最新[公告] 仁新*:代重要子公司Belite Bio, Inc公告LBS-008用於治療斯特格病變新藥透過Access Consortium途徑向新加坡、英國及瑞士提交上市許可申請(MAA)熱門台積電ADR14日下跌15.12美元跌幅3.40%折台股2758.28元

更新報價

潤泰新 (9945) 其他上市潤泰集團

29.50 ▲+0.15 +0.51% 1.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	6,150	29.50	8	29.55	16	29.35	29.75	29.20	29.35

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:57:11	29.50	29.55	29.50	+0.15	1	6154
12:56:53	29.50	29.55	29.50	+0.15	1	6153
12:56:20	29.50	29.55	29.55	+0.20	1	6152
12:56:15	29.50	29.55	29.50	+0.15	1	6151
12:55:36	29.50	29.55	29.50	+0.15	1	6150
12:55:33	29.50	29.55	29.50	+0.15	1	6149
12:55:32	29.45	29.50	29.50	+0.15	4	6148
12:55:31	29.50	29.55	29.50	+0.15	9	6144
12:55:26	29.50	29.55	29.50	+0.15	6	6135
12:54:56	29.50	29.55	29.55	+0.20	1	6129
12:54:45	29.50	29.55	29.55	+0.20	1	6128
12:54:43	29.50	29.55	29.50	+0.15	1	6127
12:54:36	29.50	29.55	29.55	+0.20	1	6126
12:54:18	29.50	29.55	29.50	+0.15	1	6125
12:53:29	29.50	29.55	29.55	+0.20	1	6124
12:53:06	29.50	29.55	29.55	+0.20	6	6123
12:53:01	29.50	29.55	29.50	+0.15	1	6117
12:52:44	29.50	29.55	29.55	+0.20	1	6116
12:52:11	29.50	29.55	29.50	+0.15	1	6115
12:51:44	29.50	29.55	29.50	+0.15	1	6114
12:51:11	29.50	29.55	29.55	+0.20	1	6113
12:51:04	29.50	29.55	29.50	+0.15	1	6112
12:50:53	29.50	29.55	29.50	+0.15	2	6111
12:50:28	29.50	29.55	29.50	+0.15	2	6109
12:50:26	29.50	29.55	29.50	+0.15	1	6107
12:50:05	29.50	29.55	29.50	+0.15	1	6106
12:50:03	29.50	29.55	29.50	+0.15	12	6105
12:49:09	29.50	29.55	29.50	+0.15	1	6093
12:48:29	29.50	29.55	29.55	+0.20	11	6092
12:48:29	29.50	29.55	29.55	+0.20	1	6081
12:48:29	29.50	29.55	29.55	+0.20	28	6080
12:48:26	29.45	29.50	29.50	+0.15	1	6052
12:48:26	29.45	29.55	29.55	+0.20	5	6051
12:48:26	29.45	29.50	29.50	+0.15	31	6046
12:48:26	29.50	29.55	29.50	+0.15	12	6015
12:47:52	29.50	29.55	29.50	+0.15	1	6003
12:47:49	29.50	29.55	29.50	+0.15	1	6002
12:46:35	29.50	29.55	29.50	+0.15	1	6001
12:46:34	29.50	29.55	29.50	+0.15	5	6000
12:46:33	29.50	29.55	29.50	+0.15	2	5995
12:46:27	29.50	29.55	29.50	+0.15	5	5993
12:46:04	29.50	29.55	29.50	+0.15	1	5988
12:45:35	29.50	29.55	29.50	+0.15	1	5987
12:45:17	29.50	29.55	29.50	+0.15	1	5986
12:44:49	29.45	29.50	29.50	+0.15	1	5985
12:44:24	29.45	29.55	29.55	+0.20	1	5984
12:44:22	29.50	29.55	29.50	+0.15	1	5983
12:44:18	29.50	29.55	29.50	+0.15	1	5982
12:44:00	29.50	29.55	29.50	+0.15	1	5981
12:43:59	29.45	29.50	29.50	+0.15	1	5980
12:43:53	29.50	29.55	29.50	+0.15	5	5979
12:43:46	29.45	29.50	29.50	+0.15	1	5974
12:43:46	29.50	29.55	29.50	+0.15	4	5973
12:43:41	29.45	29.50	29.50	+0.15	5	5969
12:43:31	29.50	29.55	29.50	+0.15	5	5964
12:43:17	29.50	29.55	29.55	+0.20	2	5959
12:43:10	29.50	29.55	29.50	+0.15	5	5957
12:43:07	29.50	29.55	29.50	+0.15	2	5952
12:42:58	29.50	29.55	29.50	+0.15	5	5950
12:42:54	29.50	29.55	29.50	+0.15	1	5945
12:42:43	29.45	29.55	29.45	+0.10	1	5944
12:42:31	29.50	29.55	29.50	+0.15	5	5943
12:42:18	29.50	29.55	29.50	+0.15	5	5938
