最新鴻華交付n7電動車逾2100輛估第3季9千輛交付完畢熱門聯電ADR22日上漲0.15美元漲幅1.76%折台股55.84元

更新報價

驊　陞 (6272) 興櫃

31.10 ▲+1.92 +6.58% 0.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.92	2,462	31.10	2	31.30	－－	31.50	33.30	29.85	29.18

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:07:09	31.10	31.40	31.10	+1.92	1	2466
14:06:55	31.10	31.40	31.10	+1.92	1	2465
14:06:46	31.10	31.40	31.10	+1.92	1	2464
14:06:37	31.10	31.40	31.10	+1.92	1	2463
14:05:57	31.10	31.30	31.10	+1.92	1	2462
14:05:46	31.10	31.25	31.25	+2.07	1	2461
14:05:41	31.10	31.30	31.10	+1.92	1	2460
14:05:34	31.10	31.30	31.30	+2.12	3	2459
14:05:26	31.25	31.30	31.30	+2.12	1	2456
14:05:26	31.25	31.30	31.30	+2.12	1	2455
14:05:26	31.25	31.30	31.30	+2.12	1	2454
14:05:26	31.25	31.30	31.30	+2.12	5	2453
14:05:26	31.25	31.30	31.30	+2.12	1	2448
14:05:26	31.25	31.30	31.30	+2.12	5	2447
14:05:26	31.25	31.30	31.30	+2.12	0	2442
14:05:26	31.25	31.30	31.30	+2.12	0	2442
14:05:26	31.25	31.30	31.30	+2.12	0	2442
14:05:26	31.25	31.30	31.30	+2.12	0	2442
14:05:26	31.25	31.30	31.30	+2.12	1	2442
14:05:26	31.25	31.30	31.30	+2.12	1	2441
14:05:12	31.25	31.50	31.25	+2.07	1	2440
14:05:08	31.30	31.50	31.30	+2.12	3	2439
14:05:08	31.30	31.50	31.30	+2.12	3	2436
14:05:02	31.25	31.40	31.40	+2.22	5	2433
14:04:00	31.25	31.35	31.35	+2.17	1	2428
14:03:59	31.25	31.35	31.35	+2.17	1	2427
14:03:59	31.25	31.35	31.35	+2.17	2	2426
14:03:45	31.25	31.40	31.40	+2.22	0	2424
14:03:45	31.25	31.40	31.40	+2.22	1	2424
14:03:42	31.30	31.55	31.30	+2.12	5	2423
14:03:31	31.30	31.55	31.30	+2.12	4	2418
14:02:04	31.30	31.55	31.30	+2.12	0	2414
14:01:07	31.30	31.55	31.55	+2.37	0	2414
14:00:56	31.30	31.55	31.55	+2.37	0	2414
14:00:44	31.30	31.55	31.30	+2.12	0	2414
14:00:36	31.30	31.55	31.55	+2.37	0	2414
14:00:27	31.30	31.55	31.55	+2.37	0	2414
13:56:27	31.40	31.55	31.40	+2.22	1	2414
13:56:24	31.25	31.50	31.50	+2.32	3	2413
13:56:18	31.25	31.50	31.50	+2.32	3	2410
13:55:32	31.25	31.50	31.25	+2.07	1	2407
13:53:54	31.25	31.50	31.25	+2.07	2	2406
13:52:48	31.25	31.50	31.25	+2.07	1	2404
13:52:21	31.25	31.50	31.50	+2.32	2	2403
13:51:45	31.25	31.50	31.25	+2.07	1	2401
13:51:12	31.25	31.40	31.40	+2.22	2	2400
13:51:11	31.25	31.40	31.40	+2.22	3	2398
13:51:11	31.25	31.40	31.40	+2.22	2	2395
13:51:02	31.30	31.50	31.30	+2.12	2	2393
13:51:00	31.30	31.50	31.30	+2.12	3	2391
13:50:55	31.30	31.50	31.30	+2.12	1	2388
13:50:03	31.30	31.50	31.30	+2.12	0	2387
13:48:51	31.30	31.55	31.30	+2.12	1	2387
13:45:17	31.40	31.55	31.40	+2.22	1	2386
13:45:17	31.40	31.55	31.40	+2.22	1	2385
13:45:17	31.40	31.55	31.40	+2.22	1	2384
13:45:12	31.30	31.50	31.30	+2.12	1	2383
13:45:04	31.25	31.50	31.50	+2.32	5	2382
13:43:02	31.25	31.40	31.40	+2.22	0	2377
13:42:44	31.25	31.50	31.25	+2.07	0	2377
13:42:31	31.25	31.50	31.25	+2.07	0	2377
13:40:59	31.30	31.55	31.30	+2.12	1	2377
13:40:13	31.30	31.55	31.55	+2.37	0	2376
13:39:45	31.30	31.55	31.30	+2.12	3	2376
13:39:31	31.30	31.55	31.55	+2.37	0	2373
13:35:03	31.30	31.55	31.30	+2.12	0	2373
13:34:32	31.30	31.55	31.30	+2.12	0	2373
13:33:30	31.40	31.50	31.40	+2.22	2	2373
13:33:23	31.30	31.50	31.50	+2.32	1	2371
13:33:21	31.30	31.50	31.30	+2.12	1	2370
13:33:19	31.30	31.50	31.50	+2.32	1	2369
13:33:07	31.30	31.50	31.50	+2.32	1	2368
13:32:50	31.25	31.55	31.55	+2.37	3	2367
13:32:26	31.25	31.55	31.55	+2.37	1	2364
13:32:07	31.25	31.55	31.55	+2.37	3	2363
13:28:28	31.25	31.35	31.35	+2.17	1	2360
13:28:28	31.25	31.35	31.35	+2.17	1	2359
13:27:38	31.25	31.40	31.40	+2.22	2	2358
13:27:38	31.25	31.40	31.40	+2.22	1	2356
13:27:37	31.25	31.40	31.40	+2.22	1	2355
13:27:37	31.25	31.40	31.40	+2.22	1	2354
13:27:37	31.25	31.40	31.40	+2.22	1	2353
13:27:37	31.25	31.40	31.40	+2.22	1	2352
13:27:37	31.25	31.40	31.40	+2.22	2	2351
13:27:37	31.30	31.40	31.40	+2.22	3	2349
13:27:35	31.25	31.50	31.50	+2.32	1	2346
13:27:34	31.25	31.60	31.25	+2.07	3	2345
13:27:34	31.30	31.60	31.30	+2.12	1	2342
13:27:33	31.30	31.60	31.30	+2.12	2	2341
13:27:30	31.30	31.60	31.30	+2.12	3	2339
13:25:29	31.40	31.50	31.50	+2.32	3	2336
13:25:29	31.40	31.50	31.50	+2.32	1	2333
13:25:29	31.40	31.50	31.50	+2.32	1	2332
13:25:29	31.40	31.50	31.50	+2.32	1	2331
13:25:29	31.40	31.50	31.50	+2.32	0	2330
13:25:29	31.40	31.50	31.50	+2.32	1	2330
13:25:18	31.40	31.60	31.40	+2.22	1	2329
13:25:10	31.40	31.65	31.40	+2.22	1	2328
13:24:57	--	31.55	31.55	+2.37	2	2327
13:24:57	--	31.55	31.55	+2.37	0	2325
13:24:49	31.40	31.80	31.40	+2.22	10	2325
13:24:49	31.40	31.80	31.40	+2.22	5	2315
13:24:01	31.50	31.80	31.50	+2.32	10	2310
13:24:01	31.50	31.80	31.50	+2.32	1	2300
13:23:28	31.45	31.85	31.85	+2.67	0	2299
13:22:48	31.50	31.90	31.50	+2.32	9	2299
13:22:38	31.50	31.90	31.50	+2.32	1	2290
13:20:35	31.50	31.90	31.50	+2.32	1	2289
13:19:04	31.55	31.90	31.55	+2.37	1	2288
13:18:34	31.55	31.90	31.55	+2.37	1	2287
13:18:12	31.55	31.90	31.55	+2.37	1	2286
13:17:46	31.55	31.90	31.55	+2.37	2	2285
13:16:51	31.55	31.90	31.55	+2.37	1	2283
13:16:44	31.55	31.90	31.55	+2.37	1	2282
13:16:28	31.55	31.90	31.55	+2.37	0	2281
13:16:18	31.55	31.90	31.55	+2.37	0	2281
13:15:57	31.55	31.90	31.55	+2.37	1	2281
13:15:49	31.55	31.90	31.90	+2.72	2	2280
13:15:19	31.55	31.90	31.90	+2.72	1	2278
13:15:17	31.55	31.90	31.90	+2.72	1	2277
13:13:42	31.55	31.90	31.90	+2.72	0	2276
13:12:18	31.55	31.90	31.90	+2.72	0	2276
13:08:35	31.55	31.90	31.90	+2.72	0	2276
13:08:07	31.55	31.90	31.90	+2.72	1	2276
13:07:38	31.55	31.90	31.90	+2.72	2	2275
13:07:08	31.45	31.90	31.90	+2.72	0	2273
13:07:03	31.80	31.90	31.80	+2.62	2	2273
13:07:03	31.80	31.90	31.80	+2.62	2	2271
13:07:03	31.80	31.90	31.80	+2.62	1	2269
13:07:03	31.80	31.90	31.80	+2.62	1	2268
13:07:03	31.80	31.90	31.80	+2.62	2	2267
13:07:03	31.80	31.90	31.80	+2.62	2	2265
13:07:03	31.80	31.90	31.80	+2.62	1	2263
13:06:58	31.75	31.90	31.75	+2.57	1	2262
13:06:58	31.75	31.90	31.75	+2.57	1	2261
13:06:44	31.45	31.85	31.85	+2.67	2	2260
13:06:28	31.45	31.85	31.85	+2.67	2	2258
13:06:15	31.45	31.85	31.85	+2.67	1	2256
13:06:07	31.60	31.85	31.85	+2.67	1	2255
13:06:06	31.60	31.85	31.60	+2.42	1	2254
13:06:06	31.45	31.85	31.85	+2.67	3	2253
13:05:52	31.45	31.80	31.80	+2.62	3	2250
13:02:24	31.45	31.60	31.60	+2.42	1	2247
13:02:21	31.45	31.70	31.70	+2.52	1	2246
13:02:05	31.45	31.85	31.45	+2.27	2	2245
13:02:04	31.45	31.85	31.85	+2.67	2	2243
13:01:16	31.70	31.85	31.70	+2.52	1	2241
13:01:16	31.70	31.85	31.70	+2.52	3	2240
13:01:15	31.70	31.85	31.70	+2.52	3	2237
13:01:02	31.70	31.80	31.70	+2.52	4	2234
13:01:02	31.70	31.80	31.70	+2.52	1	2230
13:00:56	31.45	31.80	31.80	+2.62	2	2229
12:59:35	31.45	31.80	31.80	+2.62	2	2227
12:59:17	31.45	31.80	31.80	+2.62	1	2225
12:59:13	31.45	31.80	31.80	+2.62	1	2224
12:58:40	31.45	31.80	31.80	+2.62	4	2223
12:58:40	31.45	31.80	31.80	+2.62	1	2219
12:58:24	31.45	31.80	31.45	+2.27	4	2218
12:57:30	31.60	31.80	31.60	+2.42	1	2214
12:57:29	31.40	31.75	31.75	+2.57	4	2213
12:56:37	31.40	31.75	31.40	+2.22	5	2209
12:56:30	31.40	31.75	31.75	+2.57	1	2204
12:54:49	31.40	31.75	31.75	+2.57	1	2203
12:53:53	31.40	31.75	31.40	+2.22	1	2202
12:53:17	31.50	31.75	31.50	+2.32	1	2201
12:53:16	31.50	31.75	31.50	+2.32	3	2200
12:53:16	31.50	31.75	31.50	+2.32	3	2197
12:53:15	31.50	31.75	31.50	+2.32	3	2194
