最新TPCA：AI重塑PCB版圖台需強化高階先進封裝熱門AI散熱動能強奇鋐、雙鴻11月營收續創新高

更新報價

正　新 (2105) 橡膠工業上市

31.05 ▲－－－－ 2.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	7,225	31.00	13	31.05	2,143	30.90	31.05	30.65	31.05

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	31.00	31.05	31.05	0	2	7225
13:30:00	31.00	31.05	31.05	0	1027	7223
13:24:59	30.90	30.95	30.95	-0.10	1	6196
13:24:58	30.90	30.95	30.95	-0.10	1	6195
13:24:57	30.90	30.95	30.90	-0.15	1	6194
13:24:57	30.90	30.95	30.90	-0.15	1	6193
13:24:55	30.90	30.95	30.95	-0.10	1	6192
13:24:53	30.90	30.95	30.90	-0.15	2	6191
13:24:49	30.90	30.95	30.95	-0.10	1	6189
13:24:40	30.90	30.95	30.90	-0.15	2	6188
13:24:32	30.90	30.95	30.90	-0.15	1	6186
13:24:29	30.90	30.95	30.95	-0.10	1	6185
13:24:28	30.90	30.95	30.95	-0.10	1	6184
13:24:27	30.90	30.95	30.90	-0.15	2	6183
13:24:27	30.90	30.95	30.90	-0.15	1	6181
13:24:26	30.90	30.95	30.90	-0.15	3	6180
13:24:25	30.90	30.95	30.95	-0.10	2	6177
13:24:21	30.90	30.95	30.95	-0.10	1	6175
13:24:20	30.90	30.95	30.90	-0.15	1	6174
13:24:19	30.90	30.95	30.95	-0.10	2	6173
13:24:15	30.90	30.95	30.95	-0.10	1	6171
13:24:14	30.90	30.95	30.95	-0.10	1	6170
13:24:14	30.90	30.95	30.90	-0.15	2	6169
13:24:07	30.90	30.95	30.90	-0.15	3	6167
13:24:03	30.90	30.95	30.95	-0.10	1	6164
13:24:02	30.90	30.95	30.90	-0.15	1	6163
13:24:02	30.90	30.95	30.95	-0.10	2	6162
13:24:01	30.90	30.95	30.90	-0.15	2	6160
13:24:01	30.90	30.95	30.90	-0.15	21	6158
13:23:55	30.90	30.95	30.90	-0.15	1	6137
13:23:51	30.90	30.95	30.90	-0.15	1	6136
13:23:51	30.90	30.95	30.90	-0.15	1	6135
13:23:50	30.90	30.95	30.95	-0.10	1	6134
13:23:48	30.90	30.95	30.90	-0.15	2	6133
13:23:45	30.90	30.95	30.90	-0.15	1	6131
13:23:35	30.90	31.00	30.90	-0.15	2	6130
13:23:22	30.90	31.00	30.90	-0.15	2	6128
13:23:15	30.90	31.00	31.00	-0.05	2	6126
13:23:13	30.90	31.00	30.90	-0.15	1	6124
13:23:13	30.90	31.00	30.90	-0.15	1	6123
13:23:13	30.90	30.95	30.95	-0.10	18	6122
13:23:13	30.90	30.95	30.95	-0.10	2	6104
13:23:13	30.95	31.00	30.95	-0.10	2	6102
13:23:09	30.95	31.00	30.95	-0.10	2	6100
13:23:09	30.95	31.00	30.95	-0.10	1	6098
13:23:06	30.95	31.00	30.95	-0.10	1	6097
13:22:56	30.95	31.00	30.95	-0.10	2	6096
13:22:44	30.95	31.00	30.95	-0.10	2	6094
13:22:43	30.95	31.00	30.95	-0.10	2	6092
13:22:39	30.95	31.00	30.95	-0.10	1	6090
13:22:35	30.95	31.00	30.95	-0.10	1	6089
13:22:35	30.95	31.00	30.95	-0.10	1	6088
13:22:33	30.95	31.00	30.95	-0.10	1	6087
13:22:32	30.95	31.00	30.95	-0.10	1	6086
13:22:32	30.95	31.00	30.95	-0.10	4	6085
13:22:30	30.95	31.00	30.95	-0.10	2	6081
13:22:30	30.95	31.00	30.95	-0.10	2	6079
13:22:26	30.95	31.00	30.95	-0.10	1	6077
13:22:21	30.95	31.00	30.95	-0.10	1	6076
13:22:17	30.95	31.00	30.95	-0.10	2	6075
13:22:10	30.95	31.00	30.95	-0.10	1	6073
13:22:05	30.95	31.00	30.95	-0.10	1	6072
13:22:04	30.95	31.00	30.95	-0.10	2	6071
13:21:51	30.95	31.00	30.95	-0.10	2	6069
13:21:45	30.95	31.00	30.95	-0.10	1	6067
13:21:44	30.95	31.00	31.00	-0.05	1	6066
13:21:43	30.95	31.00	30.95	-0.10	1	6065
13:21:38	30.95	31.00	30.95	-0.10	2	6064
13:21:36	30.95	31.00	30.95	-0.10	1	6062
13:21:25	30.95	31.00	30.95	-0.10	2	6061
13:21:22	30.95	31.00	30.95	-0.10	1	6059
13:21:22	30.95	31.00	30.95	-0.10	1	6058
13:21:22	30.95	31.00	30.95	-0.10	1	6057
13:21:20	30.95	31.00	30.95	-0.10	1	6056
13:21:20	30.95	31.00	31.00	-0.05	1	6055
13:21:18	30.95	31.00	31.00	-0.05	1	6054
13:21:16	30.95	31.00	30.95	-0.10	3	6053
13:21:12	30.95	31.00	30.95	-0.10	2	6050
13:21:08	30.95	31.00	30.95	-0.10	1	6048
13:21:05	30.95	31.00	30.95	-0.10	1	6047
13:20:59	30.95	31.00	30.95	-0.10	2	6046
13:20:46	30.95	31.00	30.95	-0.10	2	6044
13:20:40	30.95	31.00	30.95	-0.10	1	6042
13:20:33	30.95	31.00	30.95	-0.10	2	6041
13:20:26	30.95	31.00	30.95	-0.10	1	6039
13:20:20	30.95	31.00	31.00	-0.05	1	6038
13:20:20	30.95	31.00	30.95	-0.10	4	6037
13:20:20	30.95	31.00	30.95	-0.10	2	6033
13:20:19	30.95	31.00	30.95	-0.10	1	6031
13:20:12	30.95	31.00	30.95	-0.10	1	6030
13:20:08	30.95	31.00	30.95	-0.10	1	6029
13:20:07	30.95	31.00	30.95	-0.10	2	6028
13:20:04	30.95	31.00	31.00	-0.05	1	6026
13:20:03	30.95	31.00	31.00	-0.05	1	6025
13:20:01	30.95	31.00	30.95	-0.10	1	6024
13:19:54	30.95	31.00	30.95	-0.10	2	6023
13:19:49	30.95	31.00	30.95	-0.10	1	6021
13:19:41	30.95	31.00	30.95	-0.10	2	6020
13:19:36	30.95	31.00	30.95	-0.10	1	6018
13:19:28	30.95	31.00	30.95	-0.10	2	6017
13:19:28	30.95	31.00	30.95	-0.10	1	6015
13:19:27	30.95	31.00	30.95	-0.10	1	6014
13:19:19	30.95	31.00	30.95	-0.10	1	6013
13:19:15	30.95	31.00	30.95	-0.10	2	6012
13:19:07	30.95	31.00	30.95	-0.10	1	6010
13:19:02	30.95	31.00	30.95	-0.10	2	6009
13:18:53	30.95	31.00	30.95	-0.10	1	6007
13:18:49	30.95	31.00	30.95	-0.10	2	6006
13:18:40	30.95	31.00	30.95	-0.10	1	6004
13:18:36	30.95	31.00	30.95	-0.10	2	6003
13:18:35	30.95	31.00	30.95	-0.10	1	6001
13:18:32	30.95	31.00	30.95	-0.10	1	6000
13:18:26	30.95	31.00	30.95	-0.10	1	5999
13:18:23	30.95	31.00	30.95	-0.10	2	5998
13:18:10	30.95	31.00	30.95	-0.10	2	5996
13:18:07	30.95	31.00	31.00	-0.05	2	5994
13:18:03	30.95	31.00	30.95	-0.10	1	5992
13:17:59	30.95	31.00	30.95	-0.10	1	5991
13:17:58	30.95	31.00	30.95	-0.10	2	5990
13:17:55	30.95	31.00	30.95	-0.10	1	5988
13:17:46	30.95	31.00	30.95	-0.10	1	5987
13:17:45	30.95	31.00	30.95	-0.10	2	5986
13:17:32	30.95	31.00	30.95	-0.10	2	5984
13:17:26	30.95	31.00	30.95	-0.10	5	5982
13:17:24	30.95	31.00	31.00	-0.05	1	5977
13:17:23	30.95	31.00	30.95	-0.10	1	5976
13:17:22	30.95	31.00	30.95	-0.10	1	5975
13:17:19	30.95	31.00	30.95	-0.10	2	5974
13:17:08	30.95	31.00	30.95	-0.10	1	5972
13:17:07	30.95	31.00	30.95	-0.10	1	5971
13:17:06	30.95	31.00	30.95	-0.10	2	5970
13:17:05	30.95	31.00	30.95	-0.10	2	5968
13:16:59	30.95	31.00	30.95	-0.10	1	5966
13:16:54	30.95	31.00	30.95	-0.10	1	5965
13:16:53	30.95	31.00	30.95	-0.10	2	5964
13:16:41	30.95	31.00	30.95	-0.10	1	5962
13:16:40	30.95	31.00	30.95	-0.10	2	5961
13:16:28	30.95	31.00	30.95	-0.10	1	5959
13:16:27	30.95	31.00	30.95	-0.10	2	5958
13:16:14	30.95	31.00	30.95	-0.10	2	5956
13:16:01	30.95	31.00	30.95	-0.10	2	5954
13:16:00	30.95	31.00	30.95	-0.10	1	5952
13:15:48	30.95	31.00	30.95	-0.10	2	5951
13:15:43	30.95	31.00	30.95	-0.10	10	5949
13:15:35	30.95	31.00	30.95	-0.10	2	5939
13:15:25	30.95	31.00	30.95	-0.10	1	5937
13:15:22	30.95	31.00	30.95	-0.10	2	5936
13:15:20	30.95	31.00	30.95	-0.10	1	5934
13:15:09	30.95	31.00	30.95	-0.10	2	5933
13:14:56	30.95	31.00	30.95	-0.10	2	5931
13:14:43	30.95	31.00	30.95	-0.10	2	5929
13:14:38	30.95	31.00	31.00	-0.05	1	5927
13:14:31	30.95	31.00	30.95	-0.10	1	5926
13:14:30	30.95	31.00	30.95	-0.10	2	5925
13:14:17	30.95	31.00	30.95	-0.10	2	5923
13:14:04	30.95	31.00	30.95	-0.10	2	5921
13:13:51	30.95	31.00	30.95	-0.10	2	5919
13:13:38	30.95	31.00	30.95	-0.10	2	5917
13:13:26	30.90	31.00	31.00	-0.05	1	5915
13:13:26	30.90	30.95	30.95	-0.10	18	5914
13:13:26	30.90	30.95	30.95	-0.10	6	5896
13:13:25	30.90	30.95	30.95	-0.10	1	5890
13:13:25	30.90	30.95	30.90	-0.15	2	5889