12:42:08	29.50	29.55	29.50	+0.15	5	5933
12:42:06	29.50	29.55	29.55	+0.20	3	5928
12:41:57	29.50	29.55	29.50	+0.15	5	5925
12:41:46	29.50	29.55	29.55	+0.20	1	5920
12:41:25	29.50	29.55	29.50	+0.15	1	5919
12:40:46	29.50	29.55	29.50	+0.15	5	5918
12:40:39	29.45	29.50	29.50	+0.15	5	5913
12:40:18	29.50	29.55	29.50	+0.15	3	5908
12:40:08	29.50	29.55	29.50	+0.15	1	5905
12:40:02	29.50	29.55	29.50	+0.15	1	5904
12:39:36	29.50	29.55	29.55	+0.20	1	5903
12:39:17	29.45	29.55	29.55	+0.20	1	5902
12:39:17	29.45	29.55	29.55	+0.20	6	5901
12:39:17	29.50	29.55	29.50	+0.15	5	5895
12:38:54	29.50	29.55	29.50	+0.15	4	5890
12:38:51	29.50	29.55	29.50	+0.15	1	5886
12:38:44	29.50	29.55	29.50	+0.15	2	5885
12:38:15	29.50	29.55	29.50	+0.15	1	5883
12:37:43	29.50	29.55	29.55	+0.20	2	5882
12:37:33	29.50	29.55	29.50	+0.15	1	5880
12:37:27	29.50	29.55	29.55	+0.20	1	5879
12:37:27	29.50	29.55	29.55	+0.20	1	5878
12:37:26	29.50	29.55	29.55	+0.20	1	5877
12:37:04	29.45	29.50	29.50	+0.15	2	5876
12:37:03	29.45	29.50	29.50	+0.15	1	5874
12:36:25	29.45	29.50	29.50	+0.15	1	5873
12:36:22	29.45	29.50	29.50	+0.15	6	5872
12:36:22	29.50	29.55	29.50	+0.15	1	5866
12:36:16	29.45	29.55	29.45	+0.10	1	5865
12:36:10	29.45	29.50	29.50	+0.15	1	5864
12:36:00	29.45	29.50	29.50	+0.15	1	5863
12:36:00	29.45	29.50	29.50	+0.15	1	5862
12:35:22	29.45	29.50	29.50	+0.15	2	5861
12:35:20	29.50	29.55	29.50	+0.15	3	5859
12:34:59	29.50	29.55	29.50	+0.15	1	5856
12:34:53	29.45	29.50	29.50	+0.15	4	5855
12:34:51	29.45	29.50	29.50	+0.15	5	5851
12:34:14	29.45	29.50	29.50	+0.15	1	5846
12:33:57	29.45	29.50	29.50	+0.15	3	5845
12:33:57	29.50	29.55	29.50	+0.15	5	5842
12:33:52	29.45	29.50	29.50	+0.15	1	5837
12:33:51	29.50	29.55	29.50	+0.15	5	5836
12:33:42	29.50	29.55	29.50	+0.15	1	5831
12:33:26	29.45	29.50	29.50	+0.15	1	5830
12:33:26	29.45	29.50	29.50	+0.15	3	5829
12:32:57	29.45	29.50	29.50	+0.15	6	5826
12:32:57	29.50	29.55	29.50	+0.15	3	5820
12:32:46	29.50	29.55	29.55	+0.20	1	5817
12:32:41	29.45	29.50	29.50	+0.15	3	5816
12:32:41	29.45	29.50	29.50	+0.15	3	5813
12:32:41	29.45	29.50	29.50	+0.15	15	5810
12:32:41	29.50	29.55	29.50	+0.15	9	5795
12:32:26	29.50	29.55	29.50	+0.15	1	5786
12:32:24	29.50	29.55	29.50	+0.15	1	5785
12:31:52	29.50	29.55	29.50	+0.15	1	5784
12:31:41	29.50	29.55	29.55	+0.20	1	5783
12:31:32	29.50	29.55	29.55	+0.20	1	5782
12:31:32	29.50	29.55	29.55	+0.20	1	5781
12:31:07	29.50	29.55	29.50	+0.15	1	5780
12:30:06	29.50	29.55	29.55	+0.20	1	5779
12:29:50	29.50	29.55	29.50	+0.15	1	5778
12:29:41	29.45	29.50	29.50	+0.15	5	5777
12:29:22	29.45	29.55	29.45	+0.10	5	5772
12:29:17	29.45	29.50	29.50	+0.15	1	5767
12:29:06	29.45	29.55	29.45	+0.10	1	5766
12:28:50	29.50	29.55	29.50	+0.15	4	5765
12:28:32	29.45	29.55	29.45	+0.10	1	5761
12:28:27	29.50	29.55	29.50	+0.15	1	5760
12:28:13	29.45	29.50	29.50	+0.15	10	5759
12:28:11	29.50	29.55	29.50	+0.15	2	5749
12:27:57	29.50	29.55	29.50	+0.15	1	5747
12:27:42	29.50	29.55	29.50	+0.15	1	5746