12:53:12	31.45	31.75	31.75	+2.57	2	2191
12:53:09	31.45	31.75	31.75	+2.57	3	2189
12:52:45	31.45	31.75	31.75	+2.57	1	2186
12:52:34	31.45	31.75	31.75	+2.57	0	2185
12:51:45	31.45	31.80	31.80	+2.62	1	2185
12:50:55	31.45	31.60	31.60	+2.42	1	2184
12:50:54	31.45	31.75	31.75	+2.57	2	2183
12:50:43	31.45	31.80	31.45	+2.27	5	2181
12:50:41	31.45	31.80	31.80	+2.62	2	2176
12:50:31	31.45	31.80	31.80	+2.62	2	2174
12:49:56	31.45	31.80	31.80	+2.62	0	2172
12:48:39	31.45	31.75	31.75	+2.57	1	2172
12:48:22	31.45	31.75	31.75	+2.57	2	2171
12:46:13	31.45	31.60	31.60	+2.42	0	2169
12:46:03	31.45	31.80	31.45	+2.27	3	2169
12:45:19	31.45	31.80	31.80	+2.62	1	2166
12:44:33	31.45	31.80	31.45	+2.27	1	2165
12:44:17	31.45	31.80	31.80	+2.62	0	2164
12:43:23	31.45	31.80	31.45	+2.27	0	2164
12:41:32	31.40	31.75	31.75	+2.57	0	2164
12:41:24	31.40	31.75	31.75	+2.57	2	2164
12:41:12	31.40	31.75	31.75	+2.57	0	2162
12:41:09	31.40	31.75	31.40	+2.22	2	2162
12:41:01	31.40	31.75	31.40	+2.22	0	2160
12:40:01	31.45	31.60	31.60	+2.42	0	2160
12:40:01	31.45	31.60	31.60	+2.42	1	2160
12:39:53	31.50	31.80	31.50	+2.32	5	2159
12:39:37	31.50	31.80	31.80	+2.62	1	2154
12:39:05	31.50	31.80	31.80	+2.62	1	2153
12:38:55	31.60	31.80	31.60	+2.42	1	2152
12:38:54	31.50	31.75	31.75	+2.57	3	2151
12:38:33	31.50	31.65	31.50	+2.32	1	2148
12:38:32	31.30	31.60	31.60	+2.42	1	2147
12:38:30	31.30	31.60	31.60	+2.42	1	2146
12:38:24	31.30	31.60	31.60	+2.42	1	2145
12:38:08	31.30	31.55	31.55	+2.37	2	2144
12:37:42	31.30	31.55	31.55	+2.37	4	2142
12:37:18	31.30	31.55	31.55	+2.37	5	2138
12:36:40	31.30	31.50	31.50	+2.32	3	2133
12:35:18	31.30	31.50	31.50	+2.32	0	2130
12:34:49	31.30	31.50	31.50	+2.32	1	2130
12:32:38	31.30	31.45	31.45	+2.27	1	2129
12:32:34	31.30	31.50	31.30	+2.12	1	2128
12:32:27	31.30	31.50	31.30	+2.12	0	2127
12:31:54	31.30	31.50	31.50	+2.32	5	2127
12:31:20	31.30	31.50	31.50	+2.32	1	2122
12:31:20	31.30	31.50	31.50	+2.32	1	2121
12:31:20	31.30	31.50	31.50	+2.32	0	2120
12:31:20	31.30	31.50	31.50	+2.32	1	2120
12:31:20	31.30	31.50	31.50	+2.32	1	2119
12:31:20	31.30	31.50	31.50	+2.32	2	2118
12:31:20	31.30	31.50	31.50	+2.32	1	2116
12:30:55	--	31.65	31.65	+2.47	1	2115
12:30:51	31.40	31.75	31.40	+2.22	2	2114
12:30:51	31.45	31.75	31.45	+2.27	3	2112
12:29:38	31.65	31.75	31.65	+2.47	1	2109
12:29:38	31.65	31.75	31.65	+2.47	1	2108
12:29:38	31.65	31.75	31.65	+2.47	2	2107
12:29:28	31.45	31.75	31.75	+2.57	2	2105
12:25:29	31.55	31.75	31.55	+2.37	2	2103
12:25:21	31.40	31.75	31.75	+2.57	3	2101
12:22:34	31.40	31.75	31.40	+2.22	3	2098
12:22:27	31.40	31.75	31.75	+2.57	1	2095
12:22:27	31.40	31.75	31.40	+2.22	4	2094
12:21:16	31.40	31.75	31.40	+2.22	1	2090
12:21:11	31.40	31.55	31.55	+2.37	2	2089
12:21:11	31.40	31.55	31.55	+2.37	1	2087
12:21:11	31.40	31.55	31.55	+2.37	1	2086
12:21:11	31.40	31.55	31.55	+2.37	1	2085
12:21:11	31.40	31.55	31.55	+2.37	1	2084
12:21:10	31.40	31.55	31.55	+2.37	2	2083
12:21:10	31.40	31.55	31.55	+2.37	0	2081
12:21:10	31.40	31.55	31.55	+2.37	0	2081
12:21:09	31.40	31.60	31.60	+2.42	0	2081
12:21:05	31.40	31.75	31.40	+2.22	3	2081
12:20:03	31.50	31.90	31.50	+2.32	4	2078
12:20:03	31.55	31.90	31.55	+2.37	1	2074
12:19:09	31.55	31.90	31.55	+2.37	2	2073
12:17:26	31.55	31.90	31.90	+2.72	0	2071
12:16:50	31.55	31.90	31.55	+2.37	2	2071
12:14:29	31.55	31.80	31.80	+2.62	3	2069
12:14:05	31.70	31.90	31.70	+2.52	3	2066
12:14:01	31.70	31.90	31.90	+2.72	1	2063
12:13:49	31.70	31.90	31.90	+2.72	1	2062
12:13:27	31.70	31.90	31.90	+2.72	0	2061
12:11:54	31.70	31.85	31.85	+2.67	1	2061
12:11:38	31.70	31.85	31.85	+2.67	1	2060
12:10:14	31.70	31.85	31.85	+2.67	5	2059
12:10:08	31.70	31.85	31.85	+2.67	1	2054
12:09:24	31.70	31.85	31.85	+2.67	1	2053
12:09:17	31.70	31.85	31.70	+2.52	1	2052
12:08:41	31.70	31.85	31.85	+2.67	5	2051
12:08:04	31.70	31.85	31.70	+2.52	2	2046
12:08:04	31.70	31.85	31.70	+2.52	3	2044
12:08:01	31.55	31.80	31.80	+2.62	3	2041
12:07:58	31.55	31.80	31.80	+2.62	3	2038
12:07:10	31.50	31.80	31.80	+2.62	1	2035
12:07:01	31.50	31.80	31.50	+2.32	3	2034
12:06:49	31.50	31.80	31.50	+2.32	0	2031
12:06:33	31.50	31.80	31.50	+2.32	2	2031
12:05:47	31.50	31.80	31.80	+2.62	1	2029
12:05:33	31.50	31.80	31.80	+2.62	0	2028
12:04:42	31.50	31.70	31.70	+2.52	1	2028
12:04:33	31.55	31.85	31.55	+2.37	3	2027
12:01:19	31.55	31.85	31.85	+2.67	1	2024
12:00:55	31.70	31.85	31.70	+2.52	1	2023
12:00:55	31.70	31.85	31.70	+2.52	1	2022
12:00:48	31.55	31.80	31.80	+2.62	1	2021
11:59:04	31.55	31.80	31.80	+2.62	4	2020
11:57:55	31.55	31.80	31.80	+2.62	1	2016
11:56:33	31.55	31.80	31.80	+2.62	0	2015
11:56:22	31.55	31.80	31.80	+2.62	0	2015
11:55:12	31.55	31.70	31.70	+2.52	0	2015
11:54:31	31.55	31.80	31.80	+2.62	0	2015
11:54:31	31.55	31.80	31.80	+2.62	0	2015
11:54:00	31.55	31.80	31.55	+2.37	0	2015
11:53:37	31.55	31.80	31.55	+2.37	1	2015
11:53:21	31.55	31.80	31.55	+2.37	1	2014
11:53:17	31.55	31.80	31.80	+2.62	1	2013
11:52:16	31.55	31.80	31.80	+2.62	5	2012
11:52:01	31.55	31.85	31.55	+2.37	2	2007
11:51:45	31.55	31.85	31.55	+2.37	2	2005
11:46:55	31.70	31.90	31.70	+2.52	10	2003
11:46:25	31.75	31.90	31.75	+2.57	2	1993
11:46:04	31.75	31.90	31.75	+2.57	1	1991
11:45:59	31.75	31.90	31.75	+2.57	9	1990
11:45:51	31.75	31.90	31.75	+2.57	9	1981
11:44:25	31.75	31.90	31.90	+2.72	0	1972
11:44:03	31.75	31.90	31.75	+2.57	1	1972
11:43:56	31.75	31.90	31.90	+2.72	1	1971
11:42:46	31.75	31.90	31.90	+2.72	0	1970
11:42:37	31.75	31.90	31.90	+2.72	0	1970
11:42:00	31.75	31.90	31.90	+2.72	0	1970
11:41:51	31.75	31.90	31.90	+2.72	2	1970
11:41:31	31.75	31.90	31.90	+2.72	1	1968
11:39:19	31.80	31.90	31.80	+2.62	0	1967
11:39:19	31.80	31.90	31.80	+2.62	9	1967
11:39:19	31.80	31.90	31.80	+2.62	0	1958
11:39:19	31.80	31.90	31.80	+2.62	8	1958
11:39:19	31.80	31.90	31.80	+2.62	2	1950
11:39:12	31.75	31.90	31.90	+2.72	1	1948
11:39:04	31.75	31.90	31.90	+2.72	1	1947
11:39:01	31.75	31.90	31.90	+2.72	4	1946
11:38:32	31.75	31.90	31.90	+2.72	0	1942
11:38:13	31.70	31.90	31.90	+2.72	0	1942
11:38:03	31.70	31.90	31.90	+2.72	1	1942
11:37:24	31.40	31.90	31.90	+2.72	0	1941
11:36:57	31.40	31.90	31.90	+2.72	6	1941
11:36:35	31.40	31.90	31.90	+2.72	2	1935
11:36:24	31.40	31.90	31.90	+2.72	0	1933
11:31:56	31.70	31.90	31.70	+2.52	3	1933
11:31:56	31.40	31.85	31.85	+2.67	2	1930
11:31:50	31.40	31.85	31.85	+2.67	2	1928
11:31:39	31.40	31.85	31.85	+2.67	0	1926
11:30:13	31.40	31.70	31.70	+2.52	1	1926
11:29:19	31.60	31.85	31.85	+2.67	0	1925
11:29:11	31.60	31.85	31.60	+2.42	2	1925
11:29:11	31.40	31.70	31.70	+2.52	1	1923
11:29:11	31.40	31.70	31.70	+2.52	0	1922
11:29:04	31.40	31.70	31.40	+2.22	7	1922
11:28:11	31.40	31.70	31.70	+2.52	1	1915
11:28:09	31.55	31.70	31.55	+2.37	1	1914
11:27:54	31.40	31.65	31.65	+2.47	1	1913
11:27:51	31.40	31.65	31.65	+2.47	4	1912
11:27:34	31.40	31.55	31.55	+2.37	2	1908
11:27:13	31.20	31.55	31.55	+2.37	0	1906
11:27:04	31.10	31.60	31.60	+2.42	1	1906
11:26:49	31.40	31.80	31.40	+2.22	5	1905
11:26:22	31.45	31.55	31.55	+2.37	1	1900
11:26:22	31.45	31.55	31.55	+2.37	2	1899
11:26:22	31.45	31.55	31.55	+2.37	0	1897
11:26:22	31.45	31.55	31.55	+2.37	1	1897
11:26:22	31.45	31.55	31.55	+2.37	1	1896
11:26:16	31.40	31.80	31.40	+2.22	5	1895
