最新新新併審查時間表金管會：原則2個月必要可延長熱門11月機車掛牌約6.07萬輛三陽市占39.7%續站首位

更新報價

燿　華 (2367) 電子零組件業上市

32.00 ▲+0.70 +2.24% 2.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.70	7,579	32.00	192	32.05	73	31.65	32.40	31.60	31.30

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	32.00	32.05	32.00	+0.70	2	7579
13:30:00	32.00	32.05	32.00	+0.70	386	7577
13:24:59	32.05	32.10	32.05	+0.75	2	7191
13:24:57	32.05	32.10	32.10	+0.80	1	7189
13:24:52	32.05	32.10	32.10	+0.80	1	7188
13:24:48	32.05	32.10	32.10	+0.80	1	7187
13:24:41	32.05	32.10	32.05	+0.75	1	7186
13:24:38	32.05	32.10	32.05	+0.75	10	7185
13:24:15	32.05	32.10	32.05	+0.75	15	7175
13:24:10	32.05	32.10	32.05	+0.75	2	7160
13:23:59	32.05	32.10	32.10	+0.80	1	7158
13:23:42	32.05	32.10	32.10	+0.80	2	7157
13:23:37	32.05	32.10	32.10	+0.80	1	7155
13:23:32	32.05	32.10	32.10	+0.80	1	7154
13:23:29	32.05	32.10	32.10	+0.80	1	7153
13:23:25	32.05	32.10	32.10	+0.80	1	7152
13:23:24	32.05	32.10	32.10	+0.80	1	7151
13:23:22	32.05	32.10	32.10	+0.80	3	7150
13:23:21	32.05	32.10	32.10	+0.80	2	7147
13:23:11	32.05	32.10	32.10	+0.80	4	7145
13:23:05	32.05	32.10	32.10	+0.80	1	7141
13:22:56	32.05	32.10	32.10	+0.80	2	7140
13:22:56	32.05	32.10	32.10	+0.80	5	7138
13:22:40	32.05	32.10	32.10	+0.80	8	7133
13:22:21	32.05	32.10	32.05	+0.75	5	7125
13:22:17	32.05	32.10	32.05	+0.75	1	7120
13:22:15	32.05	32.10	32.05	+0.75	1	7119
13:22:11	32.05	32.10	32.05	+0.75	1	7118
13:21:48	32.05	32.10	32.05	+0.75	6	7117
13:21:27	32.05	32.10	32.05	+0.75	1	7111
13:21:23	32.05	32.10	32.10	+0.80	2	7110
13:20:28	32.05	32.10	32.05	+0.75	3	7108
13:20:25	32.05	32.10	32.10	+0.80	1	7105
13:20:02	32.05	32.10	32.10	+0.80	3	7104
13:20:00	32.05	32.10	32.10	+0.80	1	7101
13:19:54	32.05	32.10	32.10	+0.80	1	7100
13:19:53	32.05	32.10	32.10	+0.80	1	7099
13:19:24	32.05	32.10	32.10	+0.80	1	7098
13:19:23	32.10	32.15	32.10	+0.80	6	7097
13:19:18	32.10	32.15	32.10	+0.80	10	7091
13:19:15	32.10	32.15	32.10	+0.80	1	7081
13:19:03	32.10	32.15	32.10	+0.80	2	7080
13:18:35	32.10	32.15	32.10	+0.80	1	7078
13:18:31	32.10	32.15	32.15	+0.85	2	7077
13:17:40	32.10	32.15	32.10	+0.80	1	7075
13:17:31	32.10	32.15	32.10	+0.80	1	7074
13:17:13	32.10	32.15	32.10	+0.80	3	7073
13:17:08	32.10	32.15	32.10	+0.80	1	7070
13:16:48	32.10	32.15	32.10	+0.80	1	7069
13:16:48	32.10	32.15	32.15	+0.85	1	7068
13:16:30	32.10	32.15	32.10	+0.80	1	7067
13:16:30	32.10	32.15	32.10	+0.80	2	7066
13:16:17	32.10	32.15	32.10	+0.80	1	7064
13:16:08	32.10	32.15	32.10	+0.80	3	7063
13:15:42	32.10	32.15	32.10	+0.80	2	7060
13:15:32	32.10	32.15	32.10	+0.80	2	7058
13:15:27	32.10	32.15	32.10	+0.80	1	7056
13:15:26	32.10	32.15	32.10	+0.80	1	7055
13:15:01	32.10	32.15	32.10	+0.80	1	7054
13:14:49	32.05	32.10	32.10	+0.80	2	7053
13:14:48	32.10	32.15	32.05	+0.75	5	7051
13:14:48	32.10	32.15	32.10	+0.80	5	7046
13:14:42	32.05	32.10	32.10	+0.80	20	7041
13:14:38	32.05	32.10	32.10	+0.80	5	7021
13:14:33	32.05	32.10	32.10	+0.80	1	7016
13:14:30	32.05	32.10	32.10	+0.80	5	7015
13:14:26	32.05	32.10	32.10	+0.80	1	7010
13:14:02	32.05	32.10	32.10	+0.80	1	7009
13:14:02	32.05	32.10	32.10	+0.80	2	7008
13:13:51	32.05	32.10	32.10	+0.80	1	7006
13:13:50	32.05	32.10	32.10	+0.80	1	7005
13:13:50	32.10	32.15	32.10	+0.80	2	7004
13:13:41	32.05	32.10	32.10	+0.80	3	7002
13:13:10	32.05	32.10	32.10	+0.80	1	6999
13:12:59	32.05	32.10	32.10	+0.80	19	6998
13:12:59	32.10	32.15	32.10	+0.80	10	6979
13:12:53	32.10	32.15	32.10	+0.80	1	6969
13:12:49	32.10	32.15	32.10	+0.80	10	6968
13:12:45	32.10	32.15	32.10	+0.80	1	6958
13:12:38	32.10	32.15	32.10	+0.80	20	6957
13:12:33	32.15	32.20	32.15	+0.85	2	6937
13:12:31	32.15	32.20	32.15	+0.85	5	6935
13:12:31	32.15	32.20	32.15	+0.85	2	6930
13:12:28	32.15	32.20	32.15	+0.85	10	6928
13:12:19	32.15	32.20	32.15	+0.85	3	6918
13:12:04	32.15	32.20	32.15	+0.85	1	6915
13:11:56	32.15	32.20	32.20	+0.90	6	6914
13:11:33	32.15	32.20	32.20	+0.90	2	6908
13:10:48	32.15	32.20	32.20	+0.90	3	6906
13:10:47	32.15	32.20	32.20	+0.90	1	6903
13:10:47	32.20	32.25	32.20	+0.90	8	6902
13:10:16	32.15	32.20	32.20	+0.90	3	6894
13:10:16	32.15	32.20	32.20	+0.90	9	6891
13:10:16	32.15	32.20	32.20	+0.90	8	6882
13:10:14	32.15	32.20	32.15	+0.85	1	6874
13:09:46	32.15	32.20	32.15	+0.85	2	6873
13:09:37	32.15	32.25	32.15	+0.85	3	6871
13:09:32	32.15	32.20	32.20	+0.90	1	6868
13:09:25	32.15	32.20	32.20	+0.90	10	6867
13:08:31	32.20	32.25	32.20	+0.90	1	6857
13:08:21	32.20	32.25	32.20	+0.90	1	6856
13:08:20	32.20	32.25	32.20	+0.90	1	6855
13:08:00	32.20	32.25	32.20	+0.90	1	6854
13:07:57	32.20	32.25	32.20	+0.90	1	6853
13:07:48	32.15	32.20	32.20	+0.90	3	6852
13:07:48	32.20	32.25	32.20	+0.90	2	6849
13:07:06	32.15	32.20	32.20	+0.90	1	6847
13:07:05	32.15	32.25	32.15	+0.85	5	6846
13:06:47	32.15	32.20	32.20	+0.90	1	6841
13:06:42	32.15	32.20	32.20	+0.90	8	6840
13:06:42	32.20	32.25	32.20	+0.90	2	6832
13:06:38	32.20	32.25	32.20	+0.90	1	6830
13:06:28	32.20	32.25	32.20	+0.90	1	6829
13:06:19	32.20	32.25	32.20	+0.90	3	6828
13:06:04	32.20	32.25	32.20	+0.90	1	6825
13:05:57	32.20	32.25	32.20	+0.90	2	6824
13:05:46	32.20	32.25	32.20	+0.90	1	6822
13:05:46	32.20	32.25	32.20	+0.90	1	6821
13:05:19	32.20	32.25	32.20	+0.90	2	6820
13:04:57	32.20	32.25	32.20	+0.90	1	6818
13:04:50	32.20	32.25	32.20	+0.90	1	6817
13:04:31	32.15	32.20	32.20	+0.90	1	6816
13:04:23	32.15	32.20	32.20	+0.90	2	6815
13:04:23	32.20	32.25	32.20	+0.90	3	6813
13:04:19	32.20	32.25	32.20	+0.90	1	6810
13:04:18	32.20	32.25	32.25	+0.95	1	6809
13:04:10	32.20	32.25	32.20	+0.90	3	6808
13:03:56	32.20	32.25	32.20	+0.90	1	6805
13:03:44	32.20	32.25	32.20	+0.90	3	6804
13:03:31	32.20	32.25	32.20	+0.90	1	6801
13:03:24	32.15	32.20	32.20	+0.90	50	6800
13:03:20	32.15	32.20	32.20	+0.90	1	6750
13:03:03	32.15	32.20	32.20	+0.90	39	6749
13:03:03	32.20	32.25	32.20	+0.90	11	6710
13:02:44	32.20	32.25	32.20	+0.90	1	6699
13:02:06	32.15	32.20	32.20	+0.90	2	6698
13:02:06	32.15	32.20	32.20	+0.90	1	6696
13:01:50	32.15	32.20	32.20	+0.90	1	6695
13:01:44	32.20	32.25	32.15	+0.85	4	6694
13:01:44	32.20	32.25	32.20	+0.90	1	6690
13:01:39	32.20	32.25	32.20	+0.90	7	6689
13:01:22	32.20	32.25	32.20	+0.90	3	6682
13:01:17	32.20	32.25	32.25	+0.95	1	6679
13:01:14	32.20	32.25	32.20	+0.90	2	6678
13:00:32	32.10	32.20	32.20	+0.90	2	6676
13:00:32	32.10	32.15	32.15	+0.85	1	6674
13:00:27	32.10	32.20	32.20	+0.90	1	6673
13:00:26	32.10	32.15	32.15	+0.85	18	6672
13:00:26	32.20	32.25	32.15	+0.85	27	6654
13:00:26	32.20	32.25	32.20	+0.90	5	6627
13:00:18	32.15	32.20	32.20	+0.90	1	6622
13:00:08	32.10	32.15	32.15	+0.85	14	6621
13:00:08	32.10	32.15	32.15	+0.85	1	6607
13:00:08	32.15	32.25	32.15	+0.85	35	6606
13:00:05	32.15	32.20	32.20	+0.90	23	6571
12:59:38	32.15	32.20	32.15	+0.85	3	6548
12:59:33	32.15	32.20	32.20	+0.90	4	6545
12:59:19	32.10	32.15	32.15	+0.85	2	6541
12:59:14	32.10	32.15	32.15	+0.85	4	6539
12:59:10	32.10	32.15	32.15	+0.85	1	6535
12:59:05	32.10	32.20	32.10	+0.80	1	6534
12:59:05	32.10	32.20	32.10	+0.80	5	6533
12:58:46	32.10	32.20	32.10	+0.80	3	6528
12:58:27	32.10	32.20	32.20	+0.90	3	6525
12:58:08	32.10	32.15	32.15	+0.85	16	6522
12:58:08	32.15	32.25	32.15	+0.85	34	6506
12:57:45	32.15	32.20	32.20	+0.90	3	6472
12:57:26	32.15	32.20	32.20	+0.90	1	6469
12:57:26	32.20	32.25	32.20	+0.90	1	6468
12:57:16	32.20	32.25	32.20	+0.90	3	6467
