最新[公告] 視陽:澄清114年01月21日工商時報報導熱門【台股盤中】小幅震盪川普演說關稅議題淡化

更新報價

台　泥 (1101) 水泥工業上市台泥集團

31.80 ▼-0.05 -0.16% 1.96億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	6,161	31.80	134	31.85	92	31.85	31.95	31.60	31.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	31.80	31.85	31.80	-0.05	7	6161
13:30:00	31.80	31.85	31.80	-0.05	475	6154
13:24:59	31.85	31.90	31.85	0	1	5679
13:24:59	31.85	31.90	31.90	+0.05	1	5678
13:24:59	31.85	31.90	31.90	+0.05	1	5677
13:24:59	31.85	31.90	31.90	+0.05	1	5676
13:24:59	31.85	31.90	31.85	0	1	5675
13:24:57	31.85	31.90	31.90	+0.05	5	5674
13:24:57	31.85	31.90	31.90	+0.05	1	5669
13:24:54	31.85	31.90	31.90	+0.05	2	5668
13:24:53	31.85	31.90	31.85	0	1	5666
13:24:53	31.85	31.90	31.90	+0.05	2	5665
13:24:52	31.85	31.90	31.85	0	2	5663
13:24:46	31.85	31.90	31.85	0	1	5661
13:24:46	31.85	31.90	31.85	0	1	5660
13:24:45	31.85	31.90	31.85	0	2	5659
13:24:45	31.85	31.90	31.90	+0.05	1	5657
13:24:43	31.85	31.90	31.90	+0.05	11	5656
13:24:40	31.85	31.90	31.85	0	1	5645
13:24:31	31.85	31.90	31.85	0	1	5644
13:24:31	31.85	31.90	31.90	+0.05	6	5643
13:24:30	31.85	31.90	31.90	+0.05	1	5637
13:24:30	31.85	31.90	31.85	0	4	5636
13:24:30	31.85	31.90	31.90	+0.05	1	5632
13:24:29	31.85	31.90	31.85	0	1	5631
13:24:23	31.85	31.90	31.85	0	1	5630
13:24:19	31.85	31.90	31.85	0	1	5629
13:24:09	31.85	31.90	31.85	0	2	5628
13:24:01	31.85	31.90	31.85	0	1	5626
13:24:01	31.85	31.90	31.85	0	1	5625
13:24:01	31.85	31.90	31.90	+0.05	2	5624
13:24:00	31.85	31.90	31.85	0	2	5622
13:24:00	31.85	31.90	31.85	0	1	5620
13:24:00	31.85	31.90	31.85	0	11	5619
13:24:00	31.85	31.90	31.90	+0.05	1	5608
13:23:59	31.85	31.90	31.90	+0.05	1	5607
13:23:59	31.85	31.90	31.90	+0.05	1	5606
13:23:59	31.85	31.90	31.90	+0.05	1	5605
13:23:58	31.85	31.90	31.85	0	1	5604
13:23:58	31.85	31.90	31.90	+0.05	1	5603
13:23:55	31.85	31.90	31.85	0	1	5602
13:23:55	31.85	31.90	31.85	0	3	5601
13:23:53	31.85	31.90	31.90	+0.05	5	5598
13:23:41	31.85	31.90	31.85	0	2	5593
13:23:41	31.85	31.90	31.90	+0.05	1	5591
13:23:29	31.85	31.90	31.85	0	4	5590
13:23:29	31.85	31.90	31.90	+0.05	1	5586
13:23:22	31.85	31.90	31.90	+0.05	1	5585
13:23:06	31.85	31.90	31.90	+0.05	4	5584
13:23:05	31.85	31.90	31.85	0	20	5580
13:23:01	31.85	31.90	31.85	0	1	5560
13:23:01	31.85	31.90	31.90	+0.05	1	5559
13:23:01	31.85	31.90	31.85	0	2	5558
13:23:01	31.85	31.90	31.90	+0.05	2	5556
13:23:00	31.85	31.90	31.85	0	1	5554
13:23:00	31.85	31.90	31.85	0	11	5553
13:23:00	31.85	31.90	31.90	+0.05	1	5542
13:22:59	31.85	31.90	31.90	+0.05	1	5541
13:22:59	31.85	31.90	31.85	0	2	5540
13:22:59	31.85	31.90	31.90	+0.05	1	5538
13:22:59	31.85	31.90	31.90	+0.05	1	5537
13:22:59	31.85	31.90	31.85	0	2	5536
13:22:59	31.85	31.90	31.85	0	7	5534
13:22:58	31.85	31.90	31.90	+0.05	11	5527
13:22:44	31.85	31.90	31.85	0	2	5516
13:22:32	31.85	31.90	31.85	0	1	5514
13:22:19	31.85	31.90	31.85	0	1	5513
13:22:19	31.85	31.90	31.85	0	1	5512
13:22:09	31.85	31.90	31.85	0	1	5511
13:22:04	31.85	31.90	31.85	0	1	5510
13:22:04	31.85	31.90	31.85	0	1	5509
13:22:01	31.85	31.90	31.85	0	2	5508
13:22:00	31.85	31.90	31.90	+0.05	2	5506
13:22:00	31.85	31.90	31.85	0	11	5504
13:21:59	31.85	31.90	31.90	+0.05	1	5493
13:21:59	31.85	31.90	31.85	0	2	5492
13:21:59	31.85	31.90	31.90	+0.05	1	5490
13:21:59	31.85	31.90	31.90	+0.05	1	5489
13:21:50	31.85	31.90	31.85	0	1	5488
13:21:50	31.85	31.90	31.85	0	8	5487
13:21:39	31.85	31.90	31.85	0	2	5479
13:21:36	31.85	31.90	31.90	+0.05	1	5477
13:21:30	31.85	31.90	31.85	0	2	5476
13:21:24	31.85	31.90	31.85	0	1	5474
13:21:24	31.85	31.90	31.90	+0.05	1	5473
13:21:01	31.85	31.90	31.85	0	2	5472
13:21:01	31.85	31.90	31.90	+0.05	2	5470
13:21:00	31.85	31.90	31.85	0	11	5468
13:20:59	31.85	31.90	31.85	0	1	5457
13:20:59	31.85	31.90	31.90	+0.05	1	5456
13:20:59	31.85	31.90	31.90	+0.05	1	5455
13:20:59	31.85	31.90	31.90	+0.05	1	5454
13:20:59	31.85	31.90	31.90	+0.05	1	5453
13:20:48	31.85	31.90	31.85	0	1	5452
13:20:48	31.85	31.90	31.85	0	1	5451
13:20:31	31.85	31.90	31.90	+0.05	5	5450
13:20:07	31.85	31.90	31.90	+0.05	1	5445
13:20:01	31.85	31.90	31.90	+0.05	2	5444
13:20:00	31.85	31.90	31.90	+0.05	1	5442
13:20:00	31.85	31.90	31.90	+0.05	1	5441
13:20:00	31.85	31.90	31.85	0	11	5440
13:20:00	31.85	31.90	31.90	+0.05	1	5429
13:19:59	31.85	31.90	31.90	+0.05	1	5428
13:19:16	31.85	31.90	31.90	+0.05	1	5427
13:19:03	31.85	31.90	31.85	0	1	5426
13:19:00	31.85	31.90	31.90	+0.05	2	5425
13:19:00	31.85	31.90	31.85	0	11	5423
13:18:59	31.85	31.90	31.90	+0.05	1	5412
13:18:59	31.85	31.90	31.90	+0.05	1	5411
13:18:59	31.85	31.90	31.90	+0.05	1	5410
13:18:41	31.85	31.90	31.85	0	1	5409
13:18:39	31.85	31.90	31.90	+0.05	2	5408
13:18:38	31.85	31.90	31.85	0	6	5406
13:18:20	31.85	31.90	31.85	0	7	5400
13:18:17	31.85	31.90	31.90	+0.05	1	5393
13:18:08	31.85	31.90	31.85	0	1	5392
13:18:01	31.85	31.90	31.90	+0.05	2	5391
13:18:00	31.85	31.90	31.85	0	11	5389
13:17:59	31.85	31.90	31.90	+0.05	1	5378
13:17:59	31.85	31.90	31.90	+0.05	1	5377
13:17:59	31.85	31.90	31.85	0	5	5376
13:17:59	31.85	31.90	31.90	+0.05	1	5371
13:17:59	31.85	31.90	31.90	+0.05	1	5370
13:17:37	31.85	31.90	31.85	0	6	5369
13:17:31	31.85	31.90	31.85	0	5	5363
13:17:25	31.85	31.90	31.85	0	1	5358
13:17:08	31.85	31.90	31.90	+0.05	2	5357
13:17:01	31.85	31.90	31.90	+0.05	2	5355
13:17:00	31.85	31.90	31.85	0	11	5353
13:17:00	31.85	31.90	31.90	+0.05	1	5342
13:16:59	31.85	31.90	31.90	+0.05	1	5341
13:16:59	31.85	31.90	31.90	+0.05	1	5340
13:16:59	31.85	31.90	31.90	+0.05	1	5339
13:16:59	31.85	31.90	31.90	+0.05	2	5338
13:16:47	31.85	31.90	31.90	+0.05	4	5336
13:16:09	31.85	31.90	31.85	0	1	5332
13:16:01	31.85	31.90	31.90	+0.05	1	5331
13:16:00	31.85	31.90	31.90	+0.05	2	5330
13:16:00	31.85	31.90	31.90	+0.05	2	5328
13:16:00	31.85	31.90	31.85	0	11	5326
13:15:59	31.85	31.90	31.90	+0.05	1	5315
13:15:59	31.85	31.90	31.90	+0.05	1	5314
13:15:59	31.85	31.90	31.90	+0.05	1	5313
13:15:56	31.85	31.90	31.90	+0.05	10	5312
13:15:47	31.85	31.90	31.90	+0.05	10	5302
13:15:44	31.85	31.90	31.90	+0.05	3	5292
13:15:41	31.85	31.90	31.85	0	2	5289
13:15:19	31.85	31.90	31.90	+0.05	2	5287
13:15:19	31.85	31.90	31.90	+0.05	1	5285
13:15:17	31.85	31.90	31.90	+0.05	5	5284
13:15:10	31.85	31.90	31.90	+0.05	3	5279
13:15:01	31.85	31.90	31.90	+0.05	2	5276