13:13:12	30.90	30.95	30.90	-0.15	2	5887
13:13:11	30.90	30.95	30.90	-0.15	1	5885
13:12:59	30.90	30.95	30.90	-0.15	2	5884
13:12:48	30.90	30.95	30.90	-0.15	1	5882
13:12:47	30.90	30.95	30.90	-0.15	1	5881
13:12:46	30.90	30.95	30.90	-0.15	2	5880
13:12:33	30.90	30.95	30.90	-0.15	2	5878
13:12:20	30.90	30.95	30.90	-0.15	2	5876
13:12:14	30.90	30.95	30.90	-0.15	1	5874
13:12:07	30.90	30.95	30.90	-0.15	2	5873
13:11:54	30.90	30.95	30.90	-0.15	2	5871
13:11:41	30.90	30.95	30.90	-0.15	2	5869
13:11:28	30.90	30.95	30.90	-0.15	2	5867
13:11:19	30.90	30.95	30.90	-0.15	1	5865
13:11:15	30.90	30.95	30.90	-0.15	2	5864
13:11:02	30.90	30.95	30.90	-0.15	2	5862
13:10:49	30.90	30.95	30.90	-0.15	2	5860
13:10:40	30.90	30.95	30.90	-0.15	1	5858
13:10:36	30.90	30.95	30.90	-0.15	2	5857
13:10:23	30.90	30.95	30.90	-0.15	2	5855
13:10:22	30.90	30.95	30.90	-0.15	1	5853
13:10:19	30.90	30.95	30.95	-0.10	1	5852
13:10:10	30.90	30.95	30.90	-0.15	2	5851
13:09:56	30.90	30.95	30.90	-0.15	2	5849
13:09:56	30.90	30.95	30.95	-0.10	1	5847
13:09:43	30.90	30.95	30.90	-0.15	2	5846
13:09:30	30.90	30.95	30.90	-0.15	2	5844
13:09:17	30.90	30.95	30.90	-0.15	2	5842
13:09:04	30.90	30.95	30.90	-0.15	2	5840
13:08:51	30.90	30.95	30.90	-0.15	2	5838
13:08:38	30.90	30.95	30.90	-0.15	2	5836
13:08:33	30.90	30.95	30.90	-0.15	1	5834
13:08:25	30.90	30.95	30.90	-0.15	2	5833
13:08:12	30.90	30.95	30.90	-0.15	2	5831
13:07:59	30.90	30.95	30.90	-0.15	2	5829
13:07:55	30.90	30.95	30.90	-0.15	10	5827
13:07:47	30.90	30.95	30.90	-0.15	2	5817
13:07:46	30.90	30.95	30.90	-0.15	1	5815
13:07:34	30.90	30.95	30.90	-0.15	2	5814
13:07:20	30.90	30.95	30.90	-0.15	2	5812
13:07:20	30.90	30.95	30.90	-0.15	1	5810
13:07:18	30.90	30.95	30.95	-0.10	1	5809
13:07:17	30.90	30.95	30.95	-0.10	3	5808
13:07:17	30.90	30.95	30.95	-0.10	1	5805
13:07:17	30.90	30.95	30.95	-0.10	1	5804
13:07:17	30.90	30.95	30.95	-0.10	1	5803
13:07:17	30.90	30.95	30.95	-0.10	2	5802
13:07:07	30.90	31.00	30.90	-0.15	2	5800
13:07:03	30.90	31.00	31.00	-0.05	1	5798
13:07:03	30.90	30.95	30.95	-0.10	61	5797
13:07:02	30.90	30.95	30.90	-0.15	1	5736
13:06:54	30.90	30.95	30.90	-0.15	2	5735
13:06:41	30.90	30.95	30.90	-0.15	2	5733
13:06:39	30.90	30.95	30.90	-0.15	1	5731
13:06:28	30.90	30.95	30.90	-0.15	2	5730
13:06:15	30.90	30.95	30.90	-0.15	2	5728
13:06:02	30.90	30.95	30.90	-0.15	2	5726
13:05:49	30.90	30.95	30.90	-0.15	1	5724
13:05:49	30.90	30.95	30.90	-0.15	2	5723
13:05:47	30.95	31.00	30.95	-0.10	90	5721
13:05:36	30.95	31.00	30.95	-0.10	2	5631
13:05:23	30.95	31.00	30.95	-0.10	2	5629
13:05:10	30.95	31.00	30.95	-0.10	2	5627
13:05:02	30.95	31.00	30.95	-0.10	1	5625
13:04:59	30.95	31.00	31.00	-0.05	5	5624
13:04:58	30.95	31.00	30.95	-0.10	2	5619
13:04:44	30.95	31.00	30.95	-0.10	2	5617
13:04:35	30.95	31.00	30.95	-0.10	1	5615
13:04:31	30.95	31.00	30.95	-0.10	2	5614
13:04:18	30.95	31.00	30.95	-0.10	2	5612
13:04:05	30.95	31.00	30.95	-0.10	2	5610
13:04:02	30.95	31.00	31.00	-0.05	1	5608
13:03:52	30.95	31.00	30.95	-0.10	2	5607
13:03:48	30.95	31.00	30.95	-0.10	1	5605
13:03:45	30.95	31.00	30.95	-0.10	1	5604
13:03:40	30.95	31.00	31.00	-0.05	2	5603
13:03:39	30.95	31.00	30.95	-0.10	2	5601
13:03:26	30.95	31.00	30.95	-0.10	2	5599
13:03:13	30.95	31.00	30.95	-0.10	2	5597
13:03:02	30.95	31.00	30.95	-0.10	2	5595
13:03:00	30.95	31.00	30.95	-0.10	2	5593
13:02:58	30.95	31.00	30.95	-0.10	2	5591
13:02:47	30.95	31.00	30.95	-0.10	2	5589
13:02:34	30.95	31.00	30.95	-0.10	2	5587
13:02:34	30.95	31.00	30.95	-0.10	1	5585
13:02:32	30.95	31.00	30.95	-0.10	1	5584
13:02:21	30.95	31.00	30.95	-0.10	2	5583
13:02:08	30.95	31.00	30.95	-0.10	2	5581
13:02:08	30.95	31.00	30.95	-0.10	1	5579
13:01:55	30.95	31.00	30.95	-0.10	2	5578
13:01:46	30.95	31.00	30.95	-0.10	2	5576
13:01:42	30.95	31.00	30.95	-0.10	2	5574
13:01:29	30.95	31.00	30.95	-0.10	2	5572
13:01:16	30.95	31.00	30.95	-0.10	2	5570
13:01:06	30.95	31.00	31.00	-0.05	1	5568
13:01:03	30.95	31.00	30.95	-0.10	2	5567
13:00:56	30.95	31.00	31.00	-0.05	6	5565
13:00:56	30.95	31.00	31.00	-0.05	1	5559
13:00:55	30.95	31.00	31.00	-0.05	6	5558
13:00:55	30.95	31.00	31.00	-0.05	29	5552
13:00:50	30.95	31.00	30.95	-0.10	2	5523
13:00:37	30.95	31.00	30.95	-0.10	2	5521
13:00:34	30.95	31.00	30.95	-0.10	1	5519
13:00:24	30.95	31.00	30.95	-0.10	2	5518
13:00:19	30.95	31.00	31.00	-0.05	7	5516
13:00:16	30.95	31.00	31.00	-0.05	1	5509
13:00:11	30.95	31.00	30.95	-0.10	2	5508
12:59:58	30.95	31.00	30.95	-0.10	2	5506
12:59:45	30.95	31.00	30.95	-0.10	2	5504
12:59:32	30.95	31.00	30.95	-0.10	2	5502
12:59:19	30.95	31.00	30.95	-0.10	2	5500
12:59:17	30.95	31.00	30.95	-0.10	2	5498
12:59:14	30.95	31.00	30.95	-0.10	1	5496
12:59:06	30.95	31.00	30.95	-0.10	2	5495
12:58:53	30.95	31.00	30.95	-0.10	2	5493
12:58:40	30.95	31.00	30.95	-0.10	2	5491
12:58:38	30.95	31.00	31.00	-0.05	1	5489
12:58:27	30.95	31.00	30.95	-0.10	2	5488
12:58:26	30.95	31.00	30.95	-0.10	1	5486
12:58:14	30.95	31.00	30.95	-0.10	1	5485
12:58:14	30.95	31.00	30.95	-0.10	2	5484
12:58:01	30.95	31.00	30.95	-0.10	2	5482
12:57:48	30.95	31.00	30.95	-0.10	2	5480
12:57:35	30.95	31.00	30.95	-0.10	2	5478
12:57:29	30.95	31.00	30.95	-0.10	1	5476
12:57:22	30.95	31.00	30.95	-0.10	2	5475
12:57:20	30.95	31.00	30.95	-0.10	1	5473
12:57:09	30.95	31.00	30.95	-0.10	2	5472
12:56:56	30.95	31.00	31.00	-0.05	1	5470
12:56:56	30.95	31.00	30.95	-0.10	2	5469
12:56:43	30.95	31.00	30.95	-0.10	2	5467
12:56:30	30.95	31.00	30.95	-0.10	2	5465
12:56:17	30.95	31.00	30.95	-0.10	2	5463
12:56:04	30.95	31.00	30.95	-0.10	2	5461
12:55:51	30.95	31.00	30.95	-0.10	2	5459
12:55:38	30.90	31.00	30.90	-0.15	2	5457
12:55:33	30.90	30.95	30.95	-0.10	54	5455
12:55:25	30.90	30.95	30.90	-0.15	2	5401
12:55:12	30.90	30.95	30.90	-0.15	2	5399
12:54:59	30.90	30.95	30.95	-0.10	5	5397
12:54:59	30.90	30.95	30.90	-0.15	2	5392
12:54:46	30.90	30.95	30.90	-0.15	2	5390
12:54:33	30.90	30.95	30.90	-0.15	2	5388
12:54:27	30.90	30.95	30.90	-0.15	2	5386
12:54:24	30.90	30.95	30.90	-0.15	1	5384
12:54:20	30.90	30.95	30.90	-0.15	2	5383
12:54:07	30.90	30.95	30.90	-0.15	2	5381
12:53:54	30.90	30.95	30.90	-0.15	2	5379
12:53:41	30.90	30.95	30.90	-0.15	2	5377
12:53:28	30.90	30.95	30.90	-0.15	2	5375
12:53:25	30.90	30.95	30.95	-0.10	2	5373
12:53:15	30.90	30.95	30.90	-0.15	2	5371
12:53:02	30.90	30.95	30.95	-0.10	3	5369
12:53:02	30.90	30.95	30.90	-0.15	2	5366
12:52:49	30.90	30.95	30.90	-0.15	2	5364
12:52:36	30.90	30.95	30.90	-0.15	2	5362
12:52:23	30.90	30.95	30.90	-0.15	2	5360
12:52:10	30.90	30.95	30.90	-0.15	2	5358
12:51:57	30.90	30.95	30.90	-0.15	2	5356
12:51:50	30.90	30.95	30.90	-0.15	2	5354
12:51:44	30.90	30.95	30.90	-0.15	2	5352
12:51:31	30.90	30.95	30.90	-0.15	2	5350
12:51:21	30.90	30.95	30.90	-0.15	1	5348
12:51:21	30.90	30.95	30.90	-0.15	1	5347
12:51:21	30.90	30.95	30.90	-0.15	50	5346
12:51:18	30.90	30.95	30.90	-0.15	2	5296
12:51:05	30.90	30.95	30.90	-0.15	2	5294
12:50:52	30.90	30.95	30.90	-0.15	2	5292
