	1	1986
10:23:53	31.70	31.75	31.70	+0.60	1	1985
10:23:53	31.65	31.70	31.70	+0.60	1	1984
10:22:28	31.65	31.70	31.70	+0.60	1	1983
10:21:46	31.65	31.70	31.70	+0.60	10	1982
10:20:42	31.65	31.70	31.70	+0.60	1	1972
10:15:54	31.65	31.70	31.65	+0.55	1	1971
10:15:36	31.65	31.70	31.65	+0.55	1	1970
10:15:20	31.65	31.70	31.65	+0.55	1	1969
10:15:06	31.65	31.70	31.65	+0.55	20	1968
10:14:59	31.65	31.70	31.70	+0.60	1	1948
10:14:43	31.65	31.70	31.70	+0.60	1	1947
10:14:43	31.65	31.70	31.70	+0.60	7	1946
10:14:42	31.65	31.70	31.70	+0.60	4	1939
10:14:42	31.65	31.70	31.70	+0.60	2	1935
10:14:42	31.65	31.70	31.70	+0.60	4	1933
10:14:42	31.65	31.70	31.70	+0.60	15	1929
10:14:42	31.60	31.70	31.70	+0.60	17	1914
10:14:42	31.60	31.65	31.65	+0.55	44	1897
10:14:42	31.60	31.65	31.65	+0.55	1	1853
10:11:16	31.60	31.65	31.60	+0.50	2	1852
10:10:45	31.60	31.65	31.60	+0.50	2	1850
10:10:39	31.60	31.65	31.60	+0.50	3	1848
10:09:53	31.60	31.65	31.65	+0.55	1	1845
10:09:53	31.65	31.70	31.65	+0.55	12	1844
10:09:21	31.65	31.70	31.70	+0.60	1	1832
10:09:17	31.65	31.70	31.70	+0.60	1	1831
10:09:00	31.65	31.70	31.65	+0.55	1	1830
10:08:51	31.65	31.70	31.65	+0.55	2	1829
10:08:32	31.65	31.70	31.65	+0.55	1	1827
10:06:57	31.65	31.70	31.70	+0.60	1	1826
10:06:26	31.65	31.70	31.70	+0.60	1	1825
10:06:15	31.65	31.70	31.70	+0.60	1	1824
10:06:07	31.65	31.70	31.65	+0.55	1	1823
10:05:46	31.60	31.65	31.65	+0.55	2	1822
10:05:29	31.60	31.70	31.60	+0.50	2	1820
10:04:53	31.60	31.70	31.70	+0.60	1	1818
10:04:53	31.60	31.75	31.60	+0.50	30	1817
10:04:05	31.60	31.75	31.75	+0.65	1	1787
10:03:54	31.65	31.80	31.60	+0.50	1	1786
10:03:54	31.65	31.80	31.65	+0.55	3	1785
10:03:49	31.75	31.80	31.65	+0.55	11	1782
10:03:49	31.75	31.80	31.70	+0.60	1	1771
10:03:49	31.75	31.80	31.75	+0.65	3	1770
10:03:34	31.75	31.80	31.65	+0.55	1	1767
10:03:34	31.75	31.80	31.70	+0.60	3	1766
10:03:34	31.75	31.80	31.75	+0.65	6	1763
10:03:33	31.75	31.80	31.75	+0.65	1	1757
10:03:33	31.75	31.80	31.80	+0.70	2	1756
10:03:31	31.70	31.75	31.75	+0.65	18	1754
10:03:31	31.65	31.75	31.75	+0.65	4	1736
10:03:31	31.65	31.70	31.70	+0.60	34	1732
10:03:06	31.60	31.70	31.70	+0.60	1	1698
10:03:04	31.60	31.65	31.65	+0.55	2	1697
10:03:04	31.65	31.70	31.60	+0.50	14	1695
10:03:04	31.65	31.70	31.65	+0.55	16	1681
10:02:45	31.65	31.70	31.65	+0.55	1	1665
10:02:39	31.65	31.70	31.65	+0.55	9	1664
10:02:17	31.65	31.70	31.65	+0.55	1	1655
10:02:10	31.65	31.70	31.65	+0.55	1	1654
10:02:08	31.65	31.70	31.65	+0.55	2	1653
10:01:31	31.65	31.70	31.65	+0.55	1	1651
10:01:15	31.65	31.70	31.70	+0.60	1	1650
10:01:15	31.70	31.75	31.70	+0.60	16	1649
10:01:12	31.70	31.75	31.75	+0.65	1	1633
10:00:33	31.70	31.75	31.70	+0.60	1	1632
10:00:30	31.70	31.75	31.70	+0.60	1	1631
10:00:28	31.70	31.75	31.70	+0.60	3	1630
10:00:17	31.70	31.75	31.70	+0.60	2	1627
10:00:13	31.70	31.75	31.70	+0.60	1	1625