13:15:00	31.85	31.90	31.90	+0.05	1	5274
13:15:00	31.85	31.90	31.85	0	11	5273
13:14:59	31.85	31.90	31.90	+0.05	1	5262
13:14:59	31.85	31.90	31.90	+0.05	1	5261
13:14:59	31.85	31.90	31.90	+0.05	1	5260
13:14:59	31.85	31.90	31.90	+0.05	1	5259
13:14:49	31.85	31.90	31.90	+0.05	2	5258
13:14:19	31.85	31.90	31.85	0	1	5256
13:14:18	31.85	31.90	31.85	0	5	5255
13:14:07	31.85	31.90	31.85	0	10	5250
13:14:02	31.85	31.90	31.90	+0.05	1	5240
13:14:01	31.85	31.90	31.90	+0.05	2	5239
13:14:00	31.85	31.90	31.90	+0.05	1	5237
13:14:00	31.85	31.90	31.85	0	11	5236
13:13:59	31.85	31.90	31.90	+0.05	1	5225
13:13:58	31.85	31.90	31.85	0	1	5224
13:13:41	31.85	31.90	31.85	0	1	5223
13:13:36	31.85	31.90	31.85	0	1	5222
13:13:28	31.85	31.90	31.85	0	5	5221
13:13:19	31.85	31.90	31.90	+0.05	9	5216
13:13:11	31.85	31.90	31.90	+0.05	4	5207
13:13:01	31.85	31.90	31.90	+0.05	2	5203
13:13:00	31.85	31.90	31.85	0	1	5201
13:13:00	31.85	31.90	31.90	+0.05	1	5200
13:13:00	31.85	31.90	31.85	0	11	5199
13:12:59	31.85	31.90	31.90	+0.05	1	5188
13:12:59	31.85	31.90	31.90	+0.05	1	5187
13:12:59	31.85	31.90	31.90	+0.05	1	5186
13:12:58	31.85	31.90	31.85	0	2	5185
13:12:39	31.85	31.90	31.85	0	2	5183
13:12:38	31.85	31.90	31.85	0	1	5181
13:12:35	31.85	31.90	31.85	0	1	5180
13:12:33	31.85	31.90	31.90	+0.05	3	5179
13:12:00	31.85	31.90	31.90	+0.05	3	5176
13:12:00	31.85	31.90	31.85	0	11	5173
13:12:00	31.85	31.90	31.90	+0.05	1	5162
13:11:59	31.85	31.90	31.90	+0.05	1	5161
13:11:59	31.85	31.90	31.90	+0.05	1	5160
13:11:59	31.85	31.90	31.90	+0.05	1	5159
13:11:06	31.85	31.90	31.85	0	5	5158
13:11:03	31.85	31.90	31.85	0	2	5153
13:11:01	31.85	31.90	31.90	+0.05	3	5151
13:11:00	31.85	31.90	31.85	0	11	5148
13:10:59	31.85	31.90	31.90	+0.05	1	5137
13:10:59	31.85	31.90	31.90	+0.05	1	5136
13:10:59	31.85	31.90	31.90	+0.05	1	5135
13:10:56	31.85	31.90	31.85	0	8	5134
13:10:52	31.85	31.90	31.90	+0.05	2	5126
13:10:48	31.85	31.90	31.85	0	1	5124
13:10:41	31.85	31.90	31.85	0	3	5123
13:10:07	31.85	31.90	31.90	+0.05	1	5120
13:10:00	31.85	31.90	31.90	+0.05	3	5119
13:10:00	31.85	31.90	31.85	0	11	5116
13:10:00	31.85	31.90	31.90	+0.05	1	5105
13:10:00	31.85	31.90	31.90	+0.05	1	5104
13:09:59	31.85	31.90	31.90	+0.05	1	5103
13:09:59	31.85	31.90	31.90	+0.05	1	5102
13:09:55	31.85	31.90	31.90	+0.05	2	5101
13:09:29	31.85	31.90	31.85	0	1	5099
13:09:25	31.85	31.90	31.85	0	1	5098
13:09:21	31.85	31.90	31.85	0	1	5097
13:09:14	31.85	31.90	31.85	0	1	5096
13:09:10	31.85	31.90	31.85	0	1	5095
13:09:06	31.85	31.90	31.85	0	1	5094
13:09:01	31.85	31.90	31.90	+0.05	3	5093
13:09:00	31.85	31.90	31.85	0	11	5090
13:09:00	31.85	31.90	31.90	+0.05	1	5079
13:09:00	31.85	31.90	31.90	+0.05	1	5078
13:08:59	31.85	31.90	31.90	+0.05	1	5077
13:08:59	31.85	31.90	31.90	+0.05	1	5076
13:08:56	31.85	31.90	31.85	0	1	5075
13:08:33	31.85	31.90	31.85	0	2	5074
13:08:32	31.85	31.90	31.85	0	1	5072
13:08:24	31.85	31.90	31.85	0	3	5071
13:08:14	31.85	31.90	31.90	+0.05	1	5068
13:08:01	31.85	31.90	31.90	+0.05	1	5067
13:08:00	31.85	31.90	31.90	+0.05	3	5066
13:08:00	31.85	31.90	31.85	0	11	5063
13:07:59	31.85	31.90	31.90	+0.05	1	5052
13:07:59	31.85	31.90	31.90	+0.05	1	5051
13:07:58	31.85	31.90	31.90	+0.05	1	5050
13:07:57	31.85	31.90	31.90	+0.05	4	5049
13:07:37	31.85	31.90	31.85	0	3	5045
13:07:37	31.85	31.90	31.85	0	8	5042
13:07:37	31.85	31.90	31.85	0	2	5034
13:07:35	31.85	31.90	31.90	+0.05	1	5032
13:07:34	31.85	31.90	31.85	0	1	5031
13:07:32	31.85	31.90	31.85	0	128	5030
13:07:32	31.85	31.90	31.85	0	1	4902
13:07:32	31.85	31.90	31.85	0	1	4901
13:07:32	31.85	31.90	31.85	0	300	4900
13:07:10	31.85	31.90	31.90	+0.05	1	4600
13:07:05	31.85	31.90	31.90	+0.05	1	4599
13:07:04	31.85	31.90	31.90	+0.05	1	4598
13:07:02	31.85	31.90	31.85	0	1	4597
13:07:01	31.85	31.90	31.90	+0.05	1	4596
13:07:01	31.85	31.90	31.90	+0.05	3	4595
13:07:00	31.85	31.90	31.85	0	11	4592
13:06:59	31.85	31.90	31.90	+0.05	1	4581
13:06:58	31.85	31.90	31.90	+0.05	6	4580
13:06:54	31.85	31.90	31.90	+0.05	9	4574
13:06:42	31.85	31.90	31.90	+0.05	1	4565
13:06:15	31.85	31.90	31.90	+0.05	1	4564
13:06:06	31.85	31.90	31.90	+0.05	1	4563
13:06:04	31.85	31.90	31.90	+0.05	1	4562
13:06:01	31.85	31.90	31.90	+0.05	1	4561
13:06:01	31.85	31.90	31.90	+0.05	3	4560
13:06:00	31.85	31.90	31.85	0	11	4557
13:05:59	31.85	31.90	31.90	+0.05	1	4546
13:05:56	31.85	31.90	31.90	+0.05	2	4545
13:05:53	31.85	31.90	31.90	+0.05	1	4543
13:05:51	31.85	31.90	31.90	+0.05	54	4542
13:05:21	31.85	31.90	31.90	+0.05	1	4488
13:05:20	31.85	31.90	31.90	+0.05	3	4487
13:05:04	31.85	31.90	31.90	+0.05	9	4484
13:05:04	31.85	31.90	31.90	+0.05	1	4475
13:05:01	31.85	31.90	31.90	+0.05	1	4474
13:05:00	31.85	31.90	31.90	+0.05	3	4473
13:05:00	31.85	31.90	31.85	0	11	4470
13:04:59	31.85	31.90	31.90	+0.05	1	4459
13:04:48	31.85	31.90	31.90	+0.05	2	4458
13:04:44	31.85	31.90	31.85	0	3	4456
13:04:42	31.85	31.90	31.90	+0.05	1	4453
13:04:29	31.85	31.90	31.90	+0.05	1	4452
13:04:22	31.85	31.90	31.85	0	5	4451
13:04:01	31.85	31.90	31.90	+0.05	3	4446
13:04:00	31.85	31.90	31.85	0	11	4443
13:04:00	31.85	31.90	31.90	+0.05	1	4432
13:03:59	31.85	31.90	31.90	+0.05	1	4431
13:03:59	31.85	31.90	31.90	+0.05	5	4430
13:03:59	31.85	31.90	31.90	+0.05	1	4425
13:03:59	31.85	31.90	31.90	+0.05	1	4424
13:03:47	31.85	31.90	31.90	+0.05	1	4423
13:03:44	31.85	31.90	31.90	+0.05	3	4422
13:03:40	31.85	31.90	31.90	+0.05	1	4419
13:03:34	31.85	31.90	31.90	+0.05	1	4418
13:03:15	31.85	31.90	31.90	+0.05	2	4417
13:03:14	31.85	31.90	31.90	+0.05	3	4415
13:03:03	31.85	31.90	31.90	+0.05	7	4412
13:03:01	31.85	31.90	31.90	+0.05	3	4405
13:03:01	31.85	31.90	31.90	+0.05	3	4402
13:03:00	31.85	31.90	31.85	0	11	4399
13:03:00	31.85	31.90	31.90	+0.05	1	4388
13:02:59	31.85	31.90	31.90	+0.05	1	4387
13:02:59	31.85	31.90	31.90	+0.05	1	4386
13:02:59	31.85	31.90	31.90	+0.05	1	4385
13:02:59	31.85	31.90	31.90	+0.05	5	4384
13:02:59	31.85	31.90	31.90	+0.05	2	4379
13:02:55	31.85	31.90	31.90	+0.05	1	4377
13:02:51	31.85	31.90	31.90	+0.05	2	4376
13:02:51	31.85	31.90	31.90	+0.05	5	4374
13:02:50	31.85	31.90	31.85	0	1	4369
13:02:47	31.85	31.90	31.90	+0.05	5	4368
13:02:44	31.85	31.90	31.90	+0.05	1	4363
13:02:43	31.85	31.90	31.90	+0.05	1	4362
13:02:43	31.85	31.90	31.90	+0.05	1	4361
13:02:41	31.85	31.90	31.90	+0.05	3	4360