12:50:39	30.90	30.95	30.90	-0.15	2	5290
12:50:29	30.90	30.95	30.95	-0.10	5	5288
12:50:26	30.90	30.95	30.90	-0.15	2	5283
12:50:13	30.90	30.95	30.90	-0.15	2	5281
12:50:02	30.90	30.95	30.95	-0.10	5	5279
12:50:02	30.90	30.95	30.95	-0.10	10	5274
12:50:00	30.90	30.95	30.90	-0.15	2	5264
12:49:47	30.90	30.95	30.90	-0.15	2	5262
12:49:34	30.90	30.95	30.90	-0.15	2	5260
12:49:21	30.90	30.95	30.90	-0.15	2	5258
12:49:08	30.90	30.95	30.90	-0.15	2	5256
12:48:55	30.90	30.95	30.90	-0.15	2	5254
12:48:42	30.90	30.95	30.90	-0.15	2	5252
12:48:30	30.90	30.95	30.90	-0.15	2	5250
12:48:29	30.90	30.95	30.90	-0.15	2	5248
12:48:16	30.90	30.95	30.90	-0.15	2	5246
12:48:11	30.90	30.95	30.90	-0.15	2	5244
12:48:03	30.90	30.95	30.90	-0.15	2	5242
12:47:50	30.90	30.95	30.90	-0.15	2	5240
12:47:45	30.90	30.95	30.90	-0.15	1	5238
12:47:37	30.90	30.95	30.90	-0.15	2	5237
12:47:24	30.90	30.95	30.90	-0.15	2	5235
12:47:17	30.90	30.95	30.90	-0.15	1	5233
12:47:11	30.90	30.95	30.90	-0.15	2	5232
12:46:58	30.90	30.95	30.90	-0.15	2	5230
12:46:45	30.90	30.95	30.90	-0.15	2	5228
12:46:32	30.90	30.95	30.90	-0.15	2	5226
12:46:19	30.90	30.95	30.90	-0.15	2	5224
12:46:07	30.90	30.95	30.90	-0.15	2	5222
12:46:02	30.90	30.95	30.90	-0.15	1	5220
12:45:54	30.90	30.95	30.90	-0.15	2	5219
12:45:44	30.90	30.95	30.90	-0.15	2	5217
12:45:41	30.90	30.95	30.90	-0.15	2	5215
12:45:28	30.90	30.95	30.90	-0.15	2	5213
12:45:15	30.90	30.95	30.90	-0.15	2	5211
12:45:07	30.90	30.95	30.90	-0.15	3	5209
12:45:02	30.90	30.95	30.90	-0.15	2	5206
12:44:49	30.90	30.95	30.90	-0.15	2	5204
12:44:36	30.90	30.95	30.90	-0.15	2	5202
12:44:23	30.90	30.95	30.90	-0.15	2	5200
12:44:10	30.90	30.95	30.90	-0.15	2	5198
12:44:08	30.90	30.95	30.95	-0.10	1	5196
12:43:57	30.90	30.95	30.90	-0.15	2	5195
12:43:45	30.90	30.95	30.95	-0.10	5	5193
12:43:44	30.90	30.95	30.90	-0.15	2	5188
12:43:31	30.90	30.95	30.90	-0.15	2	5186
12:43:18	30.90	30.95	30.90	-0.15	2	5184
12:43:05	30.90	30.95	30.90	-0.15	2	5182
12:42:52	30.90	30.95	30.90	-0.15	2	5180
12:42:39	30.90	30.95	30.90	-0.15	2	5178
12:42:26	30.90	30.95	30.90	-0.15	2	5176
12:42:13	30.90	30.95	30.90	-0.15	2	5174
12:42:00	30.90	30.95	30.90	-0.15	2	5172
12:41:59	30.90	30.95	30.90	-0.15	2	5170
12:41:59	30.90	30.95	30.90	-0.15	1	5168
12:41:47	30.90	30.95	30.90	-0.15	2	5167
12:41:34	30.90	30.95	30.90	-0.15	2	5165
12:41:21	30.90	30.95	30.90	-0.15	2	5163
12:41:12	30.90	30.95	30.95	-0.10	2	5161
12:41:08	30.90	30.95	30.90	-0.15	2	5159
12:41:02	30.90	30.95	30.95	-0.10	2	5157
12:40:55	30.90	30.95	30.90	-0.15	2	5155
12:40:52	30.90	30.95	30.95	-0.10	7	5153
12:40:42	30.90	30.95	30.90	-0.15	2	5146
12:40:30	30.90	30.95	30.95	-0.10	2	5144
12:40:29	30.90	30.95	30.90	-0.15	2	5142
12:40:17	30.90	30.95	30.95	-0.10	1	5140
12:40:16	30.90	30.95	30.90	-0.15	2	5139
12:40:10	30.90	30.95	30.95	-0.10	2	5137
12:40:10	30.90	30.95	30.95	-0.10	16	5135
12:40:03	30.90	30.95	30.90	-0.15	2	5119
12:39:58	30.90	30.95	30.95	-0.10	2	5117
12:39:56	30.90	30.95	30.95	-0.10	8	5115
12:39:55	30.90	30.95	30.95	-0.10	7	5107
12:39:55	30.90	30.95	30.95	-0.10	3	5100
12:39:55	30.85	30.90	30.90	-0.15	110	5097
12:39:55	30.85	30.90	30.90	-0.15	7	4987
12:39:50	30.85	30.90	30.85	-0.20	2	4980
12:39:43	30.85	30.90	30.90	-0.15	3	4978
12:39:37	30.85	30.90	30.85	-0.20	2	4975
12:39:24	30.85	30.90	30.85	-0.20	2	4973
12:39:11	30.85	30.90	30.85	-0.20	2	4971
12:38:58	30.85	30.90	30.85	-0.20	2	4969
12:38:45	30.85	30.90	30.85	-0.20	2	4967
12:38:32	30.85	30.90	30.85	-0.20	2	4965
12:38:23	30.85	30.90	30.85	-0.20	1	4963
12:38:21	30.85	30.90	30.85	-0.20	1	4962
12:38:19	30.85	30.90	30.85	-0.20	2	4961
12:38:06	30.85	30.90	30.85	-0.20	2	4959
12:37:53	30.85	30.90	30.85	-0.20	2	4957
12:37:45	30.85	30.90	30.85	-0.20	2	4955
12:37:41	30.85	30.90	30.90	-0.15	4	4953
12:37:40	30.85	30.90	30.85	-0.20	2	4949
12:37:27	30.85	30.90	30.85	-0.20	2	4947
12:37:14	30.85	30.90	30.85	-0.20	2	4945
12:37:02	30.85	30.90	30.90	-0.15	1	4943
12:37:01	30.85	30.90	30.85	-0.20	2	4942
12:36:48	30.85	30.90	30.85	-0.20	2	4940
12:36:34	30.85	30.90	30.85	-0.20	2	4938
12:36:22	30.85	30.90	30.85	-0.20	1	4936
12:36:21	30.85	30.90	30.85	-0.20	2	4935
12:36:21	30.85	30.90	30.90	-0.15	1	4933
12:36:08	30.85	30.90	30.85	-0.20	2	4932
12:35:56	30.85	30.90	30.85	-0.20	2	4930
12:35:45	30.85	30.90	30.85	-0.20	1	4928
12:35:43	30.85	30.90	30.85	-0.20	2	4927
12:35:30	30.85	30.90	30.85	-0.20	2	4925
12:35:17	30.85	30.90	30.85	-0.20	2	4923
12:35:04	30.85	30.90	30.85	-0.20	2	4921
12:34:51	30.85	30.90	30.85	-0.20	2	4919
12:34:38	30.85	30.90	30.85	-0.20	2	4917
12:34:25	30.85	30.90	30.85	-0.20	2	4915
12:34:13	30.85	30.90	30.85	-0.20	2	4913
12:34:01	30.85	30.90	30.85	-0.20	2	4911
12:33:53	30.85	30.90	30.90	-0.15	20	4909
12:33:48	30.85	30.90	30.85	-0.20	2	4889
12:33:47	30.85	30.90	30.90	-0.15	4	4887
12:33:37	30.85	30.90	30.85	-0.20	2	4883
12:33:30	30.85	30.90	30.85	-0.20	1	4881
12:33:25	30.85	30.90	30.85	-0.20	2	4880
12:33:13	30.85	30.90	30.85	-0.20	2	4878
12:33:01	30.85	30.90	30.85	-0.20	2	4876
12:32:55	30.85	30.90	30.85	-0.20	1	4874
12:32:48	30.85	30.90	30.85	-0.20	2	4873
12:32:43	30.85	30.90	30.90	-0.15	1	4871
12:32:36	30.85	30.90	30.85	-0.20	2	4870
12:32:24	30.85	30.90	30.85	-0.20	2	4868
12:32:12	30.85	30.90	30.85	-0.20	2	4866
12:32:00	30.85	30.90	30.85	-0.20	2	4864
12:31:48	30.85	30.90	30.85	-0.20	2	4862
12:31:45	30.85	30.90	30.85	-0.20	2	4860
12:31:36	30.85	30.90	30.85	-0.20	2	4858
12:31:30	30.85	30.90	30.85	-0.20	1	4856
12:31:24	30.85	30.90	30.85	-0.20	2	4855
12:31:12	30.85	30.90	30.85	-0.20	2	4853
12:31:01	30.85	30.90	30.85	-0.20	2	4851
12:30:49	30.85	30.90	30.85	-0.20	2	4849
12:30:36	30.85	30.90	30.85	-0.20	2	4847
12:30:24	30.85	30.90	30.85	-0.20	2	4845
12:30:12	30.85	30.90	30.85	-0.20	2	4843
12:30:00	30.85	30.90	30.85	-0.20	2	4841
12:29:49	30.85	30.90	30.85	-0.20	2	4839
12:29:45	30.85	30.90	30.85	-0.20	3	4837
12:29:36	30.85	30.90	30.85	-0.20	2	4834
12:29:33	30.85	30.90	30.85	-0.20	1	4832
12:29:25	30.85	30.90	30.85	-0.20	2	4831
12:29:15	30.85	30.90	30.90	-0.15	1	4829
12:29:13	30.85	30.90	30.90	-0.15	1	4828
12:29:12	30.85	30.90	30.85	-0.20	2	4827
12:29:00	30.85	30.90	30.85	-0.20	2	4825
12:28:48	30.85	30.90	30.85	-0.20	2	4823
12:28:36	30.85	30.90	30.85	-0.20	2	4821
12:28:29	30.85	30.90	30.90	-0.15	5	4819
12:28:24	30.85	30.90	30.85	-0.20	2	4814
12:28:23	30.85	30.90	30.85	-0.20	3	4812
12:28:12	30.85	30.90	30.85	-0.20	2	4809
12:28:07	30.85	30.90	30.90	-0.15	10	4807
12:28:00	30.85	30.90	30.85	-0.20	2	4797
12:27:49	30.85	30.90	30.85	-0.20	2	4795
12:27:36	30.85	30.90	30.85	-0.20	2	4793
12:27:29	30.85	30.90	30.85	-0.20	1	4791
12:27:24	30.85	30.90	30.85	-0.20	2	4790
12:27:12	30.85	30.90	30.85	-0.20	2	4788
12:27:00	30.85	30.90	30.85	-0.20	2	4786
12:26:48	30.85	30.90	30.85	-0.20	2	4784
12:26:44	30.85	30.90	30.90	-0.15	20	4782
12:26:37	30.85	30.90	30.90	-0.15	4	4762
12:26:36	30.85	30.90	30.85	-0.20	2	4758
