最新壽險業11月淨值與外價金餘額雙創歷史新高熱門[公告] 聯嘉投控:代子公司聯嘉光電股份有限公司公告本公司董事會通過子公司股權架構重組案

更新報價

合　晶 (6182) 半導體業上櫃

30.95 ▲+0.25 +0.81% 1.39億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	4,526	30.95	17	31.00	9	30.70	31.20	30.35	30.70

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	30.95	31.00	30.95	+0.25	4	4526
13:30:00	30.95	31.00	30.95	+0.25	271	4522
13:24:57	30.95	31.00	31.00	+0.30	1	4251
13:24:53	30.95	31.00	31.00	+0.30	2	4250
13:24:53	30.95	31.00	31.00	+0.30	1	4248
13:24:52	30.95	31.00	31.00	+0.30	1	4247
13:24:52	30.95	31.00	31.00	+0.30	1	4246
13:24:52	30.95	31.00	31.00	+0.30	1	4245
13:24:41	30.95	31.00	31.00	+0.30	1	4244
13:24:36	30.95	31.00	31.00	+0.30	1	4243
13:24:30	30.95	31.00	31.00	+0.30	1	4242
13:24:26	30.95	31.00	31.00	+0.30	1	4241
13:24:26	30.95	31.00	31.00	+0.30	2	4240
13:24:25	30.95	31.00	31.00	+0.30	2	4238
13:24:18	30.95	31.00	31.00	+0.30	1	4236
13:24:17	30.95	31.00	31.00	+0.30	1	4235
13:24:14	30.95	31.00	31.00	+0.30	1	4234
13:24:14	30.95	31.00	31.00	+0.30	10	4233
13:24:12	30.95	31.00	31.00	+0.30	4	4223
13:24:12	30.95	31.00	31.00	+0.30	1	4219
13:24:12	30.95	31.00	31.00	+0.30	7	4218
13:24:05	30.95	31.00	30.95	+0.25	1	4211
13:24:00	30.95	31.00	31.00	+0.30	2	4210
13:23:47	30.95	31.00	30.95	+0.25	5	4208
13:23:38	30.95	31.00	30.95	+0.25	1	4203
13:23:36	30.95	31.00	30.95	+0.25	1	4202
13:23:31	30.95	31.00	30.95	+0.25	4	4201
13:23:29	30.95	31.00	30.95	+0.25	2	4197
13:23:26	30.95	31.00	30.95	+0.25	2	4195
13:23:26	30.95	31.00	31.00	+0.30	3	4193
13:23:13	30.95	31.00	30.95	+0.25	1	4190
13:23:12	30.95	31.00	30.95	+0.25	1	4189
13:23:04	30.95	31.00	31.00	+0.30	1	4188
13:23:02	30.95	31.00	30.95	+0.25	3	4187
13:23:00	30.95	31.00	31.00	+0.30	2	4184
13:22:58	30.95	31.00	30.95	+0.25	1	4182
13:22:56	30.95	31.00	31.00	+0.30	2	4181
13:22:46	30.95	31.00	30.95	+0.25	2	4179
13:22:41	30.95	31.00	31.00	+0.30	2	4177
13:22:31	30.95	31.00	31.00	+0.30	2	4175
13:22:27	30.95	31.00	30.95	+0.25	1	4173
13:22:21	30.95	31.00	30.95	+0.25	2	4172
13:22:15	30.95	31.00	31.00	+0.30	2	4170
13:22:01	30.95	31.00	30.95	+0.25	1	4168
13:22:00	30.95	31.00	31.00	+0.30	2	4167
13:21:54	30.95	31.00	30.95	+0.25	1	4165
13:21:28	30.95	31.00	31.00	+0.30	2	4164
13:21:27	30.95	31.00	31.00	+0.30	2	4162
13:21:22	30.95	31.00	30.95	+0.25	1	4160
13:20:54	30.95	31.00	30.95	+0.25	1	4159
13:20:22	30.95	31.00	30.95	+0.25	4	4158
13:20:22	30.95	31.00	30.95	+0.25	9	4154
13:20:20	30.95	31.00	30.95	+0.25	1	4145
13:19:35	30.95	31.00	30.95	+0.25	2	4144
13:19:34	30.95	31.00	30.95	+0.25	1	4142
13:19:30	30.95	31.00	30.95	+0.25	5	4141
13:19:21	30.95	31.00	31.00	+0.30	5	4136
13:19:20	30.95	31.00	30.95	+0.25	2	4131
13:19:11	30.95	31.00	30.95	+0.25	2	4129
13:19:11	30.95	31.00	30.95	+0.25	1	4127
13:19:07	30.95	31.00	30.95	+0.25	1	4126
13:19:01	30.95	31.00	30.95	+0.25	10	4125
13:18:54	30.95	31.00	30.95	+0.25	1	4115
13:18:53	30.95	31.00	30.95	+0.25	2	4114
13:18:53	30.95	31.00	30.95	+0.25	1	4112
13:18:49	30.95	31.00	30.95	+0.25	1	4111
13:17:55	30.95	31.00	30.95	+0.25	2	4110
13:17:26	30.95	31.00	31.00	+0.30	1	4108
13:17:15	30.95	31.00	31.00	+0.30	1	4107
13:16:42	30.95	31.00	30.95	+0.25	1	4106
13:16:06	30.95	31.00	30.95	+0.25	10	4105
13:15:56	30.95	31.00	30.95	+0.25	1	4095
13:15:30	30.95	31.00	30.95	+0.25	1	4094
13:15:19	30.95	31.00	30.95	+0.25	1	4093
13:14:58	30.90	30.95	30.95	+0.25	3	4092
13:14:54	30.90	30.95	30.95	+0.25	4	4089
13:14:18	30.90	30.95	30.95	+0.25	3	4085
13:14:06	30.90	30.95	30.95	+0.25	3	4082
13:14:01	30.95	31.00	30.95	+0.25	8	4079
13:14:00	30.95	31.00	30.95	+0.25	1	4071
13:13:56	30.95	31.00	30.95	+0.25	1	4070
13:13:51	30.95	31.00	30.95	+0.25	2	4069
13:13:46	30.95	31.00	30.95	+0.25	1	4067
13:13:40	30.95	31.00	30.95	+0.25	10	4066
13:13:32	30.95	31.00	30.95	+0.25	1	4056
13:13:32	30.95	31.00	30.95	+0.25	1	4055
13:12:42	30.95	31.00	31.00	+0.30	1	4054
13:12:36	30.95	31.00	30.95	+0.25	20	4053
13:12:09	30.95	31.00	30.95	+0.25	1	4033
13:12:01	30.95	31.00	30.95	+0.25	6	4032
13:11:59	30.95	31.00	30.95	+0.25	1	4026
13:11:56	30.95	31.00	30.95	+0.25	1	4025
13:11:53	30.95	31.00	30.95	+0.25	1	4024
13:11:21	30.95	31.00	30.95	+0.25	3	4023
13:11:07	30.95	31.00	31.00	+0.30	1	4020
13:10:55	30.95	31.00	31.00	+0.30	3	4019
13:10:51	30.95	31.00	30.95	+0.25	1	4016
13:10:23	30.95	31.00	31.00	+0.30	1	4015
13:09:57	30.95	31.00	31.00	+0.30	1	4014
13:09:41	30.90	30.95	30.95	+0.25	6	4013
13:09:40	30.90	30.95	30.95	+0.25	2	4007
13:09:31	30.90	30.95	30.90	+0.20	3	4005
13:08:12	30.90	30.95	30.95	+0.25	1	4002
13:08:06	30.90	30.95	30.90	+0.20	10	4001
13:08:00	30.90	30.95	30.95	+0.25	1	3991
13:07:57	30.90	30.95	30.95	+0.25	1	3990
13:07:48	30.90	30.95	30.95	+0.25	4	3989
13:07:22	30.90	30.95	30.95	+0.25	26	3985
13:07:22	30.90	30.95	30.95	+0.25	1	3959
13:07:02	30.90	30.95	30.90	+0.20	5	3958
13:06:22	30.90	30.95	30.90	+0.20	5	3953
13:06:20	30.90	30.95	30.90	+0.20	1	3948
13:05:53	30.90	30.95	30.90	+0.20	1	3947
13:05:31	30.90	30.95	30.90	+0.20	1	3946
13:05:00	30.90	30.95	30.90	+0.20	1	3945
13:04:55	30.85	30.90	30.90	+0.20	1	3944
13:04:55	30.85	30.95	30.85	+0.15	8	3943
13:04:54	30.85	30.95	30.95	+0.25	1	3935
13:04:47	30.85	30.90	30.90	+0.20	2	3934
13:04:45	30.85	30.90	30.85	+0.15	1	3932
13:04:43	30.90	30.95	30.90	+0.20	8	3931
13:04:42	30.90	30.95	30.90	+0.20	1	3923
13:04:40	30.90	30.95	30.90	+0.20	1	3922
13:04:39	30.90	30.95	30.90	+0.20	1	3921
13:04:38	30.90	30.95	30.90	+0.20	2	3920
13:04:36	30.90	30.95	30.90	+0.20	3	3918
13:04:29	30.90	30.95	30.90	+0.20	30	3915
13:04:23	30.90	30.95	30.95	+0.25	2	3885
13:03:16	30.90	30.95	30.90	+0.20	2	3883
13:03:15	30.90	30.95	30.90	+0.20	1	3881
13:02:58	30.90	30.95	30.95	+0.25	1	3880
13:02:33	30.90	30.95	30.90	+0.20	2	3879
13:02:15	30.90	30.95	30.90	+0.20	4	3877
13:02:09	30.90	30.95	30.90	+0.20	1	3873
13:02:05	30.90	30.95	30.90	+0.20	8	3872
13:02:02	30.90	30.95	30.90	+0.20	1	3864
13:01:55	30.90	30.95	30.90	+0.20	2	3863
13:01:21	30.90	30.95	30.90	+0.20	5	3861
13:01:13	30.90	30.95	30.90	+0.20	1	3856
13:00:58	30.90	30.95	30.95	+0.25	1	3855
13:00:29	30.90	30.95	30.95	+0.25	1	3854
12:59:18	30.90	30.95	30.95	+0.25	1	3853
12:58:56	30.90	30.95	30.90	+0.20	10	3852
12:58:52	30.90	30.95	30.90	+0.20	1	3842
12:58:11	30.90	30.95	30.90	+0.20	1	3841
12:56:07	30.90	30.95	30.95	+0.25	2	3840
12:55:57	30.95	31.00	30.95	+0.25	4	3838
12:55:47	30.95	31.00	31.00	+0.30	1	3834
12:55:11	30.95	31.00	31.00	+0.30	1	3833
12:55:05	30.95	31.00	31.00	+0.30	1	3832
12:54:37	30.95	31.00	31.00	+0.30	4	3831
12:54:27	30.95	31.00	31.00	+0.30	1	3827
12:54:04	30.95	31.00	31.00	+0.30	1	3826