12:57:08	32.20	32.25	32.20	+0.90	1	6464
12:57:04	32.20	32.25	32.20	+0.90	1	6463
12:56:42	32.20	32.25	32.20	+0.90	1	6462
12:56:41	32.20	32.25	32.20	+0.90	1	6461
12:56:31	32.20	32.25	32.20	+0.90	1	6460
12:56:22	32.20	32.25	32.20	+0.90	3	6459
12:56:17	32.20	32.25	32.25	+0.95	1	6456
12:56:03	32.20	32.25	32.20	+0.90	1	6455
12:55:51	32.20	32.25	32.25	+0.95	1	6454
12:55:45	32.20	32.25	32.25	+0.95	8	6453
12:55:42	32.20	32.25	32.25	+0.95	1	6445
12:55:35	32.25	32.30	32.25	+0.95	40	6444
12:55:05	32.25	32.30	32.25	+0.95	2	6404
12:55:04	32.25	32.30	32.30	+1.00	5	6402
12:54:54	32.25	32.30	32.30	+1.00	1	6397
12:54:54	32.25	32.30	32.30	+1.00	1	6396
12:54:52	32.25	32.30	32.30	+1.00	1	6395
12:54:40	32.25	32.30	32.30	+1.00	4	6394
12:54:23	32.25	32.30	32.30	+1.00	5	6390
12:54:21	32.25	32.30	32.30	+1.00	2	6385
12:54:18	32.25	32.30	32.30	+1.00	3	6383
12:54:10	32.30	32.35	32.30	+1.00	5	6380
12:54:08	32.30	32.35	32.30	+1.00	1	6375
12:54:05	32.30	32.35	32.30	+1.00	5	6374
12:54:01	32.30	32.35	32.30	+1.00	5	6369
12:54:01	32.30	32.35	32.30	+1.00	2	6364
12:53:55	32.30	32.35	32.30	+1.00	5	6362
12:53:51	32.30	32.35	32.35	+1.05	1	6357
12:53:48	32.30	32.35	32.35	+1.05	6	6356
12:53:45	32.30	32.35	32.30	+1.00	3	6350
12:53:40	32.30	32.35	32.30	+1.00	2	6347
12:53:36	32.30	32.35	32.30	+1.00	1	6345
12:53:35	32.30	32.35	32.30	+1.00	3	6344
12:53:33	32.30	32.35	32.30	+1.00	3	6341
12:53:17	32.30	32.35	32.30	+1.00	2	6338
12:53:16	32.30	32.35	32.30	+1.00	1	6336
12:53:06	32.30	32.35	32.30	+1.00	10	6335
12:52:59	32.25	32.30	32.30	+1.00	7	6325
12:52:51	32.25	32.30	32.30	+1.00	1	6318
12:52:34	32.25	32.30	32.25	+0.95	2	6317
12:52:29	32.25	32.30	32.30	+1.00	1	6315
12:52:29	32.25	32.30	32.30	+1.00	1	6314
12:52:26	32.25	32.30	32.30	+1.00	10	6313
12:52:19	32.25	32.30	32.30	+1.00	1	6303
12:52:12	32.25	32.30	32.30	+1.00	1	6302
12:52:09	32.25	32.30	32.30	+1.00	5	6301
12:52:00	32.25	32.30	32.30	+1.00	1	6296
12:51:57	32.25	32.30	32.30	+1.00	2	6295
12:51:44	32.25	32.30	32.25	+0.95	1	6293
12:51:43	32.25	32.30	32.30	+1.00	10	6292
12:51:43	32.25	32.30	32.30	+1.00	1	6282
12:51:42	32.25	32.30	32.30	+1.00	1	6281
12:51:33	32.25	32.30	32.30	+1.00	1	6280
12:51:12	32.20	32.30	32.30	+1.00	1	6279
12:51:10	32.25	32.30	32.25	+0.95	1	6278
12:51:05	32.30	32.35	32.30	+1.00	42	6277
12:51:03	32.30	32.35	32.35	+1.05	1	6235
12:51:02	32.35	32.40	32.35	+1.05	6	6234
12:50:54	32.35	32.40	32.35	+1.05	2	6228
12:50:51	32.35	32.40	32.35	+1.05	1	6226
12:50:50	32.35	32.40	32.35	+1.05	1	6225
12:50:48	32.35	32.40	32.35	+1.05	1	6224
12:50:45	32.35	32.40	32.40	+1.10	6	6223
12:50:41	32.35	32.40	32.40	+1.10	2	6217
12:50:40	32.35	32.40	32.40	+1.10	1	6215
12:50:39	32.35	32.40	32.40	+1.10	1	6214
12:50:36	32.35	32.40	32.40	+1.10	20	6213
12:50:36	32.35	32.40	32.40	+1.10	2	6193
12:50:34	32.35	32.40	32.40	+1.10	1	6191
12:50:32	32.35	32.40	32.35	+1.05	1	6190
12:50:26	32.35	32.40	32.35	+1.05	1	6189
12:50:26	32.35	32.40	32.40	+1.10	2	6188
12:50:26	32.35	32.40	32.40	+1.10	4	6186
12:50:26	32.35	32.40	32.40	+1.10	2	6182
12:50:26	32.35	32.40	32.40	+1.10	6	6180
12:50:26	32.35	32.40	32.40	+1.10	4	6174
12:50:26	32.35	32.40	32.40	+1.10	7	6170
12:50:25	32.30	32.35	32.35	+1.05	30	6163
12:50:25	32.30	32.35	32.35	+1.05	2	6133
12:50:25	32.15	32.25	32.30	+1.00	187	6131
12:50:25	32.15	32.25	32.25	+0.95	186	5944
12:50:11	32.15	32.25	32.25	+0.95	2	5758
12:50:08	32.15	32.25	32.25	+0.95	1	5756
12:50:00	32.15	32.25	32.25	+0.95	3	5755
12:49:57	32.15	32.20	32.20	+0.90	2	5752
12:49:54	32.15	32.25	32.25	+0.95	1	5750
12:49:52	32.15	32.20	32.20	+0.90	1	5749
12:49:42	32.15	32.20	32.20	+0.90	1	5748
12:49:33	32.15	32.20	32.20	+0.90	1	5747
12:49:32	32.15	32.20	32.20	+0.90	1	5746
12:49:27	32.15	32.20	32.20	+0.90	1	5745
12:49:26	32.15	32.20	32.20	+0.90	1	5744
12:49:26	32.15	32.20	32.20	+0.90	1	5743
12:49:25	32.15	32.20	32.20	+0.90	1	5742
12:49:24	32.15	32.20	32.20	+0.90	4	5741
12:49:24	32.20	32.25	32.20	+0.90	1	5737
12:49:20	32.15	32.20	32.20	+0.90	19	5736
12:49:18	32.15	32.20	32.20	+0.90	1	5717
12:49:18	32.15	32.20	32.20	+0.90	2	5716
12:49:18	32.20	32.25	32.20	+0.90	1	5714
12:49:14	32.20	32.25	32.20	+0.90	10	5713
12:49:07	32.20	32.25	32.20	+0.90	1	5703
12:49:07	32.20	32.25	32.20	+0.90	1	5702
12:49:02	32.20	32.25	32.20	+0.90	1	5701
12:49:01	32.20	32.25	32.20	+0.90	1	5700
12:48:50	32.20	32.25	32.20	+0.90	2	5699
12:48:36	32.15	32.20	32.20	+0.90	17	5697
12:48:30	32.15	32.20	32.20	+0.90	1	5680
12:48:26	32.15	32.20	32.20	+0.90	3	5679
12:48:21	32.15	32.20	32.20	+0.90	2	5676
12:48:19	32.15	32.20	32.20	+0.90	6	5674
12:48:19	32.15	32.20	32.20	+0.90	1	5668
12:48:02	32.10	32.15	32.15	+0.85	1	5667
12:48:01	32.10	32.20	32.20	+0.90	3	5666
12:48:00	32.10	32.20	32.10	+0.80	1	5663
12:47:56	32.10	32.20	32.10	+0.80	4	5662
12:47:42	32.15	32.20	32.15	+0.85	1	5658
12:47:36	32.10	32.15	32.15	+0.85	8	5657
12:47:36	32.15	32.20	32.15	+0.85	10	5649
12:47:36	32.15	32.20	32.15	+0.85	1	5639
12:46:54	32.15	32.20	32.20	+0.90	1	5638
12:46:54	32.15	32.20	32.15	+0.85	5	5637
12:46:51	32.15	32.20	32.20	+0.90	1	5632
12:46:46	32.15	32.20	32.20	+0.90	1	5631
12:46:43	32.15	32.20	32.20	+0.90	1	5630
12:46:25	32.10	32.20	32.20	+0.90	6	5629
12:46:24	32.20	32.25	32.20	+0.90	4	5623
12:46:19	32.20	32.25	32.20	+0.90	10	5619
12:46:17	32.20	32.25	32.20	+0.90	2	5609
12:46:14	32.20	32.25	32.20	+0.90	2	5607
12:46:06	32.20	32.25	32.20	+0.90	1	5605
12:46:05	32.20	32.25	32.25	+0.95	1	5604
12:46:05	32.20	32.25	32.25	+0.95	4	5603
12:46:04	32.15	32.20	32.20	+0.90	7	5599
12:46:04	32.15	32.20	32.20	+0.90	2	5592
12:46:04	32.10	32.20	32.20	+0.90	3	5590
12:46:04	32.10	32.20	32.20	+0.90	38	5587
12:46:04	32.10	32.20	32.20	+0.90	58	5549
12:46:04	32.10	32.20	32.20	+0.90	46	5491
12:46:04	32.10	32.20	32.20	+0.90	6	5445
12:46:04	32.10	32.15	32.20	+0.90	3	5439
12:46:04	32.10	32.15	32.15	+0.85	1	5436
12:46:04	32.10	32.15	32.15	+0.85	19	5435
12:46:04	32.10	32.15	32.15	+0.85	6	5416
12:46:04	32.15	32.20	32.15	+0.85	24	5410
12:45:57	32.15	32.20	32.15	+0.85	1	5386
12:45:49	32.15	32.20	32.15	+0.85	2	5385
12:45:46	32.15	32.20	32.15	+0.85	4	5383
12:45:42	32.15	32.20	32.15	+0.85	10	5379
12:45:35	32.15	32.20	32.20	+0.90	1	5369
12:45:29	32.15	32.20	32.15	+0.85	1	5368
12:45:29	32.15	32.20	32.15	+0.85	1	5367
12:45:28	32.15	32.20	32.15	+0.85	1	5366
12:45:14	32.15	32.20	32.15	+0.85	1	5365
12:45:13	32.15	32.20	32.20	+0.90	2	5364
12:44:33	32.15	32.20	32.20	+0.90	3	5362
12:44:32	32.15	32.20	32.15	+0.85	1	5359
12:44:09	32.15	32.20	32.20	+0.90	1	5358
12:44:08	32.15	32.20	32.15	+0.85	1	5357
12:44:08	32.15	32.20	32.15	+0.85	1	5356
12:44:05	32.15	32.20	32.15	+0.85	4	5355
12:44:04	32.15	32.20	32.15	+0.85	10	5351
12:44:01	32.15	32.20	32.15	+0.85	1	5341
12:43:47	32.15	32.20	32.15	+0.85	1	5340
12:43:45	32.15	32.20	32.15	+0.85	1	5339
12:43:43	32.10	32.15	32.15	+0.85	1	5338
12:43:32	32.10	32.20	32.10	+0.80	2	5337
12:43:26	32.10	32.15	32.15	+0.85	17	5335
12:43:25	32.10	32.15	32.15	+0.85	20	5318
12:43:22	32.05	32.10	32.10	+0.80	2	5298
12:43:20	32.05	32.10	32.10	+0.80	1	5296
12:43:14	32.10	32.15	32.10	+0.80	1	5295
12:43:10	32.10	32.15	32.10	+0.80	5	5294
12:42:59	32.10	32.15	32.15	+0.85	1	5289
12:42:47	32.10	32.15	32.10	+0.80	1	5288
12:42:34	32.10	32.15	32.10	+0.80	1	5287
12:42:23	32.10	32.15	32.10	+0.80	2	5286