12:26:24	30.85	30.90	30.85	-0.20	2	4756
12:26:20	30.85	30.90	30.85	-0.20	2	4754
12:26:14	30.85	30.90	30.85	-0.20	1	4752
12:26:12	30.85	30.90	30.85	-0.20	2	4751
12:26:04	30.85	30.90	30.90	-0.15	10	4749
12:26:00	30.85	30.90	30.85	-0.20	2	4739
12:25:48	30.85	30.90	30.85	-0.20	2	4737
12:25:36	30.85	30.90	30.85	-0.20	4	4735
12:25:36	30.85	30.90	30.85	-0.20	2	4731
12:25:24	30.85	30.90	30.90	-0.15	2	4729
12:25:24	30.85	30.90	30.85	-0.20	2	4727
12:25:20	30.85	30.90	30.85	-0.20	2	4725
12:25:14	30.85	30.90	30.85	-0.20	1	4723
12:25:12	30.85	30.90	30.85	-0.20	2	4722
12:25:00	30.85	30.90	30.85	-0.20	2	4720
12:24:50	30.85	30.90	30.85	-0.20	1	4718
12:24:47	30.85	30.90	30.90	-0.15	1	4717
12:24:41	30.85	30.90	30.85	-0.20	1	4716
12:24:37	30.85	30.90	30.90	-0.15	1	4715
12:23:42	30.85	30.90	30.90	-0.15	1	4714
12:23:11	30.85	30.90	30.90	-0.15	1	4713
12:23:02	30.85	30.90	30.90	-0.15	7	4712
12:22:57	30.85	30.90	30.90	-0.15	1	4705
12:22:55	30.85	30.90	30.85	-0.20	1	4704
12:22:51	30.85	30.90	30.85	-0.20	1	4703
12:22:42	30.85	30.90	30.90	-0.15	1	4702
12:21:47	30.85	30.90	30.90	-0.15	1	4701
12:20:30	30.85	30.90	30.90	-0.15	10	4700
12:20:26	30.85	30.90	30.85	-0.20	1	4690
12:20:23	30.85	30.90	30.85	-0.20	6	4689
12:20:06	30.85	30.90	30.85	-0.20	4	4683
12:19:49	30.80	30.85	30.85	-0.20	19	4679
12:19:36	30.80	30.85	30.80	-0.25	1	4660
12:19:36	30.80	30.85	30.85	-0.20	17	4659
12:18:34	30.80	30.85	30.80	-0.25	1	4642
12:18:11	30.80	30.85	30.85	-0.20	1	4641
12:17:46	30.80	30.85	30.80	-0.25	1	4640
12:16:34	30.80	30.85	30.80	-0.25	1	4639
12:16:32	30.80	30.85	30.85	-0.20	1	4638
12:15:41	30.80	30.85	30.80	-0.25	1	4637
12:15:41	30.80	30.85	30.85	-0.20	1	4636
12:14:38	30.80	30.85	30.85	-0.20	2	4635
12:14:06	30.80	30.85	30.85	-0.20	1	4633
12:13:35	30.80	30.85	30.80	-0.25	1	4632
12:11:50	30.80	30.85	30.80	-0.25	1	4631
12:11:20	30.80	30.85	30.85	-0.20	2	4630
12:11:20	30.80	30.85	30.85	-0.20	1	4628
12:11:20	30.80	30.85	30.85	-0.20	8	4627
12:11:14	30.80	30.85	30.80	-0.25	1	4619
12:11:13	30.80	30.85	30.80	-0.25	1	4618
12:09:21	30.80	30.85	30.80	-0.25	1	4617
12:08:50	30.80	30.85	30.80	-0.25	4	4616
12:08:07	30.80	30.85	30.80	-0.25	1	4612
12:08:01	30.80	30.85	30.80	-0.25	1	4611
12:07:41	30.80	30.85	30.80	-0.25	1	4610
12:07:12	30.80	30.85	30.85	-0.20	2	4609
12:06:37	30.80	30.85	30.80	-0.25	2	4607
12:05:29	30.80	30.85	30.80	-0.25	1	4605
12:05:00	30.80	30.85	30.85	-0.20	2	4604
12:04:00	30.80	30.85	30.80	-0.25	1	4602
12:03:10	30.80	30.85	30.85	-0.20	1	4601
12:02:55	30.80	30.85	30.80	-0.25	1	4600
12:02:52	30.80	30.85	30.80	-0.25	1	4599
12:02:49	30.80	30.85	30.80	-0.25	1	4598
12:01:54	30.80	30.85	30.80	-0.25	1	4597
12:00:20	30.80	30.85	30.80	-0.25	1	4596
11:58:35	30.80	30.85	30.80	-0.25	1	4595
11:57:53	30.80	30.85	30.80	-0.25	1	4594
11:57:50	30.80	30.85	30.80	-0.25	2	4593
11:57:02	30.80	30.85	30.80	-0.25	10	4591
11:56:09	30.80	30.85	30.80	-0.25	1	4581
11:55:58	30.80	30.85	30.80	-0.25	1	4580
11:55:26	30.80	30.85	30.80	-0.25	2	4579
11:55:22	30.80	30.85	30.80	-0.25	15	4577
11:55:16	30.80	30.85	30.85	-0.20	1	4562
11:55:09	30.80	30.85	30.85	-0.20	2	4561
11:54:52	30.80	30.85	30.80	-0.25	1	4559
11:54:28	30.80	30.85	30.85	-0.20	1	4558
11:54:05	30.80	30.85	30.85	-0.20	1	4557
11:53:54	30.80	30.85	30.85	-0.20	1	4556
11:53:37	30.80	30.85	30.85	-0.20	2	4555
11:52:50	30.80	30.85	30.85	-0.20	1	4553
11:52:25	30.80	30.85	30.85	-0.20	1	4552
11:52:09	30.80	30.85	30.85	-0.20	2	4551
11:51:49	30.75	30.80	30.80	-0.25	31	4549
11:51:49	30.75	30.80	30.80	-0.25	7	4518
11:51:49	30.75	30.80	30.75	-0.30	1	4511
11:51:48	30.75	30.80	30.80	-0.25	2	4510
11:51:23	30.75	30.80	30.75	-0.30	5	4508
11:51:00	30.75	30.80	30.75	-0.30	1	4503
11:51:00	30.75	30.80	30.75	-0.30	1	4502
11:50:36	30.75	30.80	30.80	-0.25	2	4501
11:50:33	30.75	30.80	30.75	-0.30	1	4499
11:50:32	30.75	30.80	30.75	-0.30	1	4498
11:49:49	30.75	30.80	30.80	-0.25	2	4497
11:49:46	30.75	30.80	30.80	-0.25	1	4495
11:49:07	30.75	30.80	30.80	-0.25	2	4494
11:48:53	30.75	30.80	30.75	-0.30	1	4492
11:48:12	30.75	30.80	30.80	-0.25	1	4491
11:47:57	30.75	30.80	30.80	-0.25	2	4490
11:47:53	30.75	30.80	30.75	-0.30	1	4488
11:47:33	30.75	30.80	30.80	-0.25	2	4487
11:46:54	30.75	30.80	30.80	-0.25	1	4485
11:46:53	30.75	30.80	30.75	-0.30	1	4484
11:46:01	30.75	30.80	30.80	-0.25	2	4483
11:45:13	30.75	30.80	30.80	-0.25	1	4481
11:44:44	30.75	30.80	30.80	-0.25	30	4480
11:44:32	30.75	30.80	30.80	-0.25	2	4450
11:44:24	30.75	30.80	30.80	-0.25	1	4448
11:44:04	30.75	30.80	30.80	-0.25	1	4447
11:42:34	30.75	30.80	30.80	-0.25	2	4446
11:42:29	30.75	30.80	30.80	-0.25	5	4444
11:41:51	30.75	30.80	30.80	-0.25	2	4439
11:41:42	30.75	30.80	30.75	-0.30	1	4437
11:41:42	30.75	30.80	30.80	-0.25	10	4436
11:41:42	30.75	30.80	30.75	-0.30	2	4426
11:41:42	30.70	30.75	30.75	-0.30	139	4424
11:41:41	30.70	30.75	30.70	-0.35	1	4285
11:41:41	30.70	30.75	30.75	-0.30	2	4284
11:41:31	30.70	30.75	30.70	-0.35	1	4282
11:41:30	30.70	30.75	30.75	-0.30	2	4281
11:41:29	30.70	30.75	30.70	-0.35	1	4279
11:41:26	30.70	30.75	30.70	-0.35	1	4278
11:41:19	30.70	30.75	30.75	-0.30	2	4277
11:41:13	30.70	30.75	30.75	-0.30	1	4275
11:41:08	30.70	30.75	30.75	-0.30	2	4274
11:41:02	30.70	30.75	30.75	-0.30	1	4272
11:40:50	30.70	30.75	30.70	-0.35	5	4271
11:39:18	30.70	30.75	30.75	-0.30	5	4266
11:39:11	30.70	30.75	30.70	-0.35	2	4261
11:39:10	30.70	30.75	30.70	-0.35	10	4259
11:38:51	30.70	30.75	30.75	-0.30	1	4249
11:38:27	30.70	30.75	30.75	-0.30	1	4248
11:38:25	30.70	30.75	30.75	-0.30	10	4247
11:38:07	30.70	30.75	30.75	-0.30	10	4237
11:37:56	30.70	30.75	30.70	-0.35	1	4227
11:37:16	30.70	30.75	30.70	-0.35	7	4226
11:36:51	30.70	30.75	30.70	-0.35	1	4219
11:36:47	30.70	30.75	30.75	-0.30	6	4218
11:36:28	30.70	30.75	30.75	-0.30	3	4212
11:36:11	30.70	30.75	30.70	-0.35	1	4209
11:36:11	30.70	30.75	30.70	-0.35	2	4208
11:36:07	30.70	30.75	30.70	-0.35	10	4206
11:35:49	30.70	30.75	30.70	-0.35	1	4196
11:35:29	30.70	30.75	30.70	-0.35	2	4195
11:35:21	30.70	30.75	30.70	-0.35	1	4193
11:34:58	30.70	30.75	30.70	-0.35	1	4192
11:34:47	30.70	30.75	30.70	-0.35	1	4191
11:34:42	30.70	30.75	30.70	-0.35	1	4190
11:34:35	30.70	30.75	30.70	-0.35	11	4189
11:34:04	30.70	30.75	30.70	-0.35	3	4178
11:34:04	30.70	30.75	30.70	-0.35	7	4175
11:33:34	30.70	30.75	30.70	-0.35	1	4168
11:33:32	30.70	30.75	30.70	-0.35	11	4167
11:32:48	30.70	30.75	30.70	-0.35	11	4156
11:32:38	30.70	30.75	30.70	-0.35	1	4145
11:32:01	30.70	30.75	30.75	-0.30	2	4144
11:32:00	30.70	30.75	30.75	-0.30	2	4142
11:31:03	30.70	30.75	30.70	-0.35	1	4140
11:31:00	30.70	30.75	30.70	-0.35	2	4139
11:30:59	30.70	30.75	30.70	-0.35	11	4137
11:30:58	30.70	30.75	30.70	-0.35	1	4126
11:30:55	30.70	30.75	30.70	-0.35	1	4125
11:30:31	30.70	30.75	30.75	-0.30	1	4124
11:29:59	30.70	30.75	30.75	-0.30	3	4123
11:29:49	30.70	30.75	30.70	-0.35	1	4120
11:29:33	30.70	30.75	30.70	-0.35	1	4119
11:29:31	30.70	30.75	30.70	-0.35	1	4118