12:27:39	29.45	29.50	29.50	+0.15	2	5745
12:27:26	29.50	29.55	29.50	+0.15	2	5743
12:27:15	29.50	29.55	29.50	+0.15	1	5741
12:27:00	29.45	29.50	29.50	+0.15	15	5740
12:26:59	29.45	29.50	29.50	+0.15	10	5725
12:26:56	29.45	29.50	29.50	+0.15	3	5715
12:26:56	29.45	29.50	29.50	+0.15	10	5712
12:26:56	29.45	29.50	29.50	+0.15	1	5702
12:26:56	29.50	29.55	29.50	+0.15	1	5701
12:25:58	29.50	29.55	29.50	+0.15	1	5700
12:25:17	29.45	29.50	29.50	+0.15	1	5699
12:25:17	29.50	29.55	29.50	+0.15	4	5698
12:24:40	29.50	29.55	29.50	+0.15	1	5694
12:23:45	29.45	29.50	29.50	+0.15	32	5693
12:23:45	29.45	29.50	29.50	+0.15	2	5661
12:23:45	29.45	29.50	29.50	+0.15	18	5659
12:23:45	29.45	29.50	29.50	+0.15	1	5641
12:23:45	29.50	29.55	29.50	+0.15	7	5640
12:23:45	29.45	29.50	29.50	+0.15	7	5633
12:23:45	29.50	29.55	29.50	+0.15	3	5626
12:23:23	29.50	29.55	29.50	+0.15	1	5623
12:23:11	29.50	29.55	29.50	+0.15	3	5622
12:22:52	29.50	29.55	29.50	+0.15	20	5619
12:22:51	29.50	29.55	29.55	+0.20	1	5599
12:22:14	29.50	29.55	29.55	+0.20	3	5598
12:22:06	29.50	29.55	29.50	+0.15	1	5595
12:21:19	29.50	29.55	29.55	+0.20	1	5594
12:20:58	29.50	29.55	29.55	+0.20	4	5593
12:20:54	29.50	29.55	29.55	+0.20	1	5589
12:20:49	29.50	29.55	29.55	+0.20	6	5588
12:20:49	29.50	29.55	29.50	+0.15	1	5582
12:20:44	29.50	29.55	29.55	+0.20	2	5581
12:20:06	29.50	29.55	29.55	+0.20	1	5579
12:19:58	29.50	29.55	29.55	+0.20	28	5578
12:19:48	29.45	29.50	29.50	+0.15	4	5550
12:19:48	29.50	29.55	29.50	+0.15	6	5546
12:19:31	29.50	29.55	29.50	+0.15	1	5540
12:18:15	29.55	29.60	29.55	+0.20	1	5539
12:18:14	29.50	29.60	29.50	+0.15	1	5538
12:17:57	29.55	29.60	29.55	+0.20	9	5537
12:17:57	29.55	29.60	29.60	+0.25	1	5528
12:17:56	29.55	29.60	29.60	+0.25	1	5527
12:17:55	29.55	29.60	29.60	+0.25	1	5526
12:17:45	29.55	29.60	29.60	+0.25	1	5525
12:17:44	29.55	29.60	29.60	+0.25	1	5524
12:17:42	29.55	29.60	29.55	+0.20	6	5523
12:17:31	29.55	29.60	29.60	+0.25	1	5517
12:17:25	29.55	29.60	29.60	+0.25	1	5516
12:17:24	29.55	29.60	29.60	+0.25	1	5515
12:17:20	29.50	29.55	29.55	+0.20	8	5514
12:17:20	29.50	29.55	29.55	+0.20	1	5506
12:17:18	29.50	29.55	29.55	+0.20	10	5505
12:17:08	29.50	29.55	29.55	+0.20	1	5495
12:17:01	29.50	29.55	29.55	+0.20	1	5494
12:17:01	29.50	29.55	29.55	+0.20	1	5493
12:17:01	29.50	29.55	29.55	+0.20	2	5492
12:17:01	29.50	29.55	29.55	+0.20	28	5490
12:17:01	29.55	29.60	29.55	+0.20	1	5462
12:16:57	29.55	29.60	29.55	+0.20	1	5461
12:16:38	29.55	29.60	29.60	+0.25	1	5460
12:16:35	29.55	29.60	29.60	+0.25	10	5459
12:16:22	29.55	29.60	29.60	+0.25	1	5449
12:16:16	29.55	29.60	29.60	+0.25	1	5448
12:16:10	29.55	29.60	29.60	+0.25	1	5447
12:16:06	29.55	29.60	29.60	+0.25	1	5446
12:16:02	29.55	29.60	29.60	+0.25	1	5445
12:15:58	29.55	29.60	29.60	+0.25	2	5444
12:15:49	29.50	29.55	29.55	+0.20	1	5442
12:15:39	29.50	29.60	29.50	+0.15	1	5441
12:15:32	29.50	29.55	29.55	+0.20	4	5440
12:15:30	29.50	29.55	29.55	+0.20	8	5436