13:02:40	31.85	31.90	31.90	+0.05	1	4357
13:02:31	31.85	31.90	31.90	+0.05	15	4356
13:02:17	31.85	31.90	31.90	+0.05	1	4341
13:02:16	31.85	31.90	31.90	+0.05	8	4340
13:02:16	31.85	31.90	31.85	0	1	4332
13:02:01	31.85	31.90	31.90	+0.05	3	4331
13:02:00	31.85	31.90	31.85	0	11	4328
13:01:59	31.85	31.90	31.90	+0.05	1	4317
13:01:59	31.85	31.90	31.90	+0.05	1	4316
13:01:59	31.85	31.90	31.90	+0.05	1	4315
13:01:54	31.85	31.90	31.85	0	10	4314
13:01:53	31.85	31.90	31.90	+0.05	6	4304
13:01:53	31.85	31.90	31.90	+0.05	127	4298
13:01:33	31.85	31.90	31.85	0	1	4171
13:01:01	31.85	31.90	31.85	0	11	4170
13:01:00	31.85	31.90	31.90	+0.05	3	4159
13:00:59	31.85	31.90	31.90	+0.05	1	4156
13:00:59	31.85	31.90	31.90	+0.05	1	4155
13:00:59	31.85	31.90	31.90	+0.05	1	4154
13:00:59	31.85	31.90	31.90	+0.05	1	4153
13:00:25	31.85	31.90	31.85	0	5	4152
13:00:02	31.85	31.90	31.85	0	1	4147
13:00:01	31.85	31.90	31.85	0	11	4146
13:00:00	31.85	31.90	31.90	+0.05	3	4135
12:59:53	31.85	31.90	31.85	0	1	4132
12:59:34	31.85	31.90	31.85	0	1	4131
12:59:27	31.85	31.90	31.85	0	3	4130
12:59:01	31.85	31.90	31.90	+0.05	3	4127
12:58:54	31.85	31.90	31.85	0	5	4124
12:58:47	31.85	31.90	31.90	+0.05	1	4119
12:58:43	31.85	31.90	31.85	0	1	4118
12:58:40	31.85	31.90	31.85	0	5	4117
12:58:01	31.85	31.90	31.90	+0.05	4	4112
12:58:00	31.85	31.90	31.90	+0.05	3	4108
12:57:59	31.85	31.90	31.85	0	2	4105
12:57:54	31.85	31.90	31.90	+0.05	1	4103
12:57:31	31.85	31.90	31.85	0	3	4102
12:57:01	31.85	31.90	31.90	+0.05	3	4099
12:56:41	31.85	31.90	31.85	0	5	4096
12:56:24	31.85	31.90	31.85	0	3	4091
12:56:19	31.85	31.90	31.85	0	10	4088
12:56:04	31.85	31.90	31.85	0	4	4078
12:56:01	31.85	31.90	31.90	+0.05	3	4074
12:56:00	31.85	31.90	31.85	0	1	4071
12:55:16	31.85	31.90	31.90	+0.05	3	4070
12:55:05	31.85	31.90	31.90	+0.05	1	4067
12:55:00	31.85	31.90	31.90	+0.05	3	4066
12:54:50	31.85	31.90	31.85	0	1	4063
12:54:00	31.85	31.90	31.90	+0.05	3	4062
12:53:16	31.85	31.90	31.90	+0.05	1	4059
12:53:00	31.85	31.90	31.90	+0.05	3	4058
12:52:18	31.85	31.90	31.85	0	5	4055
12:52:10	31.85	31.90	31.85	0	5	4050
12:52:09	31.85	31.90	31.85	0	5	4045
12:52:01	31.85	31.90	31.90	+0.05	3	4040
12:51:31	31.85	31.90	31.85	0	3	4037
12:51:12	31.85	31.90	31.85	0	3	4034
12:51:00	31.85	31.90	31.90	+0.05	3	4031
12:50:34	31.85	31.90	31.85	0	1	4028
12:50:27	31.85	31.90	31.85	0	1	4027
12:50:16	31.85	31.90	31.90	+0.05	1	4026
12:50:01	31.85	31.90	31.90	+0.05	3	4025
12:49:40	31.85	31.90	31.85	0	1	4022
12:49:28	31.85	31.90	31.85	0	1	4021
12:49:01	31.85	31.90	31.90	+0.05	3	4020
12:48:37	31.85	31.90	31.85	0	5	4017
12:48:20	31.85	31.90	31.90	+0.05	2	4012
12:48:08	31.85	31.90	31.90	+0.05	2	4010
12:48:01	31.85	31.90	31.90	+0.05	3	4008
12:48:01	31.85	31.90	31.90	+0.05	1	4005
12:47:49	31.85	31.90	31.90	+0.05	2	4004
12:47:01	31.85	31.90	31.90	+0.05	3	4002
12:46:54	31.85	31.90	31.85	0	1	3999
12:46:51	31.85	31.90	31.85	0	1	3998
12:46:49	31.85	31.90	31.85	0	2	3997
12:46:33	31.85	31.90	31.85	0	2	3995
12:46:27	31.85	31.90	31.90	+0.05	2	3993
12:46:02	31.85	31.90	31.85	0	5	3991
12:46:01	31.85	31.90	31.90	+0.05	3	3986
12:45:26	31.85	31.90	31.85	0	7	3983
12:45:25	31.85	31.90	31.90	+0.05	40	3976
12:45:24	31.85	31.90	31.85	0	1	3936
12:45:13	31.85	31.90	31.85	0	1	3935
12:45:00	31.85	31.90	31.90	+0.05	3	3934
12:44:12	31.85	31.90	31.85	0	1	3931
12:44:01	31.85	31.90	31.90	+0.05	3	3930
12:44:00	31.85	31.90	31.85	0	1	3927
12:43:50	31.85	31.90	31.85	0	1	3926
12:43:21	31.85	31.90	31.85	0	1	3925
12:43:13	31.85	31.90	31.90	+0.05	2	3924
12:43:12	31.85	31.90	31.90	+0.05	3	3922
12:43:01	31.85	31.90	31.90	+0.05	3	3919
12:42:56	31.85	31.90	31.85	0	5	3916
12:42:39	31.85	31.90	31.90	+0.05	2	3911
12:42:01	31.85	31.90	31.90	+0.05	3	3909
12:41:58	31.85	31.90	31.85	0	1	3906
12:41:54	31.85	31.90	31.85	0	1	3905
12:41:51	31.85	31.90	31.85	0	1	3904
12:41:51	31.85	31.90	31.85	0	2	3903
12:41:51	31.85	31.90	31.85	0	3	3901
12:41:43	31.85	31.90	31.85	0	1	3898
12:41:01	31.85	31.90	31.90	+0.05	3	3897
12:40:23	31.85	31.90	31.85	0	1	3894
12:40:20	31.85	31.90	31.85	0	3	3893
12:40:01	31.85	31.90	31.90	+0.05	3	3890
12:39:50	31.85	31.90	31.85	0	2	3887
12:39:50	31.85	31.90	31.85	0	14	3885
12:39:49	31.85	31.90	31.85	0	3	3871
12:39:43	31.85	31.90	31.90	+0.05	3	3868
12:39:40	31.85	31.90	31.85	0	7	3865
12:39:39	31.85	31.90	31.85	0	1	3858
12:39:00	31.85	31.90	31.90	+0.05	3	3857
12:38:40	31.85	31.90	31.90	+0.05	1	3854
12:38:00	31.85	31.90	31.90	+0.05	3	3853
12:37:01	31.85	31.90	31.90	+0.05	3	3850
12:36:27	31.85	31.90	31.90	+0.05	1	3847
12:36:00	31.85	31.90	31.90	+0.05	3	3846
12:36:00	31.85	31.90	31.85	0	2	3843
12:35:48	31.85	31.90	31.90	+0.05	1	3841
12:35:41	31.85	31.90	31.90	+0.05	1	3840
12:35:23	31.85	31.90	31.90	+0.05	2	3839
12:35:12	31.85	31.90	31.90	+0.05	3	3837
12:35:11	31.85	31.90	31.90	+0.05	1	3834
12:35:00	31.85	31.90	31.90	+0.05	3	3833
12:34:54	31.85	31.90	31.85	0	2	3830
12:34:46	31.85	31.90	31.90	+0.05	5	3828
12:34:00	31.85	31.90	31.90	+0.05	3	3823
12:33:54	31.85	31.90	31.85	0	3	3820
12:33:53	31.85	31.90	31.85	0	1	3817
12:33:17	31.85	31.90	31.85	0	10	3816
12:33:01	31.85	31.90	31.90	+0.05	3	3806
12:32:57	31.85	31.90	31.85	0	3	3803
12:32:52	31.85	31.90	31.85	0	3	3800
12:32:51	31.85	31.90	31.85	0	2	3797
12:32:49	31.85	31.90	31.85	0	1	3795
12:32:34	31.85	31.90	31.85	0	1	3794
12:32:16	31.85	31.90	31.85	0	1	3793
12:32:00	31.85	31.90	31.90	+0.05	3	3792
12:31:57	31.85	31.90	31.85	0	5	3789
12:31:45	31.85	31.90	31.85	0	1	3784
12:31:42	31.85	31.90	31.85	0	6	3783
12:31:41	31.85	31.90	31.85	0	10	3777
12:31:20	31.85	31.90	31.90	+0.05	2	3767
12:31:01	31.85	31.90	31.90	+0.05	3	3765
12:30:48	31.85	31.90	31.90	+0.05	1	3762
12:30:19	31.85	31.90	31.90	+0.05	1	3761
12:30:18	31.85	31.90	31.90	+0.05	1	3760
12:30:02	31.85	31.90	31.90	+0.05	1	3759
12:30:01	31.85	31.90	31.90	+0.05	3	3758
12:29:51	31.85	31.90	31.90	+0.05	1	3755
12:29:31	31.85	31.90	31.90	+0.05	1	3754
12:29:24	31.85	31.90	31.90	+0.05	1	3753
12:29:08	31.85	31.90	31.85	0	1	3752
12:29:07	31.85	31.90	31.85	0	1	3751
12:29:07	31.85	31.90	31.85	0	1	3750
12:29:05	31.85	31.90	31.85	0	13	3749
12:29:04	31.85	31.90	31.85	0	40	3736
12:29:01	31.85	31.90	31.90	+0.05	3	3696
12:28:57	31.85	31.90	31.90	+0.05	1	3693