11:29:12	30.70	30.75	30.70	-0.35	1	4117
11:29:09	30.70	30.75	30.70	-0.35	3	4116
11:28:42	30.70	30.75	30.70	-0.35	12	4113
11:28:27	30.70	30.75	30.70	-0.35	1	4101
11:28:11	30.70	30.75	30.70	-0.35	1	4100
11:27:54	30.70	30.75	30.70	-0.35	2	4099
11:27:52	30.70	30.75	30.75	-0.30	1	4097
11:27:52	30.70	30.75	30.70	-0.35	10	4096
11:27:11	30.70	30.75	30.70	-0.35	1	4086
11:27:05	30.70	30.75	30.75	-0.30	1	4085
11:26:47	30.70	30.75	30.70	-0.35	11	4084
11:25:55	30.70	30.75	30.70	-0.35	1	4073
11:25:09	30.70	30.75	30.70	-0.35	1	4072
11:25:03	30.70	30.75	30.75	-0.30	3	4071
11:24:44	30.70	30.75	30.75	-0.30	3	4068
11:24:21	30.70	30.75	30.70	-0.35	1	4065
11:24:06	30.70	30.75	30.70	-0.35	1	4064
11:24:03	30.70	30.75	30.70	-0.35	2	4063
11:24:01	30.70	30.75	30.75	-0.30	5	4061
11:23:52	30.70	30.75	30.75	-0.30	1	4056
11:23:35	30.70	30.75	30.70	-0.35	11	4055
11:22:07	30.70	30.75	30.75	-0.30	1	4044
11:21:49	30.70	30.75	30.70	-0.35	1	4043
11:21:49	30.70	30.75	30.70	-0.35	1	4042
11:21:45	30.70	30.75	30.70	-0.35	5	4041
11:20:56	30.70	30.75	30.70	-0.35	8	4036
11:20:55	30.70	30.75	30.80	-0.25	3	4028
11:20:55	30.70	30.75	30.75	-0.30	4	4025
11:20:55	30.70	30.75	30.75	-0.30	1	4021
11:20:55	30.70	30.75	30.75	-0.30	1	4020
11:20:55	30.70	30.75	30.75	-0.30	1	4019
11:20:55	30.70	30.75	30.75	-0.30	1	4018
11:20:00	30.75	30.80	30.75	-0.30	1	4017
11:19:40	30.75	30.80	30.75	-0.30	1	4016
11:19:25	30.75	30.80	30.75	-0.30	1	4015
11:19:21	30.75	30.80	30.75	-0.30	1	4014
11:19:21	30.75	30.80	30.75	-0.30	4	4013
11:19:10	30.75	30.80	30.75	-0.30	3	4009
11:19:10	30.75	30.80	30.75	-0.30	4	4006
11:18:45	30.75	30.80	30.75	-0.30	1	4002
11:18:44	30.75	30.80	30.75	-0.30	1	4001
11:18:41	30.75	30.80	30.75	-0.30	6	4000
11:18:35	30.75	30.80	30.75	-0.30	7	3994
11:18:09	30.75	30.80	30.75	-0.30	1	3987
11:17:28	30.75	30.80	30.75	-0.30	7	3986
11:17:19	30.75	30.80	30.75	-0.30	1	3979
11:16:42	30.75	30.80	30.75	-0.30	2	3978
11:16:42	30.75	30.80	30.75	-0.30	2	3976
11:16:42	30.75	30.80	30.75	-0.30	2	3974
11:16:42	30.80	30.85	30.80	-0.25	128	3972
11:16:22	30.80	30.85	30.80	-0.25	1	3844
11:16:21	30.80	30.85	30.80	-0.25	1	3843
11:16:21	30.80	30.85	30.80	-0.25	1	3842
11:16:21	30.80	30.85	30.80	-0.25	28	3841
11:16:21	30.80	30.85	30.80	-0.25	1	3813
11:16:16	30.80	30.85	30.80	-0.25	3	3812
11:16:16	30.80	30.85	30.80	-0.25	24	3809
11:16:16	30.80	30.85	30.80	-0.25	5	3785
11:15:30	30.80	30.90	30.80	-0.25	2	3780
11:15:29	30.80	30.90	30.90	-0.15	1	3778
11:15:29	30.80	30.90	30.80	-0.25	7	3777
11:15:29	30.80	30.90	30.80	-0.25	18	3770
11:15:29	30.80	30.90	30.80	-0.25	8	3752
11:15:29	30.80	30.90	30.80	-0.25	5	3744
11:15:12	30.80	30.90	30.80	-0.25	1	3739
11:15:11	30.80	30.85	30.85	-0.20	1	3738
11:15:05	30.80	30.85	30.85	-0.20	1	3737
11:15:03	30.80	30.85	30.85	-0.20	1	3736
11:14:49	30.80	30.85	30.85	-0.20	3	3735
11:14:39	30.80	30.85	30.85	-0.20	1	3732
11:14:17	30.80	30.85	30.85	-0.20	2	3731
11:14:03	30.80	30.85	30.80	-0.25	1	3729
11:14:03	30.80	30.85	30.85	-0.20	1	3728
11:13:48	30.80	30.85	30.85	-0.20	3	3727
11:13:44	30.80	30.85	30.85	-0.20	1	3724
11:13:43	30.80	30.85	30.85	-0.20	6	3723
11:13:29	30.80	30.85	30.85	-0.20	1	3717
11:13:19	30.80	30.90	30.90	-0.15	1	3716
11:13:16	30.80	30.90	30.90	-0.15	3	3715
11:13:12	30.85	30.90	30.85	-0.20	1	3712
11:12:58	30.80	30.85	30.85	-0.20	5	3711
11:12:54	30.80	30.85	30.85	-0.20	5	3706
11:12:04	30.80	30.85	30.80	-0.25	2	3701
11:12:01	30.80	30.85	30.85	-0.20	5	3699
11:12:00	30.80	30.85	30.85	-0.20	5	3694
11:11:32	30.80	30.85	30.85	-0.20	3	3689
11:11:11	30.80	30.85	30.85	-0.20	1	3686
11:10:33	30.80	30.85	30.85	-0.20	1	3685
11:09:59	30.80	30.85	30.85	-0.20	2	3684
11:09:49	30.80	30.85	30.80	-0.25	1	3682
11:09:33	30.80	30.85	30.85	-0.20	3	3681
11:09:32	30.80	30.85	30.85	-0.20	2	3678
11:09:12	30.80	30.85	30.85	-0.20	1	3676
11:08:48	30.80	30.85	30.85	-0.20	5	3675
11:08:34	30.80	30.85	30.85	-0.20	1	3670
11:08:25	30.80	30.85	30.85	-0.20	2	3669
11:08:04	30.80	30.85	30.80	-0.25	2	3667
11:07:00	30.80	30.90	30.80	-0.25	1	3665
11:06:56	30.80	30.90	30.80	-0.25	1	3664
11:06:43	30.80	30.90	30.80	-0.25	1	3663
11:06:05	30.80	30.85	30.85	-0.20	1	3662
11:06:05	30.80	30.85	30.85	-0.20	5	3661
11:06:02	30.80	30.85	30.85	-0.20	1	3656
11:05:58	30.80	30.85	30.85	-0.20	5	3655
11:05:08	30.80	30.85	30.85	-0.20	2	3650
11:04:59	30.80	30.85	30.85	-0.20	3	3648
11:04:29	30.80	30.85	30.85	-0.20	12	3645
11:04:29	30.80	30.85	30.85	-0.20	1	3633
11:04:29	30.80	30.85	30.85	-0.20	1	3632
11:04:28	30.80	30.85	30.85	-0.20	50	3631
11:04:11	30.80	30.85	30.80	-0.25	1	3581
11:03:23	30.80	30.85	30.80	-0.25	1	3580
11:03:09	30.80	30.85	30.80	-0.25	1	3579
11:02:59	30.80	30.85	30.85	-0.20	1	3578
11:02:35	30.80	30.85	30.80	-0.25	1	3577
11:02:35	30.80	30.85	30.85	-0.20	3	3576
11:02:22	30.80	30.85	30.85	-0.20	1	3573
11:02:07	30.80	30.85	30.80	-0.25	1	3572
11:01:43	30.80	30.85	30.85	-0.20	8	3571
11:01:26	30.80	30.85	30.85	-0.20	1	3563
11:01:09	30.80	30.85	30.85	-0.20	1	3562
11:01:01	30.80	30.85	30.85	-0.20	10	3561
11:00:53	30.80	30.85	30.85	-0.20	10	3551
11:00:15	30.80	30.85	30.80	-0.25	1	3541
10:59:58	30.80	30.85	30.85	-0.20	1	3540
10:59:55	30.80	30.85	30.80	-0.25	2	3539
10:59:53	30.80	30.85	30.85	-0.20	3	3537
10:59:08	30.80	30.85	30.80	-0.25	2	3534
10:58:15	30.80	30.85	30.80	-0.25	1	3532
10:58:05	30.80	30.85	30.85	-0.20	1	3531
10:57:34	30.80	30.85	30.80	-0.25	1	3530
10:57:27	30.80	30.85	30.80	-0.25	1	3529
10:57:15	30.80	30.85	30.80	-0.25	1	3528
10:57:10	30.80	30.85	30.80	-0.25	1	3527
10:57:09	30.80	30.85	30.80	-0.25	1	3526
10:56:00	30.80	30.85	30.80	-0.25	5	3525
10:55:16	30.80	30.85	30.85	-0.20	1	3520
10:55:00	30.80	30.85	30.80	-0.25	8	3519
10:54:00	30.80	30.85	30.80	-0.25	4	3511
10:53:52	30.80	30.85	30.80	-0.25	1	3507
10:53:42	30.80	30.85	30.80	-0.25	2	3506
10:53:39	30.80	30.85	30.80	-0.25	13	3504
10:53:39	30.80	30.85	30.80	-0.25	17	3491
10:53:34	30.80	30.85	30.80	-0.25	1	3474
10:52:35	30.80	30.85	30.80	-0.25	1	3473
10:52:13	30.80	30.85	30.80	-0.25	1	3472
10:51:57	30.80	30.85	30.85	-0.20	2	3471
10:51:52	30.80	30.85	30.80	-0.25	1	3469
10:51:09	30.80	30.85	30.85	-0.20	1	3468
10:51:00	30.80	30.85	30.85	-0.20	2	3467
10:50:57	30.80	30.85	30.85	-0.20	1	3465
10:49:52	30.80	30.85	30.85	-0.20	1	3464
10:49:34	30.80	30.85	30.80	-0.25	1	3463
10:49:34	30.75	30.80	30.80	-0.25	35	3462
10:49:17	30.75	30.80	30.80	-0.25	5	3427
10:48:21	30.75	30.80	30.80	-0.25	2	3422
10:47:25	30.75	30.80	30.80	-0.25	1	3420
10:46:09	30.75	30.80	30.80	-0.25	2	3419
10:45:26	30.75	30.80	30.80	-0.25	10	3417
10:44:51	30.75	30.80	30.80	-0.25	1	3407
10:44:47	30.75	30.80	30.80	-0.25	2	3406
10:44:12	30.75	30.80	30.80	-0.25	1	3404
10:44:03	30.75	30.80	30.80	-0.25	5	3403
10:43:46	30.75	30.80	30.80	-0.25	5	3398
10:42:56	30.75	30.80	30.75	-0.30	1	3393
10:42:28	30.70	30.75	30.75	-0.30	13	3392
10:42:28	30.70	30.75	30.75	-0.30	1	3379
10:41:36	30.65	30.70	30.70	-0.35	1	3378