12:41:53	32.10	32.15	32.10	+0.80	1	5284
12:41:49	32.10	32.15	32.10	+0.80	1	5283
12:41:49	32.05	32.10	32.10	+0.80	15	5282
12:40:21	32.10	32.15	32.10	+0.80	1	5267
12:40:16	32.10	32.15	32.10	+0.80	1	5266
12:39:49	32.10	32.15	32.10	+0.80	1	5265
12:39:45	32.10	32.15	32.10	+0.80	5	5264
12:39:40	32.10	32.15	32.10	+0.80	1	5259
12:39:34	32.10	32.15	32.10	+0.80	3	5258
12:39:32	32.10	32.15	32.10	+0.80	10	5255
12:39:25	32.10	32.15	32.10	+0.80	1	5245
12:39:11	32.10	32.15	32.10	+0.80	1	5244
12:39:01	32.10	32.15	32.15	+0.85	1	5243
12:39:00	32.10	32.15	32.10	+0.80	3	5242
12:38:59	32.10	32.15	32.15	+0.85	1	5239
12:38:46	32.10	32.15	32.10	+0.80	1	5238
12:38:44	32.15	32.20	32.15	+0.85	1	5237
12:38:42	32.15	32.20	32.15	+0.85	1	5236
12:38:37	32.15	32.20	32.15	+0.85	2	5235
12:38:31	32.15	32.20	32.15	+0.85	1	5233
12:38:30	32.15	32.20	32.20	+0.90	2	5232
12:38:30	32.15	32.20	32.20	+0.90	1	5230
12:38:22	32.15	32.20	32.20	+0.90	1	5229
12:38:09	32.10	32.20	32.20	+0.90	5	5228
12:38:05	32.10	32.20	32.10	+0.80	1	5223
12:37:56	32.10	32.20	32.20	+0.90	1	5222
12:37:55	32.10	32.20	32.20	+0.90	1	5221
12:37:55	32.10	32.20	32.20	+0.90	7	5220
12:37:55	32.10	32.15	32.15	+0.85	13	5213
12:37:55	32.10	32.15	32.15	+0.85	100	5200
12:37:44	32.05	32.10	32.10	+0.80	4	5100
12:37:44	32.05	32.10	32.10	+0.80	1	5096
12:37:44	32.05	32.10	32.10	+0.80	200	5095
12:37:39	32.05	32.10	32.05	+0.75	2	4895
12:37:39	32.05	32.10	32.10	+0.80	6	4893
12:37:39	32.05	32.10	32.10	+0.80	6	4887
12:37:39	32.05	32.10	32.10	+0.80	5	4881
12:37:39	32.05	32.10	32.10	+0.80	5	4876
12:37:39	32.05	32.10	32.10	+0.80	6	4871
12:37:38	32.00	32.05	32.05	+0.75	69	4865
12:37:38	31.95	32.00	32.00	+0.70	21	4796
12:36:58	31.95	32.00	32.00	+0.70	1	4775
12:35:16	31.95	32.00	32.00	+0.70	2	4774
12:35:16	31.95	32.00	32.00	+0.70	1	4772
12:34:57	32.00	32.05	32.00	+0.70	2	4771
12:34:43	32.00	32.05	32.00	+0.70	3	4769
12:34:32	32.00	32.05	32.00	+0.70	1	4766
12:34:18	31.95	32.00	32.00	+0.70	4	4765
12:34:11	32.00	32.05	32.00	+0.70	6	4761
12:34:10	32.00	32.05	32.00	+0.70	10	4755
12:33:33	32.00	32.05	32.00	+0.70	1	4745
12:33:27	32.00	32.05	32.00	+0.70	1	4744
12:33:22	32.00	32.05	32.00	+0.70	5	4743
12:33:04	31.95	32.00	32.00	+0.70	5	4738
12:32:31	31.95	32.00	32.00	+0.70	5	4733
12:31:56	31.95	32.00	32.00	+0.70	6	4728
12:31:15	31.95	32.00	32.00	+0.70	2	4722
12:30:32	32.00	32.05	32.05	+0.75	1	4720
12:30:32	31.95	32.00	32.00	+0.70	1	4719
12:30:09	31.95	32.00	32.00	+0.70	1	4718
12:29:43	32.00	32.05	32.00	+0.70	2	4717
12:29:30	32.00	32.05	32.00	+0.70	10	4715
12:29:30	32.00	32.05	32.00	+0.70	1	4705
12:29:21	32.00	32.05	32.05	+0.75	1	4704
12:29:19	31.95	32.00	32.00	+0.70	1	4703
12:28:49	31.95	32.05	31.95	+0.65	5	4702
12:28:14	31.95	32.00	32.00	+0.70	1	4697
12:28:12	31.95	32.00	32.00	+0.70	1	4696
12:28:03	31.95	32.00	32.00	+0.70	4	4695
12:28:03	31.95	32.00	32.00	+0.70	1	4691
12:27:18	32.00	32.05	32.00	+0.70	1	4690
12:27:10	32.00	32.05	32.00	+0.70	1	4689
12:27:08	32.00	32.05	32.00	+0.70	1	4688
12:26:55	32.00	32.05	32.00	+0.70	1	4687
12:26:33	32.00	32.05	32.00	+0.70	2	4686
12:24:03	31.95	32.05	32.05	+0.75	1	4684
12:23:58	31.95	32.00	32.00	+0.70	1	4683
12:23:47	31.95	32.00	32.00	+0.70	4	4682
12:23:47	31.95	32.00	32.00	+0.70	1	4678
12:23:42	31.95	32.00	32.00	+0.70	4	4677
12:23:42	32.00	32.05	32.00	+0.70	1	4673
12:23:33	32.00	32.05	32.05	+0.75	1	4672
12:23:21	32.00	32.05	32.00	+0.70	1	4671
12:23:18	32.00	32.05	32.00	+0.70	1	4670
12:23:02	32.00	32.05	32.00	+0.70	1	4669
12:22:46	32.00	32.05	32.00	+0.70	1	4668
12:22:25	32.00	32.05	32.00	+0.70	1	4667
12:22:12	32.00	32.05	32.00	+0.70	1	4666
12:22:11	32.00	32.05	32.05	+0.75	2	4665
12:22:00	32.00	32.05	32.00	+0.70	1	4663
12:21:42	32.00	32.05	32.00	+0.70	1	4662
12:21:19	32.00	32.05	32.05	+0.75	1	4661
12:20:52	32.00	32.05	32.00	+0.70	1	4660
12:20:51	31.95	32.00	32.00	+0.70	45	4659
12:20:51	31.95	32.00	32.00	+0.70	7	4614
12:20:51	31.95	32.00	32.00	+0.70	7	4607
12:20:51	31.95	32.00	32.00	+0.70	1	4600
12:20:51	31.95	32.00	32.00	+0.70	9	4599
12:20:51	31.95	32.00	32.00	+0.70	14	4590
12:20:05	31.95	32.00	32.00	+0.70	1	4576
12:19:58	31.95	32.00	31.95	+0.65	5	4575
12:19:25	31.90	31.95	31.95	+0.65	2	4570
12:19:24	31.90	31.95	31.95	+0.65	3	4568
12:19:19	31.90	31.95	31.95	+0.65	1	4565
12:18:37	31.90	31.95	31.95	+0.65	1	4564
12:18:25	31.90	31.95	31.95	+0.65	10	4563
12:18:18	31.90	31.95	31.95	+0.65	13	4553
12:18:18	31.90	31.95	31.95	+0.65	5	4540
12:18:00	31.90	31.95	31.90	+0.60	2	4535
12:17:06	31.90	31.95	31.90	+0.60	1	4533
12:16:58	31.90	31.95	31.90	+0.60	1	4532
12:16:49	31.90	31.95	31.90	+0.60	3	4531
12:16:20	31.90	31.95	31.95	+0.65	1	4528
12:15:39	31.90	31.95	31.95	+0.65	2	4527
12:15:33	31.90	31.95	31.90	+0.60	1	4525
12:15:31	31.90	31.95	31.90	+0.60	1	4524
12:15:08	31.90	31.95	31.90	+0.60	1	4523
12:14:53	31.90	31.95	31.90	+0.60	1	4522
12:14:40	31.95	32.00	31.95	+0.65	12	4521
12:13:57	31.95	32.00	31.95	+0.65	5	4509
12:13:52	31.95	32.00	31.95	+0.65	1	4504
12:13:41	31.95	32.00	31.95	+0.65	5	4503
12:13:23	31.95	32.00	31.95	+0.65	10	4498
12:12:57	31.95	32.00	31.95	+0.65	1	4488
12:12:57	31.95	32.00	32.00	+0.70	1	4487
12:12:49	31.95	32.00	31.95	+0.65	1	4486
12:12:37	31.95	32.00	31.95	+0.65	1	4485
12:10:16	31.95	32.00	32.00	+0.70	1	4484
12:09:23	31.95	32.00	32.00	+0.70	1	4483
12:09:04	31.95	32.00	32.00	+0.70	1	4482
12:08:51	31.95	32.00	31.95	+0.65	2	4481
12:08:38	31.95	32.00	31.95	+0.65	1	4479
12:07:48	31.95	32.00	31.95	+0.65	1	4478
12:07:32	32.00	32.05	32.00	+0.70	1	4477
12:06:47	32.00	32.05	32.05	+0.75	3	4476
12:06:13	32.05	32.10	32.05	+0.75	1	4473
12:06:13	32.05	32.10	32.05	+0.75	1	4472
12:06:03	32.00	32.10	32.00	+0.70	3	4471
12:05:58	32.00	32.10	32.10	+0.80	2	4468
12:05:54	32.00	32.10	32.00	+0.70	3	4466
12:05:45	32.00	32.05	32.05	+0.75	4	4463
12:05:29	32.00	32.05	32.00	+0.70	5	4459
12:05:25	32.00	32.05	32.00	+0.70	1	4454
12:05:15	32.00	32.05	32.00	+0.70	1	4453
12:04:57	32.00	32.10	32.00	+0.70	2	4452
12:04:50	32.00	32.05	32.05	+0.75	1	4450
12:04:50	32.00	32.05	32.05	+0.75	30	4449
12:04:50	32.00	32.05	32.05	+0.75	10	4419
12:04:47	32.00	32.05	32.05	+0.75	6	4409
12:04:05	32.00	32.05	32.00	+0.70	1	4403
12:03:47	32.00	32.05	32.00	+0.70	1	4402
12:03:45	32.00	32.05	32.00	+0.70	4	4401
12:03:43	32.00	32.05	32.00	+0.70	1	4397
12:03:37	32.00	32.05	32.00	+0.70	1	4396
12:03:24	32.00	32.05	32.00	+0.70	2	4395
12:03:01	32.05	32.10	32.05	+0.75	1	4393
12:03:01	32.05	32.10	32.05	+0.75	1	4392
12:02:48	32.05	32.10	32.05	+0.75	2	4391
12:02:47	32.05	32.10	32.05	+0.75	1	4389
12:02:46	32.05	32.10	32.05	+0.75	5	4388
12:01:54	32.05	32.10	32.05	+0.75	1	4383
12:01:53	32.00	32.05	32.05	+0.75	4	4382
12:01:53	32.00	32.05	32.05	+0.75	5	4378
12:01:52	32.00	32.05	32.05	+0.75	10	4373
12:01:52	32.00	32.05	32.05	+0.75	3	4363
12:01:47	32.00	32.05	32.05	+0.75	1	4360
12:01:25	31.95	32.05	32.05	+0.75	1	4359
12:01:07	31.95	32.05	32.05	+0.75	1	4358
12:00:16	31.95	32.05	32.05	+0.75	2	4357
12:00:16	31.95	32.05	32.05	+0.75	3	4355
12:00:16	31.95	32.00	32.00	+0.70	36	4352
12:00:16	31.95	32.00	32.00	+0.70	14	4316
12:00:16	32.00	32.05	32.00	+0.70	10	4302
11:59:55	32.05	32.10	32.05	+0.75	2	4292
11:59:54	32.00	32.05	32.05	+0.75	3	4290
11:59:25	32.00	32.05	32.05	+0.75	5	4287
11:59:22	32.00	32.05	32.05	+0.75	1	4282