12:28:30	31.85	31.90	31.90	+0.05	2	3692
12:28:30	31.85	31.90	31.90	+0.05	1	3690
12:28:04	31.85	31.90	31.90	+0.05	2	3689
12:28:03	31.85	31.90	31.90	+0.05	1	3687
12:28:01	31.85	31.90	31.90	+0.05	3	3686
12:28:00	31.85	31.90	31.90	+0.05	1	3683
12:27:36	31.85	31.90	31.90	+0.05	1	3682
12:27:09	31.85	31.90	31.90	+0.05	1	3681
12:26:42	31.85	31.90	31.90	+0.05	1	3680
12:26:15	31.85	31.90	31.90	+0.05	1	3679
12:25:49	31.85	31.90	31.90	+0.05	1	3678
12:25:36	31.85	31.90	31.90	+0.05	2	3677
12:25:36	31.85	31.90	31.90	+0.05	1	3675
12:25:23	31.85	31.90	31.90	+0.05	1	3674
12:25:22	31.85	31.90	31.90	+0.05	1	3673
12:24:57	31.85	31.90	31.90	+0.05	1	3672
12:24:50	31.85	31.90	31.90	+0.05	2	3671
12:24:50	31.85	31.90	31.90	+0.05	1	3669
12:24:31	31.85	31.90	31.90	+0.05	1	3668
12:24:17	31.85	31.90	31.90	+0.05	3	3667
12:24:12	31.85	31.90	31.90	+0.05	1	3664
12:24:05	31.85	31.90	31.90	+0.05	1	3663
12:23:39	31.85	31.90	31.90	+0.05	1	3662
12:23:17	31.85	31.90	31.85	0	20	3661
12:23:13	31.85	31.90	31.90	+0.05	1	3641
12:23:09	31.85	31.90	31.90	+0.05	2	3640
12:22:50	31.85	31.90	31.90	+0.05	2	3638
12:22:47	31.85	31.90	31.90	+0.05	1	3636
12:22:32	31.85	31.90	31.90	+0.05	6	3635
12:22:30	31.85	31.90	31.90	+0.05	2	3629
12:22:26	31.85	31.90	31.90	+0.05	1	3627
12:22:25	31.85	31.90	31.85	0	3	3626
12:22:21	31.85	31.90	31.90	+0.05	1	3623
12:22:18	31.85	31.90	31.90	+0.05	1	3622
12:22:18	31.85	31.90	31.90	+0.05	2	3621
12:22:14	31.85	31.90	31.90	+0.05	1	3619
12:22:05	31.85	31.90	31.90	+0.05	3	3618
12:21:55	31.85	31.90	31.90	+0.05	1	3615
12:21:32	31.85	31.90	31.85	0	4	3614
12:21:29	31.85	31.90	31.90	+0.05	1	3610
12:21:17	31.85	31.90	31.90	+0.05	2	3609
12:21:13	31.85	31.90	31.90	+0.05	2	3607
12:21:13	31.85	31.90	31.90	+0.05	2	3605
12:21:03	31.85	31.90	31.90	+0.05	1	3603
12:21:01	31.85	31.90	31.90	+0.05	2	3602
12:20:56	31.85	31.90	31.90	+0.05	2	3600
12:20:37	31.85	31.90	31.90	+0.05	1	3598
12:20:21	31.85	31.90	31.90	+0.05	2	3597
12:20:13	31.85	31.90	31.90	+0.05	1	3595
12:20:11	31.85	31.90	31.90	+0.05	1	3594
12:20:06	31.85	31.90	31.85	0	2	3593
12:19:57	31.85	31.90	31.90	+0.05	1	3591
12:19:45	31.85	31.90	31.90	+0.05	1	3590
12:19:43	31.85	31.90	31.90	+0.05	2	3589
12:19:24	31.85	31.90	31.90	+0.05	1	3587
12:19:19	31.85	31.90	31.90	+0.05	1	3586
12:18:53	31.85	31.90	31.90	+0.05	1	3585
12:18:49	31.85	31.90	31.90	+0.05	3	3584
12:18:40	31.85	31.90	31.90	+0.05	2	3581
12:18:27	31.85	31.90	31.90	+0.05	1	3579
12:18:01	31.85	31.90	31.90	+0.05	1	3578
12:17:58	31.85	31.90	31.90	+0.05	10	3577
12:17:35	31.85	31.90	31.90	+0.05	1	3567
12:17:26	31.85	31.90	31.90	+0.05	2	3566
12:17:09	31.85	31.90	31.90	+0.05	1	3564
12:16:43	31.85	31.90	31.90	+0.05	1	3563
12:16:21	31.85	31.90	31.90	+0.05	1	3562
12:16:17	31.85	31.90	31.90	+0.05	1	3561
12:16:04	31.85	31.90	31.90	+0.05	3	3560
12:16:04	31.85	31.90	31.90	+0.05	30	3557
12:15:56	31.85	31.90	31.90	+0.05	1	3527
12:15:51	31.85	31.90	31.90	+0.05	1	3526
12:15:25	31.85	31.90	31.90	+0.05	1	3525
12:14:59	31.85	31.90	31.90	+0.05	1	3524
12:14:55	31.85	31.90	31.90	+0.05	5	3523
12:14:53	31.85	31.90	31.85	0	1	3518
12:14:33	31.85	31.90	31.90	+0.05	1	3517
12:14:12	31.85	31.90	31.85	0	4	3516
12:14:11	31.85	31.90	31.85	0	2	3512
12:14:07	31.85	31.90	31.90	+0.05	1	3510
12:13:41	31.85	31.90	31.90	+0.05	1	3509
12:13:34	31.85	31.90	31.90	+0.05	2	3508
12:13:15	31.85	31.90	31.90	+0.05	1	3506
12:12:49	31.85	31.90	31.90	+0.05	1	3505
12:12:23	31.85	31.90	31.90	+0.05	1	3504
12:12:20	31.85	31.90	31.90	+0.05	1	3503
12:11:57	31.85	31.90	31.90	+0.05	1	3502
12:11:46	31.85	31.90	31.90	+0.05	1	3501
12:11:45	31.85	31.90	31.90	+0.05	3	3500
12:11:31	31.85	31.90	31.90	+0.05	1	3497
12:11:05	31.85	31.90	31.90	+0.05	1	3496
12:10:41	31.85	31.90	31.85	0	2	3495
12:10:40	31.85	31.90	31.90	+0.05	1	3493
12:10:39	31.85	31.90	31.90	+0.05	1	3492
12:10:13	31.85	31.90	31.90	+0.05	1	3491
12:09:47	31.85	31.90	31.90	+0.05	1	3490
12:09:42	31.85	31.90	31.85	0	3	3489
12:09:27	31.85	31.90	31.85	0	22	3486
12:09:27	31.85	31.90	31.85	0	1	3464
12:09:27	31.85	31.90	31.85	0	2	3463
12:09:27	31.85	31.90	31.85	0	2	3461
12:09:27	31.85	31.90	31.85	0	1	3459
12:09:27	31.85	31.90	31.90	+0.05	1	3458
12:09:26	31.85	31.95	31.85	0	1	3457
12:09:26	31.90	31.95	31.90	+0.05	20	3456
12:09:26	31.90	31.95	31.90	+0.05	130	3436
12:09:21	31.90	31.95	31.90	+0.05	1	3306
12:09:21	31.90	31.95	31.95	+0.10	1	3305
12:08:55	31.90	31.95	31.95	+0.10	1	3304
12:08:29	31.90	31.95	31.95	+0.10	1	3303
12:08:21	31.90	31.95	31.90	+0.05	1	3302
12:08:20	31.90	31.95	31.90	+0.05	1	3301
12:08:20	31.90	31.95	31.90	+0.05	1	3300
12:08:19	31.90	31.95	31.90	+0.05	4	3299
12:08:03	31.90	31.95	31.95	+0.10	1	3295
12:08:00	31.90	31.95	31.95	+0.10	2	3294
12:07:37	31.90	31.95	31.95	+0.10	1	3292
12:07:32	31.90	31.95	31.90	+0.05	1	3291
12:07:31	31.90	31.95	31.90	+0.05	1	3290
12:07:11	31.90	31.95	31.90	+0.05	1	3289
12:07:11	31.90	31.95	31.95	+0.10	1	3288
12:07:04	31.90	31.95	31.95	+0.10	3	3287
12:06:45	31.90	31.95	31.95	+0.10	1	3284
12:06:19	31.90	31.95	31.95	+0.10	1	3283
12:05:55	31.90	31.95	31.90	+0.05	2	3282
12:05:54	31.90	31.95	31.95	+0.10	8	3280
12:05:53	31.90	31.95	31.95	+0.10	1	3272
12:05:22	31.90	31.95	31.90	+0.05	1	3271
12:05:02	31.90	31.95	31.90	+0.05	1	3270
12:04:45	31.90	31.95	31.90	+0.05	1	3269
12:04:12	31.90	31.95	31.90	+0.05	1	3268
12:03:54	31.90	31.95	31.95	+0.10	10	3267
12:03:49	31.90	31.95	31.90	+0.05	5	3257
12:02:48	31.90	31.95	31.90	+0.05	2	3252
12:02:47	31.90	31.95	31.90	+0.05	1	3250
12:02:24	31.90	31.95	31.90	+0.05	1	3249
12:01:08	31.90	31.95	31.90	+0.05	1	3248
12:01:03	31.90	31.95	31.90	+0.05	1	3247
12:00:31	31.90	31.95	31.90	+0.05	2	3246
12:00:21	31.90	31.95	31.95	+0.10	1	3244
11:59:43	31.90	31.95	31.95	+0.10	3	3243
11:59:41	31.90	31.95	31.95	+0.10	1	3240
11:59:23	31.90	31.95	31.95	+0.10	1	3239
11:58:12	31.90	31.95	31.90	+0.05	1	3238
11:56:44	31.90	31.95	31.90	+0.05	2	3237
11:55:52	31.90	31.95	31.90	+0.05	1	3235
11:55:23	31.90	31.95	31.90	+0.05	1	3234
11:55:16	31.90	31.95	31.90	+0.05	1	3233
11:55:01	31.90	31.95	31.90	+0.05	1	3232
11:54:29	31.90	31.95	31.90	+0.05	1	3231
11:53:23	31.90	31.95	31.90	+0.05	1	3230
11:53:07	31.90	31.95	31.90	+0.05	2	3229
11:51:55	31.90	31.95	31.90	+0.05	2	3227
11:49:47	31.90	31.95	31.90	+0.05	5	3225