10:41:36	30.65	30.70	30.70	-0.35	1	3377
10:41:36	30.65	30.70	30.70	-0.35	46	3376
10:41:36	30.65	30.70	30.70	-0.35	4	3330
10:41:35	30.65	30.70	30.70	-0.35	1	3326
10:41:34	30.65	30.70	30.70	-0.35	1	3325
10:41:26	30.65	30.70	30.70	-0.35	1	3324
10:41:23	30.65	30.70	30.70	-0.35	17	3323
10:41:19	30.65	30.70	30.70	-0.35	5	3306
10:41:19	30.65	30.70	30.70	-0.35	6	3301
10:41:19	30.65	30.70	30.70	-0.35	100	3295
10:41:12	30.65	30.70	30.65	-0.40	1	3195
10:41:02	30.65	30.70	30.65	-0.40	1	3194
10:40:48	30.65	30.70	30.65	-0.40	5	3193
10:40:02	30.65	30.70	30.70	-0.35	1	3188
10:39:56	30.65	30.70	30.65	-0.40	2	3187
10:39:41	30.65	30.70	30.65	-0.40	4	3185
10:39:31	30.65	30.70	30.65	-0.40	1	3181
10:38:53	30.65	30.70	30.70	-0.35	1	3180
10:38:23	30.65	30.70	30.70	-0.35	1	3179
10:38:05	30.65	30.70	30.70	-0.35	2	3178
10:38:03	30.65	30.70	30.70	-0.35	1	3176
10:37:58	30.65	30.70	30.65	-0.40	4	3175
10:37:53	30.65	30.70	30.65	-0.40	1	3171
10:37:31	30.65	30.70	30.70	-0.35	1	3170
10:37:29	30.65	30.70	30.65	-0.40	1	3169
10:37:21	30.65	30.70	30.70	-0.35	1	3168
10:37:20	30.65	30.70	30.65	-0.40	1	3167
10:37:05	30.65	30.70	30.70	-0.35	1	3166
10:36:54	30.65	30.70	30.70	-0.35	5	3165
10:36:53	30.65	30.70	30.65	-0.40	1	3160
10:35:55	30.65	30.70	30.70	-0.35	2	3159
10:35:35	30.65	30.70	30.70	-0.35	1	3157
10:35:30	30.65	30.70	30.65	-0.40	1	3156
10:35:12	30.65	30.70	30.70	-0.35	1	3155
10:34:58	30.65	30.70	30.70	-0.35	5	3154
10:34:46	30.65	30.70	30.65	-0.40	1	3149
10:34:33	30.65	30.70	30.65	-0.40	20	3148
10:33:25	30.65	30.70	30.65	-0.40	1	3128
10:32:47	30.65	30.70	30.65	-0.40	1	3127
10:32:34	30.65	30.70	30.65	-0.40	6	3126
10:32:27	30.65	30.70	30.65	-0.40	1	3120
10:32:07	30.65	30.70	30.65	-0.40	1	3119
10:31:36	30.65	30.70	30.65	-0.40	10	3118
10:31:26	30.65	30.70	30.65	-0.40	6	3108
10:31:16	30.65	30.70	30.65	-0.40	20	3102
10:30:48	30.65	30.70	30.65	-0.40	1	3082
10:29:35	30.65	30.70	30.70	-0.35	2	3081
10:29:32	30.65	30.70	30.65	-0.40	1	3079
10:29:32	30.65	30.70	30.65	-0.40	1	3078
10:29:30	30.65	30.70	30.65	-0.40	4	3077
10:29:25	30.65	30.70	30.65	-0.40	2	3073
10:29:24	30.65	30.70	30.65	-0.40	1	3071
10:29:13	30.65	30.70	30.65	-0.40	4	3070
10:28:56	30.65	30.70	30.70	-0.35	1	3066
10:28:43	30.65	30.70	30.65	-0.40	50	3065
10:28:22	30.65	30.70	30.65	-0.40	3	3015
10:27:40	30.65	30.70	30.70	-0.35	1	3012
10:27:13	30.65	30.70	30.70	-0.35	1	3011
10:27:13	30.65	30.70	30.65	-0.40	10	3010
10:26:29	30.65	30.70	30.65	-0.40	6	3000
10:26:22	30.65	30.70	30.70	-0.35	1	2994
10:26:21	30.65	30.70	30.70	-0.35	1	2993
10:26:19	30.65	30.70	30.70	-0.35	2	2992
10:26:12	30.65	30.70	30.70	-0.35	3	2990
10:26:10	30.65	30.70	30.70	-0.35	2	2987
10:25:35	30.65	30.70	30.70	-0.35	2	2985
10:24:58	30.65	30.70	30.70	-0.35	1	2983
10:24:54	30.65	30.70	30.70	-0.35	10	2982
10:24:41	30.65	30.70	30.65	-0.40	10	2972
10:24:27	30.65	30.70	30.70	-0.35	3	2962
10:23:57	30.65	30.70	30.65	-0.40	4	2959
10:23:38	30.65	30.70	30.65	-0.40	3	2955
10:23:33	30.65	30.70	30.65	-0.40	1	2952
10:23:24	30.65	30.70	30.65	-0.40	10	2951
10:23:16	30.65	30.70	30.70	-0.35	1	2941
10:23:15	30.65	30.70	30.65	-0.40	1	2940
10:22:55	30.65	30.70	30.70	-0.35	1	2939
10:22:53	30.65	30.70	30.65	-0.40	1	2938
10:22:15	30.60	30.65	30.65	-0.40	21	2937
10:22:14	30.60	30.65	30.65	-0.40	1	2916
10:22:14	30.60	30.65	30.65	-0.40	2	2915
10:22:10	30.60	30.65	30.65	-0.40	5	2913
10:22:05	30.65	30.70	30.65	-0.40	3	2908
10:21:58	30.65	30.70	30.65	-0.40	1	2905
10:21:48	30.65	30.70	30.65	-0.40	2	2904
10:21:48	30.65	30.70	30.65	-0.40	2	2902
10:21:48	30.65	30.70	30.65	-0.40	3	2900
10:21:48	30.65	30.70	30.65	-0.40	90	2897
10:21:44	30.65	30.70	30.70	-0.35	1	2807
10:21:12	30.65	30.70	30.70	-0.35	1	2806
10:20:43	30.65	30.70	30.70	-0.35	1	2805
10:20:22	30.65	30.70	30.70	-0.35	3	2804
10:20:18	30.65	30.70	30.70	-0.35	1	2801
10:20:17	30.65	30.70	30.70	-0.35	2	2800
10:20:16	30.65	30.70	30.70	-0.35	1	2798
10:20:05	30.65	30.70	30.70	-0.35	20	2797
10:19:38	30.65	30.70	30.70	-0.35	2	2777
10:19:37	30.65	30.70	30.65	-0.40	3	2775
10:19:33	30.65	30.70	30.70	-0.35	1	2772
10:19:33	30.65	30.70	30.65	-0.40	1	2771
10:19:32	30.65	30.70	30.65	-0.40	1	2770
10:19:25	30.65	30.70	30.70	-0.35	2	2769
10:19:21	30.65	30.70	30.70	-0.35	1	2767
10:19:16	30.65	30.70	30.70	-0.35	1	2766
10:19:13	30.65	30.70	30.70	-0.35	1	2765
10:19:09	30.65	30.70	30.70	-0.35	2	2764
10:19:02	30.65	30.70	30.70	-0.35	30	2762
10:18:40	30.65	30.70	30.70	-0.35	1	2732
10:18:35	30.65	30.70	30.70	-0.35	1	2731
10:18:34	30.65	30.70	30.70	-0.35	2	2730
10:18:31	30.65	30.70	30.70	-0.35	1	2728
10:18:31	30.65	30.70	30.70	-0.35	1	2727
10:18:29	30.65	30.70	30.65	-0.40	1	2726
10:18:28	30.65	30.70	30.65	-0.40	17	2725
10:18:28	30.70	30.75	30.70	-0.35	235	2708
10:18:28	30.70	30.75	30.70	-0.35	5	2473
10:18:28	30.70	30.75	30.70	-0.35	6	2468
10:17:42	30.70	30.75	30.75	-0.30	1	2462
10:17:35	30.70	30.75	30.75	-0.30	1	2461
10:17:27	30.70	30.75	30.70	-0.35	1	2460
10:17:15	30.70	30.75	30.75	-0.30	1	2459
10:17:14	30.70	30.75	30.70	-0.35	1	2458
10:17:05	30.70	30.75	30.75	-0.30	1	2457
10:16:49	30.70	30.75	30.75	-0.30	1	2456
10:16:38	30.70	30.75	30.75	-0.30	1	2455
10:16:05	30.70	30.75	30.75	-0.30	1	2454
10:16:03	30.70	30.75	30.75	-0.30	1	2453
10:15:50	30.70	30.75	30.75	-0.30	2	2452
10:15:41	30.70	30.80	30.80	-0.25	5	2450
10:15:38	30.75	30.80	30.75	-0.30	5	2445
10:15:14	30.75	30.80	30.75	-0.30	44	2440
10:14:27	30.75	30.80	30.80	-0.25	2	2396
10:14:04	30.75	30.80	30.80	-0.25	1	2394
10:13:30	30.75	30.80	30.80	-0.25	5	2393
10:13:09	30.75	30.80	30.75	-0.30	1	2388
10:12:39	30.75	30.80	30.75	-0.30	1	2387
10:12:39	30.70	30.75	30.75	-0.30	11	2386
10:12:39	30.70	30.75	30.75	-0.30	1	2375
10:12:36	30.70	30.75	30.75	-0.30	1	2374
10:12:23	30.70	30.75	30.75	-0.30	1	2373
10:12:23	30.70	30.75	30.75	-0.30	2	2372
10:12:21	30.70	30.75	30.75	-0.30	2	2370
10:12:21	30.70	30.75	30.75	-0.30	1	2368
10:12:12	30.70	30.75	30.75	-0.30	10	2367
10:11:27	30.70	30.75	30.75	-0.30	4	2357
10:11:03	30.70	30.75	30.75	-0.30	1	2353
10:10:57	30.70	30.75	30.75	-0.30	2	2352
10:10:28	30.70	30.75	30.75	-0.30	1	2350
10:10:28	30.70	30.75	30.75	-0.30	1	2349
10:10:14	30.70	30.75	30.75	-0.30	1	2348
10:10:05	30.70	30.75	30.75	-0.30	1	2347
10:09:49	30.70	30.75	30.75	-0.30	1	2346
10:09:48	30.70	30.75	30.75	-0.30	3	2345
10:09:05	30.70	30.75	30.75	-0.30	2	2342
10:08:17	30.70	30.75	30.75	-0.30	3	2340
10:08:15	30.70	30.75	30.75	-0.30	1	2337
10:08:07	30.70	30.75	30.75	-0.30	1	2336
10:08:06	30.70	30.75	30.75	-0.30	1	2335
10:07:47	30.70	30.75	30.75	-0.30	1	2334
10:07:42	30.70	30.75	30.75	-0.30	1	2333
10:07:38	30.70	30.75	30.75	-0.30	2	2332
10:07:34	30.70	30.75	30.75	-0.30	2	2330
10:07:31	30.70	30.75	30.75	-0.30	5	2328
10:07:20	30.70	30.75	30.75	-0.30	3	2323
10:07:12	30.70	30.75	30.75	-0.30	1	2320
10:07:12	30.70	30.75	30.75	-0.30	2	2319
10:07:05	30.70	30.75	30.75	-0.30	3	2317
10:06:41	30.70	30.75	30.75	-0.30	3	2314