12:15:21	29.50	29.55	29.55	+0.20	1	5428
12:15:20	29.50	29.55	29.55	+0.20	1	5427
12:15:17	29.45	29.55	29.55	+0.20	1	5426
12:15:10	29.50	29.55	29.50	+0.15	1	5425
12:14:52	29.50	29.55	29.50	+0.15	1	5424
12:14:22	29.50	29.55	29.50	+0.15	1	5423
12:14:02	29.50	29.55	29.50	+0.15	1	5422
12:13:35	29.50	29.55	29.55	+0.20	2	5421
12:13:33	29.50	29.55	29.50	+0.15	2	5419
12:13:26	29.50	29.55	29.55	+0.20	1	5417
12:13:24	29.50	29.55	29.55	+0.20	1	5416
12:13:24	29.50	29.55	29.55	+0.20	1	5415
12:13:24	29.50	29.55	29.55	+0.20	10	5414
12:13:18	29.50	29.55	29.50	+0.15	1	5404
12:13:05	29.50	29.60	29.50	+0.15	1	5403
12:12:57	29.55	29.60	29.55	+0.20	1	5402
12:12:39	29.55	29.60	29.55	+0.20	1	5401
12:12:15	29.55	29.60	29.55	+0.20	1	5400
12:11:47	29.55	29.60	29.55	+0.20	1	5399
12:11:18	29.50	29.55	29.55	+0.20	2	5398
12:11:07	29.50	29.55	29.55	+0.20	1	5396
12:11:07	29.55	29.60	29.55	+0.20	1	5395
12:10:57	29.55	29.60	29.50	+0.15	1	5394
12:10:57	29.55	29.60	29.55	+0.20	4	5393
12:10:49	29.50	29.55	29.55	+0.20	1	5389
12:10:49	29.50	29.55	29.55	+0.20	16	5388
12:10:49	29.55	29.60	29.55	+0.20	4	5372
12:10:48	29.55	29.60	29.55	+0.20	3	5368
12:10:44	29.55	29.60	29.55	+0.20	5	5365
12:10:30	29.55	29.60	29.55	+0.20	1	5360
12:10:22	29.55	29.60	29.55	+0.20	1	5359
12:10:17	29.45	29.55	29.55	+0.20	2	5358
12:10:11	29.55	29.60	29.55	+0.20	1	5356
12:10:10	29.55	29.60	29.55	+0.20	2	5355
12:09:59	29.50	29.55	29.55	+0.20	7	5353
12:09:50	29.50	29.55	29.50	+0.15	1	5346
12:09:47	29.45	29.50	29.50	+0.15	3	5345
12:09:45	29.50	29.60	29.50	+0.15	7	5342
12:09:38	29.50	29.60	29.50	+0.15	2	5335
12:09:37	29.50	29.55	29.55	+0.20	30	5333
12:09:37	29.50	29.55	29.55	+0.20	36	5303
12:09:26	29.45	29.50	29.50	+0.15	9	5267
12:09:26	29.50	29.55	29.50	+0.15	1	5258
12:09:15	29.45	29.50	29.50	+0.15	10	5257
12:09:13	29.45	29.55	29.45	+0.10	1	5247
12:09:05	29.45	29.50	29.50	+0.15	1	5246
12:09:04	29.50	29.55	29.50	+0.15	1	5245
12:08:20	29.45	29.50	29.50	+0.15	1	5244
12:07:56	29.50	29.55	29.50	+0.15	1	5243
12:07:49	29.50	29.55	29.50	+0.15	1	5242
12:07:18	29.50	29.55	29.50	+0.15	1	5241
12:06:58	29.45	29.50	29.50	+0.15	1	5240
12:06:38	29.45	29.55	29.45	+0.10	1	5239
12:05:56	29.50	29.55	29.50	+0.15	1	5238
12:05:44	29.50	29.55	29.50	+0.15	3	5237
12:05:21	29.50	29.55	29.50	+0.15	1	5234
12:05:16	29.45	29.50	29.50	+0.15	4	5233
12:05:08	29.45	29.50	29.50	+0.15	5	5229
12:04:04	29.45	29.55	29.45	+0.10	1	5224
12:03:16	29.50	29.55	29.50	+0.15	1	5223
12:03:13	29.45	29.50	29.50	+0.15	39	5222
12:03:13	29.50	29.55	29.50	+0.15	1	5183
12:03:04	29.50	29.55	29.50	+0.15	1	5182
12:02:46	29.45	29.55	29.45	+0.10	1	5181
12:02:45	29.45	29.50	29.50	+0.15	1	5180
12:02:45	29.50	29.55	29.50	+0.15	1	5179
12:02:44	29.45	29.50	29.50	+0.15	9	5178
12:02:44	29.50	29.55	29.50	+0.15	1	5169
12:02:32	29.50	29.55	29.50	+0.15	1	5168
12:01:39	29.50	29.55	29.50	+0.15	1	5167
12:01:29	29.50	29.55	29.50	+0.15	1	5166