11:48:53	31.90	31.95	31.90	+0.05	1	3220
11:48:38	31.90	31.95	31.90	+0.05	1	3219
11:47:36	31.90	31.95	31.90	+0.05	1	3218
11:47:34	31.90	31.95	31.90	+0.05	1	3217
11:47:16	31.90	31.95	31.90	+0.05	1	3216
11:46:57	31.90	31.95	31.90	+0.05	5	3215
11:46:23	31.90	31.95	31.90	+0.05	2	3210
11:46:14	31.90	31.95	31.90	+0.05	2	3208
11:46:06	31.90	31.95	31.90	+0.05	1	3206
11:45:37	31.90	31.95	31.90	+0.05	10	3205
11:45:32	31.90	31.95	31.90	+0.05	1	3195
11:45:30	31.90	31.95	31.90	+0.05	1	3194
11:44:35	31.90	31.95	31.90	+0.05	1	3193
11:44:06	31.90	31.95	31.90	+0.05	2	3192
11:43:46	31.90	31.95	31.90	+0.05	1	3190
11:43:25	31.90	31.95	31.90	+0.05	4	3189
11:43:23	31.90	31.95	31.90	+0.05	22	3185
11:43:17	31.90	31.95	31.90	+0.05	1	3163
11:43:11	31.90	31.95	31.90	+0.05	1	3162
11:43:10	31.90	31.95	31.90	+0.05	17	3161
11:42:58	31.90	31.95	31.90	+0.05	3	3144
11:42:31	31.90	31.95	31.90	+0.05	2	3141
11:42:27	31.90	31.95	31.95	+0.10	8	3139
11:42:13	31.90	31.95	31.95	+0.10	1	3131
11:42:01	31.90	31.95	31.95	+0.10	3	3130
11:41:49	31.90	31.95	31.90	+0.05	2	3127
11:41:02	31.90	31.95	31.95	+0.10	2	3125
11:40:55	31.90	31.95	31.95	+0.10	2	3123
11:40:43	31.90	31.95	31.95	+0.10	3	3121
11:39:41	31.90	31.95	31.95	+0.10	2	3118
11:39:33	31.90	31.95	31.95	+0.10	2	3116
11:39:24	31.90	31.95	31.95	+0.10	2	3114
11:39:17	31.90	31.95	31.95	+0.10	1	3112
11:39:14	31.85	31.95	31.95	+0.10	1	3111
11:39:08	31.85	31.95	31.85	0	1	3110
11:39:04	31.90	31.95	31.90	+0.05	2	3109
11:38:47	31.85	31.90	31.90	+0.05	1	3107
11:38:43	31.85	31.90	31.85	0	1	3106
11:38:43	31.85	31.90	31.85	0	154	3105
11:38:42	31.90	31.95	31.90	+0.05	2	2951
11:38:42	31.85	31.90	31.90	+0.05	2	2949
11:38:41	31.85	31.90	31.90	+0.05	7	2947
11:38:41	31.90	31.95	31.90	+0.05	2	2940
11:38:41	31.90	31.95	31.90	+0.05	16	2938
11:38:41	31.90	31.95	31.90	+0.05	12	2922
11:38:40	31.90	31.95	31.90	+0.05	2	2910
11:38:39	31.85	31.95	31.85	0	1	2908
11:38:39	31.85	31.90	31.90	+0.05	1	2907
11:38:39	31.90	31.95	31.90	+0.05	1	2906
11:38:39	31.85	31.95	31.85	0	1	2905
11:38:39	31.85	31.90	31.90	+0.05	296	2904
11:38:39	31.85	31.90	31.90	+0.05	3	2608
11:38:04	31.85	31.90	31.90	+0.05	2	2605
11:37:51	31.85	31.90	31.90	+0.05	1	2603
11:37:44	31.85	31.90	31.90	+0.05	3	2602
11:37:39	31.85	31.90	31.90	+0.05	4	2599
11:37:32	31.85	31.90	31.90	+0.05	1	2595
11:37:28	31.85	31.90	31.90	+0.05	3	2594
11:37:06	31.85	31.90	31.90	+0.05	6	2591
11:37:01	31.85	31.90	31.90	+0.05	2	2585
11:36:55	31.85	31.90	31.90	+0.05	1	2583
11:36:33	31.85	31.90	31.90	+0.05	2	2582
11:36:24	31.85	31.90	31.90	+0.05	1	2580
11:36:09	31.85	31.90	31.90	+0.05	2	2579
11:35:59	31.85	31.90	31.90	+0.05	1	2577
11:35:48	31.85	31.90	31.90	+0.05	1	2576
11:35:44	31.85	31.90	31.90	+0.05	1	2575
11:35:43	31.85	31.90	31.85	0	1	2574
11:35:37	31.85	31.90	31.85	0	1	2573
11:35:24	31.85	31.90	31.85	0	1	2572
11:35:24	31.85	31.90	31.90	+0.05	4	2571
11:35:14	31.85	31.90	31.90	+0.05	1	2567
11:35:06	31.85	31.90	31.90	+0.05	2	2566
11:35:03	31.85	31.90	31.90	+0.05	1	2564
11:34:58	31.85	31.90	31.90	+0.05	1	2563
11:34:50	31.85	31.90	31.85	0	1	2562
11:34:48	31.85	31.90	31.90	+0.05	1	2561
11:34:48	31.85	31.90	31.85	0	5	2560
11:34:40	31.85	31.90	31.90	+0.05	1	2555
11:34:31	31.85	31.90	31.90	+0.05	1	2554
11:34:26	31.85	31.90	31.90	+0.05	3	2553
11:34:09	31.85	31.90	31.90	+0.05	5	2550
11:33:46	31.85	31.90	31.90	+0.05	2	2545
11:33:32	31.85	31.90	31.90	+0.05	9	2543
11:33:22	31.85	31.90	31.90	+0.05	6	2534
11:33:00	31.85	31.90	31.90	+0.05	1	2528
11:32:50	31.85	31.90	31.90	+0.05	1	2527
11:32:29	31.85	31.90	31.90	+0.05	3	2526
11:32:19	31.85	31.90	31.85	0	1	2523
11:31:56	31.85	31.90	31.90	+0.05	1	2522
11:31:36	31.85	31.90	31.90	+0.05	3	2521
11:31:12	31.85	31.90	31.85	0	2	2518
11:30:03	31.85	31.90	31.85	0	2	2516
11:29:46	31.85	31.90	31.90	+0.05	1	2514
11:29:18	31.85	31.90	31.90	+0.05	2	2513
11:29:16	31.85	31.90	31.90	+0.05	2	2511
11:28:55	31.85	31.90	31.85	0	2	2509
11:28:52	31.85	31.90	31.90	+0.05	5	2507
11:28:48	31.85	31.90	31.90	+0.05	6	2502
11:28:43	31.85	31.90	31.90	+0.05	3	2496
11:28:39	31.85	31.90	31.90	+0.05	1	2493
11:28:14	31.85	31.90	31.85	0	5	2492
11:27:22	31.85	31.90	31.85	0	2	2487
11:25:51	31.85	31.90	31.85	0	1	2485
11:25:10	31.80	31.85	31.85	0	11	2484
11:25:04	31.80	31.85	31.85	0	1	2473
11:24:38	31.80	31.85	31.85	0	2	2472
11:24:27	31.80	31.85	31.85	0	1	2470
11:24:26	31.80	31.85	31.85	0	1	2469
11:24:19	31.80	31.85	31.80	-0.05	5	2468
11:24:09	31.80	31.85	31.85	0	3	2463
11:24:00	31.80	31.85	31.85	0	1	2460
11:23:58	31.80	31.85	31.85	0	2	2459
11:23:53	31.80	31.85	31.85	0	7	2457
11:23:53	31.80	31.85	31.85	0	16	2450
11:23:53	31.80	31.85	31.85	0	50	2434
11:23:30	31.80	31.85	31.85	0	3	2384
11:23:12	31.80	31.85	31.85	0	1	2381
11:23:04	31.80	31.85	31.85	0	1	2380
11:23:01	31.80	31.85	31.85	0	1	2379
11:22:30	31.80	31.85	31.85	0	1	2378
11:22:29	31.80	31.85	31.85	0	4	2377
11:22:00	31.80	31.85	31.85	0	3	2373
11:21:57	31.80	31.85	31.85	0	1	2370
11:21:44	31.80	31.85	31.85	0	1	2369
11:21:40	31.80	31.85	31.85	0	1	2368
11:21:36	31.80	31.85	31.85	0	2	2367
11:20:42	31.80	31.85	31.85	0	1	2365
11:20:33	31.80	31.85	31.85	0	4	2364
11:20:20	31.80	31.85	31.85	0	1	2360
11:20:18	31.80	31.85	31.85	0	1	2359
11:19:44	31.80	31.85	31.85	0	1	2358
11:19:40	31.80	31.85	31.85	0	1	2357
11:19:40	31.80	31.85	31.85	0	1	2356
11:19:30	31.80	31.85	31.85	0	2	2355
11:19:27	31.80	31.85	31.85	0	1	2353
11:18:15	31.80	31.85	31.85	0	1	2352
11:18:12	31.80	31.85	31.85	0	1	2351
11:18:00	31.80	31.85	31.85	0	1	2350
11:17:36	31.80	31.85	31.85	0	1	2349
11:17:35	31.80	31.85	31.85	0	2	2348
11:17:25	31.80	31.85	31.85	0	5	2346
11:17:18	31.80	31.85	31.85	0	1	2341
11:16:58	31.80	31.85	31.85	0	5	2340
11:16:57	31.80	31.85	31.85	0	1	2335
11:16:51	31.80	31.85	31.85	0	4	2334
11:16:10	31.80	31.85	31.85	0	1	2330
11:15:56	31.80	31.85	31.85	0	1	2329
11:15:52	31.80	31.85	31.85	0	1	2328
11:15:46	31.80	31.85	31.85	0	1	2327
11:15:44	31.80	31.85	31.85	0	1	2326
11:15:42	31.80	31.85	31.85	0	1	2325
11:15:42	31.80	31.85	31.85	0	1	2324
11:15:40	31.80	31.85	31.85	0	4	2323
11:15:38	31.80	31.85	31.85	0	4	2319
11:15:36	31.80	31.85	31.85	0	4	2315
11:15:13	31.80	31.85	31.80	-0.05	1	2311
11:15:03	31.80	31.85	31.85	0	1	2310
11:14:58	31.80	31.85	31.85	0	4	2309