11:26:16	31.45	31.80	31.45	+2.27	5	1890
11:23:27	31.45	31.80	31.80	+2.62	1	1885
11:22:49	31.45	31.60	31.60	+2.42	1	1884
11:22:49	31.45	31.60	31.60	+2.42	3	1883
11:22:40	31.40	31.60	31.60	+2.42	2	1880
11:22:40	31.40	31.60	31.60	+2.42	1	1878
11:22:40	31.50	31.80	31.50	+2.32	1	1877
11:22:40	31.50	31.80	31.80	+2.62	0	1876
11:22:37	31.50	31.80	31.50	+2.32	2	1876
11:22:33	31.50	31.80	31.80	+2.62	0	1874
11:18:59	31.50	31.80	31.50	+2.32	2	1874
11:18:41	31.50	31.65	31.65	+2.47	1	1872
11:18:27	31.50	31.65	31.65	+2.47	2	1871
11:17:53	31.50	31.65	31.65	+2.47	1	1869
11:17:53	31.50	31.65	31.65	+2.47	1	1868
11:17:09	31.55	31.80	31.55	+2.37	2	1867
11:16:07	31.55	31.80	31.55	+2.37	1	1865
11:15:44	31.55	31.80	31.55	+2.37	1	1864
11:15:10	31.55	31.80	31.55	+2.37	2	1863
11:14:53	31.55	31.80	31.55	+2.37	1	1861
11:13:59	31.55	31.80	31.55	+2.37	1	1860
11:13:31	31.55	31.80	31.80	+2.62	0	1859
11:13:23	31.55	31.80	31.80	+2.62	0	1859
11:13:07	31.55	31.80	31.55	+2.37	1	1859
11:11:13	31.55	31.85	31.55	+2.37	1	1858
11:10:29	31.60	31.70	31.70	+2.52	1	1857
11:10:28	31.60	31.80	31.80	+2.62	3	1856
11:10:26	31.60	31.85	31.60	+2.42	1	1853
11:10:22	31.60	31.85	31.60	+2.42	3	1852
11:08:52	31.70	31.90	31.70	+2.52	1	1849
11:08:15	31.60	31.90	31.90	+2.72	0	1848
11:07:56	31.60	31.90	31.60	+2.42	0	1848
11:07:40	31.60	31.90	31.90	+2.72	0	1848
11:06:56	31.45	31.80	31.80	+2.62	2	1848
11:06:45	31.45	31.70	31.70	+2.52	2	1846
11:06:35	31.45	31.70	31.70	+2.52	2	1844
11:06:07	31.45	31.70	31.70	+2.52	1	1842
11:05:59	31.55	31.80	31.80	+2.62	0	1841
11:05:51	--	31.90	31.90	+2.72	1	1841
11:05:49	31.60	31.90	31.60	+2.42	3	1840
11:05:45	31.55	31.90	31.90	+2.72	5	1837
11:05:45	31.60	31.90	31.60	+2.42	2	1832
11:05:41	31.60	31.90	31.60	+2.42	6	1830
11:05:39	31.60	31.90	31.90	+2.72	5	1824
11:05:35	31.60	31.90	31.60	+2.42	1	1819
11:05:23	31.60	31.90	31.60	+2.42	1	1818
11:04:34	31.65	31.90	31.65	+2.47	1	1817
11:04:21	31.65	31.90	31.65	+2.47	1	1816
11:03:40	31.65	31.90	31.65	+2.47	0	1815
11:02:08	31.60	31.90	31.90	+2.72	0	1815
11:01:58	31.60	31.90	31.90	+2.72	0	1815
11:01:43	31.60	31.85	31.85	+2.67	2	1815
11:01:43	31.75	31.90	31.75	+2.57	2	1813
11:01:37	31.75	31.90	31.75	+2.57	1	1811
11:01:28	31.75	31.90	31.75	+2.57	1	1810
11:01:26	31.40	31.85	31.85	+2.67	1	1809
11:01:24	31.40	31.85	31.85	+2.67	1	1808
11:00:20	31.40	31.85	31.85	+2.67	1	1807
11:00:16	31.40	31.85	31.85	+2.67	1	1806
11:00:00	31.05	31.85	31.85	+2.67	5	1805
10:59:49	31.70	31.85	31.70	+2.52	0	1800
10:59:49	31.70	31.85	31.70	+2.52	0	1800
10:59:49	31.70	31.85	31.70	+2.52	2	1800
10:59:40	31.70	31.85	31.70	+2.52	1	1798
10:59:40	31.70	31.85	31.70	+2.52	2	1797
10:59:40	31.05	31.80	31.80	+2.62	5	1795
10:59:27	31.05	31.80	31.80	+2.62	1	1790
10:59:24	31.60	31.80	31.60	+2.42	2	1789
10:58:15	31.05	31.80	31.80	+2.62	3	1787
10:57:41	31.05	31.80	31.80	+2.62	1	1784
10:57:31	31.05	31.80	31.80	+2.62	0	1783
10:57:23	31.65	31.80	31.65	+2.47	1	1783
10:56:29	31.05	31.80	31.80	+2.62	1	1782
10:55:49	31.05	31.80	31.80	+2.62	1	1781
10:54:53	31.05	31.80	31.80	+2.62	0	1780
10:54:45	31.05	31.80	31.80	+2.62	0	1780
10:54:20	31.50	31.80	31.50	+2.32	2	1780
10:51:27	31.05	31.80	31.80	+2.62	0	1778
10:51:19	31.05	31.80	31.80	+2.62	0	1778
10:50:26	31.60	31.80	31.60	+2.42	2	1778
10:50:26	31.05	31.80	31.80	+2.62	2	1776
10:50:19	31.05	31.80	31.80	+2.62	1	1774
10:49:17	31.05	31.80	31.80	+2.62	0	1773
10:47:35	31.50	31.80	31.50	+2.32	5	1773
10:47:35	31.50	31.80	31.50	+2.32	5	1768
10:47:19	31.05	31.80	31.80	+2.62	1	1763
10:45:57	31.05	31.80	31.80	+2.62	1	1762
10:44:15	31.05	31.80	31.80	+2.62	1	1761
10:43:38	31.05	31.80	31.80	+2.62	2	1760
10:41:56	31.05	31.80	31.80	+2.62	1	1758
10:40:10	31.05	31.80	31.80	+2.62	0	1757
10:40:01	31.05	31.80	31.80	+2.62	0	1757
10:39:16	31.05	31.80	31.05	+1.87	3	1757
10:36:07	31.05	31.80	31.80	+2.62	0	1754
10:36:04	31.05	31.80	31.80	+2.62	1	1754
10:35:34	31.05	31.80	31.80	+2.62	0	1753
10:32:22	31.05	31.80	31.80	+2.62	0	1753
10:32:14	31.05	31.80	31.80	+2.62	0	1753
10:30:09	31.05	31.80	31.05	+1.87	0	1753
10:24:28	31.05	31.80	31.80	+2.62	1	1753
10:21:03	31.05	31.80	31.80	+2.62	0	1752
10:20:34	31.05	31.80	31.80	+2.62	0	1752
10:20:24	31.05	31.80	31.80	+2.62	0	1752
10:19:56	31.05	31.40	31.40	+2.22	1	1752
10:19:55	31.05	31.45	31.45	+2.27	1	1751
10:19:55	31.05	31.45	31.45	+2.27	1	1750
10:19:49	31.00	31.50	31.50	+2.32	0	1749
10:19:49	31.00	31.50	31.50	+2.32	1	1749
10:19:48	31.05	31.80	31.05	+1.87	3	1748
10:18:21	31.05	31.80	31.80	+2.62	0	1745
10:18:02	31.05	31.80	31.80	+2.62	0	1745
10:17:16	31.05	31.80	31.80	+2.62	1	1745
10:13:52	31.05	31.80	31.80	+2.62	2	1744
10:13:40	31.05	31.80	31.80	+2.62	1	1742
10:12:37	31.05	31.80	31.80	+2.62	0	1741
10:12:25	31.05	31.80	31.05	+1.87	2	1741
10:12:09	31.05	31.80	31.80	+2.62	0	1739
10:11:37	31.05	31.80	31.80	+2.62	0	1739
10:11:23	31.70	31.80	31.70	+2.52	2	1739
10:11:19	31.05	31.80	31.80	+2.62	1	1737
10:10:35	31.05	31.80	31.80	+2.62	0	1736
10:10:05	31.65	31.80	31.65	+2.47	1	1736
10:09:12	31.00	31.80	31.80	+2.62	1	1735
10:09:12	31.65	31.80	31.65	+2.47	3	1734
10:09:12	31.65	31.80	31.65	+2.47	3	1731
10:09:12	31.65	31.80	31.65	+2.47	3	1728
10:09:00	31.60	31.85	31.60	+2.42	1	1725
10:09:00	31.05	31.80	31.80	+2.62	3	1724
10:09:00	31.05	31.80	31.80	+2.62	4	1721
10:08:45	31.05	31.80	31.80	+2.62	0	1717
10:08:26	31.60	31.80	31.60	+2.42	0	1717
10:08:26	31.60	31.80	31.60	+2.42	2	1717
10:08:26	31.60	31.80	31.60	+2.42	3	1715
10:08:21	31.00	31.80	31.80	+2.62	2	1712
10:08:19	31.60	31.85	31.60	+2.42	5	1710
10:08:19	31.05	31.80	31.80	+2.62	3	1705
10:08:18	31.05	31.80	31.80	+2.62	5	1702
10:06:43	31.05	31.80	31.80	+2.62	1	1697
10:06:12	31.05	31.80	31.80	+2.62	1	1696
10:06:00	31.05	31.80	31.80	+2.62	0	1695
10:05:52	31.05	31.80	31.80	+2.62	0	1695
10:05:46	31.35	31.80	31.35	+2.17	1	1695
10:05:28	31.00	31.50	31.50	+2.32	3	1694
10:05:28	31.35	31.80	31.35	+2.17	2	1691
10:05:15	31.35	31.80	31.35	+2.17	1	1689
10:04:55	31.05	31.50	31.50	+2.32	1	1688
10:04:54	31.05	31.60	31.60	+2.42	1	1687
10:04:38	31.40	31.80	31.40	+2.22	1	1686
10:03:37	31.55	31.80	31.55	+2.37	0	1685
10:03:32	31.40	31.75	31.75	+2.57	1	1685
10:03:25	31.55	31.80	31.80	+2.62	2	1684
10:03:07	31.70	31.80	31.80	+2.62	2	1682
10:03:05	31.70	31.85	31.70	+2.52	1	1680
10:03:03	31.70	31.85	31.85	+2.67	1	1679
10:02:54	31.70	31.85	31.85	+2.67	0	1678
10:02:36	31.70	31.90	31.90	+2.72	5	1678
10:02:30	31.70	32.00	32.00	+2.82	5	1673
10:02:22	31.80	31.90	31.90	+2.72	0	1668
10:02:22	31.80	31.90	31.90	+2.72	1	1668
10:02:22	31.80	31.90	31.90	+2.72	2	1667
10:02:18	31.80	32.00	32.00	+2.82	0	1665
10:02:08	31.80	32.10	31.80	+2.62	0	1665
10:01:57	31.80	32.10	31.80	+2.62	1	1665
10:01:57	31.85	32.10	31.85	+2.67	9	1664
10:01:19	31.85	32.10	31.85	+2.67	1	1655
10:00:53	32.00	32.10	32.00	+2.82	2	1654
10:00:53	32.00	32.10	32.00	+2.82	1	1652
10:00:53	32.00	32.10	32.00	+2.82	1	1651
10:00:53	32.00	32.10	32.00	+2.82	5	1650
10:00:53	32.00	32.10	32.00	+2.82	1	1645
10:00:16	31.85	32.10	32.10	+2.92	1	1644
09:59:57	31.85	32.10	32.10	+2.92	5	1643
09:59:51	31.85	32.10	32.10	+2.92	1	1638
09:59:29	31.85	32.10	32.10	+2.92	1	1637