12:01:25	29.50	29.55	29.50	+0.15	1	5165
12:00:59	29.50	29.55	29.50	+0.15	5	5164
12:00:57	29.50	29.55	29.50	+0.15	1	5159
12:00:49	29.50	29.55	29.50	+0.15	10	5158
12:00:32	29.50	29.55	29.55	+0.20	10	5148
12:00:12	29.50	29.60	29.50	+0.15	1	5138
12:00:05	29.50	29.55	29.55	+0.20	20	5137
11:59:20	29.50	29.55	29.55	+0.20	5	5117
11:58:54	29.50	29.60	29.50	+0.15	1	5112
11:58:43	29.50	29.55	29.55	+0.20	7	5111
11:58:43	29.55	29.60	29.55	+0.20	13	5104
11:58:30	29.45	29.55	29.55	+0.20	92	5091
11:58:30	29.45	29.50	29.50	+0.15	4	4999
11:58:30	29.50	29.55	29.50	+0.15	1	4995
11:58:24	29.50	29.55	29.50	+0.15	3	4994
11:58:15	29.50	29.55	29.50	+0.15	1	4991
11:58:03	29.50	29.55	29.50	+0.15	1	4990
11:57:50	29.45	29.50	29.50	+0.15	3	4989
11:57:50	29.50	29.55	29.50	+0.15	1	4986
11:57:37	29.45	29.55	29.45	+0.10	1	4985
11:57:35	29.45	29.50	29.50	+0.15	5	4984
11:57:35	29.45	29.50	29.50	+0.15	38	4979
11:56:55	29.45	29.50	29.45	+0.10	1	4941
11:56:55	29.40	29.45	29.45	+0.10	1	4940
11:56:55	29.45	29.50	29.40	+0.05	8	4939
11:56:55	29.45	29.50	29.45	+0.10	92	4931
11:56:46	29.45	29.50	29.50	+0.15	42	4839
11:56:43	29.45	29.50	29.45	+0.10	17	4797
11:56:42	29.45	29.50	29.50	+0.15	2	4780
11:56:28	29.45	29.50	29.50	+0.15	1	4778
11:56:20	29.45	29.55	29.45	+0.10	1	4777
11:55:57	29.45	29.50	29.50	+0.15	1	4776
11:55:45	29.45	29.50	29.50	+0.15	10	4775
11:55:31	29.45	29.50	29.50	+0.15	2	4765
11:55:31	29.50	29.55	29.50	+0.15	2	4763
11:55:11	29.50	29.55	29.50	+0.15	2	4761
11:55:03	29.50	29.55	29.50	+0.15	1	4759
11:54:43	29.45	29.50	29.50	+0.15	3	4758
11:54:30	29.45	29.50	29.50	+0.15	3	4755
11:54:29	29.45	29.50	29.50	+0.15	1	4752
11:53:39	29.45	29.50	29.50	+0.15	11	4751
11:52:23	29.45	29.50	29.50	+0.15	1	4740
11:52:22	29.45	29.50	29.50	+0.15	1	4739
11:52:04	29.45	29.55	29.55	+0.20	1	4738
11:52:02	29.45	29.55	29.55	+0.20	1	4737
11:51:49	29.50	29.55	29.50	+0.15	1	4736
11:51:27	29.50	29.55	29.50	+0.15	2	4735
11:51:07	29.50	29.55	29.50	+0.15	2	4733
11:51:05	29.50	29.55	29.50	+0.15	1	4731
11:51:05	29.50	29.55	29.50	+0.15	1	4730
11:50:25	29.45	29.50	29.50	+0.15	12	4729
11:48:59	29.45	29.50	29.50	+0.15	1	4717
11:48:46	29.45	29.50	29.50	+0.15	1	4716
11:48:37	29.50	29.55	29.50	+0.15	1	4715
11:48:34	29.45	29.50	29.50	+0.15	8	4714
11:48:30	29.45	29.50	29.50	+0.15	5	4706
11:46:52	29.50	29.55	29.50	+0.15	1	4701
11:46:40	29.45	29.50	29.50	+0.15	1	4700
11:46:37	29.45	29.50	29.50	+0.15	1	4699
11:46:30	29.50	29.55	29.50	+0.15	1	4698
11:46:30	29.45	29.50	29.50	+0.15	16	4697
11:45:53	29.45	29.55	29.45	+0.10	1	4681
11:45:52	29.45	29.55	29.45	+0.10	1	4680
11:45:46	29.45	29.55	29.45	+0.10	1	4679
11:45:35	29.45	29.50	29.45	+0.10	1	4678
11:44:48	29.50	29.55	29.50	+0.15	1	4677
11:44:47	29.50	29.55	29.50	+0.15	2	4676
11:44:38	29.45	29.50	29.50	+0.15	2	4674
11:44:38	29.45	29.50	29.50	+0.15	9	4672
11:44:33	29.45	29.50	29.50	+0.15	1	4663
11:44:17	29.45	29.50	29.50	+0.15	7	4662
11:44:14	29.45	29.50	29.50	+0.15	1	4655