12:53:09	30.95	31.00	31.00	+0.30	1	3825
12:52:31	31.00	31.05	31.00	+0.30	7	3824
12:52:30	31.00	31.05	31.00	+0.30	5	3817
12:51:22	31.00	31.05	31.00	+0.30	1	3812
12:50:35	31.00	31.05	31.00	+0.30	1	3811
12:50:26	31.00	31.05	31.00	+0.30	1	3810
12:50:24	31.00	31.05	31.00	+0.30	1	3809
12:49:51	31.00	31.05	31.00	+0.30	1	3808
12:49:41	31.00	31.05	31.00	+0.30	8	3807
12:49:02	31.00	31.05	31.00	+0.30	2	3799
12:47:37	30.95	31.00	31.00	+0.30	2	3797
12:47:28	30.95	31.00	31.00	+0.30	3	3795
12:47:24	30.95	31.00	31.00	+0.30	16	3792
12:47:23	30.95	31.00	31.00	+0.30	12	3776
12:46:54	30.95	31.00	31.00	+0.30	1	3764
12:46:50	30.95	31.00	31.00	+0.30	1	3763
12:46:50	30.95	31.00	30.95	+0.25	5	3762
12:46:44	30.95	31.00	31.00	+0.30	1	3757
12:46:44	30.95	31.00	30.95	+0.25	3	3756
12:46:44	30.95	31.00	30.95	+0.25	10	3753
12:46:23	30.95	31.00	30.95	+0.25	1	3743
12:45:56	30.95	31.00	30.95	+0.25	1	3742
12:44:07	30.95	31.00	30.95	+0.25	1	3741
12:43:59	30.95	31.00	30.95	+0.25	1	3740
12:43:29	30.95	31.00	31.00	+0.30	1	3739
12:43:29	30.95	31.00	31.00	+0.30	1	3738
12:42:46	30.95	31.00	30.95	+0.25	1	3737
12:42:39	30.95	31.00	31.00	+0.30	1	3736
12:42:21	30.95	31.00	31.00	+0.30	1	3735
12:40:59	30.95	31.00	31.00	+0.30	1	3734
12:40:45	30.95	31.00	31.00	+0.30	1	3733
12:40:39	30.95	31.00	31.00	+0.30	1	3732
12:40:37	30.95	31.00	31.00	+0.30	1	3731
12:40:37	31.00	31.05	31.00	+0.30	1	3730
12:39:49	31.00	31.05	31.00	+0.30	5	3729
12:39:43	31.00	31.05	31.00	+0.30	2	3724
12:39:25	31.00	31.05	31.00	+0.30	5	3722
12:39:02	31.00	31.05	31.00	+0.30	5	3717
12:38:25	30.95	31.00	31.00	+0.30	2	3712
12:38:21	30.95	31.00	31.00	+0.30	1	3710
12:37:43	31.00	31.05	31.00	+0.30	2	3709
12:37:30	30.95	31.00	31.00	+0.30	1	3707
12:37:30	30.95	31.00	31.00	+0.30	2	3706
12:37:07	30.95	31.00	31.00	+0.30	1	3704
12:36:48	31.00	31.05	31.00	+0.30	17	3703
12:36:35	31.00	31.10	31.00	+0.30	1	3686
12:36:24	31.05	31.10	31.05	+0.35	1	3685
12:36:07	31.05	31.10	31.05	+0.35	4	3684
12:36:07	31.05	31.10	31.05	+0.35	5	3680
12:35:15	31.00	31.05	31.05	+0.35	18	3675
12:35:14	31.00	31.05	31.00	+0.30	1	3657
12:34:51	31.00	31.05	31.00	+0.30	1	3656
12:34:48	30.95	31.00	31.00	+0.30	3	3655
12:34:34	30.95	31.00	31.00	+0.30	1	3652
12:34:34	31.00	31.05	31.00	+0.30	1	3651
12:34:33	30.95	31.00	31.00	+0.30	1	3650
12:34:27	30.95	31.00	31.00	+0.30	2	3649
12:34:26	31.00	31.05	31.00	+0.30	1	3647
12:34:11	31.00	31.05	31.00	+0.30	4	3646
12:33:36	31.00	31.05	31.00	+0.30	4	3642
12:33:28	31.00	31.05	31.00	+0.30	1	3638
12:33:23	31.00	31.05	31.00	+0.30	5	3637
12:32:11	31.00	31.05	31.00	+0.30	6	3632
12:31:52	31.00	31.05	31.05	+0.35	5	3626
12:30:26	31.00	31.05	31.05	+0.35	1	3621
12:27:53	31.00	31.05	31.00	+0.30	5	3620
12:26:46	31.00	31.05	31.00	+0.30	1	3615
12:26:06	31.00	31.05	31.05	+0.35	10	3614
12:25:37	31.00	31.05	31.00	+0.30	20	3604
12:23:03	30.95	31.00	31.00	+0.30	1	3584
12:22:54	30.95	31.00	31.00	+0.30	1	3583
12:22:33	30.95	31.00	31.00	+0.30	1	3582
12:22:30	30.95	31.00	31.00	+0.30	1	3581
12:22:24	30.95	31.00	31.00	+0.30	1	3580
12:22:16	30.95	31.00	31.00	+0.30	1	3579
12:22:15	30.95	31.05	31.05	+0.35	1	3578
12:22:11	30.95	31.00	31.00	+0.30	1	3577
12:22:10	30.95	31.00	31.00	+0.30	2	3576
12:22:10	31.00	31.05	31.00	+0.30	3	3574
12:20:36	31.00	31.05	31.05	+0.35	1	3571
12:20:18	31.00	31.05	31.00	+0.30	1	3570
12:19:35	31.00	31.05	31.00	+0.30	5	3569
12:18:56	31.00	31.05	31.00	+0.30	15	3564
12:18:27	31.00	31.05	31.00	+0.30	2	3549
12:17:59	31.00	31.05	31.00	+0.30	1	3547
12:16:29	31.00	31.05	31.00	+0.30	1	3546
12:16:07	31.00	31.10	31.00	+0.30	11	3545
12:16:07	31.05	31.10	31.05	+0.35	28	3534
12:14:57	31.05	31.10	31.10	+0.40	2	3506
12:14:42	31.05	31.10	31.05	+0.35	1	3504
12:14:26	31.05	31.10	31.05	+0.35	1	3503
12:13:38	31.00	31.05	31.05	+0.35	9	3502
12:13:38	31.00	31.05	31.05	+0.35	8	3493
12:13:12	31.00	31.05	31.00	+0.30	1	3485
12:13:02	31.00	31.05	31.00	+0.30	2	3484
12:12:43	31.00	31.05	31.00	+0.30	1	3482
12:12:04	31.00	31.05	31.00	+0.30	1	3481
12:11:28	31.00	31.05	31.00	+0.30	1	3480
12:10:58	31.00	31.05	31.00	+0.30	1	3479
12:10:47	31.00	31.05	31.00	+0.30	1	3478
12:10:36	31.00	31.05	31.00	+0.30	1	3477
12:10:29	31.00	31.05	31.00	+0.30	1	3476
12:09:46	31.00	31.05	31.00	+0.30	2	3475
12:09:45	31.00	31.05	31.05	+0.35	1	3473
12:09:28	31.00	31.05	31.00	+0.30	1	3472
12:07:26	31.00	31.05	31.05	+0.35	1	3471
12:07:22	31.00	31.05	31.05	+0.35	1	3470
12:07:12	31.00	31.05	31.05	+0.35	2	3469
12:06:08	31.00	31.05	31.05	+0.35	1	3467
12:05:53	31.00	31.05	31.05	+0.35	1	3466
12:05:42	31.05	31.10	31.05	+0.35	33	3465
12:05:42	31.05	31.10	31.05	+0.35	1	3432
12:04:59	31.05	31.10	31.05	+0.35	4	3431
12:04:41	31.05	31.10	31.10	+0.40	1	3427
12:04:39	31.05	31.10	31.05	+0.35	1	3426
12:04:25	31.05	31.10	31.10	+0.40	3	3425
12:04:06	31.05	31.10	31.10	+0.40	2	3422
12:03:39	31.00	31.05	31.05	+0.35	5	3420
12:03:39	31.00	31.05	31.05	+0.35	12	3415
12:03:39	31.00	31.05	31.05	+0.35	7	3403
12:03:39	31.00	31.05	31.05	+0.35	10	3396
12:03:39	31.00	31.05	31.05	+0.35	12	3386
12:03:35	30.95	31.00	31.00	+0.30	18	3374
12:01:08	30.90	30.95	30.95	+0.25	1	3356
12:01:08	30.90	30.95	30.95	+0.25	12	3355
12:01:00	30.90	30.95	30.95	+0.25	1	3343
12:00:43	30.85	30.90	30.90	+0.20	11	3342
12:00:43	30.85	30.90	30.90	+0.20	2	3331
11:59:58	30.80	30.90	30.90	+0.20	1	3329
11:58:55	30.85	30.90	30.85	+0.15	5	3328
11:57:54	30.85	30.90	30.85	+0.15	1	3323
11:57:49	30.85	30.90	30.85	+0.15	1	3322
11:57:47	30.85	30.90	30.85	+0.15	1	3321
11:57:29	30.85	30.90	30.85	+0.15	3	3320
11:55:30	30.85	30.90	30.85	+0.15	1	3317
11:54:53	30.90	30.95	30.90	+0.20	4	3316
11:54:37	30.90	30.95	30.90	+0.20	1	3312
11:53:55	30.90	30.95	30.95	+0.25	1	3311
11:52:35	30.90	30.95	30.90	+0.20	1	3310
11:51:34	30.90	30.95	30.90	+0.20	71	3309
11:51:34	30.90	30.95	30.90	+0.20	10	3238
11:50:45	30.90	30.95	30.90	+0.20	1	3228
11:49:49	30.90	30.95	30.90	+0.20	6	3227
11:49:38	30.90	30.95	30.90	+0.20	1	3221
11:49:21	30.90	30.95	30.90	+0.20	1	3220
11:47:53	30.90	30.95	30.90	+0.20	2	3219
11:47:43	30.90	30.95	30.95	+0.25	3	3217
11:47:27	30.90	30.95	30.95	+0.25	1	3214
11:47:08	30.90	30.95	30.95	+0.25	1	3213
11:46:52	30.90	30.95	30.95	+0.25	1	3212
11:46:48	30.90	30.95	30.95	+0.25	1	3211
11:46:13	30.90	30.95	30.95	+0.25	1	3210
11:46:12	30.90	30.95	30.95	+0.25	1	3209
11:46:07	30.90	30.95	30.95	+0.25	1	3208
11:44:31	30.90	30.95	30.95	+0.25	1	3207
11:44:04	30.95	31.00	30.95	+0.25	1	3206
11:43:55	30.95	31.00	31.00	+0.30	5	3205
11:43:21	30.95	31.00	30.95	+0.25	17	3200
11:42:26	30.95	31.00	31.00	+0.30	1	3183