10:00:00	31.70	31.75	31.70	+0.60	1	1624
09:59:52	31.70	31.75	31.70	+0.60	1	1623
09:57:36	31.70	31.75	31.75	+0.65	2	1622
09:57:30	31.70	31.75	31.75	+0.65	3	1620
09:57:30	31.70	31.75	31.75	+0.65	1	1617
09:56:53	31.75	31.80	31.70	+0.60	7	1616
09:56:53	31.75	31.80	31.75	+0.65	3	1609
09:56:52	31.70	31.75	31.75	+0.65	3	1606
09:56:52	31.70	31.75	31.75	+0.65	4	1603
09:55:18	31.70	31.75	31.70	+0.60	1	1599
09:55:02	31.70	31.75	31.70	+0.60	2	1598
09:54:47	31.70	31.80	31.70	+0.60	1	1596
09:54:42	31.75	31.80	31.75	+0.65	1	1595
09:54:42	31.75	31.80	31.75	+0.65	2	1594
09:54:42	31.75	31.80	31.75	+0.65	4	1592
09:54:00	31.75	31.80	31.75	+0.65	1	1588
09:53:35	31.75	31.80	31.75	+0.65	1	1587
09:53:33	31.75	31.80	31.75	+0.65	1	1586
09:53:33	31.75	31.80	31.75	+0.65	5	1585
09:53:30	31.75	31.80	31.80	+0.70	1	1580
09:52:14	31.75	31.80	31.75	+0.65	1	1579
09:52:13	31.75	31.80	31.75	+0.65	1	1578
09:51:21	31.75	31.80	31.80	+0.70	1	1577
09:51:20	31.75	31.80	31.75	+0.65	5	1576
09:51:04	31.75	31.80	31.75	+0.65	1	1571
09:50:17	31.75	31.80	31.80	+0.70	1	1570
09:50:02	31.75	31.80	31.75	+0.65	1	1569
09:50:00	31.75	31.80	31.80	+0.70	1	1568
09:49:55	31.75	31.80	31.80	+0.70	3	1567
09:49:55	31.75	31.80	31.80	+0.70	2	1564
09:49:38	31.75	31.80	31.75	+0.65	1	1562
09:49:32	31.75	31.80	31.75	+0.65	1	1561
09:49:32	31.75	31.80	31.75	+0.65	1	1560
09:49:24	31.75	31.80	31.75	+0.65	1	1559
09:49:14	31.75	31.80	31.75	+0.65	1	1558
09:49:10	31.75	31.80	31.80	+0.70	1	1557
09:49:07	31.75	31.80	31.75	+0.65	1	1556
09:48:58	31.75	31.80	31.75	+0.65	4	1555
09:48:13	31.75	31.80	31.75	+0.65	1	1551
09:47:58	31.75	31.80	31.75	+0.65	2	1550
09:46:16	31.75	31.80	31.80	+0.70	1	1548
09:46:10	31.75	31.80	31.80	+0.70	1	1547
09:45:20	31.80	31.85	31.80	+0.70	4	1546
09:45:20	31.80	31.85	31.80	+0.70	1	1542
09:45:13	31.80	31.85	31.80	+0.70	1	1541
09:45:06	31.75	31.80	31.80	+0.70	2	1540
09:45:06	31.80	31.85	31.80	+0.70	13	1538
09:44:28	31.80	31.85	31.80	+0.70	2	1525
09:44:26	31.80	31.85	31.80	+0.70	1	1523
09:44:18	31.80	31.85	31.80	+0.70	1	1522
09:44:04	31.80	31.85	31.80	+0.70	2	1521
09:44:00	31.80	31.85	31.85	+0.75	1	1519
09:44:00	31.80	31.85	31.85	+0.75	1	1518
09:43:59	31.80	31.85	31.80	+0.70	3	1517
09:43:16	31.80	31.85	31.80	+0.70	2	1514
09:42:54	31.80	31.85	31.80	+0.70	1	1512
09:42:38	31.80	31.85	31.80	+0.70	2	1511
09:42:36	31.80	31.85	31.80	+0.70	2	1509
09:42:27	31.80	31.85	31.80	+0.70	2	1507
09:42:19	31.80	31.85	31.80	+0.70	1	1505
09:42:09	31.80	31.85	31.80	+0.70	3	1504
09:42:03	31.80	31.85	31.85	+0.75	3	1501
09:42:01	31.80	31.85	31.85	+0.75	1	1498
09:42:00	31.80	31.85	31.80	+0.70	1	1497
09:41:49	31.80	31.85	31.85	+0.75	1	1496
09:41:49	31.80	31.85	31.85	+0.75	1	1495
09:41:40	31.80	31.85	31.85	+0.75	3	1494
09:41:34	31.80	31.85	31.85	+0.75	1	1491
09:41:33	31.80	31.85	31.80	+0.70	1	1490