11:44:13	29.45	29.50	29.50	+0.15	1	4654
11:44:11	29.45	29.50	29.50	+0.15	3	4653
11:43:53	29.45	29.50	29.50	+0.15	2	4650
11:43:53	29.45	29.50	29.50	+0.15	3	4648
11:43:39	29.45	29.50	29.50	+0.15	1	4645
11:43:39	29.50	29.55	29.50	+0.15	1	4644
11:43:39	29.45	29.50	29.50	+0.15	2	4643
11:43:39	29.45	29.50	29.50	+0.15	1	4641
11:42:59	29.50	29.55	29.50	+0.15	5	4640
11:42:58	29.50	29.55	29.50	+0.15	1	4635
11:41:56	29.50	29.55	29.50	+0.15	1	4634
11:41:50	29.45	29.50	29.50	+0.15	10	4633
11:41:36	29.45	29.50	29.50	+0.15	1	4623
11:41:36	29.50	29.55	29.50	+0.15	2	4622
11:40:09	29.50	29.55	29.55	+0.20	1	4620
11:37:05	29.45	29.50	29.50	+0.15	1	4619
11:36:48	29.50	29.55	29.50	+0.15	5	4618
11:36:43	29.50	29.55	29.50	+0.15	5	4613
11:35:53	29.50	29.55	29.50	+0.15	5	4608
11:34:36	29.50	29.55	29.50	+0.15	1	4603
11:34:34	29.50	29.55	29.55	+0.20	2	4602
11:34:22	29.50	29.55	29.55	+0.20	1	4600
11:34:17	29.50	29.55	29.50	+0.15	1	4599
11:33:43	29.50	29.55	29.55	+0.20	3	4598
11:33:43	29.50	29.55	29.50	+0.15	2	4595
11:33:43	29.50	29.55	29.55	+0.20	30	4593
11:33:35	29.50	29.55	29.50	+0.15	1	4563
11:33:35	29.50	29.55	29.50	+0.15	1	4562
11:33:35	29.45	29.50	29.50	+0.15	31	4561
11:33:35	29.50	29.55	29.50	+0.15	19	4530
11:33:30	29.50	29.55	29.55	+0.20	35	4511
11:33:28	29.50	29.55	29.55	+0.20	1	4476
11:33:26	29.45	29.55	29.55	+0.20	1	4475
11:33:25	29.45	29.55	29.55	+0.20	1	4474
11:33:15	29.45	29.55	29.55	+0.20	1	4473
11:33:12	29.45	29.55	29.55	+0.20	1	4472
11:33:11	29.45	29.55	29.55	+0.20	1	4471
11:33:09	29.45	29.55	29.55	+0.20	1	4470
11:33:08	29.45	29.55	29.55	+0.20	1	4469
11:33:08	29.45	29.55	29.55	+0.20	9	4468
11:33:07	29.45	29.55	29.55	+0.20	1	4459
11:32:21	29.45	29.50	29.50	+0.15	1	4458
11:32:20	29.45	29.50	29.50	+0.15	1	4457
11:32:20	29.45	29.50	29.50	+0.15	3	4456
11:32:20	29.45	29.50	29.50	+0.15	6	4453
11:32:20	29.45	29.50	29.50	+0.15	15	4447
11:32:20	29.50	29.55	29.50	+0.15	1	4432
11:32:15	29.50	29.55	29.50	+0.15	1	4431
11:32:03	29.50	29.55	29.50	+0.15	2	4430
11:31:54	29.50	29.55	29.55	+0.20	1	4428
11:31:53	29.50	29.55	29.55	+0.20	1	4427
11:31:51	29.50	29.55	29.55	+0.20	1	4426
11:31:40	29.50	29.55	29.50	+0.15	1	4425
11:31:40	29.50	29.55	29.50	+0.15	2	4424
11:31:40	29.45	29.50	29.50	+0.15	8	4422
11:30:58	29.50	29.55	29.50	+0.15	5	4414
11:30:47	29.50	29.55	29.50	+0.15	1	4409
11:30:46	29.50	29.55	29.50	+0.15	10	4408
11:30:45	29.50	29.55	29.50	+0.15	4	4398
11:30:23	29.50	29.55	29.50	+0.15	3	4394
11:30:23	29.50	29.55	29.50	+0.15	40	4391
11:30:17	29.50	29.55	29.50	+0.15	1	4351
11:29:51	29.50	29.55	29.50	+0.15	3	4350
11:29:34	29.50	29.55	29.55	+0.20	1	4347
11:29:11	29.50	29.55	29.50	+0.15	5	4346
11:29:00	29.50	29.55	29.50	+0.15	1	4341
11:28:02	29.50	29.55	29.50	+0.15	2	4340
11:27:45	29.50	29.55	29.55	+0.20	1	4338
11:27:33	29.50	29.55	29.55	+0.20	1	4337
11:27:20	29.50	29.55	29.55	+0.20	1	4336
11:27:19	29.50	29.55	29.50	+0.15	1	4335