10:06:41	30.70	30.75	30.75	-0.30	2	2311
10:06:41	30.70	30.75	30.75	-0.30	70	2309
10:06:40	30.70	30.75	30.75	-0.30	1	2239
10:06:21	30.70	30.75	30.70	-0.35	1	2238
10:06:21	30.70	30.75	30.70	-0.35	3	2237
10:06:14	30.70	30.75	30.70	-0.35	20	2234
10:06:07	30.70	30.75	30.70	-0.35	7	2214
10:06:00	30.70	30.75	30.70	-0.35	8	2207
10:05:22	30.70	30.75	30.70	-0.35	4	2199
10:05:22	30.70	30.75	30.70	-0.35	26	2195
10:05:22	30.70	30.75	30.75	-0.30	1	2169
10:05:11	30.70	30.75	30.75	-0.30	5	2168
10:05:07	30.70	30.75	30.75	-0.30	1	2163
10:05:05	30.70	30.75	30.75	-0.30	3	2162
10:05:03	30.70	30.75	30.75	-0.30	1	2159
10:05:01	30.70	30.75	30.75	-0.30	1	2158
10:04:45	30.70	30.75	30.75	-0.30	10	2157
10:04:42	30.70	30.75	30.75	-0.30	1	2147
10:04:42	30.70	30.75	30.75	-0.30	6	2146
10:04:41	30.70	30.75	30.75	-0.30	1	2140
10:04:39	30.70	30.75	30.75	-0.30	4	2139
10:04:30	30.70	30.75	30.75	-0.30	1	2135
10:04:10	30.70	30.75	30.70	-0.35	1	2134
10:04:07	30.70	30.75	30.75	-0.30	1	2133
10:04:04	30.70	30.75	30.75	-0.30	1	2132
10:03:48	30.70	30.75	30.75	-0.30	1	2131
10:03:44	30.70	30.75	30.75	-0.30	1	2130
10:03:27	30.70	30.75	30.75	-0.30	1	2129
10:03:26	30.70	30.75	30.75	-0.30	2	2128
10:03:17	30.70	30.75	30.75	-0.30	1	2126
10:03:07	30.70	30.75	30.75	-0.30	1	2125
10:02:45	30.70	30.75	30.75	-0.30	1	2124
10:02:27	30.70	30.75	30.75	-0.30	1	2123
10:02:25	30.70	30.75	30.75	-0.30	1	2122
10:02:07	30.70	30.75	30.75	-0.30	1	2121
10:02:07	30.70	30.75	30.75	-0.30	1	2120
10:02:07	30.70	30.75	30.75	-0.30	1	2119
10:02:05	30.75	30.80	30.75	-0.30	2	2118
10:01:37	30.75	30.80	30.75	-0.30	1	2116
10:01:37	30.70	30.75	30.75	-0.30	42	2115
10:01:23	30.70	30.75	30.75	-0.30	1	2073
10:01:21	30.70	30.75	30.75	-0.30	1	2072
10:01:14	30.70	30.75	30.75	-0.30	1	2071
10:00:53	30.70	30.75	30.75	-0.30	1	2070
10:00:43	30.70	30.75	30.75	-0.30	5	2069
10:00:38	30.70	30.75	30.75	-0.30	1	2064
10:00:30	30.70	30.75	30.75	-0.30	1	2063
10:00:30	30.70	30.75	30.75	-0.30	1	2062
10:00:28	30.70	30.75	30.75	-0.30	1	2061
10:00:26	30.70	30.75	30.75	-0.30	1	2060
10:00:24	30.70	30.75	30.75	-0.30	5	2059
10:00:16	30.70	30.75	30.75	-0.30	3	2054
10:00:05	30.70	30.75	30.70	-0.35	1	2051
09:59:51	30.70	30.75	30.75	-0.30	1	2050
09:59:41	30.70	30.75	30.75	-0.30	1	2049
09:59:38	30.70	30.75	30.75	-0.30	1	2048
09:59:37	30.70	30.75	30.75	-0.30	2	2047
09:59:34	30.70	30.75	30.75	-0.30	1	2045
09:59:27	30.70	30.75	30.75	-0.30	10	2044
09:59:21	30.70	30.75	30.75	-0.30	1	2034
09:59:00	30.70	30.75	30.75	-0.30	1	2033
09:59:00	30.75	30.80	30.75	-0.30	71	2032
09:59:00	30.75	30.80	30.75	-0.30	4	1961
09:59:00	30.75	30.80	30.75	-0.30	14	1957
09:58:54	30.75	30.80	30.75	-0.30	12	1943
09:58:54	30.75	30.80	30.75	-0.30	8	1931
09:58:25	30.75	30.80	30.80	-0.25	1	1923
09:58:16	30.75	30.80	30.80	-0.25	1	1922
09:58:15	30.80	30.85	30.80	-0.25	1	1921
09:57:58	30.80	30.85	30.80	-0.25	10	1920
09:57:39	30.75	30.80	30.80	-0.25	2	1910
09:57:39	30.75	30.80	30.80	-0.25	1	1908
09:57:27	30.75	30.80	30.80	-0.25	1	1907
09:57:27	30.75	30.80	30.80	-0.25	1	1906
09:57:25	30.75	30.80	30.80	-0.25	1	1905
09:57:19	30.75	30.80	30.80	-0.25	1	1904
09:57:00	30.75	30.80	30.80	-0.25	14	1903
09:56:49	30.75	30.80	30.80	-0.25	10	1889
09:56:28	30.75	30.80	30.80	-0.25	1	1879
09:56:25	30.80	30.85	30.80	-0.25	2	1878
09:56:25	30.80	30.85	30.80	-0.25	1	1876
09:56:25	30.80	30.85	30.80	-0.25	1	1875
09:56:25	30.80	30.85	30.80	-0.25	34	1874
09:56:25	30.80	30.85	30.80	-0.25	2	1840
09:56:25	30.75	30.80	30.80	-0.25	4	1838
09:56:23	30.75	30.80	30.80	-0.25	2	1834
09:56:23	30.75	30.80	30.80	-0.25	1	1832
09:56:01	30.75	30.80	30.80	-0.25	1	1831
09:55:42	30.80	30.85	30.80	-0.25	1	1830
09:55:34	30.80	30.85	30.80	-0.25	1	1829
09:55:28	30.75	30.85	30.85	-0.20	1	1828
09:55:25	30.75	30.85	30.85	-0.20	15	1827
09:55:20	30.80	30.85	30.80	-0.25	1	1812
09:55:17	30.80	30.85	30.80	-0.25	1	1811
09:55:17	30.80	30.85	30.80	-0.25	5	1810
09:54:57	30.80	30.85	30.80	-0.25	1	1805
09:54:55	30.80	30.85	30.80	-0.25	2	1804
09:54:50	30.75	30.80	30.80	-0.25	1	1802
09:54:36	30.75	30.80	30.75	-0.30	1	1801
09:54:30	30.75	30.80	30.80	-0.25	1	1800
09:54:25	30.75	30.80	30.80	-0.25	10	1799
09:54:09	30.75	30.80	30.75	-0.30	1	1789
09:54:08	30.75	30.80	30.80	-0.25	1	1788
09:54:08	30.75	30.80	30.80	-0.25	20	1787
09:53:57	30.75	30.80	30.75	-0.30	7	1767
09:53:51	30.75	30.80	30.80	-0.25	1	1760
09:53:44	30.75	30.80	30.80	-0.25	1	1759
09:53:39	30.75	30.80	30.80	-0.25	1	1758
09:53:36	30.75	30.80	30.80	-0.25	3	1757
09:53:17	30.75	30.80	30.75	-0.30	7	1754
09:53:10	30.75	30.80	30.75	-0.30	1	1747
09:52:56	30.75	30.80	30.75	-0.30	1	1746
09:52:38	30.75	30.80	30.80	-0.25	15	1745
09:52:27	30.75	30.80	30.75	-0.30	30	1730
09:52:07	30.75	30.80	30.75	-0.30	2	1700
09:52:04	30.75	30.80	30.75	-0.30	4	1698
09:51:31	30.75	30.80	30.75	-0.30	1	1694
09:51:31	30.75	30.80	30.75	-0.30	2	1693
09:51:23	30.75	30.80	30.75	-0.30	2	1691
09:51:17	30.75	30.80	30.80	-0.25	2	1689
09:51:12	30.75	30.80	30.75	-0.30	1	1687
09:51:02	30.70	30.75	30.75	-0.30	1	1686
09:50:51	30.75	30.80	30.75	-0.30	1	1685
09:50:34	30.70	30.80	30.80	-0.25	1	1684
09:50:34	30.70	30.80	30.80	-0.25	1	1683
09:50:34	30.70	30.80	30.80	-0.25	1	1682
09:50:34	30.70	30.80	30.80	-0.25	1	1681
09:50:33	30.70	30.80	30.70	-0.35	10	1680
09:50:33	30.70	30.80	30.70	-0.35	1	1670
09:50:33	30.70	30.80	30.70	-0.35	2	1669
09:50:33	30.70	30.80	30.70	-0.35	1	1667
09:50:31	30.70	30.80	30.80	-0.25	4	1666
09:50:31	30.70	30.75	30.80	-0.25	7	1662
09:50:31	30.70	30.75	30.75	-0.30	9	1655
09:50:31	30.70	30.75	30.75	-0.30	1	1646
09:50:31	30.70	30.75	30.75	-0.30	1	1645
09:50:31	30.70	30.75	30.75	-0.30	1	1644
09:50:31	30.70	30.75	30.75	-0.30	3	1643
09:50:31	30.75	30.80	30.75	-0.30	56	1640
09:50:29	30.75	30.80	30.75	-0.30	1	1584
09:50:29	30.75	30.80	30.75	-0.30	1	1583
09:50:29	30.75	30.80	30.75	-0.30	30	1582
09:50:29	30.75	30.80	30.75	-0.30	8	1552
09:50:29	30.75	30.85	30.75	-0.30	3	1544
09:50:29	30.75	30.85	30.75	-0.30	1	1541
09:50:29	30.75	30.85	30.75	-0.30	12	1540
09:50:29	30.75	30.85	30.75	-0.30	10	1528
09:50:29	30.80	30.85	30.80	-0.25	213	1518
09:50:29	30.80	30.85	30.85	-0.20	1	1305
09:50:29	30.85	30.90	30.85	-0.20	2	1304
09:50:29	30.85	30.90	30.85	-0.20	5	1302
09:50:29	30.85	30.90	30.85	-0.20	44	1297
09:50:29	30.85	30.90	30.85	-0.20	61	1253
09:50:29	30.85	30.90	30.85	-0.20	14	1192
09:50:29	30.85	30.90	30.90	-0.15	1	1178
09:50:29	30.85	30.90	30.85	-0.20	14	1177
09:50:29	30.85	30.90	30.90	-0.15	1	1163
09:50:29	30.85	30.90	30.90	-0.15	1	1162
09:50:28	30.85	30.90	30.85	-0.20	1	1161
09:50:27	30.90	30.95	30.90	-0.15	35	1160
09:50:27	30.90	30.95	30.90	-0.15	163	1125
09:50:27	30.90	31.00	30.90	-0.15	45	962
09:50:27	30.90	31.00	30.90	-0.15	1	917
09:50:27	30.90	31.00	30.90	-0.15	2	916
09:50:16	30.95	31.00	30.95	-0.10	1	914
09:49:34	30.95	31.00	30.95	-0.10	1	913
09:49:31	30.95	31.00	30.95	-0.10	6	912
09:49:31	30.90	30.95	30.95	-0.10	4	906