09:41:17	31.80	31.85	31.80	+0.70	1	1489
09:40:55	31.80	31.85	31.85	+0.75	1	1488
09:40:54	31.80	31.85	31.85	+0.75	1	1487
09:40:53	31.80	31.85	31.85	+0.75	4	1486
09:39:54	31.80	31.85	31.85	+0.75	1	1482
09:39:54	31.80	31.85	31.85	+0.75	10	1481
09:39:39	31.80	31.85	31.85	+0.75	2	1471
09:39:03	31.80	31.85	31.85	+0.75	1	1469
09:39:02	31.75	31.80	31.80	+0.70	7	1468
09:39:02	31.75	31.80	31.80	+0.70	3	1461
09:39:02	31.75	31.80	31.80	+0.70	30	1458
09:38:40	31.75	31.80	31.80	+0.70	3	1428
09:38:40	31.75	31.80	31.80	+0.70	1	1425
09:38:39	31.80	31.85	31.80	+0.70	17	1424
09:38:25	31.80	31.85	31.85	+0.75	1	1407
09:38:24	31.85	31.90	31.85	+0.75	1	1406
09:38:22	31.85	31.90	31.85	+0.75	1	1405
09:38:12	31.80	31.90	31.90	+0.80	3	1404
09:38:12	31.80	31.85	31.85	+0.75	29	1401
09:38:04	31.80	31.85	31.85	+0.75	3	1372
09:38:04	31.80	31.85	31.85	+0.75	30	1369
09:37:50	31.75	31.80	31.80	+0.70	5	1339
09:37:50	31.80	31.85	31.80	+0.70	5	1334
09:37:46	31.80	31.85	31.80	+0.70	2	1329
09:37:42	31.80	31.85	31.80	+0.70	1	1327
09:37:40	31.80	31.85	31.85	+0.75	1	1326
09:37:39	31.80	31.85	31.80	+0.70	5	1325
09:37:21	31.80	31.85	31.80	+0.70	1	1320
09:37:17	31.80	31.85	31.80	+0.70	2	1319
09:36:54	31.80	31.85	31.80	+0.70	5	1317
09:36:30	31.80	31.85	31.85	+0.75	1	1312
09:36:21	31.80	31.85	31.85	+0.75	1	1311
09:36:21	31.80	31.85	31.85	+0.75	5	1310
09:36:21	31.80	31.85	31.85	+0.75	25	1305
09:36:20	31.75	31.80	31.80	+0.70	7	1280
09:36:20	31.75	31.80	31.80	+0.70	19	1273
09:36:18	31.75	31.80	31.80	+0.70	1	1254
09:36:16	31.70	31.75	31.75	+0.65	6	1253
09:36:16	31.70	31.75	31.75	+0.65	3	1247
09:36:10	31.70	31.75	31.75	+0.65	1	1244
09:35:45	31.70	31.75	31.70	+0.60	1	1243
09:35:33	31.70	31.75	31.75	+0.65	1	1242
09:34:10	31.70	31.75	31.70	+0.60	1	1241
09:33:51	31.70	31.75	31.70	+0.60	1	1240
09:33:22	31.70	31.75	31.70	+0.60	1	1239
09:33:08	31.75	31.80	31.75	+0.65	4	1238
09:33:08	31.75	31.80	31.75	+0.65	2	1234
09:33:05	31.75	31.80	31.75	+0.65	1	1232
09:32:56	31.75	31.80	31.75	+0.65	1	1231
09:32:43	31.75	31.80	31.75	+0.65	10	1230
09:31:46	31.75	31.85	31.85	+0.75	1	1220
09:31:46	31.80	31.85	31.80	+0.70	5	1219
09:31:29	31.80	31.85	31.85	+0.75	1	1214
09:31:26	31.80	31.85	31.80	+0.70	1	1213
09:31:20	31.80	31.85	31.85	+0.75	2	1212
09:31:18	31.80	31.85	31.80	+0.70	1	1210
09:31:13	31.80	31.85	31.85	+0.75	1	1209
09:31:13	31.80	31.85	31.80	+0.70	2	1208
09:30:50	31.75	31.85	31.75	+0.65	3	1206
09:30:47	31.80	31.85	31.80	+0.70	1	1203
09:30:47	31.75	31.85	31.85	+0.75	13	1202
09:30:46	31.75	31.85	31.85	+0.75	1	1189
09:30:46	31.75	31.80	31.80	+0.70	95	1188
09:30:46	31.70	31.75	31.75	+0.65	10	1093
09:30:46	31.70	31.75	31.75	+0.65	6	1083
09:30:46	31.70	31.75	31.75	+0.65	3	1077
09:30:46	31.70	31.75	31.75	+0.65	1	1074
09:30:46	31.75	31.80	31.75	+0.65	12	1073