11:41:20	30.95	31.00	31.00	+0.30	2	3182
11:41:16	30.95	31.00	31.00	+0.30	1	3180
11:40:39	30.95	31.00	31.00	+0.30	1	3179
11:40:25	31.00	31.05	31.00	+0.30	5	3178
11:40:17	31.00	31.05	31.00	+0.30	4	3173
11:40:06	31.00	31.05	31.00	+0.30	1	3169
11:38:16	31.00	31.05	31.00	+0.30	1	3168
11:37:51	30.95	31.00	31.00	+0.30	4	3167
11:37:10	30.95	31.00	31.00	+0.30	1	3163
11:36:55	30.95	31.00	31.00	+0.30	30	3162
11:36:54	30.95	31.00	31.00	+0.30	2	3132
11:36:03	30.95	31.00	30.95	+0.25	1	3130
11:35:58	30.95	31.00	30.95	+0.25	1	3129
11:35:53	30.95	31.00	30.95	+0.25	1	3128
11:35:37	30.95	31.00	30.95	+0.25	1	3127
11:35:34	30.95	31.00	30.95	+0.25	1	3126
11:34:55	30.95	31.00	30.95	+0.25	1	3125
11:34:19	30.95	31.00	30.95	+0.25	1	3124
11:32:33	30.95	31.00	30.95	+0.25	1	3123
11:32:15	30.95	31.00	30.95	+0.25	2	3122
11:31:28	30.95	31.00	30.95	+0.25	5	3120
11:31:21	30.95	31.00	30.95	+0.25	3	3115
11:29:30	30.90	30.95	30.95	+0.25	1	3112
11:28:24	30.90	30.95	30.95	+0.25	1	3111
11:27:55	30.95	31.00	30.95	+0.25	2	3110
11:26:41	30.95	31.00	30.95	+0.25	3	3108
11:26:39	30.95	31.00	30.95	+0.25	1	3105
11:26:09	30.95	31.00	30.95	+0.25	1	3104
11:25:45	30.95	31.00	30.95	+0.25	1	3103
11:24:29	31.00	31.05	31.00	+0.30	1	3102
11:24:13	31.00	31.05	31.00	+0.30	5	3101
11:23:13	31.00	31.05	31.00	+0.30	3	3096
11:22:37	31.00	31.05	31.00	+0.30	1	3093
11:22:15	30.95	31.00	31.00	+0.30	8	3092
11:22:13	30.95	31.00	30.95	+0.25	1	3084
11:22:11	30.95	31.00	30.95	+0.25	3	3083
11:21:09	30.95	31.00	30.95	+0.25	1	3080
11:21:02	30.95	31.00	30.95	+0.25	1	3079
11:20:26	31.00	31.05	31.00	+0.30	12	3078
11:20:26	30.95	31.00	31.00	+0.30	8	3066
11:19:37	30.90	30.95	30.95	+0.25	1	3058
11:18:46	30.90	30.95	30.95	+0.25	2	3057
11:17:48	30.90	31.00	30.90	+0.20	1	3055
11:17:29	30.90	31.00	30.90	+0.20	1	3054
11:16:21	30.90	31.00	30.90	+0.20	6	3053
11:16:17	30.95	31.00	30.95	+0.25	1	3047
11:16:08	30.95	31.00	30.95	+0.25	2	3046
11:15:43	30.95	31.00	30.95	+0.25	1	3044
11:15:41	30.95	31.00	30.95	+0.25	1	3043
11:15:41	30.95	31.00	30.95	+0.25	1	3042
11:15:34	30.95	31.00	30.95	+0.25	1	3041
11:15:26	30.95	31.00	30.95	+0.25	1	3040
11:15:15	30.95	31.00	30.95	+0.25	1	3039
11:14:58	30.95	31.00	30.95	+0.25	5	3038
11:14:43	30.95	31.00	31.00	+0.30	3	3033
11:13:03	31.00	31.05	31.00	+0.30	23	3030
11:13:03	31.00	31.05	31.00	+0.30	1	3007
11:11:35	31.00	31.05	31.05	+0.35	2	3006
11:10:49	31.00	31.05	31.05	+0.35	1	3004
11:10:03	31.00	31.05	31.00	+0.30	2	3003
11:09:45	31.00	31.05	31.00	+0.30	1	3001
11:09:17	31.00	31.05	31.00	+0.30	1	3000
11:09:13	31.00	31.05	31.00	+0.30	1	2999
11:09:08	31.00	31.05	31.00	+0.30	3	2998
11:08:31	31.00	31.05	31.05	+0.35	1	2995
11:08:12	31.05	31.10	31.05	+0.35	8	2994
11:07:52	31.10	31.15	31.10	+0.40	29	2986
11:07:52	31.10	31.15	31.10	+0.40	3	2957
11:07:49	31.10	31.15	31.10	+0.40	2	2954
11:06:36	31.10	31.15	31.10	+0.40	3	2952
11:05:43	31.10	31.15	31.15	+0.45	3	2949
11:05:27	31.10	31.15	31.15	+0.45	10	2946
11:04:51	31.10	31.15	31.15	+0.45	1	2936
11:04:28	31.10	31.15	31.10	+0.40	1	2935
11:04:22	31.10	31.15	31.10	+0.40	2	2934
11:03:50	31.15	31.20	31.15	+0.45	1	2932
11:03:21	31.10	31.15	31.15	+0.45	5	2931
11:03:00	31.10	31.15	31.15	+0.45	2	2926
11:02:40	31.10	31.20	31.20	+0.50	3	2924
11:02:40	31.15	31.20	31.15	+0.45	19	2921
11:02:40	31.15	31.20	31.20	+0.50	9	2902
11:02:18	31.15	31.20	31.15	+0.45	1	2893
11:01:52	31.10	31.15	31.15	+0.45	8	2892
11:01:52	31.10	31.15	31.15	+0.45	9	2884
11:01:52	31.05	31.10	31.10	+0.40	16	2875
11:01:09	31.00	31.05	31.05	+0.35	1	2859
11:00:54	31.00	31.05	31.05	+0.35	5	2858
11:00:33	31.05	31.10	31.05	+0.35	1	2853
11:00:24	31.05	31.10	31.05	+0.35	1	2852
11:00:20	31.05	31.10	31.05	+0.35	1	2851
10:59:38	31.05	31.10	31.05	+0.35	1	2850
10:57:45	31.05	31.10	31.05	+0.35	1	2849
10:57:07	31.00	31.05	31.05	+0.35	1	2848
10:57:07	31.05	31.10	31.05	+0.35	4	2847
10:56:44	31.05	31.10	31.05	+0.35	1	2843
10:55:26	31.05	31.15	31.05	+0.35	5	2842
10:55:23	31.05	31.10	31.10	+0.40	1	2837
10:55:05	31.05	31.15	31.05	+0.35	7	2836
10:54:26	31.05	31.15	31.05	+0.35	1	2829
10:54:03	31.05	31.10	31.10	+0.40	2	2828
10:53:31	31.05	31.10	31.10	+0.40	5	2826
10:53:31	31.05	31.10	31.10	+0.40	4	2821
10:53:31	31.10	31.15	31.10	+0.40	1	2817
10:53:26	31.10	31.15	31.10	+0.40	1	2816
10:53:23	31.10	31.15	31.10	+0.40	1	2815
10:53:18	31.10	31.15	31.10	+0.40	1	2814
10:53:11	31.10	31.15	31.10	+0.40	5	2813
10:52:40	31.10	31.15	31.10	+0.40	1	2808
10:52:12	31.05	31.10	31.10	+0.40	2	2807
10:51:57	31.05	31.10	31.10	+0.40	1	2805
10:51:44	31.05	31.10	31.10	+0.40	5	2804
10:51:37	31.05	31.15	31.15	+0.45	2	2799
10:51:13	31.05	31.10	31.10	+0.40	1	2797
10:50:12	31.05	31.15	31.15	+0.45	10	2796
10:50:07	31.05	31.10	31.10	+0.40	1	2786
10:49:52	31.05	31.10	31.10	+0.40	2	2785
10:49:40	31.05	31.15	31.05	+0.35	1	2783
10:49:39	31.10	31.15	31.10	+0.40	5	2782
10:49:33	31.10	31.15	31.10	+0.40	1	2777
10:49:13	31.10	31.15	31.10	+0.40	1	2776
10:49:10	31.10	31.15	31.10	+0.40	2	2775
10:49:09	31.10	31.15	31.10	+0.40	1	2773
10:49:00	31.10	31.15	31.10	+0.40	3	2772
10:48:59	31.10	31.15	31.10	+0.40	1	2769
10:48:54	31.10	31.15	31.10	+0.40	1	2768
10:48:47	31.10	31.15	31.10	+0.40	1	2767
10:48:36	31.05	31.10	31.10	+0.40	20	2766
10:47:54	31.05	31.10	31.05	+0.35	2	2746
10:47:50	31.05	31.10	31.10	+0.40	1	2744
10:47:50	31.05	31.10	31.05	+0.35	2	2743
10:47:48	31.05	31.10	31.05	+0.35	3	2741
10:47:47	31.10	31.15	31.10	+0.40	21	2738
10:46:20	31.10	31.15	31.15	+0.45	2	2717
10:44:51	31.15	31.20	31.15	+0.45	2	2715
10:44:45	31.15	31.20	31.15	+0.45	1	2713
10:44:43	31.15	31.20	31.15	+0.45	1	2712
10:44:39	31.15	31.20	31.15	+0.45	4	2711
10:44:32	31.15	31.20	31.15	+0.45	1	2707
10:44:28	31.15	31.20	31.15	+0.45	1	2706
10:44:14	31.15	31.20	31.15	+0.45	1	2705
10:44:12	31.15	31.20	31.15	+0.45	1	2704
10:44:05	31.15	31.20	31.15	+0.45	10	2703
10:43:56	31.15	31.20	31.15	+0.45	1	2693
10:43:19	31.15	31.20	31.15	+0.45	2	2692
10:43:10	31.15	31.20	31.20	+0.50	1	2690
10:42:56	31.15	31.20	31.20	+0.50	1	2689
10:42:54	31.15	31.20	31.15	+0.45	1	2688
10:42:45	31.15	31.20	31.15	+0.45	1	2687
10:42:45	31.15	31.20	31.15	+0.45	10	2686
10:42:43	31.15	31.20	31.15	+0.45	1	2676
10:42:18	31.15	31.20	31.15	+0.45	4	2675
10:42:16	31.15	31.20	31.20	+0.50	1	2671
10:42:14	31.15	31.20	31.15	+0.45	2	2670
10:42:00	31.15	31.20	31.15	+0.45	1	2668
10:41:46	31.15	31.20	31.15	+0.45	1	2667
10:41:40	31.15	31.20	31.15	+0.45	1	2666
10:41:31	31.15	31.20	31.15	+0.45	1	2665
10:41:24	31.15	31.20	31.15	+0.45	1	2664
10:41:24	31.15	31.20	31.15	+0.45	1	2663
10:41:18	31.10	31.15	31.15	+0.45	4	2662