09:59:20	31.85	32.10	32.10	+2.92	0	1636
09:59:07	31.80	32.10	32.10	+2.92	2	1636
09:58:56	31.85	32.10	31.85	+2.67	3	1634
09:58:00	31.85	32.10	32.10	+2.92	2	1631
09:57:40	31.85	32.10	32.10	+2.92	2	1629
09:57:39	31.85	32.10	32.10	+2.92	0	1627
09:57:32	31.80	32.10	32.10	+2.92	1	1627
09:57:28	31.80	32.10	32.10	+2.92	2	1626
09:57:23	31.80	32.10	32.10	+2.92	1	1624
09:57:19	31.80	32.10	32.10	+2.92	1	1623
09:57:12	31.80	32.10	32.10	+2.92	5	1622
09:57:05	31.80	32.10	32.10	+2.92	0	1617
09:56:41	31.80	32.10	31.80	+2.62	3	1617
09:56:11	31.90	32.00	31.90	+2.72	1	1614
09:56:07	31.45	32.00	31.45	+2.27	3	1613
09:56:05	31.45	32.00	32.00	+2.82	1	1610
09:55:45	31.45	31.80	31.80	+2.62	1	1609
09:55:40	31.45	31.80	31.80	+2.62	0	1608
09:55:35	31.45	31.75	31.75	+2.57	1	1608
09:55:29	31.65	31.75	31.65	+2.47	1	1607
09:55:28	31.60	31.75	31.60	+2.42	1	1606
09:55:28	31.60	31.75	31.60	+2.42	0	1605
09:55:26	31.45	31.75	31.75	+2.57	2	1605
09:55:21	31.45	31.80	31.80	+2.62	1	1603
09:55:21	31.45	31.75	31.75	+2.57	1	1602
09:55:20	31.45	31.75	31.75	+2.57	1	1601
09:55:12	31.40	31.75	31.75	+2.57	0	1600
09:55:12	31.50	31.75	31.50	+2.32	2	1600
09:55:11	31.50	31.75	31.50	+2.32	1	1598
09:55:11	31.50	31.75	31.50	+2.32	2	1597
09:55:11	31.50	31.75	31.50	+2.32	1	1595
09:55:11	31.50	31.75	31.50	+2.32	1	1594
09:55:11	31.50	31.75	31.50	+2.32	2	1593
09:55:11	31.50	31.75	31.50	+2.32	3	1591
09:55:07	31.40	31.75	31.40	+2.22	2	1588
09:55:07	31.40	31.60	31.60	+2.42	9	1586
09:55:05	31.40	31.60	31.40	+2.22	1	1577
09:55:01	31.40	31.60	31.40	+2.22	0	1576
09:54:56	31.40	31.60	31.60	+2.42	1	1576
09:54:54	31.40	32.65	31.40	+2.22	1	1575
09:54:47	31.10	31.50	31.50	+2.32	0	1574
09:54:44	31.30	31.50	31.50	+2.32	4	1574
09:54:42	31.30	31.50	31.30	+2.12	1	1570
09:54:42	31.30	31.50	31.30	+2.12	2	1569
09:54:42	31.30	31.50	31.30	+2.12	3	1567
09:54:41	31.10	31.50	31.50	+2.32	0	1564
09:54:39	31.10	31.50	31.10	+1.92	1	1564
09:54:36	31.00	31.45	31.45	+2.27	2	1563
09:54:28	31.00	31.45	31.45	+2.27	0	1561
09:54:23	31.00	31.10	31.00	+1.82	1	1561
09:54:19	30.75	31.10	31.10	+1.92	3	1560
09:54:17	31.00	31.10	31.00	+1.82	1	1557
09:54:17	31.00	31.10	31.00	+1.82	1	1556
09:54:17	31.00	31.10	31.00	+1.82	1	1555
09:54:17	31.00	31.10	31.00	+1.82	3	1554
09:54:17	31.00	31.10	31.00	+1.82	3	1551
09:54:17	31.00	31.10	31.00	+1.82	1	1548
09:54:16	31.00	31.10	31.00	+1.82	2	1547
09:54:16	31.00	31.10	31.00	+1.82	3	1545
09:54:16	31.00	31.10	31.00	+1.82	2	1542
09:54:16	31.00	31.10	31.00	+1.82	1	1540
09:54:16	31.00	31.10	31.00	+1.82	2	1539
09:54:14	30.75	31.10	31.10	+1.92	2	1537
09:54:11	30.75	31.10	31.10	+1.92	2	1535
09:54:11	30.75	31.10	31.10	+1.92	1	1533
09:54:05	30.75	31.10	31.10	+1.92	1	1532
09:54:04	30.75	31.10	31.10	+1.92	0	1531
09:53:37	30.65	32.25	32.25	+3.07	0	1531
09:53:27	30.70	32.30	30.70	+1.52	1	1531
09:53:25	30.60	30.80	30.80	+1.62	3	1530
09:53:25	30.60	30.80	30.80	+1.62	5	1527
09:53:18	30.60	30.80	30.60	+1.42	1	1522
09:53:18	30.40	30.75	30.75	+1.57	1	1521
09:53:14	30.40	30.75	30.75	+1.57	1	1520
09:53:10	30.40	30.75	30.75	+1.57	0	1519
09:53:01	30.40	30.75	30.75	+1.57	0	1519
09:52:39	30.40	30.75	30.40	+1.22	0	1519
09:52:25	30.50	30.75	30.50	+1.32	1	1519
09:52:17	30.40	30.75	30.40	+1.22	2	1518
09:52:07	30.35	30.75	30.35	+1.17	4	1516
09:52:06	30.30	30.45	30.45	+1.27	1	1512
09:52:04	30.30	30.45	30.45	+1.27	1	1511
09:52:01	30.30	30.45	30.45	+1.27	0	1510
09:52:00	30.30	30.45	30.45	+1.27	1	1510
09:51:53	30.30	30.45	30.45	+1.27	1	1509
09:51:34	30.15	30.40	30.40	+1.22	2	1508
09:51:23	30.15	30.40	30.40	+1.22	1	1506
09:51:23	30.15	30.40	30.40	+1.22	1	1505
09:51:19	30.15	30.40	30.40	+1.22	1	1504
09:51:16	30.15	30.40	30.40	+1.22	1	1503
09:51:05	30.15	30.40	30.40	+1.22	1	1502
09:51:01	30.15	30.40	30.40	+1.22	1	1501
09:50:35	30.15	30.40	30.40	+1.22	1	1500
09:49:26	30.15	30.40	30.40	+1.22	1	1499
09:49:07	30.20	30.40	30.20	+1.02	1	1498
09:49:06	30.15	30.35	30.35	+1.17	2	1497
09:48:55	30.15	30.35	30.35	+1.17	1	1495
09:48:24	30.15	30.50	30.15	+0.97	1	1494
09:48:24	30.15	30.50	30.15	+0.97	3	1493
09:48:23	30.10	30.50	30.50	+1.32	0	1490
09:48:20	30.10	30.25	30.25	+1.07	1	1490
09:48:16	--	30.25	30.25	+1.07	1	1489
09:48:16	--	30.25	30.25	+1.07	1	1488
09:48:16	30.15	30.45	30.15	+0.97	3	1487
09:48:16	30.15	30.45	30.15	+0.97	5	1484
09:48:12	30.15	30.45	30.45	+1.27	1	1479
09:48:08	30.15	30.45	30.45	+1.27	0	1478
09:48:00	30.15	30.25	30.15	+0.97	4	1478
09:48:00	30.15	30.25	30.15	+0.97	1	1474
09:47:59	30.10	30.25	30.25	+1.07	1	1473
09:47:56	30.10	30.25	30.25	+1.07	1	1472
09:47:55	30.10	30.25	30.25	+1.07	0	1471
09:47:52	30.10	30.25	30.25	+1.07	2	1471
09:47:43	30.10	30.25	30.10	+0.92	1	1469
09:47:43	30.10	30.25	30.10	+0.92	1	1468
09:47:43	30.10	30.25	30.10	+0.92	1	1467
09:47:43	30.10	30.25	30.10	+0.92	5	1466
09:47:43	30.10	30.25	30.10	+0.92	2	1461
09:47:31	30.05	30.20	30.20	+1.02	3	1459
09:47:31	30.05	30.20	30.20	+1.02	2	1456
09:47:18	30.05	30.20	30.20	+1.02	5	1454
09:47:02	30.05	30.20	30.05	+0.87	1	1449
09:47:02	30.05	30.20	30.05	+0.87	3	1448
09:47:02	30.05	30.20	30.05	+0.87	1	1445
09:47:02	30.05	30.20	30.05	+0.87	2	1444
09:47:01	30.05	30.20	30.05	+0.87	3	1442
09:46:58	30.00	30.15	30.15	+0.97	10	1439
09:46:44	30.00	30.15	30.15	+0.97	0	1429
09:46:39	30.00	30.15	30.00	+0.82	8	1429
09:46:39	30.00	30.15	30.00	+0.82	3	1421
09:46:09	30.00	30.15	30.00	+0.82	2	1418
09:45:49	30.00	30.10	30.10	+0.92	2	1416
09:45:43	30.00	30.10	30.10	+0.92	8	1414
09:45:32	30.00	30.10	30.10	+0.92	1	1406
09:45:02	30.00	30.10	30.10	+0.92	2	1405
09:44:57	30.00	30.10	30.10	+0.92	1	1403
09:44:34	29.95	30.10	30.10	+0.92	0	1402
09:44:26	29.90	30.10	30.10	+0.92	1	1402
09:44:10	29.90	30.10	30.10	+0.92	0	1401
09:43:46	29.90	30.10	30.10	+0.92	1	1401
09:43:38	29.90	30.10	30.10	+0.92	1	1400
09:43:11	29.90	30.10	30.10	+0.92	1	1399
09:43:00	29.90	30.10	30.10	+0.92	1	1398
09:42:59	29.90	30.10	30.10	+0.92	1	1397
09:42:48	29.90	30.10	30.10	+0.92	0	1396
09:42:48	29.90	30.10	30.10	+0.92	1	1396
09:42:48	29.90	30.10	30.10	+0.92	1	1395
09:42:46	29.95	30.15	29.95	+0.77	9	1394
09:42:28	30.00	30.15	30.00	+0.82	1	1385
09:42:14	30.00	30.15	30.00	+0.82	2	1384
09:42:12	30.00	30.15	30.00	+0.82	3	1382
09:42:10	30.00	30.15	30.15	+0.97	1	1379
09:42:10	30.00	30.15	30.15	+0.97	1	1378
09:42:07	30.00	30.15	30.15	+0.97	1	1377
09:42:02	30.00	30.15	30.15	+0.97	1	1376
09:41:57	30.00	30.15	30.15	+0.97	0	1375
09:41:46	30.00	30.15	30.15	+0.97	0	1375
09:41:08	30.00	30.10	30.00	+0.82	0	1375
09:41:04	30.00	30.10	30.00	+0.82	1	1375
09:40:51	29.95	30.10	30.10	+0.92	3	1374
09:40:51	29.95	30.10	30.10	+0.92	1	1371
09:40:47	30.00	30.10	30.10	+0.92	2	1370
09:40:45	30.00	30.10	30.00	+0.82	1	1368
09:40:45	30.00	30.10	30.00	+0.82	2	1367
09:40:44	30.00	30.10	30.00	+0.82	3	1365
09:40:44	30.00	30.10	30.00	+0.82	2	1362
09:40:44	29.95	30.10	30.10	+0.92	1	1360
09:40:44	29.95	30.10	30.10	+0.92	1	1359
09:40:44	30.00	30.10	30.00	+0.82	2	1358
09:40:44	30.00	30.10	30.00	+0.82	1	1356
09:40:44	30.00	30.10	30.00	+0.82	2	1355
09:40:41	29.95	30.10	30.10	+0.92	1	1353
09:40:40	29.95	30.10	30.10	+0.92	1	1352
09:40:34	29.95	30.10	30.10	+0.92	0	1351