09:29:31	31.75	31.80	31.75	+0.65	1	1061
09:29:28	31.75	31.80	31.75	+0.65	1	1060
09:29:19	31.75	31.80	31.75	+0.65	1	1059
09:29:09	31.75	31.80	31.75	+0.65	1	1058
09:29:02	31.75	31.80	31.80	+0.70	1	1057
09:29:01	31.75	31.80	31.75	+0.65	3	1056
09:29:00	31.70	31.75	31.75	+0.65	3	1053
09:29:00	31.70	31.75	31.75	+0.65	2	1050
09:29:00	31.75	31.80	31.75	+0.65	5	1048
09:28:48	31.75	31.80	31.70	+0.60	4	1043
09:28:48	31.75	31.80	31.75	+0.65	6	1039
09:28:43	31.75	31.80	31.80	+0.70	1	1033
09:28:35	31.70	31.80	31.80	+0.70	4	1032
09:28:34	31.70	31.80	31.80	+0.70	4	1028
09:28:34	31.70	31.75	31.75	+0.65	37	1024
09:28:34	31.65	31.70	31.70	+0.60	1	987
09:28:04	31.65	31.70	31.70	+0.60	1	986
09:28:04	31.70	31.75	31.70	+0.60	1	985
09:27:50	31.70	31.75	31.70	+0.60	2	984
09:27:50	31.70	31.75	31.75	+0.65	1	982
09:27:47	31.70	31.75	31.70	+0.60	2	981
09:27:28	31.65	31.70	31.70	+0.60	6	979
09:27:28	31.70	31.75	31.70	+0.60	4	973
09:27:21	31.70	31.75	31.70	+0.60	10	969
09:27:09	31.70	31.75	31.70	+0.60	1	959
09:26:50	31.70	31.75	31.70	+0.60	2	958
09:26:38	31.70	31.75	31.75	+0.65	1	956
09:25:51	31.70	31.75	31.70	+0.60	1	955
09:25:47	31.70	31.75	31.70	+0.60	1	954
09:25:31	31.70	31.75	31.70	+0.60	2	953
09:25:20	31.70	31.75	31.70	+0.60	4	951
09:25:12	31.70	31.75	31.70	+0.60	1	947
09:24:10	31.70	31.75	31.70	+0.60	1	946
09:23:49	31.70	31.75	31.70	+0.60	1	945
09:23:34	31.70	31.75	31.70	+0.60	2	944
09:23:29	31.70	31.75	31.70	+0.60	5	942
09:23:22	31.70	31.75	31.70	+0.60	2	937
09:23:22	31.70	31.75	31.70	+0.60	1	935
09:23:16	31.70	31.75	31.70	+0.60	1	934
09:22:47	31.65	31.70	31.70	+0.60	1	933
09:22:44	31.70	31.75	31.70	+0.60	2	932
09:22:44	31.70	31.75	31.70	+0.60	1	930
09:22:42	31.70	31.75	31.70	+0.60	3	929
09:22:35	31.70	31.75	31.70	+0.60	5	926
09:22:20	31.70	31.75	31.75	+0.65	3	921
09:22:18	31.70	31.75	31.70	+0.60	2	918
09:22:17	31.70	31.75	31.75	+0.65	1	916
09:22:03	31.70	31.75	31.70	+0.60	1	915
09:21:53	31.70	31.75	31.70	+0.60	3	914
09:21:41	31.70	31.75	31.75	+0.65	1	911
09:21:29	31.75	31.80	31.75	+0.65	1	910
09:21:22	31.75	31.80	31.75	+0.65	3	909
09:21:21	31.75	31.80	31.75	+0.65	10	906
09:21:20	31.75	31.80	31.75	+0.65	1	896
09:21:04	31.75	31.80	31.75	+0.65	3	895
09:21:00	31.75	31.80	31.75	+0.65	4	892
09:20:59	31.75	31.80	31.75	+0.65	1	888
09:20:49	31.75	31.80	31.75	+0.65	1	887
09:20:45	31.75	31.80	31.80	+0.70	1	886
09:20:43	31.80	31.85	31.80	+0.70	17	885
09:20:33	31.80	31.85	31.80	+0.70	2	868
09:20:27	31.80	31.85	31.85	+0.75	2	866
09:20:17	31.80	31.85	31.80	+0.70	2	864
09:20:15	31.80	31.85	31.85	+0.75	1	862
09:20:14	31.80	31.85	31.80	+0.70	1	861
09:20:13	31.80	31.85	31.85	+0.75	9	860
09:20:13	31.80	31.85	31.80	+0.70	10	851
09:20:12	31.80	31.85	31.85	+0.75	13	841
09:20:12	31.75	31.80	31.80	+0.70	6	828
09:20:12	31.75	31.80	31.80	+0.70	7	822
09:20:12	31.75	31.80	31.80	+0.70	4	815