10:41:15	31.10	31.15	31.15	+0.45	1	2658
10:41:10	31.10	31.15	31.15	+0.45	1	2657
10:41:09	31.15	31.20	31.15	+0.45	5	2656
10:41:09	31.15	31.20	31.15	+0.45	1	2651
10:41:04	31.15	31.20	31.15	+0.45	10	2650
10:40:51	31.15	31.20	31.15	+0.45	1	2640
10:40:49	31.15	31.20	31.15	+0.45	1	2639
10:40:39	31.15	31.20	31.15	+0.45	1	2638
10:40:38	31.15	31.20	31.20	+0.50	1	2637
10:40:38	31.15	31.20	31.20	+0.50	1	2636
10:40:37	31.10	31.15	31.15	+0.45	1	2635
10:40:34	31.10	31.15	31.15	+0.45	1	2634
10:40:25	31.10	31.15	31.15	+0.45	1	2633
10:40:21	31.10	31.15	31.15	+0.45	4	2632
10:40:21	31.10	31.15	31.15	+0.45	13	2628
10:40:21	31.10	31.15	31.15	+0.45	9	2615
10:40:20	31.05	31.10	31.10	+0.40	18	2606
10:40:20	31.00	31.05	31.10	+0.40	24	2588
10:40:20	31.00	31.05	31.05	+0.35	26	2564
10:40:11	31.00	31.05	31.00	+0.30	1	2538
10:39:58	31.00	31.05	31.00	+0.30	9	2537
10:39:58	31.00	31.05	31.00	+0.30	9	2528
10:39:43	31.00	31.05	31.05	+0.35	1	2519
10:38:51	31.00	31.05	31.05	+0.35	1	2518
10:38:37	31.00	31.05	31.05	+0.35	1	2517
10:38:29	31.00	31.05	31.00	+0.30	1	2516
10:38:28	31.00	31.05	31.05	+0.35	1	2515
10:38:25	31.00	31.05	31.05	+0.35	1	2514
10:38:15	30.95	31.00	31.00	+0.30	14	2513
10:38:15	30.95	31.00	31.00	+0.30	1	2499
10:38:04	31.00	31.05	31.00	+0.30	5	2498
10:38:00	31.00	31.05	31.00	+0.30	3	2493
10:37:47	31.00	31.05	31.00	+0.30	1	2490
10:37:31	31.00	31.05	31.00	+0.30	1	2489
10:37:24	31.00	31.05	31.00	+0.30	5	2488
10:36:55	31.00	31.05	31.00	+0.30	1	2483
10:36:54	31.00	31.05	31.00	+0.30	1	2482
10:36:54	30.95	31.05	31.05	+0.35	3	2481
10:36:54	30.95	31.05	31.05	+0.35	13	2478
10:36:54	30.95	31.00	31.00	+0.30	4	2465
10:36:54	30.95	31.00	31.00	+0.30	10	2461
10:36:54	30.95	31.00	30.95	+0.25	1	2451
10:36:51	30.95	31.00	31.00	+0.30	2	2450
10:36:47	30.95	31.00	31.00	+0.30	1	2448
10:36:39	30.95	31.00	31.00	+0.30	1	2447
10:36:36	30.95	31.00	31.00	+0.30	10	2446
10:36:11	30.95	31.00	31.00	+0.30	1	2436
10:36:00	30.95	31.00	31.00	+0.30	4	2435
10:35:57	30.95	31.00	31.00	+0.30	2	2431
10:35:34	30.90	31.00	31.00	+0.30	7	2429
10:35:04	30.90	30.95	30.95	+0.25	1	2422
10:35:01	30.90	30.95	30.95	+0.25	1	2421
10:34:54	30.90	30.95	30.95	+0.25	1	2420
10:34:53	30.90	30.95	30.95	+0.25	1	2419
10:34:36	30.90	30.95	30.95	+0.25	1	2418
10:34:09	30.90	30.95	30.95	+0.25	11	2417
10:34:08	30.90	30.95	30.90	+0.20	2	2406
10:33:37	30.95	31.00	30.95	+0.25	9	2404
10:32:58	30.95	31.00	30.95	+0.25	2	2395
10:32:36	30.90	30.95	30.95	+0.25	1	2393
10:32:22	30.95	31.00	30.95	+0.25	15	2392
10:32:09	30.95	31.00	30.95	+0.25	1	2377
10:31:52	30.95	31.00	30.95	+0.25	2	2376
10:31:34	30.95	31.00	31.00	+0.30	1	2374
10:31:22	30.95	31.00	31.00	+0.30	6	2373
10:31:22	30.95	31.00	31.00	+0.30	22	2367
10:31:07	30.95	31.00	31.00	+0.30	1	2345
10:31:00	30.95	31.00	31.00	+0.30	1	2344
10:30:56	30.95	31.00	31.00	+0.30	1	2343
10:30:55	30.95	31.00	31.00	+0.30	1	2342
10:30:53	30.95	31.00	31.00	+0.30	2	2341
10:30:26	30.95	31.00	31.00	+0.30	12	2339
10:30:23	30.95	31.00	31.00	+0.30	10	2327
10:30:23	30.95	31.00	30.95	+0.25	4	2317
10:30:23	30.90	30.95	30.95	+0.25	17	2313
10:30:23	30.90	30.95	30.95	+0.25	9	2296
10:30:23	30.85	30.90	30.90	+0.20	23	2287
10:30:23	30.85	30.90	30.90	+0.20	1	2264
10:30:22	30.85	30.90	30.90	+0.20	1	2263
10:29:32	30.85	30.90	30.90	+0.20	1	2262
10:29:24	30.85	30.90	30.90	+0.20	1	2261
10:28:22	30.85	30.90	30.90	+0.20	1	2260
10:26:11	30.85	30.90	30.90	+0.20	2	2259
10:24:42	30.80	30.90	30.90	+0.20	1	2257
10:24:26	30.90	30.95	30.90	+0.20	5	2256
10:23:19	30.90	30.95	30.90	+0.20	5	2251
10:22:40	30.90	30.95	30.90	+0.20	1	2246
10:22:37	30.90	30.95	30.90	+0.20	1	2245
10:22:28	30.90	30.95	30.90	+0.20	1	2244
10:22:00	30.90	30.95	30.90	+0.20	1	2243
10:21:45	30.95	31.00	30.95	+0.25	11	2242
10:21:12	30.90	30.95	30.95	+0.25	6	2231
10:21:12	30.90	30.95	30.95	+0.25	5	2225
10:21:12	30.90	30.95	30.95	+0.25	1	2220
10:21:02	30.90	30.95	30.95	+0.25	1	2219
10:20:47	30.90	30.95	30.95	+0.25	1	2218
10:20:41	30.90	30.95	30.95	+0.25	1	2217
10:20:34	30.95	31.00	30.95	+0.25	5	2216
10:20:21	30.90	31.00	31.00	+0.30	8	2211
10:20:11	30.90	30.95	30.95	+0.25	3	2203
10:20:07	30.90	30.95	30.95	+0.25	1	2200
10:20:03	30.90	30.95	30.90	+0.20	1	2199
10:20:02	30.90	30.95	30.95	+0.25	6	2198
10:20:02	30.90	30.95	30.95	+0.25	1	2192
10:19:50	30.85	30.95	30.85	+0.15	5	2191
10:19:34	30.80	30.90	30.90	+0.20	4	2186
10:19:34	30.80	30.85	30.85	+0.15	11	2182
10:19:34	30.75	30.80	30.80	+0.10	17	2171
10:19:34	30.75	30.80	30.80	+0.10	10	2154
10:19:30	30.75	30.80	30.80	+0.10	1	2144
10:18:52	30.75	30.80	30.80	+0.10	6	2143
10:18:36	30.70	30.75	30.75	+0.05	6	2137
10:18:25	30.70	30.75	30.75	+0.05	1	2131
10:18:07	30.70	30.75	30.75	+0.05	1	2130
10:17:59	30.75	30.80	30.75	+0.05	14	2129
10:17:48	30.75	30.80	30.75	+0.05	4	2115
10:15:05	30.75	30.80	30.80	+0.10	1	2111
10:15:03	30.80	30.85	30.80	+0.10	19	2110
10:15:03	30.80	30.85	30.80	+0.10	1	2091
10:14:56	30.80	30.85	30.80	+0.10	2	2090
10:14:05	30.80	30.85	30.80	+0.10	1	2088
10:13:34	30.80	30.85	30.80	+0.10	1	2087
10:12:41	30.80	30.85	30.80	+0.10	1	2086
10:11:26	30.85	30.90	30.85	+0.15	1	2085
10:11:22	30.85	30.90	30.85	+0.15	4	2084
10:10:55	30.85	30.90	30.90	+0.20	1	2080
10:10:19	30.90	30.95	30.85	+0.15	4	2079
10:10:19	30.90	30.95	30.90	+0.20	1	2075
10:10:05	30.85	30.95	30.95	+0.25	1	2074
10:09:55	30.85	30.95	30.95	+0.25	1	2073
10:09:43	30.90	30.95	30.85	+0.15	1	2072
10:09:43	30.90	30.95	30.90	+0.20	1	2071
10:09:04	30.95	31.00	30.95	+0.25	2	2070
10:09:04	30.90	31.00	31.00	+0.30	1	2068
10:09:03	30.90	30.95	30.95	+0.25	1	2067
10:08:55	30.90	30.95	30.95	+0.25	1	2066
10:08:45	30.90	30.95	30.95	+0.25	9	2065
10:08:45	30.90	30.95	30.95	+0.25	2	2056
10:08:29	30.85	30.90	30.90	+0.20	6	2054
10:08:29	30.85	30.90	30.90	+0.20	9	2048
10:07:51	30.80	30.85	30.85	+0.15	2	2039
10:07:51	30.85	30.90	30.85	+0.15	3	2037
10:07:38	30.85	30.90	30.85	+0.15	1	2034
10:06:56	30.80	30.85	30.85	+0.15	3	2033
10:06:42	30.80	30.85	30.80	+0.10	1	2030
10:05:59	30.80	30.85	30.80	+0.10	1	2029
10:05:39	30.80	30.85	30.80	+0.10	1	2028
10:04:17	30.80	30.85	30.80	+0.10	3	2027
10:03:54	30.80	30.90	30.80	+0.10	1	2024
10:03:42	30.80	30.85	30.80	+0.10	1	2023
10:03:34	30.80	30.85	30.85	+0.15	1	2022
10:03:32	30.85	30.90	30.85	+0.15	3	2021
10:03:32	30.85	30.90	30.85	+0.15	5	2018
10:03:02	30.85	30.90	30.90	+0.20	1	2013
10:02:54	30.85	30.90	30.85	+0.15	1	2012
10:02:40	30.85	30.90	30.90	+0.20	1	2011
10:01:59	30.85	30.90	30.90	+0.20	1	2010
10:01:22	30.85	30.90	30.90	+0.20	1	2009
10:01:11	30.90	30.95	30.90	+0.20	2	2008