11:59:18	32.00	32.05	32.05	+0.75	10	4281
11:58:59	32.00	32.05	32.05	+0.75	2	4271
11:58:40	32.05	32.10	32.05	+0.75	1	4269
11:58:35	32.05	32.10	32.05	+0.75	1	4268
11:58:34	32.05	32.10	32.05	+0.75	1	4267
11:58:33	32.05	32.10	32.05	+0.75	1	4266
11:58:30	32.05	32.10	32.05	+0.75	1	4265
11:58:28	32.05	32.10	32.05	+0.75	1	4264
11:58:24	32.05	32.10	32.05	+0.75	1	4263
11:58:24	32.05	32.10	32.05	+0.75	3	4262
11:58:19	32.05	32.10	32.05	+0.75	1	4259
11:58:19	32.05	32.10	32.05	+0.75	2	4258
11:58:16	32.05	32.10	32.05	+0.75	1	4256
11:58:16	32.05	32.10	32.05	+0.75	1	4255
11:58:14	32.05	32.10	32.05	+0.75	10	4254
11:58:02	32.05	32.10	32.05	+0.75	5	4244
11:57:52	32.05	32.10	32.05	+0.75	2	4239
11:57:45	32.05	32.10	32.05	+0.75	1	4237
11:57:45	32.05	32.10	32.05	+0.75	1	4236
11:57:43	32.05	32.10	32.10	+0.80	1	4235
11:57:39	32.05	32.10	32.10	+0.80	1	4234
11:57:37	32.05	32.10	32.05	+0.75	5	4233
11:57:27	32.05	32.10	32.05	+0.75	2	4228
11:57:24	32.05	32.10	32.10	+0.80	2	4226
11:57:12	32.05	32.10	32.10	+0.80	1	4224
11:57:10	32.05	32.10	32.10	+0.80	2	4223
11:57:10	32.05	32.10	32.10	+0.80	1	4221
11:57:10	32.05	32.10	32.10	+0.80	2	4220
11:57:09	32.05	32.10	32.10	+0.80	1	4218
11:57:08	32.05	32.10	32.10	+0.80	5	4217
11:57:01	32.05	32.10	32.10	+0.80	5	4212
11:56:51	32.05	32.10	32.10	+0.80	1	4207
11:56:50	32.05	32.10	32.05	+0.75	1	4206
11:56:47	32.05	32.10	32.05	+0.75	1	4205
11:56:45	32.05	32.10	32.05	+0.75	2	4204
11:56:40	32.05	32.10	32.10	+0.80	2	4202
11:56:36	32.05	32.10	32.10	+0.80	7	4200
11:56:36	32.05	32.10	32.05	+0.75	1	4193
11:56:36	32.00	32.05	32.05	+0.75	35	4192
11:56:36	32.00	32.05	32.05	+0.75	4	4157
11:56:35	31.95	32.00	32.00	+0.70	114	4153
11:56:35	31.90	31.95	31.95	+0.65	1	4039
11:56:34	31.90	31.95	31.95	+0.65	2	4038
11:56:34	31.95	32.00	31.95	+0.65	4	4036
11:56:32	31.95	32.00	31.95	+0.65	5	4032
11:56:29	31.95	32.00	31.95	+0.65	1	4027
11:56:03	31.95	32.00	31.95	+0.65	1	4026
11:55:51	31.95	32.00	31.95	+0.65	1	4025
11:55:48	31.95	32.00	31.95	+0.65	1	4024
11:55:44	31.95	32.00	31.95	+0.65	4	4023
11:55:43	31.95	32.00	31.95	+0.65	1	4019
11:55:35	31.95	32.00	31.95	+0.65	1	4018
11:54:48	31.90	31.95	31.95	+0.65	1	4017
11:54:32	31.90	31.95	31.95	+0.65	2	4016
11:54:22	31.90	31.95	31.95	+0.65	4	4014
11:54:00	31.90	31.95	31.95	+0.65	1	4010
11:54:00	31.90	31.95	32.00	+0.70	1	4009
11:54:00	31.90	31.95	31.95	+0.65	3	4008
11:53:59	31.95	32.00	31.95	+0.65	2	4005
11:53:56	31.95	32.00	32.00	+0.70	16	4003
11:53:56	31.95	32.00	32.00	+0.70	2	3987
11:53:53	31.90	31.95	31.95	+0.65	3	3985
11:53:48	31.90	31.95	31.95	+0.65	6	3982
11:53:48	31.90	31.95	31.95	+0.65	1	3976
11:53:28	31.90	32.00	31.90	+0.60	1	3975
11:53:23	31.90	32.00	32.00	+0.70	10	3974
11:53:14	31.90	32.00	31.90	+0.60	1	3964
11:52:42	31.95	32.00	32.00	+0.70	1	3963
11:52:40	32.00	32.05	32.00	+0.70	80	3962
11:52:30	32.00	32.05	32.05	+0.75	2	3882
11:52:26	32.00	32.05	32.00	+0.70	1	3880
11:52:14	32.00	32.05	32.00	+0.70	1	3879
11:51:40	32.00	32.05	32.05	+0.75	1	3878
11:51:36	32.00	32.05	32.05	+0.75	1	3877
11:51:29	32.00	32.05	32.10	+0.80	6	3876
11:51:29	32.00	32.05	32.05	+0.75	4	3870
11:51:26	32.00	32.05	32.05	+0.75	1	3866
11:51:25	32.05	32.10	32.05	+0.75	1	3865
11:51:25	32.00	32.05	32.05	+0.75	2	3864
11:51:20	32.05	32.10	32.05	+0.75	2	3862
11:51:17	32.00	32.05	32.05	+0.75	1	3860
11:51:16	32.00	32.05	32.05	+0.75	2	3859
11:51:09	32.00	32.05	32.05	+0.75	3	3857
11:51:06	32.05	32.10	32.05	+0.75	2	3854
11:50:59	32.00	32.05	32.10	+0.80	2	3852
11:50:59	32.00	32.05	32.05	+0.75	1	3850
11:50:59	32.05	32.10	32.05	+0.75	4	3849
11:50:59	32.05	32.10	32.05	+0.75	1	3845
11:50:59	32.05	32.10	32.10	+0.80	10	3844
11:50:41	32.00	32.10	32.10	+0.80	1	3834
11:50:40	32.00	32.10	32.10	+0.80	1	3833
11:50:34	32.05	32.10	32.10	+0.80	19	3832
11:50:33	32.00	32.10	32.10	+0.80	3	3813
11:50:33	32.00	32.10	32.10	+0.80	7	3810
11:50:33	32.05	32.10	32.05	+0.75	2	3803
11:50:33	32.00	32.05	32.05	+0.75	12	3801
11:50:33	32.00	32.05	32.05	+0.75	8	3789
11:50:33	32.00	32.05	32.05	+0.75	2	3781
11:50:33	32.00	32.05	32.05	+0.75	4	3779
11:50:33	32.00	32.05	32.05	+0.75	5	3775
11:50:33	31.90	31.95	32.00	+0.70	155	3770
11:50:33	31.90	31.95	31.95	+0.65	78	3615
11:50:24	31.85	31.90	31.90	+0.60	27	3537
11:50:20	31.80	31.85	31.85	+0.55	31	3510
11:50:20	31.75	31.85	31.85	+0.55	3	3479
11:50:12	31.75	31.80	31.80	+0.50	73	3476
11:50:04	31.75	31.80	31.75	+0.45	1	3403
11:49:25	31.70	31.75	31.75	+0.45	46	3402
11:49:18	31.65	31.70	31.70	+0.40	11	3356
11:48:47	31.65	31.70	31.65	+0.35	2	3345
11:48:15	31.65	31.70	31.70	+0.40	1	3343
11:48:01	31.70	31.75	31.70	+0.40	1	3342
11:47:41	31.70	31.75	31.75	+0.45	2	3341
11:47:41	31.65	31.70	31.70	+0.40	2	3339
11:47:27	31.65	31.75	31.75	+0.45	1	3337
11:47:27	31.65	31.75	31.75	+0.45	1	3336
11:46:38	31.65	31.75	31.65	+0.35	1	3335
11:46:14	31.65	31.75	31.75	+0.45	1	3334
11:46:14	31.70	31.75	31.70	+0.40	7	3333
11:46:13	31.70	31.75	31.75	+0.45	1	3326
11:45:29	31.70	31.75	31.70	+0.40	2	3325
11:44:39	31.70	31.75	31.70	+0.40	1	3323
11:44:35	31.70	31.75	31.70	+0.40	2	3322
11:44:34	31.70	31.75	31.70	+0.40	5	3320
11:43:49	31.70	31.75	31.70	+0.40	2	3315
11:43:44	31.70	31.75	31.70	+0.40	1	3313
11:42:54	31.70	31.75	31.70	+0.40	1	3312
11:42:29	31.70	31.75	31.70	+0.40	6	3311
11:41:42	31.70	31.75	31.70	+0.40	5	3305
11:41:21	31.70	31.75	31.70	+0.40	2	3300
11:40:37	31.70	31.75	31.70	+0.40	3	3298
11:40:25	31.70	31.75	31.75	+0.45	1	3295
11:39:49	31.70	31.75	31.75	+0.45	1	3294
11:39:32	31.70	31.75	31.75	+0.45	1	3293
11:39:14	31.70	31.75	31.70	+0.40	3	3292
11:37:36	31.70	31.75	31.70	+0.40	1	3289
11:36:39	31.70	31.75	31.70	+0.40	1	3288
11:35:13	31.70	31.75	31.70	+0.40	5	3287
11:34:48	31.70	31.75	31.70	+0.40	1	3282
11:31:26	31.70	31.75	31.70	+0.40	5	3281
11:30:57	31.70	31.75	31.75	+0.45	8	3276
11:30:52	31.70	31.75	31.70	+0.40	1	3268
11:30:51	31.70	31.75	31.70	+0.40	2	3267
11:30:49	31.70	31.75	31.70	+0.40	1	3265
11:28:16	31.70	31.75	31.70	+0.40	1	3264
11:26:08	31.65	31.70	31.70	+0.40	2	3263
11:25:03	31.65	31.70	31.70	+0.40	1	3261
11:24:43	31.65	31.70	31.70	+0.40	5	3260
11:24:27	31.65	31.70	31.65	+0.35	10	3255
11:23:41	31.65	31.70	31.70	+0.40	1	3245
11:23:04	31.65	31.70	31.70	+0.40	1	3244
11:22:51	31.65	31.70	31.70	+0.40	1	3243
11:22:47	31.70	31.75	31.70	+0.40	1	3242
11:22:29	31.70	31.75	31.70	+0.40	1	3241
11:22:18	31.70	31.75	31.70	+0.40	1	3240
11:21:30	31.65	31.70	31.70	+0.40	31	3239
11:21:28	31.65	31.70	31.70	+0.40	1	3208
11:21:23	31.65	31.70	31.65	+0.35	3	3207
11:21:16	31.65	31.70	31.70	+0.40	1	3204
11:21:14	31.65	31.70	31.65	+0.35	12	3203
11:21:09	31.65	31.70	31.70	+0.40	1	3191
11:19:30	31.65	31.70	31.65	+0.35	1	3190
11:19:13	31.65	31.70	31.70	+0.40	1	3189
11:19:13	31.70	31.75	31.70	+0.40	21	3188
11:18:05	31.70	31.75	31.70	+0.40	1	3167
11:16:32	31.70	31.75	31.75	+0.45	1	3166
11:16:00	31.70	31.75	31.70	+0.40	3	3165
11:15:58	31.70	31.75	31.70	+0.40	1	3162
11:15:04	31.70	31.75	31.70	+0.40	1	3161
11:14:37	31.70	31.75	31.70	+0.40	2	3160
11:14:32	31.70	31.75	31.70	+0.40	2	3158
11:14:26	31.70	31.75	31.70	+0.40	1	3156
11:14:25	31.70	31.75	31.70	+0.40	2	3155
11:13:56	31.70	31.75	31.70	+0.40	55	3153
11:11:19	31.75	31.80	31.75	+0.45	2	3098
11:11:15	31.75	31.80	31.75	+0.45	1	3096
11:11:14	31.75	31.80	31.75	+0.45	4	3095