09:20:12	31.75	31.80	31.80	+0.70	47	811
09:20:12	31.75	31.80	31.80	+0.70	5	764
09:20:11	31.75	31.80	31.80	+0.70	3	759
09:20:06	31.75	31.80	31.75	+0.65	1	756
09:20:06	31.75	31.80	31.80	+0.70	2	755
09:20:06	31.70	31.75	31.75	+0.65	22	753
09:20:06	31.70	31.75	31.75	+0.65	6	731
09:20:06	31.70	31.75	31.75	+0.65	1	725
09:19:52	31.70	31.75	31.75	+0.65	1	724
09:19:43	31.70	31.75	31.70	+0.60	2	723
09:19:42	31.70	31.75	31.70	+0.60	1	721
09:19:32	31.70	31.75	31.70	+0.60	5	720
09:19:18	31.70	31.75	31.75	+0.65	1	715
09:19:17	31.70	31.75	31.70	+0.60	1	714
09:19:11	31.70	31.75	31.70	+0.60	1	713
09:18:41	31.70	31.75	31.70	+0.60	1	712
09:18:19	31.70	31.75	31.75	+0.65	1	711
09:18:18	31.70	31.75	31.70	+0.60	7	710
09:18:16	31.70	31.75	31.75	+0.65	2	703
09:18:11	31.70	31.75	31.70	+0.60	10	701
09:17:41	31.70	31.75	31.70	+0.60	4	691
09:17:37	31.70	31.75	31.75	+0.65	1	687
09:17:28	31.70	31.75	31.75	+0.65	1	686
09:17:26	31.70	31.75	31.70	+0.60	2	685
09:16:23	31.70	31.75	31.70	+0.60	1	683
09:15:53	31.70	31.75	31.75	+0.65	1	682
09:15:47	31.75	31.80	31.75	+0.65	1	681
09:15:47	31.75	31.80	31.75	+0.65	1	680
09:15:40	31.75	31.80	31.75	+0.65	3	679
09:15:39	31.75	31.80	31.75	+0.65	2	676
09:15:28	31.70	31.80	31.70	+0.60	2	674
09:15:02	31.70	31.80	31.80	+0.70	4	672
09:14:57	31.70	31.80	31.80	+0.70	1	668
09:14:56	31.70	31.80	31.80	+0.70	5	667
09:14:49	31.70	31.80	31.80	+0.70	1	662
09:14:47	31.75	31.80	31.70	+0.60	9	661
09:14:47	31.75	31.80	31.75	+0.65	1	652
09:14:46	31.70	31.80	31.80	+0.70	5	651
09:14:46	31.70	31.75	31.75	+0.65	21	646
09:14:46	31.70	31.75	31.75	+0.65	20	625
09:14:46	31.70	31.75	31.75	+0.65	1	605
09:14:37	31.65	31.75	31.75	+0.65	10	604
09:14:36	31.65	31.70	31.70	+0.60	11	594
09:14:36	31.65	31.70	31.70	+0.60	39	583
09:14:36	31.60	31.65	31.65	+0.55	18	544
09:14:36	31.60	31.65	31.65	+0.55	5	526
09:14:36	31.60	31.65	31.65	+0.55	14	521
09:14:35	31.60	31.65	31.65	+0.55	1	507
09:14:26	31.60	31.65	31.65	+0.55	5	506
09:14:26	31.55	31.60	31.60	+0.50	42	501
09:14:25	31.55	31.60	31.60	+0.50	3	459
09:14:20	31.55	31.60	31.60	+0.50	1	456
09:14:16	31.55	31.60	31.60	+0.50	3	455
09:14:15	31.50	31.55	31.55	+0.45	27	452
09:14:06	31.50	31.55	31.50	+0.40	1	425
09:14:05	31.50	31.55	31.50	+0.40	2	424
09:13:47	31.55	31.60	31.55	+0.45	3	422
09:13:41	31.55	31.60	31.55	+0.45	1	419
09:13:38	31.55	31.60	31.55	+0.45	1	418
09:13:32	31.55	31.60	31.55	+0.45	1	417
09:13:27	31.55	31.60	31.55	+0.45	1	416
09:13:13	31.55	31.60	31.55	+0.45	2	415
09:13:13	31.55	31.60	31.60	+0.50	1	413
09:13:11	31.55	31.60	31.60	+0.50	1	412
09:13:06	31.55	31.60	31.55	+0.45	1	411
09:12:57	31.55	31.60	31.55	+0.45	1	410
09:12:48	31.55	31.60	31.60	+0.50	1	409
09:12:45	31.55	31.60	31.55	+0.45	3	408
09:12:28	31.55	31.60	31.60	+0.50	1	405
09:12:28	31.55	31.60	31.60	+0.50	10	404