09:40:34	29.95	30.10	30.10	+0.92	0	1351
09:40:30	29.95	30.10	30.10	+0.92	2	1351
09:40:30	29.95	30.10	30.10	+0.92	3	1349
09:40:25	29.95	30.10	30.10	+0.92	1	1346
09:40:18	29.95	30.10	30.10	+0.92	1	1345
09:38:59	29.95	30.10	30.10	+0.92	1	1344
09:38:52	29.95	30.10	30.10	+0.92	1	1343
09:38:34	29.95	30.10	29.95	+0.77	5	1342
09:37:05	29.95	30.10	29.95	+0.77	1	1337
09:37:00	29.95	30.10	29.95	+0.77	5	1336
09:37:00	29.95	30.10	29.95	+0.77	3	1331
09:36:59	29.95	30.10	30.10	+0.92	1	1328
09:36:55	29.95	30.10	30.10	+0.92	1	1327
09:36:39	29.95	30.10	30.10	+0.92	1	1326
09:36:33	29.95	30.10	29.95	+0.77	2	1325
09:36:22	29.95	30.05	30.05	+0.87	6	1323
09:36:07	29.95	30.05	30.05	+0.87	1	1317
09:35:57	29.95	30.05	30.05	+0.87	1	1316
09:35:51	29.95	30.05	29.95	+0.77	2	1315
09:35:47	29.95	30.05	30.05	+0.87	1	1313
09:35:43	29.95	30.05	30.05	+0.87	3	1312
09:35:43	29.95	30.05	30.05	+0.87	1	1309
09:35:36	29.95	30.05	30.05	+0.87	2	1308
09:35:07	29.95	30.05	29.95	+0.77	5	1306
09:35:04	29.95	30.05	30.05	+0.87	1	1301
09:34:20	29.90	30.05	29.90	+0.72	4	1300
09:34:12	29.90	30.05	30.05	+0.87	0	1296
09:34:12	29.90	30.05	30.05	+0.87	1	1296
09:34:01	29.90	30.05	30.05	+0.87	1	1295
09:33:49	29.90	30.05	30.05	+0.87	1	1294
09:33:30	29.90	30.00	30.00	+0.82	2	1293
09:33:30	29.90	30.00	30.00	+0.82	9	1291
09:33:30	29.90	30.00	30.00	+0.82	1	1282
09:33:30	29.90	30.00	30.00	+0.82	5	1281
09:33:30	29.90	30.00	30.00	+0.82	1	1276
09:33:30	29.90	30.00	30.00	+0.82	1	1275
09:33:30	29.90	30.00	30.00	+0.82	1	1274
09:33:30	29.90	30.05	29.90	+0.72	5	1273
09:33:24	29.90	30.05	29.90	+0.72	5	1268
09:33:17	29.90	30.05	29.90	+0.72	2	1263
09:33:14	29.90	30.05	30.05	+0.87	0	1261
09:33:00	29.90	30.05	30.05	+0.87	1	1261
09:32:09	29.90	30.05	29.90	+0.72	1	1260
09:32:05	29.90	30.05	29.90	+0.72	1	1259
09:31:59	29.90	30.05	29.90	+0.72	1	1258
09:31:52	29.90	30.05	29.90	+0.72	2	1257
09:31:31	29.90	30.05	29.90	+0.72	3	1255
09:31:25	29.90	30.05	30.05	+0.87	1	1252
09:31:06	29.95	30.05	29.95	+0.77	2	1251
09:31:05	29.95	30.05	29.95	+0.77	0	1249
09:30:59	29.95	30.05	29.95	+0.77	0	1249
09:30:58	29.95	30.05	30.05	+0.87	1	1249
09:30:57	29.95	30.05	30.05	+0.87	1	1248
09:30:57	29.95	30.05	30.05	+0.87	1	1247
09:30:54	29.95	30.10	30.10	+0.92	0	1246
09:30:49	29.95	30.10	29.95	+0.77	0	1246
09:30:47	29.95	30.10	29.95	+0.77	2	1246
09:30:44	29.95	30.10	29.95	+0.77	5	1244
09:30:41	29.90	30.10	30.10	+0.92	0	1239
09:30:41	29.90	30.10	30.10	+0.92	1	1239
09:30:31	30.00	30.15	30.00	+0.82	1	1238
09:30:25	30.00	30.15	30.00	+0.82	10	1237
09:29:28	30.00	30.10	30.10	+0.92	1	1227
09:29:28	30.00	30.10	30.00	+0.82	3	1226
09:29:28	30.00	30.10	30.00	+0.82	1	1223
09:29:22	29.90	30.10	30.10	+0.92	0	1222
09:29:13	29.90	30.10	29.90	+0.72	5	1222
09:29:12	29.90	30.05	30.05	+0.87	4	1217
09:29:09	29.90	30.05	30.05	+0.87	1	1213
09:29:03	29.90	30.05	30.05	+0.87	1	1212
09:29:03	29.90	30.05	30.05	+0.87	4	1211
09:29:02	29.90	30.10	29.90	+0.72	5	1207
09:29:01	29.90	30.05	30.05	+0.87	5	1202
09:29:00	29.90	30.05	29.90	+0.72	5	1197
09:28:56	29.90	30.05	30.05	+0.87	0	1192
09:28:54	29.90	30.05	30.05	+0.87	3	1192
09:28:54	29.90	30.05	30.05	+0.87	2	1189
09:28:53	29.90	30.05	30.05	+0.87	2	1187
09:28:52	29.90	30.05	30.05	+0.87	0	1185
09:28:42	29.90	30.05	30.05	+0.87	1	1185
09:28:38	29.90	30.10	29.90	+0.72	1	1184
09:28:38	29.90	30.05	30.05	+0.87	1	1183
09:28:32	29.90	30.05	29.90	+0.72	12	1182
09:28:27	29.90	30.05	29.90	+0.72	1	1170
09:28:20	29.90	30.00	30.00	+0.82	0	1169
09:28:20	29.90	30.00	30.00	+0.82	4	1169
09:28:20	29.90	30.00	30.00	+0.82	1	1165
09:28:20	29.90	30.00	30.00	+0.82	1	1164
09:28:20	29.90	30.00	30.00	+0.82	1	1163
09:28:20	29.90	30.00	30.00	+0.82	0	1162
09:28:20	29.90	30.00	30.00	+0.82	2	1162
09:28:19	29.90	30.05	29.90	+0.72	1	1160
09:28:12	29.90	30.05	29.90	+0.72	1	1159
09:28:10	29.90	30.05	30.05	+0.87	2	1158
09:27:57	29.90	30.05	30.05	+0.87	1	1156
09:27:54	29.90	30.05	29.90	+0.72	5	1155
09:27:43	29.90	30.05	30.05	+0.87	1	1150
09:27:43	29.90	30.05	30.05	+0.87	1	1149
09:27:41	29.90	30.05	30.05	+0.87	3	1148
09:27:35	29.90	30.05	30.05	+0.87	3	1145
09:27:35	29.90	30.05	29.90	+0.72	1	1142
09:27:32	29.90	30.05	29.90	+0.72	2	1141
09:27:27	29.90	30.05	29.90	+0.72	5	1139
09:27:17	29.90	30.10	29.90	+0.72	0	1134
09:27:15	29.85	30.10	29.85	+0.67	0	1134
09:27:12	29.85	30.10	29.85	+0.67	0	1134
09:27:11	29.85	30.10	30.10	+0.92	4	1134
09:27:11	29.85	30.10	30.10	+0.92	1	1130
09:26:52	28.60	30.10	30.10	+0.92	1	1129
09:26:51	28.80	30.10	30.10	+0.92	1	1128
09:26:47	30.00	30.20	30.00	+0.82	1	1127
09:26:45	30.00	30.15	30.00	+0.82	1	1126
09:26:45	30.00	30.15	30.15	+0.97	1	1125
09:26:42	30.00	30.20	30.00	+0.82	1	1124
09:26:40	30.00	30.15	30.15	+0.97	2	1123
09:26:40	30.00	30.15	30.15	+0.97	1	1121
09:26:40	30.00	30.20	30.20	+1.02	3	1120
09:26:39	30.05	30.20	30.05	+0.87	3	1117
09:26:39	30.00	30.20	30.20	+1.02	5	1114
09:26:39	30.05	30.25	30.05	+0.87	2	1109
09:26:36	30.05	30.25	30.05	+0.87	5	1107
09:26:33	30.05	30.30	30.05	+0.87	2	1102
09:26:31	30.05	30.30	30.05	+0.87	1	1100
09:26:28	30.05	30.30	30.30	+1.12	3	1099
09:26:28	30.05	30.30	30.30	+1.12	1	1096
09:26:28	30.05	30.30	30.30	+1.12	2	1095
09:26:28	30.05	30.30	30.30	+1.12	1	1093
09:26:28	30.05	30.30	30.30	+1.12	1	1092
09:26:28	30.05	30.30	30.30	+1.12	0	1091
09:26:18	30.00	30.55	30.00	+0.82	2	1091
09:26:18	30.05	30.55	30.05	+0.87	3	1089
09:26:17	30.05	30.55	30.55	+1.37	0	1086
09:26:15	30.30	30.55	30.30	+1.12	1	1086
09:26:15	30.30	30.55	30.30	+1.12	2	1085
09:26:10	30.35	30.55	30.35	+1.17	3	1083
09:26:08	30.30	30.55	30.55	+1.37	0	1080
09:26:03	30.30	30.50	30.50	+1.32	1	1080
09:26:03	30.30	30.50	30.50	+1.32	3	1079
09:26:03	30.30	30.50	30.50	+1.32	1	1076
09:26:03	30.30	30.50	30.50	+1.32	2	1075
09:26:01	30.40	30.50	30.50	+1.32	1	1073
09:26:01	30.40	30.50	30.50	+1.32	0	1072
09:26:01	30.40	30.50	30.50	+1.32	1	1072
09:25:59	--	30.50	30.50	+1.32	1	1071
09:25:59	--	30.50	30.50	+1.32	2	1070
09:25:58	30.40	30.60	30.40	+1.22	3	1068
09:25:58	30.40	30.60	30.60	+1.42	1	1065
09:25:52	30.40	30.60	30.60	+1.42	0	1064
09:25:49	30.50	30.85	30.50	+1.32	1	1064
09:25:43	30.50	30.85	30.50	+1.32	1	1063
09:25:42	30.50	30.85	30.50	+1.32	1	1062
09:25:28	30.50	30.85	30.50	+1.32	7	1061
09:25:28	30.55	30.85	30.55	+1.37	3	1054
09:25:26	30.55	30.85	30.85	+1.67	1	1051
09:25:17	30.50	30.85	30.85	+1.67	1	1050
09:25:09	30.60	30.85	30.60	+1.42	1	1049
09:25:03	30.35	30.80	30.80	+1.62	6	1048
09:24:36	30.60	30.80	30.60	+1.42	1	1042
09:24:32	30.30	30.80	30.80	+1.62	3	1041
09:24:31	30.60	30.85	30.60	+1.42	5	1038
09:24:24	30.70	30.85	30.70	+1.52	2	1033
09:24:22	30.70	30.85	30.70	+1.52	1	1031
09:24:21	30.35	30.80	30.80	+1.62	3	1030
09:24:07	30.35	30.85	30.85	+1.67	1	1027
09:24:07	30.30	30.60	30.60	+1.42	5	1026
09:24:07	30.50	30.85	30.50	+1.32	1	1021
09:23:55	30.50	30.85	30.50	+1.32	3	1020
09:23:53	30.50	30.85	30.50	+1.32	1	1017
09:23:42	30.50	30.80	30.80	+1.62	1	1016
09:23:42	30.50	30.80	30.80	+1.62	1	1015
09:23:38	30.75	30.90	30.75	+1.57	10	1014
09:23:26	30.75	30.85	30.85	+1.67	3	1004
09:23:26	30.75	30.85	30.85	+1.67	2	1001
09:23:26	30.75	30.85	30.85	+1.67	0	999