10:01:02	30.90	30.95	30.95	+0.25	2	2006
10:00:54	30.90	30.95	30.95	+0.25	1	2004
10:00:52	30.90	30.95	30.95	+0.25	1	2003
10:00:51	30.90	30.95	30.90	+0.20	5	2002
10:00:48	30.90	30.95	30.90	+0.20	3	1997
10:00:30	30.90	30.95	30.95	+0.25	1	1994
10:00:22	30.95	31.00	30.95	+0.25	3	1993
10:00:20	30.90	30.95	30.95	+0.25	1	1990
10:00:17	30.95	31.00	30.95	+0.25	7	1989
10:00:09	30.95	31.00	31.00	+0.30	1	1982
09:59:58	30.95	31.00	31.00	+0.30	6	1981
09:59:47	30.90	30.95	30.95	+0.25	2	1975
09:59:44	30.90	30.95	30.95	+0.25	1	1973
09:59:40	30.90	30.95	30.95	+0.25	1	1972
09:59:40	30.90	30.95	30.95	+0.25	1	1971
09:59:38	30.90	30.95	30.95	+0.25	1	1970
09:59:36	30.90	30.95	30.95	+0.25	1	1969
09:59:36	30.90	30.95	30.95	+0.25	1	1968
09:59:30	30.90	30.95	30.95	+0.25	2	1967
09:59:14	30.90	30.95	30.95	+0.25	2	1965
09:59:07	30.90	30.95	30.95	+0.25	1	1963
09:59:02	30.90	30.95	30.95	+0.25	1	1962
09:58:55	30.90	30.95	30.95	+0.25	2	1961
09:58:53	30.90	30.95	30.95	+0.25	2	1959
09:58:42	30.90	30.95	30.95	+0.25	1	1957
09:58:38	30.90	30.95	30.95	+0.25	1	1956
09:58:38	30.90	30.95	30.95	+0.25	1	1955
09:58:32	30.90	30.95	30.95	+0.25	1	1954
09:58:28	30.90	30.95	30.95	+0.25	5	1953
09:58:28	30.90	30.95	30.95	+0.25	1	1948
09:58:18	30.90	30.95	30.95	+0.25	1	1947
09:57:54	30.85	30.95	30.95	+0.25	2	1946
09:57:54	30.85	30.90	30.90	+0.20	13	1944
09:57:54	30.85	30.90	30.90	+0.20	4	1931
09:57:54	30.85	30.90	30.90	+0.20	1	1927
09:57:54	30.85	30.90	30.90	+0.20	1	1926
09:57:54	30.85	30.90	30.90	+0.20	4	1925
09:57:54	30.85	30.90	30.90	+0.20	30	1921
09:57:53	30.75	30.85	30.85	+0.15	16	1891
09:57:53	30.75	30.85	30.85	+0.15	28	1875
09:57:53	30.75	30.80	30.80	+0.10	48	1847
09:57:31	30.75	30.80	30.80	+0.10	1	1799
09:57:31	30.75	30.80	30.80	+0.10	1	1798
09:56:52	30.75	30.80	30.80	+0.10	1	1797
09:56:38	30.75	30.80	30.80	+0.10	1	1796
09:56:38	30.75	30.80	30.80	+0.10	1	1795
09:56:23	30.75	30.80	30.80	+0.10	11	1794
09:55:51	30.80	30.85	30.80	+0.10	1	1783
09:55:45	30.80	30.85	30.80	+0.10	5	1782
09:55:32	30.80	30.85	30.85	+0.15	1	1777
09:55:27	30.80	30.85	30.80	+0.10	5	1776
09:55:23	30.80	30.85	30.80	+0.10	3	1771
09:54:46	30.80	30.85	30.80	+0.10	1	1768
09:53:59	30.75	30.80	30.80	+0.10	2	1767
09:53:44	30.75	30.80	30.80	+0.10	1	1765
09:53:37	30.75	30.80	30.80	+0.10	2	1764
09:53:06	30.80	30.85	30.80	+0.10	1	1762
09:52:57	30.75	30.80	30.80	+0.10	1	1761
09:52:53	30.80	30.85	30.80	+0.10	1	1760
09:52:49	30.80	30.85	30.80	+0.10	1	1759
09:52:42	30.80	30.85	30.80	+0.10	1	1758
09:52:15	30.75	30.80	30.80	+0.10	1	1757
09:52:04	30.75	30.80	30.80	+0.10	1	1756
09:51:41	30.75	30.85	30.75	+0.05	4	1755
09:51:14	30.75	30.80	30.80	+0.10	5	1751
09:51:11	30.75	30.80	30.80	+0.10	1	1746
09:51:10	30.75	30.80	30.80	+0.10	2	1745
09:51:09	30.75	30.80	30.80	+0.10	1	1743
09:51:06	30.75	30.80	30.75	+0.05	1	1742
09:51:00	30.75	30.80	30.75	+0.05	1	1741
09:50:38	30.75	30.80	30.75	+0.05	1	1740
09:50:32	30.75	30.80	30.75	+0.05	10	1739
09:50:20	30.75	30.80	30.80	+0.10	1	1729
09:50:05	30.75	30.80	30.75	+0.05	6	1728
09:49:48	30.80	30.85	30.80	+0.10	2	1722
09:49:47	30.80	30.85	30.80	+0.10	1	1720
09:49:24	30.80	30.85	30.80	+0.10	2	1719
09:49:18	30.80	30.85	30.80	+0.10	5	1717
09:49:17	30.80	30.85	30.80	+0.10	1	1712
09:49:12	30.80	30.85	30.80	+0.10	1	1711
09:49:01	30.80	30.85	30.80	+0.10	1	1710
09:48:57	30.80	30.85	30.80	+0.10	2	1709
09:48:56	30.80	30.85	30.80	+0.10	1	1707
09:48:25	30.80	30.85	30.85	+0.15	1	1706
09:48:13	30.80	30.85	30.85	+0.15	1	1705
09:48:09	30.80	30.85	30.85	+0.15	1	1704
09:47:58	30.85	30.90	30.85	+0.15	6	1703
09:47:58	30.85	30.90	30.85	+0.15	1	1697
09:47:58	30.85	30.90	30.85	+0.15	2	1696
09:47:58	30.85	30.90	30.85	+0.15	1	1694
09:47:55	30.85	30.90	30.85	+0.15	6	1693
09:47:53	30.85	30.90	30.85	+0.15	1	1687
09:47:40	30.85	30.90	30.85	+0.15	1	1686
09:47:39	30.85	30.90	30.90	+0.20	4	1685
09:47:36	30.85	30.90	30.85	+0.15	1	1681
09:47:29	30.85	30.90	30.85	+0.15	2	1680
09:47:10	30.85	30.90	30.85	+0.15	1	1678
09:46:54	30.85	30.90	30.90	+0.20	2	1677
09:46:49	30.85	30.90	30.90	+0.20	1	1675
09:46:46	30.85	30.90	30.90	+0.20	2	1674
09:46:45	30.85	30.90	30.85	+0.15	1	1672
09:46:34	30.85	30.90	30.90	+0.20	1	1671
09:46:32	30.85	30.90	30.90	+0.20	1	1670
09:46:32	30.85	30.90	30.90	+0.20	2	1669
09:46:14	30.80	30.90	30.90	+0.20	1	1667
09:46:02	30.85	30.90	30.90	+0.20	3	1666
09:46:02	30.85	30.90	30.90	+0.20	4	1663
09:46:02	30.80	30.85	30.85	+0.15	24	1659
09:46:02	30.80	30.85	30.80	+0.10	1	1635
09:45:25	30.75	30.80	30.80	+0.10	2	1634
09:45:25	30.75	30.80	30.80	+0.10	10	1632
09:45:25	30.75	30.80	30.80	+0.10	5	1622
09:45:16	30.75	30.80	30.80	+0.10	2	1617
09:44:51	30.80	30.85	30.80	+0.10	3	1615
09:44:28	30.80	30.85	30.85	+0.15	1	1612
09:44:26	30.80	30.85	30.85	+0.15	1	1611
09:44:16	30.75	30.85	30.85	+0.15	3	1610
09:44:13	30.75	30.80	30.80	+0.10	1	1607
09:43:40	30.75	30.80	30.75	+0.05	1	1606
09:43:38	30.70	30.75	30.75	+0.05	3	1605
09:43:38	30.75	30.80	30.75	+0.05	2	1602
09:43:29	30.75	30.80	30.70	0	3	1600
09:43:29	30.75	30.80	30.75	+0.05	3	1597
09:43:29	30.75	30.85	30.75	+0.05	1	1594
09:43:29	30.80	30.85	30.80	+0.10	18	1593
09:43:28	30.85	30.90	30.85	+0.15	31	1575
09:43:28	30.85	30.90	30.85	+0.15	3	1544
09:43:19	30.85	30.90	30.90	+0.20	1	1541
09:42:55	30.85	30.90	30.90	+0.20	1	1540
09:42:52	30.85	30.90	30.90	+0.20	1	1539
09:42:48	30.85	30.90	30.90	+0.20	1	1538
09:42:46	30.85	30.90	30.85	+0.15	1	1537
09:42:21	30.85	30.90	30.90	+0.20	2	1536
09:42:19	30.85	30.90	30.90	+0.20	1	1534
09:42:12	30.85	30.90	30.90	+0.20	20	1533
09:42:08	30.85	30.90	30.85	+0.15	3	1513
09:42:06	30.85	30.90	30.85	+0.15	1	1510
09:41:59	30.85	30.90	30.90	+0.20	10	1509
09:41:58	30.85	30.90	30.90	+0.20	1	1499
09:41:53	30.85	30.90	30.90	+0.20	1	1498
09:41:51	30.90	30.95	30.90	+0.20	5	1497
09:41:50	30.90	30.95	30.90	+0.20	1	1492
09:41:49	30.90	30.95	30.90	+0.20	1	1491
09:41:49	30.90	30.95	30.90	+0.20	1	1490
09:41:49	30.85	30.90	30.90	+0.20	3	1489
09:41:48	30.85	30.90	30.90	+0.20	1	1486
09:41:40	30.85	30.90	30.90	+0.20	1	1485
09:41:39	30.85	30.90	30.90	+0.20	1	1484
09:41:32	30.85	30.90	30.85	+0.15	1	1483
09:41:31	30.85	30.90	30.90	+0.20	4	1482
09:41:31	30.80	30.85	30.85	+0.15	8	1478
09:41:30	30.80	30.85	30.85	+0.15	2	1470
09:41:27	30.80	30.85	30.80	+0.10	8	1468
09:41:27	30.85	30.90	30.85	+0.15	1	1460
09:41:24	30.85	30.90	30.85	+0.15	2	1459
09:41:23	30.80	30.85	30.85	+0.15	1	1457
09:41:23	30.80	30.85	30.85	+0.15	1	1456
09:41:23	30.80	30.85	30.85	+0.15	1	1455
09:41:21	30.80	30.85	30.85	+0.15	1	1454
