最新亞洲台商聯合總會新加坡論壇聚焦醫療產業脈動熱門搶娶華納兄弟探索派拉蒙、Netflix恐踩反壟斷紅線

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...

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)

【享樂券】統一超商50元虛擬商品卡_電子憑證

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

PChome 購物儲值50, 000元

海盜船 CORSAIR TC100 RELAXED 布質電競椅

Apple iPhone 17 Pro (256G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

雅詩蘭黛特潤超導全方位修護露100ml

RainCity 開車必備反向傘收傘免淋濕超輕10骨防風安全反光帶自動摺疊雨傘防潑水布車用晴雨折疊傘

Apple iPhone 17 Pro Max (256G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

PChome 購物儲值100, 000元

PChome 購物儲值1, 000元

IEEE GLOBECOM登場聯發科技術...

友達11月營收月增14.9% 群創近1...

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

‧建通11月營收衝逾3年新高端子...
‧威聯通前3季每股賺30.84元 12/1...
‧國安基金：規模若擴大至1兆元 ...

加密貨幣

比特幣BTC	90277.45	-147.14	-0.16%
以太幣ETH	3106.72	45.71	1.49%
瑞波幣XRP	2.05	0.01	0.32%
比特幣現金BCH	573.98	-24.71	-4.13%
萊特幣LTC	83.31	1.89	2.32%
卡達幣ADA	0.429137	0.01	2.95%
波場幣TRX	0.280775	-0.01	-2.13%
恆星幣XLM	0.239259	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。