09:23:12	30.80	30.90	30.90	+1.72	1	999
09:23:12	30.80	30.90	30.90	+1.72	1	998
09:23:12	30.80	30.90	30.90	+1.72	1	997
09:23:12	30.80	30.90	30.90	+1.72	0	996
09:23:12	30.80	30.90	30.90	+1.72	1	996
09:23:12	30.80	30.90	30.90	+1.72	0	995
09:23:12	30.80	30.90	30.90	+1.72	1	995
09:23:12	30.80	30.90	30.90	+1.72	1	994
09:23:12	30.80	30.90	30.90	+1.72	1	993
09:23:12	30.80	30.90	30.90	+1.72	1	992
09:23:09	30.80	30.95	30.95	+1.77	1	991
09:23:06	30.80	31.10	30.80	+1.62	10	990
09:22:59	30.90	31.10	30.90	+1.72	1	980
09:22:48	30.90	31.00	30.90	+1.72	10	979
09:22:46	30.90	31.00	31.00	+1.82	1	969
09:22:46	30.90	31.00	31.00	+1.82	2	968
09:22:46	30.90	31.00	31.00	+1.82	2	966
09:22:46	30.90	31.00	31.00	+1.82	1	964
09:22:46	30.90	31.00	31.00	+1.82	1	963
09:22:46	30.90	31.00	31.00	+1.82	3	962
09:22:46	30.90	31.00	31.00	+1.82	1	959
09:22:46	30.90	31.00	31.00	+1.82	1	958
09:22:46	30.90	31.00	31.00	+1.82	1	957
09:22:46	30.90	31.00	31.00	+1.82	2	956
09:22:46	30.90	31.00	31.00	+1.82	0	954
09:22:46	30.90	31.00	31.00	+1.82	0	954
09:22:46	30.90	31.00	31.00	+1.82	0	954
09:22:46	30.90	31.00	31.00	+1.82	3	954
09:22:46	30.90	31.00	31.00	+1.82	1	951
09:22:46	30.90	31.00	31.00	+1.82	1	950
09:22:46	30.90	31.00	31.00	+1.82	0	949
09:22:46	30.90	31.00	31.00	+1.82	1	949
09:22:46	30.90	31.00	31.00	+1.82	1	948
09:22:46	30.90	31.00	31.00	+1.82	1	947
09:22:46	30.90	31.00	31.00	+1.82	1	946
09:22:46	30.90	31.00	31.00	+1.82	1	945
09:22:46	30.90	31.00	31.00	+1.82	1	944
09:22:46	30.90	31.00	31.00	+1.82	1	943
09:22:46	30.90	31.00	31.00	+1.82	5	942
09:22:46	30.90	31.00	31.00	+1.82	1	937
09:22:46	30.90	31.00	31.00	+1.82	1	936
09:22:46	30.90	31.00	31.00	+1.82	1	935
09:22:46	30.90	31.00	31.00	+1.82	4	934
09:22:42	30.90	31.05	30.90	+1.72	0	930
09:22:40	30.90	31.05	30.90	+1.72	1	930
09:22:36	30.90	31.05	30.90	+1.72	4	929
09:22:21	30.90	31.05	30.90	+1.72	5	925
09:21:49	30.90	31.05	31.05	+1.87	0	920
09:21:37	30.90	31.05	30.90	+1.72	8	920
09:21:37	30.90	31.05	30.90	+1.72	1	912
09:21:28	30.90	31.05	31.05	+1.87	0	911
09:21:21	30.90	31.05	30.90	+1.72	1	911
09:21:18	30.90	31.00	31.00	+1.82	1	910
09:21:18	30.90	31.00	31.00	+1.82	5	909
09:21:18	30.90	31.00	31.00	+1.82	1	904
09:21:18	30.90	31.00	31.00	+1.82	1	903
09:21:18	30.90	31.00	31.00	+1.82	1	902
09:21:18	30.90	31.00	31.00	+1.82	5	901
09:21:18	30.90	31.00	31.00	+1.82	1	896
09:21:17	30.90	31.05	30.90	+1.72	0	895
09:21:15	30.90	31.05	30.90	+1.72	4	895
09:21:10	30.90	31.05	30.90	+1.72	1	891
09:21:04	30.90	31.05	30.90	+1.72	1	890
09:20:59	30.90	31.05	30.90	+1.72	1	889
09:20:57	30.90	31.05	30.90	+1.72	1	888
09:20:49	30.90	31.05	30.90	+1.72	0	887
09:20:29	30.90	31.05	30.90	+1.72	3	887
09:20:24	30.90	31.05	30.90	+1.72	2	884
09:20:03	30.90	31.10	30.90	+1.72	1	882
09:19:56	30.90	31.10	31.10	+1.92	1	881
09:19:13	30.90	31.10	31.10	+1.92	5	880
09:19:13	30.90	31.10	31.10	+1.92	1	875
09:19:08	30.90	31.10	31.10	+1.92	4	874
09:19:00	30.90	31.10	31.10	+1.92	1	870
09:18:58	30.90	31.10	30.90	+1.72	2	869
09:18:57	30.90	31.10	30.90	+1.72	0	867
09:18:53	30.90	31.10	31.10	+1.92	3	867
09:18:47	30.90	31.10	31.10	+1.92	6	864
09:18:42	30.90	31.10	31.10	+1.92	0	858
09:18:29	30.90	31.05	31.05	+1.87	1	858
09:18:26	30.90	31.05	31.05	+1.87	1	857
09:18:18	30.90	31.05	31.05	+1.87	1	856
09:18:09	30.90	31.10	31.10	+1.92	3	855
09:18:09	30.90	31.05	31.05	+1.87	2	852
09:18:07	30.90	31.05	31.05	+1.87	1	850
09:18:04	30.90	31.05	31.05	+1.87	1	849
09:17:54	30.90	31.10	31.10	+1.92	1	848
09:17:44	30.90	31.10	31.10	+1.92	1	847
09:17:43	30.90	31.10	30.90	+1.72	1	846
09:17:24	30.90	31.10	31.10	+1.92	3	845
09:17:20	30.90	31.10	31.10	+1.92	1	842
09:16:49	30.90	31.10	31.10	+1.92	3	841
09:16:32	30.90	31.10	31.10	+1.92	2	838
09:16:21	31.00	31.10	31.00	+1.82	5	836
09:16:20	30.90	31.10	31.10	+1.92	1	831
09:16:20	30.90	31.10	31.10	+1.92	4	830
09:16:19	30.90	31.10	31.10	+1.92	1	826
09:16:19	30.90	31.10	31.10	+1.92	1	825
09:16:19	30.90	31.10	31.10	+1.92	1	824
09:16:19	30.90	31.10	31.10	+1.92	1	823
09:16:19	30.90	31.10	31.10	+1.92	1	822
09:16:08	31.00	31.25	31.00	+1.82	5	821
09:16:01	31.05	31.15	31.15	+1.97	0	816
09:16:01	31.05	31.15	31.15	+1.97	1	816
09:16:01	31.05	31.30	31.30	+2.12	1	815
09:15:54	31.05	31.30	31.05	+1.87	1	814
09:15:42	31.05	31.20	31.20	+2.02	4	813
09:15:39	31.05	31.20	31.20	+2.02	1	809
09:15:32	31.05	31.20	31.20	+2.02	2	808
09:15:21	31.05	31.20	31.20	+2.02	0	806
09:15:19	31.05	31.20	31.05	+1.87	0	806
09:15:10	31.05	31.20	31.05	+1.87	1	806
09:14:26	31.00	31.15	31.15	+1.97	1	805
09:14:20	31.00	31.15	31.15	+1.97	2	804
09:14:09	31.10	31.20	31.20	+2.02	1	802
09:14:03	31.10	31.25	31.10	+1.92	0	801
09:13:58	31.10	31.30	31.10	+1.92	1	801
09:13:58	31.10	31.30	31.30	+2.12	1	800
09:13:38	31.10	31.40	31.10	+1.92	1	799
09:13:28	31.10	31.20	31.20	+2.02	1	798
09:13:28	31.10	31.20	31.20	+2.02	1	797
09:13:28	31.10	31.20	31.20	+2.02	2	796
09:13:28	31.10	31.20	31.20	+2.02	0	794
09:13:27	31.10	31.50	31.10	+1.92	2	794
09:13:27	31.00	31.50	31.00	+1.82	3	792
09:13:21	31.00	31.50	31.50	+2.32	0	789
09:13:21	31.00	31.50	31.00	+1.82	2	789
09:13:21	31.20	31.50	31.20	+2.02	3	787
09:13:08	31.20	31.50	31.50	+2.32	3	784
09:13:04	31.25	31.50	31.25	+2.07	1	781
09:13:04	31.25	31.50	31.25	+2.07	5	780
09:13:02	31.20	31.50	31.20	+2.02	2	775
09:13:02	31.25	31.50	31.25	+2.07	4	773
09:13:02	31.25	31.50	31.25	+2.07	1	769
09:12:50	31.20	31.30	31.20	+2.02	1	768
09:12:50	31.20	31.30	31.20	+2.02	5	767
09:12:50	31.20	31.30	31.20	+2.02	1	762
09:12:50	31.20	31.30	31.20	+2.02	8	761
09:12:45	31.05	31.20	31.20	+2.02	1	753
09:12:44	31.05	31.20	31.20	+2.02	0	752
09:12:42	31.10	31.20	31.20	+2.02	1	752
09:12:40	31.10	31.20	31.10	+1.92	2	751
09:12:40	31.10	31.20	31.10	+1.92	1	749
09:12:40	31.10	31.20	31.10	+1.92	0	748
09:12:38	31.00	31.20	31.20	+2.02	1	748
09:12:38	31.00	31.20	31.20	+2.02	1	747
09:12:34	31.00	31.20	31.20	+2.02	2	746
09:12:34	31.00	31.20	31.20	+2.02	3	744
09:12:29	31.00	31.20	31.20	+2.02	3	741
09:12:29	31.00	31.20	31.20	+2.02	1	738
09:12:29	31.00	31.20	31.20	+2.02	5	737
09:12:24	30.95	31.20	31.20	+2.02	1	732
09:12:23	30.95	31.20	31.20	+2.02	2	731
09:12:06	30.95	31.20	31.20	+2.02	1	729
09:11:44	30.95	31.10	31.10	+1.92	0	728
09:11:25	30.90	31.10	30.90	+1.72	5	728
09:11:17	30.90	31.10	30.90	+1.72	5	723
09:11:16	30.90	31.10	31.10	+1.92	1	718
09:11:04	30.90	31.10	31.10	+1.92	1	717
09:11:04	30.90	31.10	31.10	+1.92	1	716
09:11:04	30.90	31.10	31.10	+1.92	1	715
09:11:04	30.90	31.10	31.10	+1.92	5	714
09:10:55	31.00	31.15	31.00	+1.82	1	709
09:10:47	31.00	31.20	31.00	+1.82	2	708
09:10:38	31.00	31.15	31.15	+1.97	1	706
09:10:38	31.00	31.15	31.15	+1.97	1	705
09:10:34	31.00	31.20	31.00	+1.82	9	704
09:10:32	31.00	31.20	31.00	+1.82	2	695
09:10:32	31.05	31.20	31.05	+1.87	3	693
09:10:30	31.00	31.20	31.00	+1.82	0	690
09:10:05	31.00	31.15	31.15	+1.97	1	690
09:10:05	31.00	31.15	31.15	+1.97	5	689
09:10:01	31.00	31.15	31.15	+1.97	1	684
09:09:51	31.00	31.15	31.15	+1.97	0	683
09:09:38	31.00	31.20	31.00	+1.82	0	683
09:09:37	31.00	31.20	31.20	+2.02	1	683
09:09:35	31.00	31.20	31.00	+1.82	3	682
09:09:31	31.00	31.25	31.00	+1.82	5	679
09:09:10	31.00	31.45	31.00	+1.82	2	674