11:14:27	31.80	31.85	31.85	0	1	2305
11:13:12	31.80	31.85	31.85	0	1	2304
11:12:59	31.80	31.85	31.85	0	5	2303
11:12:29	31.80	31.85	31.85	0	1	2298
11:12:27	31.80	31.85	31.80	-0.05	2	2297
11:12:16	31.80	31.85	31.80	-0.05	1	2295
11:12:04	31.80	31.85	31.85	0	2	2294
11:11:57	31.80	31.85	31.85	0	1	2292
11:11:52	31.80	31.85	31.85	0	8	2291
11:11:03	31.80	31.85	31.85	0	5	2283
11:11:02	31.80	31.85	31.85	0	2	2278
11:10:53	31.80	31.85	31.85	0	4	2276
11:10:42	31.80	31.85	31.85	0	1	2272
11:10:23	31.80	31.85	31.85	0	1	2271
11:09:50	31.80	31.85	31.85	0	1	2270
11:09:27	31.80	31.85	31.85	0	1	2269
11:08:26	31.80	31.85	31.85	0	2	2268
11:08:12	31.80	31.85	31.85	0	1	2266
11:08:03	31.80	31.85	31.85	0	4	2265
11:08:00	31.80	31.85	31.85	0	1	2261
11:06:57	31.80	31.85	31.85	0	1	2260
11:06:06	31.80	31.85	31.85	0	5	2259
11:05:42	31.80	31.85	31.85	0	1	2254
11:05:40	31.80	31.85	31.80	-0.05	3	2253
11:04:27	31.80	31.85	31.85	0	1	2250
11:03:46	31.80	31.85	31.80	-0.05	1	2249
11:03:12	31.80	31.85	31.85	0	1	2248
11:03:05	31.80	31.85	31.85	0	3	2247
11:02:16	31.80	31.85	31.85	0	3	2244
11:02:15	31.80	31.85	31.80	-0.05	2	2241
11:02:07	31.80	31.85	31.85	0	7	2239
11:01:57	31.80	31.85	31.85	0	1	2232
11:00:56	31.85	31.90	31.85	0	3	2231
11:00:55	31.85	31.90	31.85	0	2	2228
11:00:46	31.85	31.90	31.90	+0.05	4	2226
11:00:27	31.85	31.90	31.85	0	1	2222
10:59:50	31.85	31.90	31.90	+0.05	1	2221
10:59:32	31.85	31.90	31.85	0	2	2220
10:59:27	31.85	31.90	31.85	0	1	2218
10:58:54	31.85	31.90	31.85	0	2	2217
10:57:32	31.85	31.90	31.85	0	5	2215
10:57:32	31.85	31.90	31.85	0	1	2210
10:56:54	31.85	31.90	31.90	+0.05	5	2209
10:56:11	31.85	31.90	31.85	0	1	2204
10:55:42	31.85	31.90	31.85	0	1	2203
10:54:49	31.80	31.85	31.90	+0.05	2	2202
10:54:49	31.80	31.85	31.85	0	2	2200
10:54:27	31.80	31.85	31.85	0	1	2198
10:53:10	31.85	31.90	31.85	0	1	2197
10:53:10	31.85	31.90	31.85	0	2	2196
10:52:58	31.80	31.90	31.90	+0.05	1	2194
10:52:55	31.80	31.90	31.80	-0.05	6	2193
10:52:44	31.80	31.90	31.90	+0.05	6	2187
10:52:33	31.85	31.90	31.85	0	1	2181
10:52:20	31.85	31.90	31.85	0	1	2180
10:51:41	31.80	31.90	31.90	+0.05	1	2179
10:51:36	31.80	31.90	31.90	+0.05	4	2178
10:50:51	31.80	31.90	31.90	+0.05	5	2174
10:50:36	31.80	31.85	31.90	+0.05	2	2169
10:50:36	31.80	31.85	31.85	0	3	2167
10:50:36	31.80	31.85	31.85	0	3	2164
10:50:17	31.80	31.85	31.80	-0.05	1	2161
10:50:13	31.80	31.85	31.80	-0.05	5	2160
10:48:05	31.80	31.85	31.80	-0.05	1	2155
10:48:00	31.80	31.85	31.85	0	2	2154
10:47:56	31.80	31.85	31.85	0	1	2152
10:47:56	31.85	31.90	31.85	0	13	2151
10:47:19	31.85	31.90	31.85	0	2	2138
10:46:37	31.85	31.90	31.85	0	1	2136
10:46:24	31.80	31.85	31.90	+0.05	5	2135
10:46:24	31.80	31.85	31.85	0	1	2130
10:45:52	31.80	31.85	31.85	0	1	2129
10:45:06	31.80	31.85	31.85	0	1	2128
10:45:04	31.80	31.85	31.85	0	1	2127
10:44:31	31.80	31.85	31.85	0	1	2126
10:43:06	31.80	31.85	31.85	0	1	2125
10:42:49	31.85	31.90	31.85	0	1	2124
10:42:42	31.80	31.85	31.80	-0.05	1	2123
10:42:41	31.85	31.90	31.85	0	5	2122
10:42:40	31.80	31.85	31.90	+0.05	1	2117
10:42:40	31.80	31.85	31.85	0	3	2116
10:42:30	31.80	31.85	31.85	0	2	2113
10:42:18	31.80	31.85	31.85	0	1	2111
10:42:08	31.80	31.85	31.85	0	1	2110
10:41:58	31.80	31.85	31.85	0	1	2109
10:41:52	31.80	31.85	31.85	0	1	2108
10:41:01	31.80	31.85	31.85	0	1	2107
10:40:59	31.80	31.85	31.85	0	3	2106
10:40:02	31.80	31.85	31.85	0	6	2103
10:39:58	31.80	31.85	31.85	0	1	2097
10:39:05	31.80	31.85	31.85	0	4	2096
10:38:54	31.80	31.85	31.80	-0.05	2	2092
10:38:07	31.80	31.85	31.85	0	2	2090
10:37:52	31.80	31.85	31.85	0	1	2088
10:37:29	31.80	31.85	31.85	0	2	2087
10:37:24	31.80	31.85	31.85	0	1	2085
10:37:14	31.80	31.85	31.85	0	1	2084
10:37:09	31.80	31.85	31.85	0	2	2083
10:37:08	31.80	31.85	31.85	0	1	2081
10:37:05	31.80	31.85	31.85	0	3	2080
10:36:56	31.80	31.85	31.80	-0.05	3	2077
10:36:54	31.80	31.85	31.85	0	1	2074
10:35:10	31.80	31.85	31.85	0	3	2073
10:35:03	31.80	31.85	31.85	0	1	2070
10:35:02	31.80	31.85	31.80	-0.05	1	2069
10:34:22	31.80	31.85	31.85	0	1	2068
10:34:16	31.80	31.85	31.85	0	1	2067
10:34:12	31.80	31.85	31.85	0	2	2066
10:34:01	31.80	31.85	31.85	0	6	2064
10:33:58	31.80	31.85	31.85	0	1	2058
10:33:47	31.80	31.85	31.85	0	5	2057
10:33:42	31.80	31.85	31.85	0	1	2052
10:33:31	31.80	31.85	31.85	0	1	2051
10:33:24	31.80	31.85	31.85	0	1	2050
10:33:10	31.80	31.85	31.85	0	1	2049
10:33:05	31.80	31.85	31.85	0	4	2048
10:32:31	31.80	31.85	31.85	0	2	2044
10:32:14	31.80	31.85	31.85	0	1	2042
10:31:52	31.80	31.85	31.85	0	1	2041
10:31:52	31.80	31.85	31.85	0	1	2040
10:31:42	31.80	31.85	31.85	0	1	2039
10:31:39	31.80	31.85	31.85	0	2	2038
10:31:34	31.80	31.85	31.85	0	34	2036
10:31:34	31.80	31.85	31.85	0	3	2002
10:31:31	31.80	31.85	31.85	0	1	1999
10:31:28	31.80	31.85	31.85	0	1	1998
10:31:26	31.80	31.85	31.85	0	1	1997
10:31:17	31.80	31.85	31.85	0	4	1996
10:29:13	31.80	31.85	31.80	-0.05	1	1992
10:29:07	31.80	31.85	31.85	0	30	1991
10:28:33	31.80	31.85	31.85	0	1	1961
10:28:04	31.80	31.85	31.85	0	2	1960
10:27:42	31.80	31.85	31.80	-0.05	6	1958
10:27:34	31.80	31.85	31.85	0	4	1952
10:27:12	31.80	31.85	31.80	-0.05	10	1948
10:27:04	31.80	31.85	31.85	0	15	1938
10:26:27	31.80	31.85	31.85	0	1	1923
10:26:25	31.80	31.85	31.85	0	3	1922
10:26:24	31.80	31.85	31.80	-0.05	1	1919
10:26:20	31.80	31.85	31.80	-0.05	3	1918
10:25:40	31.80	31.85	31.85	0	2	1915
10:25:18	31.80	31.85	31.85	0	6	1913
10:24:47	31.80	31.85	31.85	0	8	1907
10:24:14	31.75	31.80	31.85	0	6	1899
10:24:14	31.75	31.80	31.80	-0.05	1	1893
10:24:14	31.75	31.80	31.80	-0.05	1	1892
10:24:06	31.75	31.80	31.80	-0.05	2	1891
10:23:58	31.75	31.80	31.80	-0.05	2	1889
10:23:44	31.75	31.80	31.80	-0.05	1	1887
10:23:15	31.75	31.80	31.80	-0.05	2	1886
10:23:08	31.75	31.80	31.80	-0.05	1	1884
10:23:03	31.75	31.80	31.80	-0.05	6	1883
10:23:03	31.75	31.80	31.80	-0.05	1	1877
10:23:01	31.75	31.80	31.80	-0.05	1	1876
10:23:00	31.80	31.85	31.80	-0.05	15	1875
10:22:37	31.80	31.85	31.80	-0.05	1	1860
10:22:09	31.80	31.85	31.80	-0.05	1	1859
10:22:01	31.80	31.85	31.80	-0.05	6	1858
10:21:23	31.80	31.85	31.80	-0.05	1	1852
10:20:09	31.80	31.85	31.80	-0.05	2	1851
10:19:39	31.80	31.85	31.80	-0.05	1	1849
10:18:48	31.80	31.85	31.80	-0.05	10	1848
10:18:48	31.80	31.85	31.80	-0.05	3	1838