11:27:18	29.50	29.55	29.50	+0.15	1	4334
11:27:11	29.50	29.55	29.50	+0.15	1	4333
11:26:53	29.50	29.55	29.55	+0.20	1	4332
11:26:48	29.50	29.55	29.55	+0.20	1	4331
11:25:57	29.50	29.55	29.55	+0.20	1	4330
11:25:15	29.50	29.55	29.50	+0.15	1	4329
11:24:52	29.50	29.55	29.50	+0.15	1	4328
11:24:25	29.50	29.55	29.50	+0.15	2	4327
11:23:21	29.50	29.55	29.50	+0.15	2	4325
11:23:01	29.45	29.50	29.50	+0.15	33	4323
11:22:39	29.45	29.55	29.45	+0.10	1	4290
11:22:29	29.45	29.50	29.50	+0.15	4	4289
11:22:29	29.50	29.55	29.50	+0.15	1	4285
11:22:22	29.45	29.50	29.50	+0.15	1	4284
11:22:13	29.45	29.55	29.45	+0.10	2	4283
11:21:47	29.45	29.50	29.50	+0.15	1	4281
11:21:36	29.45	29.50	29.50	+0.15	1	4280
11:21:30	29.45	29.50	29.50	+0.15	1	4279
11:21:30	29.45	29.50	29.50	+0.15	1	4278
11:21:30	29.45	29.50	29.50	+0.15	2	4277
11:21:07	29.50	29.55	29.50	+0.15	1	4275
11:20:45	29.45	29.55	29.55	+0.20	2	4274
11:20:44	29.45	29.50	29.50	+0.15	1	4272
11:20:44	29.50	29.55	29.50	+0.15	1	4271
11:20:44	29.45	29.50	29.50	+0.15	97	4270
11:20:44	29.45	29.50	29.50	+0.15	37	4173
11:20:37	29.45	29.50	29.50	+0.15	3	4136
11:20:21	29.45	29.55	29.55	+0.20	1	4133
11:19:33	29.50	29.55	29.50	+0.15	3	4132
11:18:58	29.50	29.55	29.50	+0.15	2	4129
11:18:50	29.50	29.55	29.50	+0.15	2	4127
11:18:10	29.50	29.55	29.50	+0.15	1	4125
11:17:17	29.50	29.55	29.50	+0.15	4	4124
11:17:05	29.50	29.55	29.50	+0.15	5	4120
11:17:00	29.50	29.55	29.55	+0.20	2	4115
11:16:37	29.50	29.55	29.55	+0.20	19	4113
11:16:20	29.50	29.55	29.55	+0.20	2	4094
11:16:20	29.55	29.60	29.55	+0.20	4	4092
11:16:00	29.55	29.60	29.55	+0.20	14	4088
11:15:11	29.55	29.60	29.55	+0.20	1	4074
11:15:04	29.55	29.60	29.60	+0.25	1	4073
11:15:03	29.55	29.60	29.60	+0.25	2	4072
11:14:47	29.55	29.60	29.60	+0.25	1	4070
11:14:45	29.50	29.55	29.55	+0.20	33	4069
11:14:45	29.50	29.55	29.55	+0.20	35	4036
11:14:45	29.50	29.55	29.55	+0.20	1	4001
11:14:21	29.50	29.55	29.55	+0.20	4	4000
11:12:58	29.50	29.55	29.50	+0.15	2	3996
11:11:42	29.55	29.60	29.55	+0.20	1	3994
11:11:09	29.50	29.55	29.55	+0.20	10	3993
11:11:09	29.50	29.55	29.55	+0.20	23	3983
11:10:06	29.45	29.55	29.55	+0.20	1	3960
11:10:05	29.50	29.55	29.50	+0.15	10	3959
11:10:04	29.50	29.55	29.50	+0.15	6	3949
11:10:02	29.50	29.55	29.50	+0.15	2	3943
11:09:55	29.50	29.55	29.50	+0.15	10	3941
11:09:28	29.50	29.55	29.55	+0.20	4	3931
11:09:28	29.45	29.50	29.50	+0.15	3	3927
11:09:28	29.50	29.55	29.50	+0.15	7	3924
11:08:51	29.50	29.55	29.50	+0.15	1	3917
11:08:49	29.50	29.55	29.55	+0.20	1	3916
11:08:02	29.50	29.55	29.50	+0.15	5	3915
11:07:02	29.50	29.55	29.50	+0.15	1	3910
11:06:27	29.50	29.55	29.55	+0.20	1	3909
11:05:36	29.50	29.55	29.55	+0.20	1	3908
11:05:35	29.50	29.55	29.55	+0.20	3	3907
11:05:35	29.50	29.55	29.55	+0.20	29	3904
11:05:09	29.50	29.55	29.50	+0.15	3	3875
11:05:00	29.50	29.55	29.50	+0.15	2	3872
11:05:00	29.50	29.55	29.50	+0.15	1	3870
11:04:52	29.50	29.55	29.50	+0.15	1	3869