11:11:08	31.75	31.80	31.75	+0.45	1	3091
11:10:20	31.75	31.80	31.75	+0.45	20	3090
11:09:28	31.75	31.80	31.75	+0.45	1	3070
11:09:11	31.75	31.80	31.75	+0.45	1	3069
11:07:56	31.75	31.80	31.75	+0.45	2	3068
11:07:27	31.75	31.80	31.80	+0.50	1	3066
11:06:38	31.75	31.80	31.80	+0.50	1	3065
11:05:58	31.75	31.80	31.75	+0.45	1	3064
11:03:41	31.75	31.80	31.75	+0.45	2	3063
11:03:25	31.75	31.80	31.75	+0.45	1	3061
11:03:14	31.75	31.80	31.75	+0.45	1	3060
11:02:51	31.75	31.80	31.75	+0.45	2	3059
11:02:02	31.75	31.80	31.75	+0.45	1	3057
11:01:57	31.75	31.80	31.75	+0.45	1	3056
11:01:35	31.75	31.80	31.75	+0.45	5	3055
11:00:04	31.75	31.80	31.75	+0.45	2	3050
10:59:16	31.75	31.80	31.80	+0.50	1	3048
10:56:57	31.75	31.80	31.80	+0.50	1	3047
10:56:19	31.75	31.80	31.75	+0.45	1	3046
10:56:17	31.75	31.80	31.75	+0.45	2	3045
10:55:28	31.75	31.80	31.75	+0.45	2	3043
10:55:10	31.75	31.80	31.75	+0.45	2	3041
10:54:49	31.75	31.80	31.80	+0.50	2	3039
10:54:42	31.75	31.80	31.75	+0.45	1	3037
10:53:23	31.75	31.80	31.75	+0.45	1	3036
10:52:55	31.75	31.80	31.75	+0.45	1	3035
10:52:20	31.75	31.80	31.75	+0.45	1	3034
10:51:16	31.70	31.75	31.75	+0.45	13	3033
10:50:43	31.70	31.75	31.75	+0.45	1	3020
10:49:41	31.70	31.75	31.75	+0.45	1	3019
10:49:22	31.70	31.75	31.75	+0.45	1	3018
10:49:10	31.70	31.75	31.75	+0.45	1	3017
10:47:02	31.70	31.80	31.70	+0.40	2	3016
10:47:01	31.75	31.80	31.75	+0.45	2	3014
10:46:49	31.75	31.80	31.75	+0.45	3	3012
10:45:57	31.70	31.80	31.80	+0.50	1	3009
10:45:40	31.70	31.80	31.80	+0.50	5	3008
10:44:23	31.70	31.75	31.75	+0.45	36	3003
10:43:59	31.70	31.75	31.75	+0.45	1	2967
10:43:56	31.70	31.75	31.70	+0.40	1	2966
10:42:30	31.70	31.75	31.70	+0.40	1	2965
10:41:38	31.70	31.75	31.70	+0.40	1	2964
10:41:27	31.70	31.75	31.70	+0.40	3	2963
10:41:14	31.70	31.75	31.70	+0.40	1	2960
10:40:52	31.70	31.75	31.70	+0.40	10	2959
10:40:42	31.70	31.75	31.70	+0.40	1	2949
10:38:05	31.70	31.75	31.75	+0.45	2	2948
10:37:33	31.70	31.75	31.70	+0.40	5	2946
10:36:39	31.70	31.75	31.70	+0.40	1	2941
10:35:16	31.70	31.75	31.75	+0.45	1	2940
10:31:13	31.70	31.75	31.75	+0.45	1	2939
10:31:04	31.75	31.80	31.75	+0.45	1	2938
10:30:57	31.70	31.75	31.75	+0.45	9	2937
10:30:51	31.70	31.75	31.70	+0.40	10	2928
10:30:39	31.70	31.75	31.70	+0.40	1	2918
10:28:49	31.70	31.75	31.70	+0.40	1	2917
10:28:49	31.70	31.75	31.75	+0.45	1	2916
10:28:00	31.70	31.75	31.75	+0.45	1	2915
10:27:17	31.70	31.75	31.75	+0.45	2	2914
10:27:17	31.70	31.75	31.75	+0.45	1	2912
10:27:17	31.70	31.75	31.75	+0.45	1	2911
10:27:17	31.70	31.75	31.75	+0.45	1	2910
10:27:17	31.70	31.75	31.75	+0.45	2	2909
10:25:40	31.70	31.80	31.70	+0.40	5	2907
10:25:21	31.70	31.80	31.70	+0.40	1	2902
10:25:20	31.70	31.75	31.75	+0.45	1	2901
10:25:03	31.70	31.75	31.75	+0.45	2	2900
10:24:43	31.70	31.75	31.75	+0.45	1	2898
10:22:35	31.75	31.80	31.75	+0.45	6	2897
10:22:02	31.75	31.80	31.80	+0.50	1	2891
10:21:46	31.75	31.80	31.80	+0.50	3	2890
10:20:59	31.75	31.80	31.75	+0.45	5	2887
10:19:56	31.75	31.80	31.75	+0.45	1	2882
10:19:21	31.70	31.75	31.75	+0.45	8	2881
10:18:55	31.70	31.75	31.75	+0.45	1	2873
10:18:38	31.75	31.80	31.75	+0.45	1	2872
10:17:46	31.70	31.75	31.75	+0.45	2	2871
10:17:05	31.70	31.75	31.70	+0.40	1	2869
10:16:58	31.65	31.70	31.70	+0.40	1	2868
10:16:51	31.65	31.70	31.70	+0.40	10	2867
10:16:28	31.65	31.70	31.70	+0.40	2	2857
10:16:20	31.65	31.70	31.70	+0.40	1	2855
10:16:16	31.65	31.70	31.70	+0.40	3	2854
10:16:01	31.65	31.70	31.70	+0.40	5	2851
10:15:55	31.70	31.75	31.70	+0.40	27	2846
10:15:55	31.70	31.75	31.70	+0.40	3	2819
10:15:55	31.70	31.75	31.70	+0.40	3	2816
10:15:55	31.70	31.75	31.70	+0.40	3	2813
10:15:55	31.70	31.75	31.70	+0.40	5	2810
10:15:55	31.70	31.75	31.70	+0.40	11	2805
10:15:55	31.75	31.80	31.75	+0.45	3	2794
10:15:02	31.70	31.75	31.75	+0.45	1	2791
10:14:47	31.75	31.80	31.75	+0.45	10	2790
10:14:47	31.70	31.75	31.75	+0.45	20	2780
10:14:34	31.70	31.75	31.70	+0.40	2	2760
10:14:32	31.70	31.75	31.70	+0.40	5	2758
10:14:31	31.70	31.75	31.75	+0.45	1	2753
10:14:12	31.70	31.75	31.75	+0.45	1	2752
10:13:57	31.70	31.75	31.70	+0.40	1	2751
10:13:27	31.70	31.75	31.70	+0.40	1	2750
10:12:09	31.70	31.75	31.70	+0.40	2	2749
10:12:06	31.70	31.75	31.70	+0.40	1	2747
10:12:05	31.70	31.75	31.70	+0.40	1	2746
10:12:04	31.70	31.75	31.70	+0.40	1	2745
10:11:17	31.70	31.75	31.70	+0.40	3	2744
10:11:00	31.70	31.75	31.70	+0.40	1	2741
10:10:26	31.70	31.80	31.70	+0.40	1	2740
10:10:06	31.70	31.80	31.70	+0.40	3	2739
10:09:49	31.70	31.80	31.70	+0.40	1	2736
10:09:38	31.70	31.80	31.70	+0.40	1	2735
10:09:02	31.70	31.80	31.70	+0.40	1	2734
10:08:41	31.70	31.80	31.70	+0.40	1	2733
10:07:29	31.70	31.80	31.70	+0.40	1	2732
10:07:25	31.70	31.80	31.70	+0.40	1	2731
10:07:02	31.70	31.80	31.70	+0.40	3	2730
10:06:50	31.70	31.80	31.70	+0.40	1	2727
10:06:30	31.70	31.80	31.70	+0.40	2	2726
10:05:35	31.80	31.85	31.80	+0.50	3	2724
10:04:36	31.70	31.80	31.80	+0.50	2	2721
10:04:35	31.70	31.80	31.70	+0.40	10	2719
10:04:25	31.70	31.80	31.70	+0.40	2	2709
10:04:07	31.75	31.80	31.75	+0.45	3	2707
10:04:07	31.70	31.75	31.75	+0.45	7	2704
10:03:56	31.70	31.75	31.70	+0.40	1	2697
10:03:56	31.70	31.75	31.70	+0.40	1	2696
10:03:35	31.65	31.70	31.70	+0.40	2	2695
10:03:24	31.65	31.70	31.70	+0.40	1	2693
10:03:21	31.65	31.70	31.70	+0.40	1	2692
10:03:10	31.65	31.70	31.70	+0.40	1	2691
10:02:54	31.65	31.70	31.70	+0.40	1	2690
10:02:46	31.65	31.70	31.70	+0.40	1	2689
10:02:43	31.65	31.70	31.70	+0.40	1	2688
10:02:31	31.70	31.75	31.70	+0.40	1	2687
10:02:31	31.70	31.75	31.70	+0.40	12	2686
10:02:31	31.70	31.75	31.70	+0.40	5	2674
10:02:31	31.70	31.75	31.70	+0.40	5	2669
10:02:31	31.70	31.75	31.70	+0.40	40	2664
10:02:31	31.75	31.80	31.75	+0.45	90	2624
10:02:27	31.75	31.80	31.75	+0.45	10	2534
10:02:25	31.75	31.80	31.80	+0.50	1	2524
10:02:05	31.75	31.80	31.80	+0.50	6	2523
10:01:31	31.75	31.80	31.75	+0.45	2	2517
10:01:09	31.75	31.80	31.75	+0.45	2	2515
10:01:02	31.75	31.80	31.75	+0.45	5	2513
10:00:04	31.75	31.80	31.75	+0.45	1	2508
09:58:49	31.75	31.80	31.75	+0.45	1	2507
09:58:00	31.75	31.80	31.75	+0.45	4	2506
09:57:57	31.75	31.80	31.80	+0.50	5	2502
09:56:51	31.80	31.90	31.80	+0.50	77	2497
09:56:51	31.85	31.90	31.85	+0.55	1	2420
09:56:44	31.85	31.90	31.85	+0.55	1	2419
09:56:44	31.80	31.85	31.85	+0.55	2	2418
09:56:39	31.80	31.85	31.85	+0.55	1	2416
09:56:11	31.80	31.85	31.85	+0.55	1	2415
09:55:48	31.80	31.85	31.85	+0.55	1	2414
09:53:53	31.80	31.85	31.80	+0.50	1	2413
09:53:15	31.75	31.80	31.80	+0.50	18	2412
09:53:00	31.75	31.80	31.80	+0.50	1	2394
09:52:38	31.75	31.80	31.75	+0.45	1	2393
09:52:19	31.80	31.85	31.80	+0.50	1	2392
09:50:51	31.80	31.85	31.80	+0.50	1	2391
09:50:47	31.80	31.85	31.80	+0.50	3	2390
09:50:47	31.80	31.85	31.80	+0.50	1	2387
09:50:44	31.75	31.80	31.80	+0.50	4	2386
09:50:32	31.80	31.85	31.80	+0.50	7	2382
09:50:21	31.80	31.85	31.80	+0.50	4	2375
09:50:16	31.80	31.85	31.80	+0.50	2	2371
09:50:04	31.80	31.85	31.80	+0.50	1	2369
09:49:40	31.75	31.80	31.80	+0.50	6	2368
09:49:22	31.80	31.85	31.80	+0.50	18	2362
09:49:17	31.80	31.85	31.80	+0.50	1	2344
09:49:16	31.80	31.85	31.80	+0.50	10	2343
09:49:05	31.80	31.85	31.80	+0.50	5	2333
09:49:02	31.80	31.85	31.80	+0.50	2	2328
09:48:27	31.80	31.85	31.80	+0.50	3	2326
09:48:19	31.80	31.85	31.80	+0.50	10	2323