10:18:27	31.80	31.85	31.80	-0.05	1	1835
10:18:07	31.80	31.85	31.85	0	1	1834
10:17:58	31.75	31.80	31.80	-0.05	3	1833
10:17:08	31.75	31.80	31.80	-0.05	2	1830
10:17:08	31.75	31.80	31.80	-0.05	1	1828
10:15:58	31.75	31.80	31.75	-0.10	5	1827
10:15:57	31.80	31.85	31.80	-0.05	1	1822
10:15:30	31.80	31.85	31.80	-0.05	1	1821
10:14:37	31.80	31.85	31.80	-0.05	2	1820
10:14:22	31.80	31.85	31.80	-0.05	3	1818
10:13:23	31.80	31.85	31.80	-0.05	3	1815
10:13:22	31.75	31.80	31.80	-0.05	1	1812
10:13:22	31.80	31.85	31.80	-0.05	5	1811
10:13:18	31.80	31.85	31.80	-0.05	1	1806
10:12:24	31.80	31.85	31.85	0	6	1805
10:11:23	31.80	31.85	31.85	0	3	1799
10:10:43	31.80	31.85	31.80	-0.05	1	1796
10:10:40	31.80	31.85	31.85	0	1	1795
10:10:01	31.80	31.85	31.80	-0.05	1	1794
10:09:56	31.80	31.85	31.80	-0.05	1	1793
10:09:37	31.80	31.85	31.80	-0.05	20	1792
10:09:31	31.80	31.85	31.80	-0.05	1	1772
10:09:20	31.80	31.85	31.80	-0.05	2	1771
10:08:06	31.75	31.80	31.80	-0.05	3	1769
10:07:59	31.75	31.80	31.80	-0.05	1	1766
10:07:53	31.75	31.80	31.80	-0.05	1	1765
10:07:32	31.75	31.80	31.80	-0.05	1	1764
10:07:02	31.75	31.80	31.80	-0.05	2	1763
10:06:20	31.75	31.80	31.80	-0.05	1	1761
10:05:08	31.75	31.80	31.80	-0.05	1	1760
10:04:41	31.75	31.80	31.80	-0.05	2	1759
10:04:30	31.75	31.80	31.80	-0.05	1	1757
10:04:07	31.75	31.80	31.80	-0.05	5	1756
10:04:00	31.75	31.80	31.80	-0.05	5	1751
10:03:56	31.75	31.80	31.80	-0.05	1	1746
10:03:04	31.75	31.80	31.80	-0.05	5	1745
10:02:44	31.75	31.80	31.80	-0.05	1	1740
10:02:22	31.75	31.80	31.80	-0.05	5	1739
10:02:11	31.75	31.80	31.75	-0.10	6	1734
10:02:10	31.80	31.85	31.80	-0.05	1	1728
10:01:54	31.80	31.85	31.80	-0.05	2	1727
10:01:52	31.80	31.85	31.80	-0.05	1	1725
10:01:39	31.80	31.85	31.80	-0.05	34	1724
10:00:31	31.80	31.85	31.80	-0.05	1	1690
10:00:02	31.80	31.85	31.80	-0.05	10	1689
09:59:30	31.80	31.85	31.80	-0.05	5	1679
09:59:12	31.80	31.85	31.80	-0.05	4	1674
09:59:12	31.80	31.85	31.80	-0.05	25	1670
09:59:12	31.80	31.85	31.80	-0.05	4	1645
09:59:06	31.80	31.85	31.80	-0.05	6	1641
09:58:47	31.80	31.85	31.85	0	1	1635
09:58:41	31.80	31.85	31.85	0	10	1634
09:58:17	31.80	31.85	31.80	-0.05	1	1624
09:58:10	31.80	31.85	31.80	-0.05	1	1623
09:58:05	31.80	31.85	31.80	-0.05	1	1622
09:58:01	31.80	31.85	31.80	-0.05	1	1621
09:57:10	31.80	31.85	31.85	0	1	1620
09:56:47	31.80	31.85	31.80	-0.05	3	1619
09:55:42	31.80	31.85	31.80	-0.05	1	1616
09:54:31	31.80	31.85	31.80	-0.05	1	1615
09:54:23	31.80	31.85	31.85	0	1	1614
09:52:53	31.80	31.85	31.85	0	2	1613
09:51:51	31.80	31.85	31.80	-0.05	1	1611
09:51:19	31.75	31.80	31.80	-0.05	7	1610
09:51:19	31.75	31.80	31.80	-0.05	12	1603
09:51:19	31.75	31.80	31.80	-0.05	1	1591
09:50:16	31.75	31.80	31.75	-0.10	1	1590
09:49:38	31.75	31.80	31.75	-0.10	1	1589
09:48:45	31.75	31.80	31.80	-0.05	1	1588
09:48:15	31.75	31.80	31.80	-0.05	1	1587
09:47:23	31.75	31.80	31.75	-0.10	6	1586
09:46:32	31.75	31.85	31.75	-0.10	1	1580
09:46:23	31.80	31.85	31.80	-0.05	4	1579
09:45:50	31.75	31.80	31.80	-0.05	20	1575
09:44:19	31.75	31.80	31.75	-0.10	1	1555
09:43:58	31.75	31.80	31.75	-0.10	1	1554
09:42:38	31.75	31.80	31.75	-0.10	2	1553
09:42:31	31.75	31.80	31.75	-0.10	2	1551
09:42:17	31.75	31.80	31.80	-0.05	1	1549
09:41:12	31.75	31.80	31.80	-0.05	1	1548
09:41:01	31.75	31.80	31.75	-0.10	1	1547
09:40:15	31.75	31.80	31.75	-0.10	2	1546
09:40:12	31.75	31.80	31.75	-0.10	1	1544
09:39:51	31.75	31.80	31.75	-0.10	8	1543
09:39:45	31.75	31.80	31.75	-0.10	10	1535
09:39:36	31.75	31.80	31.75	-0.10	6	1525
09:39:17	31.75	31.80	31.75	-0.10	1	1519
09:39:10	31.75	31.80	31.75	-0.10	1	1518
09:39:00	31.75	31.80	31.75	-0.10	2	1517
09:37:35	31.75	31.80	31.75	-0.10	11	1515
09:36:48	31.75	31.80	31.75	-0.10	1	1504
09:36:23	31.75	31.80	31.75	-0.10	1	1503
09:35:59	31.75	31.80	31.80	-0.05	1	1502
09:35:49	31.75	31.80	31.80	-0.05	1	1501
09:35:13	31.80	31.85	31.80	-0.05	4	1500
09:35:13	31.80	31.85	31.80	-0.05	10	1496
09:35:13	31.80	31.85	31.80	-0.05	10	1486
09:35:13	31.80	31.85	31.80	-0.05	8	1476
09:35:13	31.80	31.85	31.80	-0.05	2	1468
09:35:13	31.80	31.85	31.80	-0.05	4	1466
09:35:13	31.80	31.85	31.80	-0.05	6	1462
09:35:13	31.80	31.85	31.80	-0.05	7	1456
09:35:13	31.80	31.85	31.80	-0.05	14	1449
09:34:57	31.80	31.90	31.90	+0.05	1	1435
09:34:35	31.85	31.90	31.85	0	1	1434
09:34:28	31.85	31.90	31.85	0	5	1433
09:33:55	31.80	31.90	31.90	+0.05	1	1428
09:33:28	31.80	31.90	31.90	+0.05	1	1427
09:33:13	31.80	31.90	31.90	+0.05	5	1426
09:32:56	31.80	31.85	31.85	0	4	1421
09:32:53	31.80	31.85	31.85	0	1	1417
09:32:23	31.80	31.85	31.85	0	8	1416
09:31:51	31.80	31.85	31.85	0	1	1408
09:31:40	31.80	31.85	31.80	-0.05	1	1407
09:31:35	31.80	31.90	31.80	-0.05	4	1406
09:31:31	31.85	31.90	31.85	0	1	1402
09:31:26	31.80	31.90	31.90	+0.05	1	1401
09:31:23	31.85	31.90	31.85	0	3	1400
09:31:23	31.80	31.85	31.85	0	24	1397
09:30:55	31.80	31.85	31.85	0	1	1373
09:30:49	31.80	31.85	31.85	0	1	1372
09:30:00	31.80	31.85	31.85	0	1	1371
09:29:47	31.80	31.85	31.85	0	1	1370
09:29:38	31.80	31.85	31.85	0	1	1369
09:28:54	31.80	31.85	31.85	0	3	1368
09:28:45	31.80	31.85	31.85	0	1	1365
09:28:40	31.80	31.85	31.80	-0.05	10	1364
09:28:38	31.80	31.85	31.85	0	1	1354
09:27:51	31.80	31.85	31.80	-0.05	1	1353
09:27:43	31.80	31.85	31.85	0	1	1352
09:27:14	31.80	31.85	31.80	-0.05	1	1351
09:27:05	31.80	31.85	31.80	-0.05	1	1350
09:26:47	31.80	31.85	31.80	-0.05	2	1349
09:26:41	31.80	31.85	31.85	0	1	1347
09:26:39	31.80	31.85	31.80	-0.05	2	1346
09:26:28	31.80	31.85	31.85	0	1	1344
09:26:13	31.80	31.85	31.85	0	1	1343
09:25:58	31.80	31.85	31.80	-0.05	1	1342
09:25:58	31.80	31.85	31.80	-0.05	2	1341
09:25:57	31.85	31.90	31.85	0	61	1339
09:25:39	31.85	31.90	31.90	+0.05	1	1278
09:24:37	31.85	31.90	31.90	+0.05	1	1277
09:23:45	31.85	31.90	31.85	0	1	1276
09:23:35	31.85	31.90	31.90	+0.05	1	1275
09:23:22	31.85	31.90	31.90	+0.05	1	1274
09:23:11	31.85	31.90	31.85	0	1	1273
09:23:02	31.85	31.90	31.85	0	3	1272
09:22:57	31.85	31.90	31.85	0	1	1269
09:22:37	31.85	31.90	31.90	+0.05	1	1268
09:22:33	31.85	31.90	31.90	+0.05	1	1267
09:22:25	31.85	31.90	31.90	+0.05	1	1266
09:21:31	31.85	31.90	31.90	+0.05	1	1265
09:21:00	31.85	31.90	31.90	+0.05	1	1264
09:20:55	31.85	31.90	31.90	+0.05	1	1263
09:20:48	31.85	31.90	31.90	+0.05	2	1262