09:41:19	30.80	30.85	30.80	+0.10	1	1453
09:41:15	30.75	30.80	30.80	+0.10	14	1452
09:41:10	30.75	30.80	30.75	+0.05	1	1438
09:41:10	30.75	30.80	30.80	+0.10	1	1437
09:41:07	30.75	30.80	30.75	+0.05	1	1436
09:41:07	30.75	30.80	30.75	+0.05	1	1435
09:41:06	30.75	30.80	30.80	+0.10	1	1434
09:41:06	30.70	30.75	30.75	+0.05	15	1433
09:41:06	30.70	30.75	30.75	+0.05	2	1418
09:40:47	30.70	30.75	30.70	0	1	1416
09:40:32	30.65	30.70	30.75	+0.05	4	1415
09:40:32	30.65	30.70	30.70	0	17	1411
09:40:27	30.65	30.70	30.70	0	3	1394
09:39:59	30.65	30.70	30.70	0	3	1391
09:39:50	30.65	30.70	30.70	0	1	1388
09:39:49	30.65	30.70	30.70	0	1	1387
09:39:47	30.70	30.75	30.70	0	11	1386
09:39:41	30.70	30.75	30.70	0	5	1375
09:39:41	30.65	30.70	30.70	0	5	1370
09:39:35	30.65	30.70	30.70	0	1	1365
09:39:28	30.65	30.70	30.70	0	1	1364
09:39:15	30.65	30.70	30.70	0	1	1363
09:39:08	30.65	30.70	30.70	0	1	1362
09:39:06	30.65	30.70	30.70	0	2	1361
09:39:03	30.65	30.70	30.70	0	1	1359
09:38:57	30.65	30.70	30.70	0	3	1358
09:38:31	30.60	30.65	30.65	-0.05	1	1355
09:38:19	30.55	30.65	30.65	-0.05	2	1354
09:38:19	30.65	30.70	30.65	-0.05	3	1352
09:38:09	30.60	30.65	30.65	-0.05	2	1349
09:38:09	30.60	30.65	30.65	-0.05	3	1347
09:38:08	30.55	30.60	30.60	-0.10	10	1344
09:38:08	30.55	30.60	30.60	-0.10	20	1334
09:37:52	30.55	30.60	30.55	-0.15	1	1314
09:37:34	30.50	30.55	30.55	-0.15	3	1313
09:37:34	30.50	30.55	30.50	-0.20	3	1310
09:37:32	30.50	30.55	30.55	-0.15	4	1307
09:37:23	30.50	30.55	30.50	-0.20	1	1303
09:37:22	30.50	30.55	30.55	-0.15	3	1302
09:36:45	30.50	30.55	30.50	-0.20	1	1299
09:35:54	30.50	30.55	30.55	-0.15	1	1298
09:35:29	30.55	30.60	30.55	-0.15	2	1297
09:35:16	30.55	30.60	30.55	-0.15	1	1295
09:34:57	30.55	30.60	30.55	-0.15	1	1294
09:34:57	30.55	30.60	30.55	-0.15	3	1293
09:34:34	30.55	30.60	30.55	-0.15	1	1290
09:34:33	30.50	30.55	30.55	-0.15	12	1289
09:34:33	30.50	30.55	30.55	-0.15	2	1277
09:34:18	30.50	30.55	30.50	-0.20	2	1275
09:34:01	30.50	30.55	30.50	-0.20	1	1273
09:33:57	30.45	30.55	30.55	-0.15	6	1272
09:33:55	30.45	30.50	30.50	-0.20	3	1266
09:33:48	30.45	30.50	30.50	-0.20	3	1263
09:33:43	30.45	30.50	30.50	-0.20	2	1260
09:33:42	30.45	30.50	30.50	-0.20	1	1258
09:33:39	30.45	30.50	30.50	-0.20	1	1257
09:33:34	30.45	30.50	30.50	-0.20	2	1256
09:33:31	30.45	30.50	30.50	-0.20	2	1254
09:32:58	30.45	30.50	30.45	-0.25	4	1252
09:32:51	30.45	30.50	30.50	-0.20	1	1248
09:32:46	30.45	30.50	30.50	-0.20	1	1247
09:32:37	30.45	30.50	30.50	-0.20	3	1246
09:32:36	30.45	30.50	30.50	-0.20	7	1243
09:32:36	30.45	30.50	30.50	-0.20	4	1236
09:32:36	30.40	30.45	30.45	-0.25	52	1232
09:32:36	30.40	30.45	30.45	-0.25	4	1180
09:32:36	30.40	30.45	30.45	-0.25	5	1176
09:32:30	30.40	30.45	30.40	-0.30	2	1171
09:31:54	30.40	30.45	30.45	-0.25	1	1169
09:31:50	30.40	30.45	30.45	-0.25	1	1168
09:31:16	30.40	30.45	30.45	-0.25	1	1167
09:31:01	30.40	30.45	30.45	-0.25	1	1166
09:30:44	30.40	30.45	30.45	-0.25	1	1165
09:30:14	30.40	30.45	30.40	-0.30	1	1164
09:30:05	30.40	30.45	30.40	-0.30	1	1163
09:29:24	30.40	30.45	30.45	-0.25	1	1162
09:29:19	30.40	30.45	30.45	-0.25	2	1161
09:29:15	30.40	30.45	30.45	-0.25	1	1159
09:29:12	30.40	30.45	30.45	-0.25	3	1158
09:29:11	30.40	30.45	30.40	-0.30	1	1155
09:29:06	30.40	30.45	30.40	-0.30	3	1154
09:27:44	30.40	30.45	30.45	-0.25	1	1151
09:27:37	30.40	30.45	30.45	-0.25	1	1150
09:27:32	30.40	30.45	30.45	-0.25	1	1149
09:27:13	30.40	30.45	30.45	-0.25	2	1148
09:27:12	30.40	30.45	30.40	-0.30	1	1146
09:26:27	30.40	30.45	30.40	-0.30	2	1145
09:26:17	30.40	30.45	30.40	-0.30	1	1143
09:26:17	30.40	30.45	30.45	-0.25	2	1142
09:26:13	30.40	30.45	30.45	-0.25	1	1140
09:26:12	30.40	30.45	30.40	-0.30	4	1139
09:26:07	30.40	30.45	30.40	-0.30	5	1135
09:25:57	30.40	30.45	30.40	-0.30	13	1130
09:25:57	30.40	30.45	30.40	-0.30	5	1117
09:25:49	30.45	30.50	30.45	-0.25	2	1112
09:25:48	30.40	30.45	30.45	-0.25	8	1110
09:25:44	30.40	30.45	30.45	-0.25	1	1102
09:25:33	30.45	30.50	30.45	-0.25	10	1101
09:24:57	30.45	30.50	30.45	-0.25	8	1091
09:24:57	30.45	30.50	30.45	-0.25	1	1083
09:24:45	30.45	30.50	30.50	-0.20	1	1082
09:24:43	30.45	30.50	30.50	-0.20	1	1081
09:24:31	30.50	30.55	30.50	-0.20	1	1080
09:24:31	30.50	30.55	30.50	-0.20	1	1079
09:24:31	30.50	30.55	30.50	-0.20	1	1078
09:24:07	30.50	30.55	30.50	-0.20	1	1077
09:23:40	30.45	30.50	30.50	-0.20	1	1076
09:23:34	30.45	30.50	30.50	-0.20	2	1075
09:23:20	30.50	30.60	30.50	-0.20	1	1073
09:23:03	30.50	30.60	30.50	-0.20	1	1072
09:23:03	30.50	30.55	30.55	-0.15	14	1071
09:23:02	30.45	30.50	30.50	-0.20	1	1057
09:23:02	30.45	30.50	30.50	-0.20	2	1056
09:23:02	30.45	30.50	30.50	-0.20	60	1054
09:23:02	30.45	30.50	30.50	-0.20	20	994
09:22:53	30.45	30.50	30.45	-0.25	5	974
09:22:50	30.45	30.50	30.45	-0.25	5	969
09:22:36	30.45	30.50	30.45	-0.25	2	964
09:22:29	30.45	30.50	30.50	-0.20	1	962
09:21:29	30.50	30.55	30.50	-0.20	8	961
09:21:28	30.50	30.55	30.50	-0.20	1	953
09:21:26	30.50	30.55	30.55	-0.15	1	952
09:21:11	30.50	30.55	30.50	-0.20	2	951
09:20:58	30.50	30.55	30.50	-0.20	2	949
09:20:06	30.55	30.60	30.55	-0.15	7	947
09:20:01	30.55	30.60	30.55	-0.15	1	940
09:19:55	30.55	30.60	30.55	-0.15	1	939
09:19:46	30.50	30.55	30.55	-0.15	2	938
09:19:29	30.50	30.60	30.60	-0.10	2	936
09:19:16	30.55	30.60	30.55	-0.15	1	934
09:19:09	30.45	30.50	30.50	-0.20	4	933
09:19:07	30.45	30.50	30.50	-0.20	2	929
09:18:52	30.45	30.50	30.50	-0.20	1	927
09:18:50	30.45	30.50	30.50	-0.20	2	926
09:18:28	30.45	30.50	30.50	-0.20	1	924
09:18:15	30.40	30.50	30.50	-0.20	1	923
09:18:01	30.45	30.50	30.50	-0.20	1	922
09:18:01	30.40	30.45	30.45	-0.25	24	921
09:17:53	30.40	30.45	30.40	-0.30	1	897
09:17:53	30.40	30.45	30.40	-0.30	1	896
09:17:48	30.40	30.45	30.40	-0.30	3	895
09:17:45	30.35	30.40	30.40	-0.30	2	892
09:17:45	30.40	30.45	30.40	-0.30	6	890
09:17:39	30.40	30.45	30.40	-0.30	1	884
09:17:36	30.40	30.45	30.40	-0.30	1	883
09:17:32	30.40	30.45	30.40	-0.30	1	882
09:17:28	30.40	30.45	30.35	-0.35	14	881
09:17:28	30.40	30.45	30.40	-0.30	6	867
09:17:18	30.35	30.40	30.40	-0.30	1	861
09:17:18	30.40	30.45	30.40	-0.30	1	860
09:17:13	30.35	30.45	30.45	-0.25	1	859
09:17:12	30.40	30.45	30.40	-0.30	1	858
09:17:10	30.40	30.45	30.40	-0.30	9	857
09:17:10	30.40	30.45	30.40	-0.30	4	848
09:17:10	30.40	30.45	30.40	-0.30	43	844
09:16:54	30.40	30.45	30.40	-0.30	1	801
09:16:45	30.40	30.50	30.40	-0.30	2	800
09:16:45	30.45	30.50	30.40	-0.30	7	798
09:16:45	30.45	30.50	30.45	-0.25	13	791
09:16:26	30.45	30.50	30.45	-0.25	1	778
09:16:19	30.45	30.50	30.45	-0.25	5	777
09:16:14	30.50	30.55	30.50	-0.20	3	772