09:48:01	31.80	31.85	31.80	+0.50	1	2313
09:47:50	31.85	31.90	31.85	+0.55	1	2312
09:47:19	31.75	31.85	31.85	+0.55	30	2311
09:47:12	31.80	31.85	31.80	+0.50	1	2281
09:46:51	31.80	31.85	31.80	+0.50	5	2280
09:46:49	31.80	31.85	31.80	+0.50	3	2275
09:46:49	31.80	31.85	31.80	+0.50	1	2272
09:46:36	31.80	31.85	31.80	+0.50	5	2271
09:46:05	31.80	31.85	31.85	+0.55	1	2266
09:46:02	31.80	31.85	31.80	+0.50	1	2265
09:45:52	31.80	31.85	31.85	+0.55	1	2264
09:45:52	31.80	31.85	31.85	+0.55	1	2263
09:45:36	31.80	31.85	31.85	+0.55	1	2262
09:45:10	31.80	31.85	31.80	+0.50	3	2261
09:45:04	31.80	31.85	31.80	+0.50	1	2258
09:44:48	31.80	31.85	31.80	+0.50	1	2257
09:44:34	31.75	31.80	31.80	+0.50	3	2256
09:44:29	31.75	31.80	31.80	+0.50	5	2253
09:44:15	31.75	31.80	31.80	+0.50	10	2248
09:43:20	31.75	31.80	31.75	+0.45	1	2238
09:43:16	31.75	31.80	31.75	+0.45	1	2237
09:42:59	31.75	31.80	31.80	+0.50	1	2236
09:42:26	31.75	31.80	31.80	+0.50	1	2235
09:42:05	31.75	31.80	31.80	+0.50	2	2234
09:42:02	31.75	31.80	31.75	+0.45	1	2232
09:41:57	31.75	31.80	31.80	+0.50	1	2231
09:41:55	31.75	31.80	31.75	+0.45	2	2230
09:41:46	31.75	31.80	31.75	+0.45	1	2228
09:41:46	31.75	31.80	31.75	+0.45	12	2227
09:40:43	31.80	31.85	31.80	+0.50	50	2215
09:40:43	31.80	31.85	31.80	+0.50	27	2165
09:40:43	31.80	31.85	31.80	+0.50	4	2138
09:40:40	31.80	31.85	31.80	+0.50	2	2134
09:40:31	31.80	31.85	31.80	+0.50	2	2132
09:40:15	31.80	31.85	31.80	+0.50	1	2130
09:39:54	31.80	31.85	31.85	+0.55	1	2129
09:39:47	31.80	31.85	31.85	+0.55	1	2128
09:38:57	31.80	31.85	31.85	+0.55	1	2127
09:38:46	31.80	31.85	31.85	+0.55	5	2126
09:38:20	31.80	31.85	31.85	+0.55	3	2121
09:38:16	31.80	31.85	31.85	+0.55	5	2118
09:38:02	31.85	31.90	31.85	+0.55	47	2113
09:37:03	31.85	31.90	31.85	+0.55	3	2066
09:37:03	31.85	31.90	31.85	+0.55	8	2063
09:36:00	31.85	31.90	31.85	+0.55	1	2055
09:35:51	31.85	31.90	31.90	+0.60	1	2054
09:34:49	31.85	31.90	31.85	+0.55	10	2053
09:34:48	31.85	31.90	31.90	+0.60	2	2043
09:34:18	31.85	31.90	31.90	+0.60	3	2041
09:33:55	31.85	31.90	31.90	+0.60	1	2038
09:33:55	31.85	31.90	31.90	+0.60	3	2037
09:33:13	31.85	31.90	31.85	+0.55	1	2034
09:32:37	31.90	31.95	31.90	+0.60	1	2033
09:32:31	31.90	31.95	31.90	+0.60	1	2032
09:32:27	31.90	31.95	31.90	+0.60	2	2031
09:32:05	31.90	31.95	31.95	+0.65	1	2029
09:31:35	31.90	31.95	31.95	+0.65	1	2028
09:31:24	31.90	31.95	31.95	+0.65	1	2027
09:31:04	31.90	31.95	31.95	+0.65	1	2026
09:31:00	31.90	31.95	31.90	+0.60	1	2025
09:30:40	31.85	31.90	31.90	+0.60	15	2024
09:30:31	31.85	31.90	31.90	+0.60	1	2009
09:30:26	31.85	31.90	31.90	+0.60	10	2008
09:30:20	31.85	31.90	31.90	+0.60	1	1998
09:30:07	31.85	31.90	31.85	+0.55	1	1997
09:29:59	31.85	31.90	31.85	+0.55	1	1996
09:29:49	31.85	31.90	31.85	+0.55	1	1995
09:29:40	31.85	31.90	31.85	+0.55	1	1994
09:29:23	31.85	31.90	31.85	+0.55	1	1993
09:29:22	31.85	31.90	31.90	+0.60	1	1992
09:29:22	31.85	31.90	31.85	+0.55	1	1991
09:29:08	31.85	31.90	31.85	+0.55	1	1990
09:28:48	31.85	31.90	31.90	+0.60	1	1989
09:28:46	31.85	31.90	31.85	+0.55	2	1988
09:28:35	31.85	31.90	31.90	+0.60	1	1986
09:28:32	31.85	31.90	31.85	+0.55	1	1985
09:28:12	31.80	31.85	31.85	+0.55	1	1984
09:28:04	31.80	31.85	31.85	+0.55	1	1983
09:28:00	31.80	31.85	31.85	+0.55	1	1982
09:28:00	31.80	31.85	31.85	+0.55	1	1981
09:27:59	31.80	31.85	31.85	+0.55	3	1980
09:27:52	31.80	31.85	31.85	+0.55	5	1977
09:27:49	31.80	31.85	31.80	+0.50	2	1972
09:27:43	31.80	31.85	31.85	+0.55	1	1970
09:27:35	31.80	31.85	31.85	+0.55	2	1969
09:27:33	31.80	31.85	31.80	+0.50	7	1967
09:27:30	31.80	31.85	31.80	+0.50	1	1960
09:27:28	31.80	31.85	31.80	+0.50	1	1959
09:27:24	31.80	31.85	31.80	+0.50	1	1958
09:27:24	31.80	31.85	31.80	+0.50	1	1957
09:27:24	31.80	31.85	31.80	+0.50	1	1956
09:27:24	31.80	31.85	31.80	+0.50	20	1955
09:27:04	31.80	31.85	31.80	+0.50	1	1935
09:27:03	31.80	31.85	31.85	+0.55	1	1934
09:26:52	31.80	31.85	31.80	+0.50	1	1933
09:26:50	31.80	31.85	31.80	+0.50	10	1932
09:26:28	31.85	31.90	31.85	+0.55	6	1922
09:26:27	31.85	31.90	31.85	+0.55	2	1916
09:26:24	31.85	31.90	31.90	+0.60	1	1914
09:26:21	31.85	31.90	31.85	+0.55	1	1913
09:26:21	31.85	31.90	31.85	+0.55	1	1912
09:26:21	31.85	31.90	31.85	+0.55	1	1911
09:26:21	31.85	31.90	31.85	+0.55	28	1910
09:26:14	31.85	31.90	31.90	+0.60	1	1882
09:25:28	31.85	31.90	31.85	+0.55	1	1881
09:25:26	31.85	31.90	31.85	+0.55	1	1880
09:25:22	31.85	31.90	31.85	+0.55	1	1879
09:25:12	31.85	31.90	31.90	+0.60	1	1878
09:25:01	31.90	31.95	31.90	+0.60	23	1877
09:24:51	31.90	31.95	31.95	+0.65	1	1854
09:24:30	31.95	32.00	31.95	+0.65	1	1853
09:24:11	31.90	32.00	31.90	+0.60	1	1852
09:23:58	31.90	32.00	31.90	+0.60	1	1851
09:23:55	31.90	32.00	31.90	+0.60	1	1850
09:23:55	31.95	32.00	31.95	+0.65	1	1849
09:23:37	31.95	32.00	32.00	+0.70	3	1848
09:23:26	32.00	32.05	32.00	+0.70	30	1845
09:23:26	32.00	32.05	32.05	+0.75	1	1815
09:23:01	32.00	32.05	32.00	+0.70	1	1814
09:23:01	32.00	32.05	32.00	+0.70	29	1813
09:22:41	32.00	32.10	32.00	+0.70	3	1784
09:22:20	32.00	32.10	32.00	+0.70	1	1781
09:22:20	32.00	32.05	32.05	+0.75	5	1780
09:22:16	32.05	32.10	32.05	+0.75	16	1775
09:22:05	32.05	32.10	32.10	+0.80	1	1759
09:21:35	32.10	32.15	32.10	+0.80	1	1758
09:21:29	32.10	32.15	32.10	+0.80	1	1757
09:21:25	32.10	32.15	32.10	+0.80	1	1756
09:21:19	32.10	32.15	32.10	+0.80	5	1755
09:21:12	32.10	32.15	32.10	+0.80	5	1750
09:20:48	32.10	32.15	32.10	+0.80	2	1745
09:20:48	32.10	32.15	32.10	+0.80	1	1743
09:20:48	32.10	32.15	32.15	+0.85	9	1742
09:20:48	32.05	32.10	32.10	+0.80	108	1733
09:20:48	32.05	32.10	32.10	+0.80	1	1625
09:20:48	32.05	32.10	32.10	+0.80	11	1624
09:20:48	32.05	32.10	32.10	+0.80	69	1613
09:20:48	32.05	32.10	32.10	+0.80	4	1544
09:20:48	32.00	32.05	32.05	+0.75	84	1540
09:20:47	32.00	32.05	32.05	+0.75	1	1456
09:20:31	32.00	32.05	32.05	+0.75	1	1455
09:20:12	32.00	32.05	32.00	+0.70	1	1454
09:20:11	32.00	32.05	32.05	+0.75	1	1453
09:20:07	32.00	32.05	32.00	+0.70	1	1452
09:19:55	32.00	32.05	32.00	+0.70	2	1451
09:19:35	32.00	32.05	32.00	+0.70	10	1449
09:19:33	32.00	32.05	32.05	+0.75	2	1439
09:19:25	32.00	32.05	32.00	+0.70	1	1437
09:19:18	32.00	32.05	32.00	+0.70	1	1436
09:19:18	32.00	32.05	32.00	+0.70	2	1435
09:19:09	32.00	32.05	32.00	+0.70	1	1433
09:19:07	31.95	32.00	32.00	+0.70	50	1432
09:18:46	31.90	31.95	31.95	+0.65	1	1382
09:18:46	31.90	31.95	31.95	+0.65	1	1381
09:18:46	31.95	32.00	31.95	+0.65	9	1380
09:18:46	31.95	32.00	31.95	+0.65	1	1371
09:18:42	31.95	32.00	31.95	+0.65	3	1370
09:18:40	31.95	32.00	32.00	+0.70	5	1367
09:18:38	31.95	32.00	32.00	+0.70	10	1362
09:18:35	31.95	32.00	31.95	+0.65	1	1352
09:18:18	31.95	32.00	32.00	+0.70	5	1351
09:18:16	31.95	32.00	31.95	+0.65	1	1346
09:18:06	32.00	32.05	32.00	+0.70	1	1345
09:18:06	32.00	32.05	32.00	+0.70	20	1344
09:18:04	32.00	32.05	32.05	+0.75	1	1324
09:18:00	32.00	32.05	32.00	+0.70	1	1323
09:18:00	32.00	32.05	32.00	+0.70	5	1322
09:17:56	32.00	32.05	32.00	+0.70	3	1317
09:17:54	32.00	32.05	32.00	+0.70	1	1314
09:17:54	32.00	32.05	32.00	+0.70	5	1313
09:17:43	32.00	32.05	32.00	+0.70	1	1308
09:17:36	32.00	32.05	32.00	+0.70	2	1307
09:17:30	32.00	32.05	32.05	+0.75	1	1305
09:17:01	32.05	32.10	32.05	+0.75	3	1304
09:16:59	32.05	32.10	32.05	+0.75	1	1301
09:16:56	32.05	32.10	32.05	+0.75	1	1300
09:16:55	32.05	32.10	32.05	+0.75	1	1299