09:20:29	31.85	31.90	31.90	+0.05	1	1260
09:20:23	31.85	31.90	31.90	+0.05	1	1259
09:20:07	31.85	31.90	31.90	+0.05	1	1258
09:19:39	31.85	31.90	31.90	+0.05	1	1257
09:19:31	31.85	31.90	31.90	+0.05	3	1256
09:19:27	31.85	31.90	31.90	+0.05	1	1253
09:19:22	31.85	31.90	31.90	+0.05	1	1252
09:19:05	31.85	31.90	31.90	+0.05	2	1251
09:18:50	31.85	31.90	31.90	+0.05	3	1249
09:18:49	31.85	31.90	31.90	+0.05	1	1246
09:18:35	31.85	31.90	31.90	+0.05	1	1245
09:18:33	31.85	31.90	31.90	+0.05	1	1244
09:18:25	31.85	31.90	31.90	+0.05	1	1243
09:18:22	31.85	31.90	31.90	+0.05	1	1242
09:18:01	31.90	31.95	31.90	+0.05	20	1241
09:17:26	31.90	31.95	31.90	+0.05	3	1221
09:17:26	31.90	31.95	31.90	+0.05	1	1218
09:17:26	31.85	31.90	31.90	+0.05	248	1217
09:17:26	31.85	31.90	31.90	+0.05	4	969
09:17:26	31.85	31.90	31.90	+0.05	1	965
09:17:25	31.85	31.90	31.90	+0.05	5	964
09:17:24	31.85	31.90	31.85	0	1	959
09:17:24	31.85	31.90	31.90	+0.05	1	958
09:16:53	31.85	31.90	31.85	0	1	957
09:16:31	31.85	31.90	31.90	+0.05	1	956
09:16:30	31.85	31.90	31.90	+0.05	6	955
09:16:17	31.85	31.90	31.90	+0.05	1	949
09:16:15	31.85	31.90	31.90	+0.05	5	948
09:16:13	31.85	31.90	31.90	+0.05	1	943
09:16:13	31.85	31.90	31.90	+0.05	1	942
09:15:05	31.85	31.90	31.90	+0.05	4	941
09:15:05	31.85	31.90	31.85	0	2	937
09:14:57	31.85	31.90	31.85	0	1	935
09:14:27	31.85	31.90	31.90	+0.05	1	934
09:14:25	31.85	31.90	31.85	0	1	933
09:14:20	31.85	31.90	31.90	+0.05	1	932
09:14:17	31.85	31.90	31.85	0	2	931
09:14:05	31.85	31.90	31.90	+0.05	1	929
09:14:05	31.85	31.90	31.85	0	1	928
09:13:57	31.85	31.90	31.90	+0.05	2	927
09:13:50	31.85	31.90	31.90	+0.05	1	925
09:13:48	31.85	31.90	31.90	+0.05	1	924
09:13:47	31.85	31.90	31.90	+0.05	1	923
09:13:46	31.85	31.90	31.90	+0.05	1	922
09:13:43	31.85	31.90	31.90	+0.05	1	921
09:13:36	31.85	31.90	31.90	+0.05	1	920
09:13:33	31.85	31.90	31.90	+0.05	14	919
09:13:32	31.80	31.85	31.85	0	10	905
09:13:32	31.80	31.85	31.85	0	28	895
09:13:32	31.80	31.85	31.85	0	12	867
09:13:32	31.80	31.85	31.85	0	7	855
09:13:32	31.80	31.85	31.85	0	81	848
09:13:32	31.80	31.85	31.85	0	2	767
09:13:30	31.80	31.85	31.85	0	1	765
09:13:29	31.80	31.85	31.85	0	5	764
09:13:29	31.80	31.85	31.85	0	1	759
09:13:25	31.80	31.85	31.80	-0.05	2	758
09:13:22	31.80	31.85	31.85	0	1	756
09:13:20	31.80	31.85	31.85	0	1	755
09:13:19	31.80	31.85	31.85	0	45	754
09:13:15	31.80	31.85	31.85	0	6	709
09:13:14	31.80	31.85	31.85	0	2	703
09:13:13	31.80	31.85	31.85	0	5	701
09:13:03	31.75	31.85	31.85	0	12	696
09:13:00	31.75	31.85	31.85	0	7	684
09:12:59	31.75	31.80	31.80	-0.05	21	677
09:12:59	31.75	31.80	31.80	-0.05	95	656
09:12:40	31.70	31.75	31.75	-0.10	1	561
09:12:28	31.70	31.80	31.80	-0.05	1	560
09:12:08	31.70	31.75	31.75	-0.10	2	559
09:12:05	31.70	31.75	31.75	-0.10	1	557
09:11:47	31.70	31.75	31.75	-0.10	1	556
09:11:36	31.70	31.75	31.75	-0.10	1	555
09:11:33	31.70	31.75	31.75	-0.10	1	554
09:11:32	31.70	31.75	31.75	-0.10	2	553
09:11:28	31.70	31.75	31.75	-0.10	5	551
09:11:27	31.70	31.75	31.75	-0.10	1	546
09:11:23	31.70	31.75	31.75	-0.10	1	545
09:11:23	31.70	31.75	31.75	-0.10	2	544
09:10:49	31.70	31.75	31.75	-0.10	1	542
09:10:30	31.70	31.75	31.75	-0.10	1	541
09:10:26	31.70	31.75	31.75	-0.10	1	540
09:10:16	31.70	31.75	31.75	-0.10	1	539
09:10:10	31.70	31.75	31.75	-0.10	1	538
09:09:32	31.70	31.75	31.75	-0.10	2	537
09:09:25	31.70	31.75	31.75	-0.10	1	535
09:09:00	31.75	31.80	31.75	-0.10	10	534
09:08:55	31.70	31.75	31.75	-0.10	15	524
09:08:55	31.70	31.75	31.75	-0.10	8	509
09:08:55	31.70	31.75	31.75	-0.10	10	501
09:08:55	31.70	31.75	31.75	-0.10	10	491
09:08:33	31.70	31.75	31.75	-0.10	1	481
09:08:26	31.70	31.75	31.75	-0.10	1	480
09:08:25	31.70	31.75	31.75	-0.10	8	479
09:08:25	31.70	31.75	31.75	-0.10	1	471
09:08:24	31.70	31.75	31.75	-0.10	1	470
09:08:12	31.70	31.75	31.75	-0.10	1	469
09:07:23	31.70	31.75	31.75	-0.10	1	468
09:06:56	31.70	31.75	31.70	-0.15	5	467
09:06:42	31.70	31.75	31.75	-0.10	1	462
09:06:39	31.70	31.75	31.75	-0.10	1	461
09:06:22	31.70	31.75	31.75	-0.10	1	460
09:06:17	31.70	31.75	31.70	-0.15	1	459
09:06:11	31.70	31.75	31.70	-0.15	1	458
09:05:57	31.70	31.75	31.75	-0.10	1	457
09:05:21	31.70	31.75	31.75	-0.10	1	456
09:05:18	31.70	31.75	31.70	-0.15	5	455
09:05:05	31.70	31.75	31.70	-0.15	2	450
09:04:50	31.65	31.70	31.70	-0.15	1	448
09:04:25	31.65	31.75	31.75	-0.10	1	447
09:04:24	31.70	31.75	31.75	-0.10	3	446
09:04:22	31.65	31.70	31.70	-0.15	1	443
09:04:20	31.65	31.75	31.75	-0.10	1	442
09:04:17	31.65	31.75	31.75	-0.10	5	441
09:04:15	31.65	31.70	31.70	-0.15	1	436
09:04:11	31.55	31.60	31.60	-0.25	96	435
09:04:11	31.55	31.60	31.60	-0.25	1	339
09:04:11	31.55	31.60	31.60	-0.25	16	338
09:04:11	31.55	31.60	31.60	-0.25	2	322
09:04:11	31.70	31.75	31.60	-0.25	142	320
09:04:11	31.70	31.75	31.65	-0.20	34	178
09:04:11	31.70	31.75	31.70	-0.15	9	144
09:04:10	31.70	31.75	31.70	-0.15	6	135
09:03:54	31.70	31.75	31.70	-0.15	6	129
09:03:51	31.70	31.75	31.70	-0.15	5	123
09:03:26	31.70	31.75	31.70	-0.15	2	118
09:03:19	31.70	31.75	31.75	-0.10	1	116
09:03:09	31.70	31.75	31.75	-0.10	1	115
09:03:07	31.70	31.75	31.70	-0.15	10	114
09:02:24	31.70	31.75	31.75	-0.10	1	104
09:02:19	31.70	31.75	31.75	-0.10	1	103
09:02:18	31.70	31.75	31.75	-0.10	1	102
09:02:04	31.70	31.75	31.75	-0.10	1	101
09:02:01	31.70	31.75	31.75	-0.10	39	100
09:01:55	31.70	31.75	31.75	-0.10	2	61
09:01:17	31.70	31.75	31.75	-0.10	1	59
09:00:35	31.70	31.75	31.75	-0.10	5	58
09:00:18	31.80	31.85	31.80	-0.05	14	53
09:00:18	--	--	31.85	0	39	39

　

其他人也逛...

PChome 購物儲值1, 000元

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

【Abee 快譯通】PTC51水霧加濕遙控式電暖器

MyCard 10000點虛擬點數卡

GARMIN VENU 3 GPS 智慧腕錶

MyCard 5000點虛擬點數卡

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【HERAN 禾聯】高級珊瑚絨雙人電熱毯 12N7-HEB

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 1000點虛擬點數卡

PChome 購物儲值3, 000元

2023上市肥貓現形宏達電虧損每...

【能源盤後】收低☆

我的自選股

即時重大訊息

‧鴻海內部展望大會今天登場聚焦...
‧【台股盤中】小幅震盪川普演說...
‧川普未立即開徵關稅美元下挫新...

加密貨幣

比特幣BTC	102370.24	1,286.49	1.27%
以太幣ETH	3259.40	50.47	1.57%
瑞波幣XRP	3.07	0.12	3.91%
比特幣現金BCH	428.86	2.57	0.60%
萊特幣LTC	116.98	1.66	1.44%
卡達幣ADA	0.961955	-0.03	-2.95%
波場幣TRX	0.238005	0.01	4.33%
恆星幣XLM	0.432525	0.00	-0.05%

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。