09:16:13	30.45	30.55	30.45	-0.25	2	769
09:16:13	30.45	30.55	30.45	-0.25	2	767
09:16:12	30.45	30.55	30.45	-0.25	17	765
09:16:12	30.45	30.55	30.45	-0.25	2	748
09:16:12	30.50	30.60	30.50	-0.20	50	746
09:16:12	30.50	30.60	30.50	-0.20	3	696
09:16:12	30.50	30.60	30.50	-0.20	2	693
09:16:09	30.50	30.55	30.55	-0.15	1	691
09:16:07	30.50	30.60	30.50	-0.20	1	690
09:16:06	30.55	30.60	30.55	-0.15	21	689
09:16:06	30.55	30.60	30.55	-0.15	1	668
09:15:57	30.55	30.60	30.60	-0.10	1	667
09:15:43	30.55	30.60	30.60	-0.10	1	666
09:15:41	30.55	30.60	30.60	-0.10	1	665
09:15:19	30.55	30.60	30.60	-0.10	1	664
09:15:15	30.55	30.60	30.60	-0.10	1	663
09:14:53	30.55	30.60	30.60	-0.10	1	662
09:14:39	30.55	30.60	30.55	-0.15	1	661
09:14:16	30.60	30.65	30.60	-0.10	1	660
09:13:50	30.55	30.65	30.55	-0.15	1	659
09:13:50	30.60	30.65	30.60	-0.10	1	658
09:13:42	30.60	30.70	30.70	0	1	657
09:13:42	30.55	30.65	30.65	-0.05	1	656
09:13:42	30.55	30.60	30.60	-0.10	1	655
09:13:42	30.60	30.65	30.60	-0.10	8	654
09:13:42	30.65	30.70	30.65	-0.05	2	646
09:13:19	30.65	30.70	30.70	0	2	644
09:13:10	30.65	30.70	30.70	0	1	642
09:12:52	30.65	30.70	30.70	0	1	641
09:12:46	30.70	30.75	30.70	0	5	640
09:12:32	30.70	30.75	30.75	+0.05	2	635
09:12:24	30.75	30.80	30.75	+0.05	12	633
09:12:16	30.70	30.75	30.75	+0.05	1	621
09:12:16	30.65	30.75	30.75	+0.05	1	620
09:12:10	30.60	30.70	30.70	0	1	619
09:12:10	30.60	30.65	30.65	-0.05	9	618
09:12:04	30.60	30.65	30.60	-0.10	2	609
09:11:38	30.55	30.65	30.55	-0.15	11	607
09:11:37	30.55	30.65	30.55	-0.15	1	596
09:11:33	30.60	30.65	30.60	-0.10	1	595
09:11:24	30.55	30.65	30.65	-0.05	10	594
09:11:18	30.55	30.60	30.60	-0.10	10	584
09:11:05	30.55	30.60	30.60	-0.10	1	574
09:11:01	30.60	30.65	30.60	-0.10	11	573
09:10:26	30.60	30.65	30.60	-0.10	1	562
09:10:25	30.60	30.65	30.60	-0.10	1	561
09:10:16	30.55	30.60	30.60	-0.10	3	560
09:10:03	30.60	30.65	30.60	-0.10	2	557
09:10:03	30.60	30.65	30.60	-0.10	1	555
09:09:36	30.55	30.60	30.60	-0.10	1	554
09:09:10	30.60	30.65	30.60	-0.10	1	553
09:08:58	30.60	30.65	30.60	-0.10	1	552
09:08:51	30.60	30.65	30.60	-0.10	1	551
09:08:47	30.60	30.65	30.60	-0.10	12	550
09:08:47	30.60	30.65	30.65	-0.05	1	538
09:08:38	30.60	30.65	30.65	-0.05	1	537
09:08:33	30.60	30.65	30.65	-0.05	3	536
09:08:22	30.60	30.65	30.65	-0.05	1	533
09:08:21	30.60	30.65	30.65	-0.05	1	532
09:08:13	30.60	30.65	30.65	-0.05	1	531
09:07:47	30.60	30.65	30.60	-0.10	3	530
09:07:42	30.55	30.65	30.65	-0.05	1	527
09:07:42	30.55	30.60	30.60	-0.10	1	526
09:07:36	30.60	30.65	30.60	-0.10	4	525
09:07:33	30.60	30.65	30.60	-0.10	1	521
09:07:14	30.55	30.60	30.60	-0.10	18	520
09:06:47	30.55	30.60	30.55	-0.15	1	502
09:06:39	30.50	30.55	30.55	-0.15	19	501
09:06:14	30.45	30.50	30.50	-0.20	1	482
09:06:13	30.45	30.50	30.45	-0.25	4	481
09:06:11	30.45	30.50	30.50	-0.20	1	477
09:06:10	30.45	30.50	30.50	-0.20	1	476
09:06:06	30.45	30.50	30.50	-0.20	1	475
09:06:02	30.45	30.50	30.45	-0.25	3	474
09:05:59	30.45	30.50	30.50	-0.20	1	471
09:05:57	30.45	30.50	30.50	-0.20	1	470
09:05:53	30.45	30.50	30.50	-0.20	1	469
09:05:50	30.45	30.50	30.50	-0.20	1	468
09:05:47	30.45	30.50	30.50	-0.20	2	467
09:05:47	30.45	30.50	30.50	-0.20	1	465
09:05:42	30.45	30.55	30.45	-0.25	2	464
09:05:42	30.50	30.55	30.50	-0.20	12	462
09:05:42	30.50	30.55	30.50	-0.20	1	450
09:05:32	30.50	30.55	30.50	-0.20	1	449
09:05:28	30.45	30.55	30.45	-0.25	1	448
09:05:28	30.45	30.55	30.55	-0.15	1	447
09:05:26	30.45	30.50	30.50	-0.20	4	446
09:05:23	30.50	30.55	30.50	-0.20	36	442
09:05:21	30.50	30.55	30.55	-0.15	1	406
09:05:20	30.50	30.55	30.55	-0.15	1	405
09:04:35	30.55	30.60	30.55	-0.15	1	404
09:04:30	30.55	30.60	30.55	-0.15	7	403
09:04:12	30.55	30.60	30.55	-0.15	2	396
09:04:12	30.50	30.55	30.55	-0.15	8	394
09:04:07	30.50	30.55	30.55	-0.15	1	386
09:04:06	30.50	30.55	30.55	-0.15	1	385
09:03:53	30.50	30.55	30.55	-0.15	1	384
09:03:34	30.50	30.55	30.55	-0.15	1	383
09:03:23	30.50	30.55	30.45	-0.25	1	382
09:03:23	30.50	30.55	30.50	-0.20	1	381
09:03:20	30.50	30.55	30.50	-0.20	4	380
09:03:16	30.50	30.55	30.50	-0.20	1	376
09:03:15	30.45	30.50	30.50	-0.20	1	375
09:03:13	30.45	30.50	30.50	-0.20	1	374
09:03:05	30.45	30.50	30.50	-0.20	1	373
09:02:55	30.45	30.50	30.50	-0.20	1	372
09:02:54	30.45	30.50	30.50	-0.20	1	371
09:02:49	30.50	30.55	30.50	-0.20	1	370
09:02:49	30.50	30.55	30.50	-0.20	1	369
09:02:44	30.45	30.50	30.50	-0.20	5	368
09:02:42	30.45	30.50	30.45	-0.25	2	363
09:02:39	30.45	30.50	30.45	-0.25	1	361
09:02:38	30.45	30.50	30.50	-0.20	10	360
09:02:38	30.45	30.50	30.50	-0.20	1	350
09:02:31	30.45	30.50	30.50	-0.20	1	349
09:02:31	30.45	30.50	30.45	-0.25	1	348
09:02:30	30.45	30.50	30.45	-0.25	1	347
09:02:30	30.45	30.50	30.50	-0.20	1	346
09:02:29	30.45	30.50	30.50	-0.20	2	345
09:02:28	30.45	30.50	30.50	-0.20	1	343
09:02:26	30.45	30.50	30.50	-0.20	3	342
09:02:18	30.45	30.50	30.50	-0.20	1	339
09:02:18	30.45	30.50	30.50	-0.20	1	338
09:02:15	30.50	30.55	30.50	-0.20	1	337
09:02:08	30.50	30.55	30.50	-0.20	14	336
09:01:59	30.45	30.50	30.50	-0.20	3	322
09:01:57	30.45	30.50	30.50	-0.20	1	319
09:01:54	30.45	30.50	30.50	-0.20	1	318
09:01:50	30.50	30.55	30.50	-0.20	15	317
09:01:50	30.50	30.55	30.50	-0.20	27	302
09:01:49	30.50	30.55	30.50	-0.20	9	275
09:01:48	30.55	30.60	30.55	-0.15	18	266
09:01:48	30.55	30.60	30.55	-0.15	2	248
09:01:39	30.55	30.60	30.55	-0.15	1	246
09:01:32	30.55	30.60	30.55	-0.15	2	245
09:01:29	30.55	30.60	30.60	-0.10	10	243
09:01:29	30.55	30.60	30.55	-0.15	1	233
09:01:27	30.55	30.60	30.55	-0.15	5	232
09:01:27	30.55	30.60	30.55	-0.15	2	227
09:01:21	30.50	30.60	30.50	-0.20	1	225
09:01:21	30.50	30.55	30.55	-0.15	3	224
09:01:15	30.45	30.50	30.50	-0.20	7	221
09:01:14	30.45	30.50	30.50	-0.20	1	214
09:01:14	30.50	30.55	30.50	-0.20	1	213
09:01:07	30.55	30.60	30.55	-0.15	1	212
09:01:06	30.40	30.55	30.55	-0.15	4	211
09:01:03	30.40	30.50	30.50	-0.20	1	207
09:01:00	30.45	30.55	30.45	-0.25	8	206
09:01:00	30.45	30.55	30.45	-0.25	5	198
09:01:00	30.50	30.60	30.50	-0.20	93	193
09:00:51	30.50	30.60	30.50	-0.20	5	100
09:00:50	30.55	30.60	30.55	-0.15	5	95
09:00:43	30.50	30.60	30.60	-0.10	1	90
09:00:42	30.50	30.60	30.60	-0.10	1	89
09:00:40	30.50	30.55	30.55	-0.15	1	88
09:00:40	30.50	30.55	30.55	-0.15	1	87
09:00:40	30.55	30.60	30.55	-0.15	26	86
09:00:37	30.55	30.60	30.60	-0.10	5	60
09:00:36	30.55	30.60	30.60	-0.10	1	55
09:00:30	30.55	30.65	30.65	-0.05	1	54
09:00:26	30.60	30.70	30.60	-0.10	11	53
09:00:26	30.60	30.70	30.70	0	1	42
09:00:15	30.65	30.70	30.65	-0.05	2	41
09:00:15	30.65	30.70	30.65	-0.05	1	39
09:00:15	--	--	30.70	0	38	38