09:48:58	30.90	30.95	30.95	-0.10	1	902
09:48:52	30.90	30.95	30.95	-0.10	5	901
09:48:48	30.90	30.95	30.95	-0.10	1	896
09:48:13	30.90	30.95	30.95	-0.10	1	895
09:47:52	30.95	31.00	30.95	-0.10	1	894
09:47:23	30.95	31.00	30.95	-0.10	1	893
09:46:51	30.95	31.00	30.95	-0.10	1	892
09:46:14	30.95	31.00	30.95	-0.10	2	891
09:46:14	30.90	30.95	30.95	-0.10	1	889
09:46:11	30.90	30.95	30.95	-0.10	1	888
09:46:07	30.90	30.95	30.95	-0.10	10	887
09:46:06	30.90	30.95	30.95	-0.10	1	877
09:45:58	30.90	30.95	30.95	-0.10	5	876
09:45:14	30.90	30.95	30.95	-0.10	1	871
09:45:08	30.90	30.95	30.95	-0.10	2	870
09:45:06	30.90	30.95	30.95	-0.10	10	868
09:45:00	30.90	30.95	30.90	-0.15	1	858
09:44:53	30.90	30.95	30.90	-0.15	1	857
09:44:52	30.90	30.95	30.90	-0.15	1	856
09:44:52	30.90	30.95	30.90	-0.15	4	855
09:44:47	30.90	30.95	30.95	-0.10	1	851
09:44:43	30.90	30.95	30.95	-0.10	1	850
09:44:40	30.90	30.95	30.95	-0.10	10	849
09:44:40	30.90	30.95	30.95	-0.10	1	839
09:44:38	30.90	30.95	30.95	-0.10	5	838
09:44:29	30.90	30.95	30.95	-0.10	7	833
09:44:14	30.90	30.95	30.95	-0.10	1	826
09:44:13	30.90	30.95	30.90	-0.15	1	825
09:43:39	30.90	30.95	30.95	-0.10	1	824
09:43:21	30.90	30.95	30.95	-0.10	1	823
09:42:33	30.90	30.95	30.95	-0.10	1	822
09:42:23	30.90	30.95	30.90	-0.15	1	821
09:41:39	30.90	30.95	30.90	-0.15	1	820
09:41:38	30.90	30.95	30.90	-0.15	1	819
09:39:29	30.90	30.95	30.95	-0.10	1	818
09:39:26	30.90	30.95	30.90	-0.15	1	817
09:39:15	30.90	30.95	30.90	-0.15	1	816
09:38:33	30.90	30.95	30.90	-0.15	1	815
09:38:07	30.95	31.00	30.95	-0.10	188	814
09:37:55	30.95	31.00	30.95	-0.10	3	626
09:37:47	30.95	31.00	31.00	-0.05	5	623
09:37:46	30.95	31.00	31.00	-0.05	1	618
09:37:29	30.95	31.00	31.00	-0.05	1	617
09:37:03	30.95	31.00	31.00	-0.05	2	616
09:36:47	30.95	31.00	31.00	-0.05	1	614
09:36:47	30.95	31.00	30.95	-0.10	1	613
09:36:43	30.95	31.00	31.00	-0.05	10	612
09:35:31	30.95	31.00	31.00	-0.05	3	602
09:34:20	30.95	31.00	30.95	-0.10	2	599
09:33:49	30.95	31.00	31.00	-0.05	1	597
09:32:42	30.95	31.00	30.95	-0.10	5	596
09:32:17	30.95	31.00	31.00	-0.05	1	591
09:30:59	30.95	31.00	31.00	-0.05	1	590
09:30:41	30.95	31.00	31.00	-0.05	1	589
09:28:06	30.95	31.00	30.95	-0.10	1	588
09:26:57	30.95	31.00	31.00	-0.05	1	587
09:25:47	30.95	31.00	31.00	-0.05	1	586
09:25:44	30.95	31.00	31.00	-0.05	1	585
09:25:44	30.95	31.00	31.00	-0.05	5	584
09:25:16	30.95	31.00	31.00	-0.05	1	579
09:24:39	30.95	31.00	31.00	-0.05	1	578
09:23:04	30.95	31.00	30.95	-0.10	2	577
09:23:00	30.95	31.00	30.95	-0.10	2	575
09:22:54	30.95	31.00	31.00	-0.05	1	573
09:20:35	31.00	31.05	31.00	-0.05	1	572
09:20:07	31.00	31.05	31.00	-0.05	38	571
09:20:04	31.00	31.05	31.00	-0.05	1	533
09:19:28	31.00	31.05	31.00	-0.05	1	532
09:18:54	31.00	31.05	31.00	-0.05	1	531
09:18:50	31.00	31.05	31.05	0	1	530
09:18:05	30.95	31.00	31.00	-0.05	2	529
09:18:02	30.95	31.00	31.00	-0.05	4	527
09:17:58	30.95	31.00	31.00	-0.05	5	523
09:17:54	30.95	31.00	31.00	-0.05	1	518
09:17:33	30.95	31.00	31.00	-0.05	5	517
09:17:21	30.95	31.00	31.00	-0.05	1	512
09:16:52	30.95	31.00	31.00	-0.05	2	511
09:16:45	30.95	31.00	31.00	-0.05	2	509
09:16:31	30.95	31.00	31.00	-0.05	2	507
09:16:02	30.95	31.00	31.00	-0.05	5	505
09:15:55	30.95	31.00	31.00	-0.05	1	500
09:15:48	30.95	31.00	31.00	-0.05	2	499
09:15:33	31.00	31.05	31.00	-0.05	1	497
09:15:15	31.00	31.05	31.00	-0.05	22	496
09:15:09	31.00	31.05	31.00	-0.05	1	474
09:13:33	31.00	31.05	31.00	-0.05	3	473
09:13:33	30.95	31.00	31.00	-0.05	5	470
09:12:12	30.95	31.00	31.00	-0.05	1	465
09:12:00	30.95	31.00	31.00	-0.05	1	464
09:11:45	30.95	31.00	31.00	-0.05	1	463
09:11:26	30.95	31.00	30.95	-0.10	13	462
09:10:45	30.95	31.00	31.00	-0.05	1	449
09:10:12	30.95	31.00	31.00	-0.05	1	448
09:10:00	30.95	31.00	31.00	-0.05	1	447
09:09:55	30.95	31.00	30.95	-0.10	1	446
09:09:51	30.95	31.00	31.00	-0.05	10	445
09:09:40	30.95	31.00	31.00	-0.05	1	435
09:09:01	30.90	31.00	31.00	-0.05	1	434
09:08:58	30.90	31.00	30.90	-0.15	7	433
09:08:49	30.90	30.95	30.95	-0.10	1	426
09:08:49	30.90	30.95	30.95	-0.10	8	425
09:08:49	30.90	30.95	30.95	-0.10	1	417
09:08:18	30.90	30.95	30.95	-0.10	8	416
09:08:18	30.90	30.95	30.95	-0.10	10	408
09:08:00	30.90	31.00	30.90	-0.15	1	398
09:08:00	30.95	31.00	30.95	-0.10	2	397
09:07:59	30.90	31.00	30.90	-0.15	3	395
09:07:45	30.95	31.00	30.95	-0.10	10	392
09:07:45	30.95	31.00	30.95	-0.10	4	382
09:07:38	31.00	31.05	31.00	-0.05	34	378
09:07:33	31.00	31.05	31.00	-0.05	7	344
09:07:01	31.00	31.05	31.00	-0.05	2	337
09:07:00	31.00	31.05	31.00	-0.05	6	335
09:06:14	31.00	31.05	31.00	-0.05	3	329
09:06:13	31.00	31.05	31.00	-0.05	11	326
09:06:08	31.00	31.05	31.00	-0.05	4	315
09:06:00	31.00	31.05	31.00	-0.05	1	311
09:05:52	31.00	31.05	31.00	-0.05	1	310
09:03:58	31.00	31.05	31.05	0	1	309
09:03:39	31.00	31.05	31.05	0	1	308
09:03:27	31.00	31.10	31.00	-0.05	2	307
09:03:20	31.00	31.05	31.05	0	15	305
09:03:20	31.00	31.05	31.05	0	2	290
09:02:43	31.00	31.05	31.00	-0.05	5	288
09:02:22	30.95	31.00	31.00	-0.05	1	283
09:02:22	30.95	31.00	31.00	-0.05	1	282
09:02:09	30.95	31.00	31.00	-0.05	2	281
09:01:55	30.95	31.00	30.95	-0.10	1	279
09:01:54	30.95	31.00	30.95	-0.10	1	278
09:01:54	30.90	30.95	30.95	-0.10	7	277
09:01:45	30.85	30.95	30.95	-0.10	2	270
09:01:36	30.85	30.90	30.90	-0.15	16	268
09:01:36	30.85	30.90	30.90	-0.15	6	252
09:01:07	30.80	30.85	30.85	-0.20	6	246
09:01:05	30.85	30.90	30.85	-0.20	1	240
09:01:04	30.85	30.90	30.85	-0.20	3	239
09:00:53	30.90	30.95	30.85	-0.20	38	236
09:00:53	30.90	30.95	30.90	-0.15	5	198
09:00:48	30.85	30.90	30.90	-0.15	4	193
09:00:48	30.85	30.90	30.90	-0.15	1	189
09:00:30	30.85	30.90	30.85	-0.20	5	188
09:00:30	30.90	30.95	30.90	-0.15	11	183
09:00:30	30.90	30.95	30.90	-0.15	28	172
09:00:24	30.95	31.00	30.95	-0.10	1	144
09:00:11	30.90	31.00	31.00	-0.05	72	143
09:00:11	30.90	30.95	30.95	-0.10	3	71
09:00:10	30.90	30.95	30.95	-0.10	1	68
09:00:06	30.90	30.95	30.95	-0.10	1	67
09:00:06	--	--	30.90	-0.15	66	66

　

其他人也逛...

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

GARMIN VENU 3 GPS 智慧腕錶

NS2 Pokémon Pokopia 亞中版

Apple iPhone 17 (256G)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

Samsung Galaxy S25 Ultra (12G/512G)

Apple iPhone 17 Pro Max (256G)

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

Samsung Galaxy S25 Ultra (12G/256G)

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

SHISEIDO資生堂百優精純乳霜(75ml)

MyCard 1000點虛擬點數卡

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

日月光投控ADR8日上漲0.53美元...

立院三讀長照扣除額增至18萬元 ...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧IEEE會議在台舉辦中華電：加速...
‧竣邦-KY看好大型運動賽事商機 ...
‧建通11月營收衝逾3年新高端子...

加密貨幣

比特幣BTC	90454.82	30.23	0.03%
以太幣ETH	3118.34	57.33	1.87%
瑞波幣XRP	2.06	0.02	0.81%
比特幣現金BCH	574.52	-24.17	-4.04%
萊特幣LTC	83.54	2.12	2.60%
卡達幣ADA	0.426147	0.01	2.23%
波場幣TRX	0.281071	-0.01	-2.03%
恆星幣XLM	0.239499	0.00	1.03%

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。