09:12:23	31.55	31.60	31.60	+0.50	1	394
09:12:17	31.55	31.60	31.60	+0.50	1	393
09:12:15	31.55	31.60	31.55	+0.45	2	392
09:12:05	31.55	31.60	31.55	+0.45	6	390
09:11:59	31.55	31.60	31.60	+0.50	1	384
09:11:59	31.50	31.55	31.55	+0.45	2	383
09:11:48	31.50	31.55	31.55	+0.45	1	381
09:11:44	31.50	31.55	31.55	+0.45	2	380
09:11:42	31.50	31.55	31.50	+0.40	1	378
09:11:40	31.50	31.55	31.55	+0.45	1	377
09:11:37	31.50	31.55	31.55	+0.45	1	376
09:11:34	31.50	31.55	31.55	+0.45	1	375
09:11:33	31.50	31.55	31.55	+0.45	8	374
09:11:26	31.50	31.55	31.55	+0.45	1	366
09:11:25	31.50	31.55	31.55	+0.45	3	365
09:11:12	31.50	31.55	31.55	+0.45	1	362
09:11:04	31.50	31.55	31.55	+0.45	1	361
09:10:55	31.50	31.55	31.55	+0.45	1	360
09:10:55	31.50	31.55	31.55	+0.45	15	359
09:10:27	31.50	31.55	31.55	+0.45	6	344
09:10:27	31.45	31.50	31.50	+0.40	49	338
09:10:27	31.45	31.50	31.50	+0.40	3	289
09:10:03	31.45	31.50	31.50	+0.40	3	286
09:10:02	31.45	31.50	31.45	+0.35	1	283
09:09:56	31.45	31.50	31.45	+0.35	1	282
09:09:43	31.45	31.50	31.45	+0.35	1	281
09:09:04	31.45	31.50	31.45	+0.35	1	280
09:08:51	31.45	31.50	31.45	+0.35	1	279
09:08:05	31.45	31.50	31.45	+0.35	4	278
09:07:52	31.40	31.45	31.45	+0.35	13	274
09:07:29	31.35	31.40	31.40	+0.30	29	261
09:07:29	31.35	31.40	31.40	+0.30	13	232
09:07:13	31.35	31.40	31.35	+0.25	10	219
09:06:57	31.35	31.40	31.35	+0.25	1	209
09:06:54	31.35	31.40	31.35	+0.25	2	208
09:06:34	31.35	31.40	31.35	+0.25	1	206
09:06:25	31.35	31.40	31.35	+0.25	1	205
09:06:18	31.35	31.40	31.35	+0.25	1	204
09:05:57	31.35	31.40	31.35	+0.25	1	203
09:05:45	31.30	31.35	31.35	+0.25	4	202
09:05:45	31.30	31.35	31.35	+0.25	13	198
09:05:45	31.25	31.30	31.30	+0.20	4	185
09:05:44	31.30	31.35	31.30	+0.20	2	181
09:05:14	31.30	31.35	31.30	+0.20	1	179
09:04:54	31.30	31.35	31.30	+0.20	3	178
09:04:35	31.30	31.35	31.30	+0.20	5	175
09:04:31	31.30	31.35	31.30	+0.20	3	170
09:04:07	31.30	31.35	31.30	+0.20	10	167
09:02:58	31.30	31.35	31.30	+0.20	1	157
09:02:11	31.30	31.40	31.30	+0.20	2	156
09:02:11	31.30	31.35	31.35	+0.25	1	154
09:02:11	31.35	31.40	31.35	+0.25	4	153
09:02:06	31.35	31.40	31.35	+0.25	1	149
09:01:46	31.35	31.40	31.35	+0.25	1	148
09:01:43	31.35	31.40	31.35	+0.25	4	147
09:01:38	31.30	31.35	31.35	+0.25	2	143
09:01:37	31.35	31.40	31.35	+0.25	9	141
09:01:35	31.35	31.40	31.35	+0.25	2	132
09:01:18	31.35	31.40	31.35	+0.25	2	130
09:00:59	31.25	31.35	31.35	+0.25	1	128
09:00:28	31.30	31.35	31.30	+0.20	6	127
09:00:28	31.30	31.35	31.30	+0.20	52	121
09:00:28	31.30	31.35	31.30	+0.20	20	69
09:00:28	31.30	31.35	31.30	+0.20	20	49
09:00:28	31.30	31.35	31.30	+0.20	8	29
09:00:27	31.20	31.35	31.20	+0.10	6	21
09:00:26	31.25	31.40	31.25	+0.15	3	15
09:00:17	31.35	31.45	31.35	+0.25	3	12
09:00:13	31.35	31.45	31.35	+0.25	1	9
09:00:13	31.30	31.35	31.35	+0.25	1	8
09:00:13	--	--	31.35	+0.25	7	7