　

其他人也逛...

【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰

Apple iPhone 17 Pro (256G)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

HITACHI日立 7公升舒適節電除濕機 RD-14FR

App Store Card $ 1000 - 數位序號

MyCard 2000點虛擬點數卡

MyCard 1000點虛擬點數卡

麥當勞豬肉滿福堡好禮即享券

羅技 MX Master 3s 無線滑鼠-石墨灰

家樂福5075元好禮即享券(餘額型)

Dyson SV18 Digital Slim Origin輕量無線吸塵器

麥當勞大麥克好禮即享券

GARMIN vivoactive 5 GPS 智慧腕錶

DJI OSMO POCKET 3 全能套裝

PChome 購物儲值1,000元

立院三讀勞保條例政府撥補法制...

金管會公布資安發展藍圖明年擬...

我的自選股

即時重大訊息

‧行員挪用公款遭罰1200萬上海商...
‧金管會8大新制出爐明年3月推股...
‧智崴：2026年重啟成長動能橋頭...

加密貨幣

比特幣BTC	88155.68	319.89	0.36%
以太幣ETH	2962.93	14.37	0.49%
瑞波幣XRP	1.87	0.01	0.30%
比特幣現金BCH	596.35	-25.04	-4.03%
萊特幣LTC	77.91	-0.72	-0.92%
卡達幣ADA	0.350945	-0.02	-4.76%
波場幣TRX	0.285314	0.00	0.14%
恆星幣XLM	0.211448	-0.01	-3.91%

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。