09:16:52	32.05	32.10	32.05	+0.75	1	1298
09:16:47	32.05	32.10	32.05	+0.75	1	1297
09:16:44	32.05	32.10	32.05	+0.75	1	1296
09:16:37	32.05	32.10	32.05	+0.75	1	1295
09:16:28	32.05	32.10	32.05	+0.75	1	1294
09:16:12	32.05	32.10	32.05	+0.75	1	1293
09:16:08	32.05	32.10	32.05	+0.75	3	1292
09:16:07	32.05	32.10	32.05	+0.75	1	1289
09:16:06	32.05	32.10	32.05	+0.75	2	1288
09:16:05	32.05	32.10	32.05	+0.75	1	1286
09:16:03	32.05	32.10	32.05	+0.75	2	1285
09:15:56	32.05	32.10	32.05	+0.75	1	1283
09:15:56	32.05	32.10	32.05	+0.75	1	1282
09:15:52	32.05	32.10	32.05	+0.75	3	1281
09:15:43	32.05	32.10	32.05	+0.75	5	1278
09:15:27	32.05	32.10	32.05	+0.75	1	1273
09:15:19	32.05	32.10	32.05	+0.75	1	1272
09:15:08	32.00	32.05	32.05	+0.75	7	1271
09:15:00	32.00	32.05	32.05	+0.75	1	1264
09:15:00	32.00	32.05	32.05	+0.75	1	1263
09:14:50	32.00	32.05	32.05	+0.75	5	1262
09:14:24	32.00	32.05	32.05	+0.75	4	1257
09:14:23	32.00	32.05	32.00	+0.70	1	1253
09:14:18	32.00	32.05	32.00	+0.70	1	1252
09:14:15	32.00	32.05	32.05	+0.75	2	1251
09:14:05	32.00	32.05	32.00	+0.70	1	1249
09:14:03	32.00	32.05	32.00	+0.70	1	1248
09:13:44	32.00	32.05	32.00	+0.70	1	1247
09:13:44	32.05	32.10	32.05	+0.75	9	1246
09:13:41	32.05	32.10	32.10	+0.80	1	1237
09:13:40	32.05	32.10	32.05	+0.75	1	1236
09:13:35	32.05	32.10	32.10	+0.80	2	1235
09:13:28	32.10	32.15	32.10	+0.80	10	1233
09:13:23	32.10	32.15	32.10	+0.80	1	1223
09:13:23	32.05	32.10	32.10	+0.80	11	1222
09:13:17	32.10	32.15	32.10	+0.80	3	1211
09:13:16	32.10	32.15	32.10	+0.80	1	1208
09:13:14	32.10	32.15	32.10	+0.80	2	1207
09:13:14	32.10	32.15	32.10	+0.80	5	1205
09:13:12	32.10	32.15	32.10	+0.80	1	1200
09:13:05	32.10	32.15	32.10	+0.80	1	1199
09:13:01	32.10	32.15	32.10	+0.80	1	1198
09:13:00	32.10	32.15	32.10	+0.80	1	1197
09:12:58	32.10	32.15	32.10	+0.80	2	1196
09:12:40	32.10	32.15	32.10	+0.80	2	1194
09:12:32	32.10	32.15	32.15	+0.85	1	1192
09:12:30	32.10	32.15	32.15	+0.85	2	1191
09:12:21	32.10	32.15	32.15	+0.85	1	1189
09:12:09	32.10	32.15	32.10	+0.80	4	1188
09:12:08	32.10	32.15	32.15	+0.85	1	1184
09:12:07	32.10	32.15	32.10	+0.80	1	1183
09:12:04	32.10	32.15	32.10	+0.80	1	1182
09:12:04	32.10	32.15	32.15	+0.85	1	1181
09:12:04	32.05	32.10	32.10	+0.80	29	1180
09:12:04	32.05	32.10	32.10	+0.80	22	1151
09:12:02	32.05	32.10	32.10	+0.80	1	1129
09:12:01	32.05	32.10	32.10	+0.80	1	1128
09:12:00	32.05	32.10	32.05	+0.75	1	1127
09:11:56	32.05	32.10	32.05	+0.75	1	1126
09:11:53	32.00	32.05	32.05	+0.75	5	1125
09:11:52	32.00	32.05	32.05	+0.75	1	1120
09:11:52	32.05	32.10	32.05	+0.75	6	1119
09:11:44	32.05	32.10	32.05	+0.75	1	1113
09:11:41	32.05	32.10	32.10	+0.80	1	1112
09:11:40	32.05	32.10	32.05	+0.75	1	1111
09:11:40	32.05	32.10	32.05	+0.75	1	1110
09:11:39	32.05	32.10	32.05	+0.75	1	1109
09:11:37	32.05	32.10	32.05	+0.75	5	1108
09:11:35	32.05	32.10	32.05	+0.75	1	1103
09:11:35	32.05	32.10	32.10	+0.80	1	1102
09:11:32	32.05	32.10	32.05	+0.75	2	1101
09:11:15	32.00	32.05	32.05	+0.75	1	1099
09:11:07	32.00	32.10	32.00	+0.70	1	1098
09:11:00	32.00	32.05	32.05	+0.75	1	1097
09:10:57	32.00	32.05	32.05	+0.75	1	1096
09:10:57	32.05	32.10	32.05	+0.75	2	1095
09:10:48	32.05	32.10	32.10	+0.80	2	1093
09:10:44	32.00	32.05	32.05	+0.75	1	1091
09:10:43	32.00	32.10	32.10	+0.80	20	1090
09:10:37	32.00	32.10	32.10	+0.80	1	1070
09:10:37	32.05	32.10	32.05	+0.75	5	1069
09:10:31	32.05	32.10	32.05	+0.75	10	1064
09:10:22	32.05	32.10	32.05	+0.75	2	1054
09:10:15	32.10	32.15	32.10	+0.80	4	1052
09:10:13	32.10	32.15	32.10	+0.80	2	1048
09:10:11	32.10	32.15	32.10	+0.80	1	1046
09:10:08	32.10	32.15	32.10	+0.80	1	1045
09:10:08	32.10	32.15	32.10	+0.80	1	1044
09:10:04	32.10	32.15	32.10	+0.80	1	1043
09:10:01	32.10	32.15	32.10	+0.80	1	1042
09:09:59	32.10	32.15	32.15	+0.85	1	1041
09:09:58	32.10	32.15	32.10	+0.80	1	1040
09:09:57	32.10	32.15	32.10	+0.80	1	1039
09:09:53	32.10	32.15	32.10	+0.80	1	1038
09:09:51	32.10	32.15	32.15	+0.85	5	1037
09:09:49	32.10	32.15	32.10	+0.80	1	1032
09:09:49	32.10	32.15	32.10	+0.80	3	1031
09:09:47	32.10	32.15	32.15	+0.85	1	1028
09:09:42	32.10	32.15	32.10	+0.80	1	1027
09:09:40	32.05	32.10	32.10	+0.80	1	1026
09:09:39	32.05	32.10	32.05	+0.75	1	1025
09:09:39	32.05	32.10	32.10	+0.80	2	1024
09:09:36	32.05	32.10	32.10	+0.80	3	1022
09:09:35	32.05	32.10	32.10	+0.80	1	1019
09:09:34	32.05	32.10	32.10	+0.80	1	1018
09:09:34	32.05	32.10	32.10	+0.80	15	1017
09:09:30	32.05	32.10	32.10	+0.80	1	1002
09:09:29	32.05	32.10	32.10	+0.80	1	1001
09:09:28	32.05	32.10	32.10	+0.80	2	1000
09:09:26	32.00	32.05	32.10	+0.80	2	998
09:09:26	32.00	32.05	32.05	+0.75	3	996
09:09:26	32.00	32.05	32.05	+0.75	1	993
09:09:21	32.00	32.10	32.10	+0.80	2	992
09:09:16	32.00	32.05	32.05	+0.75	9	990
09:09:16	32.00	32.05	32.05	+0.75	1	981
09:09:15	32.00	32.05	32.05	+0.75	1	980
09:09:14	32.00	32.05	32.05	+0.75	3	979
09:09:10	32.00	32.05	32.05	+0.75	6	976
09:09:09	31.95	32.00	32.00	+0.70	18	970
09:09:09	31.95	32.00	32.00	+0.70	8	952
09:09:09	31.95	32.00	32.00	+0.70	4	944
09:09:09	31.95	32.00	32.00	+0.70	1	940
09:09:09	31.95	32.00	32.00	+0.70	54	939
09:09:09	31.95	32.00	32.00	+0.70	1	885
09:09:08	31.95	32.00	32.00	+0.70	1	884
09:09:07	31.95	32.00	31.95	+0.65	2	883
09:09:06	31.95	32.00	31.95	+0.65	1	881
09:09:03	31.95	32.00	32.00	+0.70	12	880
09:09:03	31.90	31.95	31.95	+0.65	88	868
09:09:03	31.85	31.90	31.90	+0.60	24	780
09:08:44	31.85	31.90	31.90	+0.60	1	756
09:08:44	31.85	31.90	31.85	+0.55	1	755
09:08:44	31.85	31.90	31.85	+0.55	1	754
09:08:42	31.85	31.90	31.85	+0.55	1	753
09:08:40	31.85	31.90	31.85	+0.55	1	752
09:08:40	31.80	31.85	31.85	+0.55	5	751
09:08:36	31.85	31.90	31.85	+0.55	1	746
09:08:36	31.85	31.90	31.90	+0.60	1	745
09:08:35	31.85	31.90	31.90	+0.60	1	744
09:08:33	31.85	31.90	31.90	+0.60	1	743
09:08:32	31.85	31.90	31.90	+0.60	10	742
09:08:27	31.85	31.90	31.90	+0.60	1	732
09:08:24	31.85	31.90	31.90	+0.60	1	731
09:08:19	31.85	31.90	31.90	+0.60	4	730
09:08:15	31.90	31.95	31.95	+0.65	1	726
09:08:15	31.85	31.90	31.90	+0.60	1	725
09:08:15	31.80	31.85	31.90	+0.60	48	724
09:08:15	31.80	31.85	31.85	+0.55	1	676
09:08:11	31.80	31.85	31.85	+0.55	1	675
09:08:08	31.85	31.90	31.85	+0.55	1	674
09:08:05	31.85	31.90	31.85	+0.55	1	673
09:08:00	31.85	31.90	31.85	+0.55	2	672
09:07:56	31.85	31.90	31.90	+0.60	1	670
09:07:55	31.85	31.90	31.85	+0.55	1	669
09:07:53	31.85	31.90	31.85	+0.55	1	668
09:07:49	31.85	31.90	31.85	+0.55	1	667
09:07:49	31.85	31.90	31.85	+0.55	1	666
09:07:30	31.85	31.90	31.85	+0.55	1	665
09:07:15	31.85	31.90	31.85	+0.55	1	664
09:07:09	31.85	31.90	31.90	+0.60	1	663
09:07:01	31.85	31.90	31.85	+0.55	2	662
09:06:51	31.85	31.90	31.90	+0.60	1	660
09:06:51	31.85	31.95	31.95	+0.65	1	659
09:06:51	31.85	31.90	31.90	+0.60	1	658
09:06:46	31.90	31.95	31.90	+0.60	2	657
09:06:42	31.85	31.90	31.90	+0.60	4	655
09:06:29	31.90	31.95	31.90	+0.60	6	651
09:06:29	31.90	31.95	31.90	+0.60	1	645
09:06:29	31.90	31.95	31.90	+0.60	5	644
09:06:29	31.90	31.95	31.90	+0.60	6	639
09:06:29	31.90	31.95	31.90	+0.60	1	633
09:05:51	31.90	31.95	31.95	+0.65	2	632
09:05:42	31.95	32.00	31.95	+0.65	1	630
09:05:41	31.95	32.00	31.95	+0.65	1	629
09:05:41	31.90	31.95	31.95	+0.65	2	628
09:05:37	31.90	32.00	32.00	+0.70	1	626
09:05:32	31.90	32.00	32.00	+0.70	1	625
09:05:30	31.95	32.00	31.95	+0.65	1	624
09:05:30	31.90	31.95	31.95	+0.65	3	623