09:08:55	31.05	31.45	31.05	+1.87	1	672
09:08:55	31.05	31.45	31.05	+1.87	2	671
09:08:53	31.05	31.45	31.05	+1.87	2	669
09:08:53	31.05	31.45	31.05	+1.87	0	667
09:08:48	31.00	31.45	31.00	+1.82	1	667
09:08:40	30.90	31.10	31.10	+1.92	0	666
09:08:39	30.90	31.10	31.10	+1.92	3	666
09:08:38	30.90	31.10	31.10	+1.92	2	663
09:08:37	30.90	31.10	31.10	+1.92	3	661
09:08:32	30.90	31.10	31.10	+1.92	2	658
09:08:30	30.90	31.10	30.90	+1.72	1	656
09:08:25	30.90	31.10	30.90	+1.72	1	655
09:08:22	30.90	31.10	30.90	+1.72	1	654
09:08:21	30.90	31.05	31.05	+1.87	5	653
09:07:43	30.90	31.10	31.10	+1.92	1	648
09:07:42	30.90	31.10	30.90	+1.72	0	647
09:07:36	30.90	31.10	31.10	+1.92	0	647
09:07:35	31.00	31.10	31.00	+1.82	5	647
09:07:34	31.00	31.10	31.00	+1.82	3	642
09:07:34	31.00	31.10	31.00	+1.82	2	639
09:07:31	30.90	31.10	30.90	+1.72	6	637
09:07:29	30.90	31.10	31.10	+1.92	1	631
09:07:28	30.90	31.10	31.10	+1.92	1	630
09:07:28	30.90	31.10	31.10	+1.92	1	629
09:07:19	30.90	31.05	31.05	+1.87	1	628
09:07:16	30.90	31.05	31.05	+1.87	1	627
09:07:14	30.90	31.05	31.05	+1.87	2	626
09:07:13	30.90	31.05	31.05	+1.87	1	624
09:07:12	30.90	31.05	30.90	+1.72	1	623
09:07:08	30.90	31.05	31.05	+1.87	1	622
09:07:06	30.90	31.05	31.05	+1.87	1	621
09:07:00	30.90	31.05	31.05	+1.87	0	620
09:07:00	30.90	31.05	30.90	+1.72	9	620
09:06:59	30.90	31.05	31.05	+1.87	2	611
09:06:58	30.90	31.05	30.90	+1.72	1	609
09:06:55	30.90	31.10	30.90	+1.72	3	608
09:06:48	30.90	31.05	31.05	+1.87	1	605
09:06:39	30.90	31.20	31.20	+2.02	3	604
09:06:34	30.90	31.10	31.10	+1.92	1	601
09:06:30	30.90	31.25	31.25	+2.07	2	600
09:06:30	30.90	31.25	31.25	+2.07	3	598
09:06:27	31.00	31.40	31.00	+1.82	3	595
09:06:21	31.00	31.40	31.00	+1.82	1	592
09:06:18	31.00	31.10	31.10	+1.92	1	591
09:06:18	31.00	31.10	31.10	+1.92	1	590
09:06:16	31.00	31.15	31.15	+1.97	1	589
09:06:16	31.00	31.20	31.20	+2.02	0	588
09:06:15	31.00	31.20	31.20	+2.02	1	588
09:06:15	31.00	31.20	31.20	+2.02	1	587
09:06:13	31.00	--	31.00	+1.82	1	586
09:06:13	31.00	31.20	31.20	+2.02	1	585
09:06:10	31.00	31.20	31.00	+1.82	5	584
09:06:10	31.00	31.20	31.00	+1.82	4	579
09:06:09	31.00	31.20	31.20	+2.02	1	575
09:06:09	31.00	31.20	31.20	+2.02	1	574
09:06:06	31.00	31.30	31.30	+2.12	3	573
09:06:04	31.00	31.30	31.00	+1.82	1	570
09:05:59	31.00	31.30	31.30	+2.12	1	569
09:05:57	31.00	31.30	31.00	+1.82	5	568
09:05:56	31.00	31.30	31.30	+2.12	3	563
09:05:38	31.00	31.30	31.30	+2.12	3	560
09:05:32	31.00	31.45	31.00	+1.82	1	557
09:05:31	31.00	31.45	31.00	+1.82	1	556
09:05:31	31.00	31.45	31.00	+1.82	7	555
09:05:31	31.00	31.45	31.00	+1.82	2	548
09:05:31	31.00	31.25	31.25	+2.07	2	546
09:05:31	31.00	31.25	31.25	+2.07	8	544
09:05:25	31.00	31.30	31.30	+2.12	1	536
09:05:25	31.00	31.30	31.30	+2.12	2	535
09:05:24	31.00	31.50	31.00	+1.82	9	533
09:05:24	31.00	31.50	31.00	+1.82	0	524
09:05:19	30.00	31.30	31.30	+2.12	1	524
09:05:14	31.00	31.30	31.00	+1.82	1	523
09:05:13	31.00	31.30	31.00	+1.82	0	522
09:05:13	31.00	31.30	31.00	+1.82	5	522
09:05:12	30.00	31.30	31.30	+2.12	2	517
09:05:12	30.00	31.25	31.25	+2.07	1	515
09:05:12	30.00	31.25	31.25	+2.07	9	514
09:05:12	30.00	31.25	31.25	+2.07	9	505
09:05:12	30.00	31.25	31.25	+2.07	1	496
09:05:04	31.00	31.30	31.00	+1.82	1	495
09:05:01	31.00	31.30	31.30	+2.12	3	494
09:05:01	31.00	31.30	31.30	+2.12	3	491
09:05:01	31.00	31.30	31.30	+2.12	1	488
09:05:01	31.00	31.30	31.30	+2.12	2	487
09:05:01	31.00	31.30	31.30	+2.12	1	485
09:05:01	31.00	31.30	31.30	+2.12	2	484
09:05:00	31.00	31.30	31.30	+2.12	1	482
09:05:00	31.00	31.30	31.30	+2.12	2	481
09:05:00	31.00	31.30	31.30	+2.12	2	479
09:05:00	31.00	31.30	31.30	+2.12	1	477
09:04:59	31.00	31.40	31.00	+1.82	3	476
09:04:59	31.00	31.40	31.00	+1.82	6	473
09:04:58	31.00	31.40	31.40	+2.22	1	467
09:04:51	31.10	31.40	31.10	+1.92	5	466
09:04:51	31.10	31.40	31.10	+1.92	5	461
09:04:47	31.10	31.40	31.40	+2.22	1	456
09:04:47	31.10	31.40	31.40	+2.22	1	455
09:04:47	31.10	31.45	31.10	+1.92	1	454
09:04:47	--	31.40	31.40	+2.22	3	453
09:04:47	31.10	31.45	31.10	+1.92	9	450
09:04:47	31.10	31.45	31.10	+1.92	1	441
09:04:47	--	31.40	31.40	+2.22	1	440
09:04:47	--	31.40	31.40	+2.22	1	439
09:04:47	--	31.40	31.40	+2.22	1	438
09:04:46	31.10	31.45	31.10	+1.92	3	437
09:04:46	31.10	31.45	31.10	+1.92	7	434
09:04:46	--	31.40	31.40	+2.22	2	427
09:04:46	--	31.40	31.40	+2.22	1	425
09:04:43	31.00	31.45	31.00	+1.82	4	424
09:04:43	31.00	31.45	31.45	+2.27	0	420
09:04:43	31.00	31.45	31.00	+1.82	5	420
09:04:41	31.10	31.45	31.10	+1.92	3	415
09:04:39	31.10	31.45	31.10	+1.92	7	412
09:04:38	31.10	31.45	31.45	+2.27	2	405
09:04:38	31.10	31.45	31.45	+2.27	1	403
09:04:34	31.10	31.55	31.10	+1.92	9	402
09:04:34	31.10	31.55	31.10	+1.92	0	393
09:04:31	31.10	31.55	31.55	+2.37	3	393
09:04:31	31.10	31.50	31.50	+2.32	3	390
09:04:18	31.25	31.65	31.65	+2.47	1	387
09:04:15	31.20	31.50	31.50	+2.32	0	386
09:04:15	31.20	31.50	31.50	+2.32	1	386
09:04:14	31.25	31.50	31.25	+2.07	3	385
09:04:13	31.25	31.50	31.50	+2.32	3	382
09:04:13	31.25	31.50	31.50	+2.32	3	379
09:04:13	31.25	31.50	31.50	+2.32	2	376
09:04:13	31.25	31.50	31.50	+2.32	1	374
09:04:11	31.25	31.55	31.55	+2.37	1	373
09:04:02	31.25	31.45	31.45	+2.27	3	372
09:04:01	31.25	31.70	31.70	+2.52	1	369
09:04:01	31.25	31.70	31.70	+2.52	2	368
09:03:58	31.25	31.95	31.95	+2.77	2	366
09:03:56	31.20	31.95	31.20	+2.02	1	364
09:03:51	31.20	31.50	31.50	+2.32	2	363
09:03:50	31.20	31.50	31.50	+2.32	1	361
09:03:50	31.20	31.50	31.50	+2.32	2	360
09:03:49	31.20	31.50	31.50	+2.32	1	358
09:03:49	31.20	31.50	31.50	+2.32	1	357
09:03:49	31.20	31.50	31.50	+2.32	2	356
09:03:49	31.20	31.50	31.50	+2.32	3	354
09:03:49	31.20	31.50	31.50	+2.32	2	351
09:03:49	31.20	31.50	31.50	+2.32	1	349
09:03:49	31.20	31.50	31.50	+2.32	2	348
09:03:49	31.20	31.50	31.50	+2.32	1	346
09:03:49	31.20	31.50	31.50	+2.32	2	345
09:03:49	31.20	31.50	31.50	+2.32	1	343
09:03:48	31.20	31.60	31.60	+2.42	2	342
09:03:45	31.40	31.60	31.40	+2.22	3	340
09:03:42	31.40	31.60	31.60	+2.42	1	337
09:03:42	31.40	31.60	31.60	+2.42	1	336
09:03:39	31.40	31.95	31.40	+2.22	2	335
09:03:39	31.40	31.95	31.40	+2.22	0	333
09:03:38	31.40	31.95	31.40	+2.22	1	333
09:03:38	31.40	31.95	31.40	+2.22	0	332
09:03:38	31.40	31.95	31.40	+2.22	1	332
09:03:36	31.40	31.95	31.40	+2.22	2	331
09:03:36	31.40	31.95	31.40	+2.22	1	329
09:03:31	31.50	31.60	31.50	+2.32	5	328
09:03:31	31.50	31.60	31.50	+2.32	5	323
09:03:27	31.40	31.60	31.40	+2.22	2	318
09:03:27	31.40	31.60	31.40	+2.22	3	316
09:03:27	31.40	31.60	31.40	+2.22	3	313
09:03:25	31.10	31.60	31.60	+2.42	2	310
09:03:23	31.10	32.00	32.00	+2.82	0	308
09:03:18	31.10	31.50	31.50	+2.32	3	308
09:03:17	31.10	31.50	31.50	+2.32	0	305
09:03:17	31.10	31.50	31.50	+2.32	2	305
09:03:17	31.10	31.50	31.50	+2.32	3	303
09:03:16	31.10	31.60	31.60	+2.42	1	300
09:03:15	31.10	31.70	31.70	+2.52	1	299
09:03:15	31.10	31.95	31.10	+1.92	1	298
09:03:10	31.10	31.95	31.10	+1.92	5	297
09:03:10	31.00	32.00	32.00	+2.82	0	292
09:03:05	31.40	32.00	31.40	+2.22	2	292
09:03:04	31.40	32.00	32.00	+2.82	4	290
09:03:04	31.40	31.70	31.70	+2.52	1	286
09:03:04	31.40	31.70	31.70	+2.52	1	285
09:03:03	31.40	31.70	31.70	+2.52	1	284