　

其他人也逛...

PChome 購物儲值2, 000元

MyCard 3000點虛擬點數卡

ROG Phone 8 Pro (16/512) 幻影黑

MyCard 5000點虛擬點數卡

4月揪愛儲值-儲值3, 500元送35加碼金

蒲公英環保擦手紙(200張/20包/箱)

PChome 購物儲值100, 000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MyCard 500點虛擬點數卡

MyCard 3290點虛擬點數卡

MyCard 1000點虛擬點數卡

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值6, 000元

PChome 購物儲值3, 000元

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

股匯反攻新台幣連2升收32.528元

元富證券申報錯帳原因不實金管...

我的自選股

即時重大訊息

‧【能源盤後】下跌☆
‧台電：供電可靠度數據遵循國際...
‧SOGO母親節檔期拚40億業績市場...

加密貨幣

比特幣BTC	64099.36	-2,307.91	-3.48%
以太幣ETH	3126.77	-93.14	-2.89%
瑞波幣XRP	0.525680	-0.02	-3.57%
比特幣現金BCH	479.20	-26.24	-5.19%
萊特幣LTC	83.03	-2.08	-2.44%
卡達幣ADA	0.476494	-0.02	-4.74%
波場幣TRX	0.113543	0.00	0.24%
恆星幣XLM	0.114437	0.00	-2.53%

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。