09:05:29	31.90	31.95	31.95	+0.65	1	620
09:05:27	31.90	31.95	31.95	+0.65	2	619
09:05:26	31.90	31.95	31.95	+0.65	2	617
09:05:23	31.90	31.95	31.95	+0.65	5	615
09:05:20	31.90	31.95	31.95	+0.65	1	610
09:05:19	31.90	31.95	31.95	+0.65	5	609
09:05:14	31.90	31.95	31.95	+0.65	1	604
09:05:10	31.90	31.95	31.95	+0.65	1	603
09:05:00	31.95	32.00	31.95	+0.65	1	602
09:04:59	31.90	32.00	32.00	+0.70	1	601
09:04:58	31.90	31.95	32.00	+0.70	1	600
09:04:58	31.90	31.95	31.95	+0.65	5	599
09:04:54	31.95	32.00	31.95	+0.65	4	594
09:04:54	31.90	31.95	31.95	+0.65	1	590
09:04:51	31.90	31.95	31.95	+0.65	1	589
09:04:50	31.90	31.95	31.95	+0.65	1	588
09:04:45	31.95	32.00	31.95	+0.65	17	587
09:04:45	31.95	32.00	31.95	+0.65	10	570
09:04:41	31.95	32.00	32.00	+0.70	1	560
09:04:40	31.95	32.00	32.00	+0.70	1	559
09:04:35	31.95	32.00	32.00	+0.70	1	558
09:04:30	31.95	32.00	32.00	+0.70	1	557
09:04:29	31.95	32.00	32.00	+0.70	1	556
09:04:25	31.90	32.00	32.00	+0.70	4	555
09:04:23	31.90	32.00	32.00	+0.70	1	551
09:04:22	31.95	32.00	31.95	+0.65	1	550
09:04:22	31.95	32.00	31.95	+0.65	1	549
09:04:17	31.95	32.00	31.95	+0.65	2	548
09:04:16	31.95	32.00	32.00	+0.70	2	546
09:04:12	31.95	32.00	31.95	+0.65	2	544
09:04:12	31.95	32.00	32.00	+0.70	1	542
09:04:09	31.95	32.00	32.05	+0.75	1	541
09:04:09	31.95	32.00	32.00	+0.70	1	540
09:04:09	32.00	32.05	32.00	+0.70	12	539
09:04:09	32.00	32.05	32.05	+0.75	2	527
09:04:09	31.95	32.00	32.00	+0.70	3	525
09:04:08	31.95	32.00	32.00	+0.70	3	522
09:04:07	31.95	32.00	32.00	+0.70	1	519
09:04:06	31.95	32.00	32.00	+0.70	5	518
09:04:06	31.95	32.00	31.95	+0.65	1	513
09:04:01	31.95	32.00	32.00	+0.70	1	512
09:04:01	31.95	32.00	32.00	+0.70	1	511
09:04:01	31.95	32.00	32.00	+0.70	1	510
09:03:59	31.95	32.00	32.00	+0.70	1	509
09:03:59	32.00	32.05	32.00	+0.70	10	508
09:03:58	31.95	32.00	32.00	+0.70	2	498
09:03:58	31.95	32.00	32.00	+0.70	1	496
09:03:56	31.95	32.00	32.00	+0.70	2	495
09:03:56	32.00	32.05	32.00	+0.70	1	493
09:03:55	31.95	32.05	32.05	+0.75	1	492
09:03:53	31.95	32.00	32.00	+0.70	1	491
09:03:53	32.00	32.05	32.00	+0.70	1	490
09:03:51	32.00	32.05	32.00	+0.70	3	489
09:03:49	31.95	32.05	32.05	+0.75	2	486
09:03:46	32.00	32.10	32.00	+0.70	2	484
09:03:46	31.95	32.00	32.00	+0.70	1	482
09:03:42	32.05	32.10	32.00	+0.70	2	481
09:03:42	32.05	32.10	32.05	+0.75	2	479
09:03:42	32.00	32.05	32.05	+0.75	3	477
09:03:41	31.95	32.05	32.05	+0.75	4	474
09:03:41	31.95	32.05	32.05	+0.75	7	470
09:03:37	31.95	32.05	31.95	+0.65	1	463
09:03:37	31.85	31.90	31.90	+0.60	1	462
09:03:37	31.85	31.90	31.90	+0.60	1	461
09:03:37	31.95	32.05	31.90	+0.60	4	460
09:03:37	31.95	32.05	31.95	+0.65	4	456
09:03:37	32.00	32.05	32.00	+0.70	3	452
09:03:37	31.95	32.00	32.00	+0.70	24	449
09:03:37	31.95	32.00	32.00	+0.70	7	425
09:03:37	31.95	32.00	32.00	+0.70	4	418
09:03:37	31.95	32.00	32.00	+0.70	20	414
09:03:37	31.95	32.00	32.00	+0.70	5	394
09:03:37	31.90	32.00	31.90	+0.60	2	389
09:03:37	31.90	31.95	31.95	+0.65	37	387
09:03:37	31.85	31.90	31.90	+0.60	3	350
09:03:36	31.90	31.95	31.90	+0.60	1	347
09:03:36	31.90	31.95	31.90	+0.60	1	346
09:03:36	31.90	31.95	31.90	+0.60	1	345
09:03:33	31.85	31.90	31.90	+0.60	8	344
09:03:25	31.85	31.90	31.90	+0.60	1	336
09:03:19	31.90	31.95	31.90	+0.60	3	335
09:03:13	31.90	31.95	31.95	+0.65	4	332
09:03:13	31.85	31.90	31.90	+0.60	30	328
09:03:13	31.80	31.85	31.85	+0.55	1	298
09:03:08	31.80	31.90	31.90	+0.60	1	297
09:03:08	31.80	31.85	31.85	+0.55	4	296
09:03:08	31.80	31.85	31.80	+0.50	1	292
09:03:04	31.80	31.85	31.85	+0.55	8	291
09:03:04	31.80	31.85	31.80	+0.50	1	283
09:03:04	31.75	31.80	31.80	+0.50	2	282
09:03:04	31.80	31.85	31.80	+0.50	3	280
09:02:56	31.75	31.85	31.85	+0.55	1	277
09:02:47	31.70	31.85	31.85	+0.55	1	276
09:02:40	31.80	31.90	31.75	+0.45	2	275
09:02:40	31.80	31.90	31.80	+0.50	1	273
09:02:37	31.80	31.85	31.85	+0.55	2	272
09:02:35	31.75	31.85	31.85	+0.55	1	270
09:02:35	31.75	31.85	31.85	+0.55	2	269
09:02:35	31.75	31.85	31.75	+0.45	7	267
09:02:35	31.85	31.90	31.85	+0.55	5	260
09:02:35	31.85	31.90	31.85	+0.55	20	255
09:02:34	31.85	31.90	31.90	+0.60	1	235
09:02:30	31.90	31.95	31.90	+0.60	1	234
09:02:29	31.90	31.95	31.95	+0.65	1	233
09:02:28	31.85	31.90	31.90	+0.60	1	232
09:02:24	31.85	31.90	31.90	+0.60	1	231
09:02:22	31.85	31.90	31.90	+0.60	1	230
09:02:22	31.90	31.95	31.90	+0.60	1	229
09:02:22	31.85	31.90	31.90	+0.60	1	228
09:02:21	31.85	31.90	31.85	+0.55	3	227
09:02:21	31.85	31.90	31.90	+0.60	1	224
09:02:19	31.85	31.90	31.90	+0.60	1	223
09:02:16	31.85	31.90	31.90	+0.60	1	222
09:02:15	31.90	31.95	31.90	+0.60	1	221
09:02:14	31.85	31.90	31.90	+0.60	1	220
09:02:12	31.85	31.90	31.90	+0.60	3	219
09:02:12	31.85	31.90	31.90	+0.60	1	216
09:02:11	31.85	31.90	31.90	+0.60	1	215
09:02:10	31.85	31.90	31.90	+0.60	1	214
09:02:09	31.85	31.90	31.90	+0.60	1	213
09:02:04	31.85	31.90	31.90	+0.60	1	212
09:02:00	31.85	31.90	31.90	+0.60	2	211
09:02:00	31.85	31.90	31.85	+0.55	1	209
09:01:59	31.85	31.90	31.90	+0.60	1	208
09:01:58	31.85	31.90	31.85	+0.55	1	207
09:01:57	31.85	31.90	31.90	+0.60	1	206
09:01:57	31.85	31.90	31.90	+0.60	1	205
09:01:54	31.85	31.90	31.90	+0.60	15	204
09:01:54	31.85	31.90	31.90	+0.60	1	189
09:01:50	31.85	31.90	31.85	+0.55	1	188
09:01:48	31.85	31.90	31.85	+0.55	1	187
09:01:38	31.80	31.85	31.85	+0.55	2	186
09:01:36	31.80	31.90	31.90	+0.60	3	184
09:01:35	31.80	31.90	31.90	+0.60	5	181
09:01:32	31.85	31.90	31.80	+0.50	2	176
09:01:32	31.85	31.90	31.85	+0.55	2	174
09:01:30	31.80	31.85	31.85	+0.55	4	172
09:01:30	31.80	31.85	31.85	+0.55	15	168
09:01:30	31.80	31.85	31.85	+0.55	1	153
09:01:29	31.75	31.80	31.80	+0.50	3	152
09:01:27	31.75	31.80	31.80	+0.50	4	149
09:01:26	31.75	31.80	31.80	+0.50	3	145
09:01:26	31.75	31.80	31.80	+0.50	1	142
09:01:22	31.70	31.75	31.80	+0.50	1	141
09:01:22	31.70	31.75	31.75	+0.45	1	140
09:01:19	31.65	31.75	31.75	+0.45	1	139
09:01:09	31.60	31.75	31.75	+0.45	2	138
09:01:03	31.55	31.70	31.70	+0.40	3	136
09:01:03	31.55	31.65	31.65	+0.35	40	133
09:01:03	31.55	31.60	31.60	+0.30	1	93
09:01:01	31.55	31.60	31.60	+0.30	1	92
09:00:55	31.55	31.60	31.60	+0.30	3	91
09:00:55	31.55	31.60	31.60	+0.30	5	88
09:00:54	31.55	31.60	31.60	+0.30	1	83
09:00:52	31.55	31.60	31.60	+0.30	2	82
09:00:52	31.55	31.60	31.60	+0.30	2	80
09:00:51	31.55	31.60	31.60	+0.30	1	78
09:00:50	31.55	31.60	31.60	+0.30	5	77
09:00:45	31.55	31.60	31.60	+0.30	5	72
09:00:29	31.55	31.60	31.60	+0.30	1	67
09:00:24	31.60	31.65	31.60	+0.30	6	66
09:00:09	31.60	31.65	31.60	+0.30	2	60
09:00:08	--	--	31.65	+0.35	58	58

　

其他人也逛...

Apple iPhone 16 (128G)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

vivo X200 Pro 5G (16G/512G)

揪愛儲值-儲值3,500元送35加碼金

麥當勞大麥克即享券

Transcend 創見 ESD310S USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310S)

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

DJI OSMO POCKET 3 全能套裝

PChome 購物儲值100, 000元

全漢切入網通設備BBU市場明年...

數發部年底推詐騙通報查詢網新...

我的自選股

即時重大訊息

‧郭智輝代總統向TEL喊話盼加薪4...
‧台日半導體技術交流日設備廠TE...
‧經部中台灣創新園區獲近零碳建...

加密貨幣

比特幣BTC	95559.63	-1,716.38	-1.76%
以太幣ETH	3568.95	-141.55	-3.81%
瑞波幣XRP	2.57	0.25	10.74%
比特幣現金BCH	530.91	-1.72	-0.32%
萊特幣LTC	128.47	8.60	7.18%
卡達幣ADA	1.20	0.04	3.87%
波場幣TRX	0.281177	0.07	35.61%
恆星幣XLM	0.514886	-0.05	-9.57%

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。