09:02:58	31.40	31.70	31.70	+2.52	3	283
09:02:55	31.40	31.70	31.70	+2.52	2	280
09:02:55	31.40	31.70	31.70	+2.52	0	278
09:02:55	31.40	31.70	31.70	+2.52	3	278
09:02:54	31.40	31.70	31.70	+2.52	5	275
09:02:54	31.40	32.50	32.50	+3.32	0	270
09:02:53	31.40	32.50	31.40	+2.22	5	270
09:02:51	31.10	32.50	31.10	+1.92	3	265
09:02:51	31.10	32.50	31.10	+1.92	1	262
09:02:48	31.50	32.50	31.50	+2.32	5	261
09:02:47	31.50	32.50	31.50	+2.32	2	256
09:02:45	31.45	32.50	31.45	+2.27	2	254
09:02:45	31.45	32.50	31.45	+2.27	1	252
09:02:45	31.45	32.50	31.45	+2.27	3	251
09:02:45	31.45	32.50	31.45	+2.27	1	248
09:02:45	31.45	32.50	31.45	+2.27	1	247
09:02:45	31.45	32.50	31.45	+2.27	1	246
09:02:44	31.10	32.50	32.50	+3.32	0	245
09:02:41	31.40	32.50	31.40	+2.22	1	245
09:02:39	31.40	32.50	31.40	+2.22	2	244
09:02:38	31.40	32.50	31.40	+2.22	3	242
09:02:38	31.10	32.50	32.50	+3.32	1	239
09:02:35	31.10	32.50	32.50	+3.32	0	238
09:02:33	31.10	32.50	32.50	+3.32	2	238
09:02:29	31.45	32.50	31.45	+2.27	1	236
09:02:28	31.45	32.50	31.45	+2.27	1	235
09:02:27	31.45	32.50	31.45	+2.27	1	234
09:02:27	31.45	32.50	32.50	+3.32	0	233
09:02:26	31.45	31.60	31.60	+2.42	1	233
09:02:26	31.45	31.60	31.60	+2.42	2	232
09:02:26	31.45	31.65	31.45	+2.27	1	230
09:02:25	31.45	31.65	31.65	+2.47	1	229
09:02:25	31.45	31.65	31.65	+2.47	1	228
09:02:22	31.45	32.50	31.45	+2.27	1	227
09:02:22	31.40	31.70	31.70	+2.52	1	226
09:02:22	31.40	31.70	31.70	+2.52	2	225
09:02:18	31.40	32.50	31.40	+2.22	2	223
09:02:18	31.40	32.50	31.40	+2.22	3	221
09:02:18	--	32.50	32.50	+3.32	0	218
09:02:18	31.40	32.50	31.40	+2.22	3	218
09:02:14	--	31.70	31.70	+2.52	1	215
09:02:14	--	31.70	31.70	+2.52	1	214
09:02:14	--	31.70	31.70	+2.52	1	213
09:02:12	31.00	31.70	31.00	+1.82	1	212
09:02:12	31.00	31.70	31.70	+2.52	1	211
09:02:12	31.00	31.70	31.70	+2.52	1	210
09:02:12	31.00	31.70	31.00	+1.82	2	209
09:02:12	31.00	31.70	31.00	+1.82	3	207
09:02:07	31.00	31.70	31.70	+2.52	0	204
09:02:06	31.00	31.70	31.00	+1.82	2	204
09:02:05	31.00	33.45	31.00	+1.82	3	202
09:02:05	30.15	31.70	31.70	+2.52	1	199
09:02:05	30.15	31.70	31.70	+2.52	2	198
09:02:03	30.15	31.70	31.70	+2.52	1	196
09:02:01	30.15	31.70	31.70	+2.52	1	195
09:02:01	30.15	31.70	31.70	+2.52	1	194
09:02:00	30.25	31.80	30.25	+1.07	3	193
09:01:58	30.25	31.80	31.80	+2.62	0	190
09:01:58	30.25	31.80	31.80	+2.62	1	190
09:01:58	30.25	31.80	31.80	+2.62	2	189
09:01:58	30.25	31.80	31.80	+2.62	2	187
09:01:58	30.25	31.80	31.80	+2.62	1	185
09:01:58	30.25	31.80	31.80	+2.62	2	184
09:01:58	30.25	31.80	31.80	+2.62	1	182
09:01:57	30.25	31.80	31.80	+2.62	1	181
09:01:57	30.25	31.80	31.80	+2.62	2	180
09:01:57	30.25	31.80	31.80	+2.62	1	178
09:01:57	30.25	31.80	31.80	+2.62	1	177
09:01:57	30.25	31.80	31.80	+2.62	1	176
09:01:57	--	31.80	31.80	+2.62	0	175
09:01:57	--	31.80	31.80	+2.62	2	175
09:01:57	--	31.80	31.80	+2.62	0	173
09:01:56	30.30	31.85	30.30	+1.12	3	173
09:01:53	30.30	31.85	31.85	+2.67	1	170
09:01:51	--	31.85	31.85	+2.67	2	169
09:01:51	--	31.85	31.85	+2.67	1	167
09:01:48	31.60	31.90	31.60	+2.42	3	166
09:01:46	31.60	31.90	31.90	+2.72	1	163
09:01:46	31.60	31.90	31.90	+2.72	0	162
09:01:45	31.60	31.90	31.90	+2.72	1	162
09:01:45	31.60	31.90	31.60	+2.42	2	161
09:01:44	31.60	31.90	31.60	+2.42	3	159
09:01:44	31.45	31.90	31.90	+2.72	1	156
09:01:41	31.45	31.90	31.90	+2.72	2	155
09:01:41	31.45	31.90	31.90	+2.72	1	153
09:01:41	31.45	31.90	31.90	+2.72	1	152
09:01:38	31.45	32.00	32.00	+2.82	0	151
09:01:38	31.45	32.00	32.00	+2.82	5	151
09:01:38	31.45	32.00	32.00	+2.82	2	146
09:01:38	31.45	32.00	32.00	+2.82	1	144
09:01:31	31.85	33.10	31.85	+2.67	3	143
09:01:31	31.85	33.10	33.10	+3.92	0	140
09:01:31	31.85	33.10	31.85	+2.67	2	140
09:01:30	31.85	33.10	31.85	+2.67	2	138
09:01:30	31.85	33.10	31.85	+2.67	1	136
09:01:29	31.45	33.10	33.10	+3.92	1	135
09:01:25	31.80	33.10	31.80	+2.62	1	134
09:01:25	31.80	33.10	31.80	+2.62	1	133
09:01:24	31.80	33.10	31.80	+2.62	1	132
09:01:23	--	33.10	33.10	+3.92	0	131
09:01:21	31.65	33.15	31.65	+2.47	3	131
09:01:21	30.40	33.30	33.30	+4.12	1	128
09:01:17	--	32.00	32.00	+2.82	3	127
09:01:16	--	33.15	33.15	+3.97	2	124
09:01:16	--	33.10	33.10	+3.92	3	122
09:01:14	31.80	33.10	31.80	+2.62	1	119
09:01:12	31.80	33.10	31.80	+2.62	1	118
09:01:10	31.80	33.10	31.80	+2.62	1	117
09:01:09	31.90	33.10	31.90	+2.72	3	116
09:01:09	--	33.10	33.10	+3.92	1	113
09:01:09	31.80	33.10	31.80	+2.62	1	112
09:01:05	31.80	33.10	31.80	+2.62	1	111
09:01:04	31.80	33.10	33.10	+3.92	0	110
09:01:03	31.80	33.10	33.10	+3.92	2	110
09:01:02	31.80	33.10	33.10	+3.92	1	108
09:00:59	31.80	33.10	31.80	+2.62	1	107
09:00:57	31.45	33.10	33.10	+3.92	0	106
09:00:51	31.80	33.15	31.80	+2.62	2	106
09:00:51	31.80	33.15	31.80	+2.62	1	104
09:00:50	30.35	33.15	33.15	+3.97	0	103
09:00:50	31.50	33.15	31.50	+2.32	1	103
09:00:47	31.50	33.15	31.50	+2.32	2	102
09:00:44	31.50	31.90	31.90	+2.72	2	100
09:00:42	31.50	31.90	31.90	+2.72	1	98
09:00:41	31.50	32.00	32.00	+2.82	1	97
09:00:38	31.50	32.00	32.00	+2.82	1	96
09:00:38	31.50	32.00	32.00	+2.82	2	95
09:00:38	31.50	32.00	32.00	+2.82	3	93
09:00:38	31.50	32.00	32.00	+2.82	3	90
09:00:37	31.20	32.00	32.00	+2.82	1	87
09:00:37	31.20	32.00	32.00	+2.82	2	86
09:00:35	--	32.80	32.80	+3.62	0	84
09:00:35	31.80	33.45	31.80	+2.62	3	84
09:00:31	31.80	33.45	31.80	+2.62	2	81
09:00:31	31.80	33.45	31.80	+2.62	3	79
09:00:29	31.50	33.15	31.50	+2.32	2	76
09:00:29	31.50	33.15	31.50	+2.32	1	74
09:00:27	31.30	32.90	32.90	+3.72	1	73
09:00:27	31.30	32.90	31.30	+2.12	2	72
09:00:27	31.30	32.90	31.30	+2.12	1	70
09:00:27	31.30	32.90	31.30	+2.12	2	69
09:00:26	31.30	32.90	31.30	+2.12	3	67
09:00:25	31.25	32.85	31.25	+2.07	2	64
09:00:23	31.20	32.80	31.20	+2.02	2	62
09:00:21	30.95	32.55	30.95	+1.77	2	60
09:00:21	30.20	32.55	32.55	+3.37	1	58
09:00:21	30.20	32.55	32.55	+3.37	1	57
09:00:19	30.20	--	30.20	+1.02	2	56
09:00:19	--	31.75	31.75	+2.57	3	54
09:00:16	31.20	--	31.20	+2.02	3	51
09:00:16	30.20	32.80	32.80	+3.62	2	48
09:00:16	30.20	32.80	32.80	+3.62	1	46
09:00:13	31.20	--	31.20	+2.02	3	45
09:00:13	30.95	32.80	32.80	+3.62	3	42
09:00:10	30.95	--	30.95	+1.77	1	39
09:00:10	30.20	32.55	32.55	+3.37	3	38
09:00:04	30.20	31.50	31.50	+2.32	4	35
09:00:04	30.20	31.50	31.50	+2.32	1	31
09:00:02	30.20	31.50	31.50	+2.32	1	30
09:00:02	30.20	31.50	31.50	+2.32	1	29
09:00:02	30.20	31.50	31.50	+2.32	1	28

　

其他人也逛...

每朝健康綠茶650ml(24入/箱)

PChome 購物儲值50, 000元

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

揪愛儲值-儲值5, 000元送50加碼金

Apple iPhone 15 Pro Max (256G)

統一超商200元虛擬商品卡

MyCard 5000點虛擬點數卡

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值30, 000元

Apple iPhone 15 (256G)

PChome 購物儲值2, 000元

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

聯電ADR22日上漲0.15美元漲幅1....

旺矽年底擴產3成到第3季營運看...

我的自選股

即時重大訊息

‧緯創高層林威遠轉任緯穎總經理
‧友達ADR22日上漲0.07美元漲幅1....
‧梅傑接任藍牙技術聯盟執行長邁...

加密貨幣

比特幣BTC	69514.50	-622.03	-0.89%
以太幣ETH	3791.33	2.02	0.05%
瑞波幣XRP	0.528774	-0.01	-1.53%
比特幣現金BCH	507.86	-7.26	-1.41%
萊特幣LTC	86.14	-2.07	-2.35%
卡達幣ADA	0.484455	-0.01	-2.09%
波場幣TRX	0.119110	0.00	-3.67%
恆星幣XLM	0.111197	0.00	-0.93%

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。