11:04:38	29.50	29.55	29.50	+0.15	3	3868
11:03:00	29.45	29.55	29.45	+0.10	1	3865
11:02:45	29.45	29.50	29.50	+0.15	1	3864
11:02:37	29.45	29.50	29.50	+0.15	1	3863
11:02:33	29.50	29.55	29.50	+0.15	20	3862
11:02:27	29.50	29.55	29.50	+0.15	1	3842
11:02:16	29.50	29.55	29.50	+0.15	17	3841
11:01:41	29.55	29.60	29.55	+0.20	5	3824
10:59:57	29.55	29.60	29.60	+0.25	1	3819
10:59:55	29.55	29.60	29.60	+0.25	30	3818
10:59:36	29.55	29.60	29.60	+0.25	22	3788
10:59:34	29.55	29.60	29.55	+0.20	1	3766
10:59:34	29.55	29.60	29.60	+0.25	20	3765
10:59:24	29.55	29.60	29.55	+0.20	2	3745
10:59:16	29.55	29.60	29.60	+0.25	2	3743
10:59:16	29.55	29.60	29.55	+0.20	1	3741
10:59:14	29.50	29.55	29.55	+0.20	38	3740
10:59:14	29.50	29.55	29.55	+0.20	15	3702
10:59:14	29.50	29.55	29.55	+0.20	5	3687
10:59:14	29.50	29.55	29.55	+0.20	35	3682
10:59:14	29.50	29.55	29.55	+0.20	5	3647
10:59:14	29.55	29.60	29.55	+0.20	15	3642
10:59:03	29.55	29.60	29.55	+0.20	1	3627
10:59:03	29.55	29.60	29.55	+0.20	3	3626
10:58:48	29.55	29.60	29.55	+0.20	5	3623
10:58:11	29.55	29.60	29.60	+0.25	2	3618
10:57:25	29.55	29.60	29.60	+0.25	1	3616
10:55:59	29.55	29.60	29.60	+0.25	2	3615
10:55:46	29.55	29.60	29.60	+0.25	1	3613
10:55:45	29.55	29.60	29.60	+0.25	13	3612
10:54:39	29.55	29.60	29.60	+0.25	2	3599
10:54:29	29.55	29.60	29.60	+0.25	36	3597
10:54:25	29.55	29.60	29.55	+0.20	3	3561
10:53:39	29.50	29.60	29.60	+0.25	1	3558
10:53:11	29.50	29.60	29.60	+0.25	1	3557
10:53:11	29.50	29.55	29.55	+0.20	1	3556
10:53:06	29.50	29.60	29.60	+0.25	2	3555
10:53:04	29.50	29.55	29.55	+0.20	1	3553
10:53:04	29.50	29.55	29.55	+0.20	99	3552
10:52:57	29.50	29.55	29.55	+0.20	4	3453
10:52:57	29.50	29.55	29.55	+0.20	5	3449
10:52:57	29.55	29.60	29.55	+0.20	8	3444
10:51:37	29.55	29.60	29.60	+0.25	1	3436
10:50:48	29.55	29.60	29.60	+0.25	10	3435
10:50:20	29.55	29.65	29.65	+0.30	2	3425
10:48:57	29.55	29.65	29.65	+0.30	1	3423
10:48:55	29.55	29.60	29.60	+0.25	3	3422
10:48:55	29.55	29.60	29.60	+0.25	9	3419
10:48:55	29.55	29.60	29.60	+0.25	2	3410
10:48:55	29.55	29.60	29.60	+0.25	44	3408
10:48:55	29.55	29.60	29.60	+0.25	29	3364
10:48:22	29.50	29.60	29.60	+0.25	1	3335
10:48:22	29.50	29.55	29.55	+0.20	1	3334
10:48:22	29.55	29.60	29.55	+0.20	1	3333
10:48:19	29.55	29.60	29.55	+0.20	1	3332
10:47:52	29.55	29.60	29.55	+0.20	5	3331
10:46:13	29.55	29.60	29.60	+0.25	1	3326
10:45:34	29.50	29.60	29.60	+0.25	1	3325
10:45:34	29.55	29.60	29.50	+0.15	1	3324
10:45:34	29.55	29.60	29.55	+0.20	3	3323
10:45:01	29.55	29.60	29.55	+0.20	4	3320
10:44:15	29.55	29.60	29.55	+0.20	1	3316
10:43:39	29.55	29.60	29.55	+0.20	1	3315
10:42:47	29.55	29.60	29.55	+0.20	1	3314
10:42:46	29.55	29.60	29.55	+0.20	2	3313
10:41:29	29.60	29.65	29.60	+0.25	4	3311
10:41:17	29.60	29.65	29.60	+0.25	30	3307
10:39:33	29.60	29.65	29.65	+0.30	1	3277
10:39:31	29.60	29.65	29.60	+0.25	1	3276
10:39:31	29.55	29.60	29.60	+0.25	72	3275
10:39:19	29.55	29.60	29.55	+0.20	1	3203
10:39:19	29.55	29.60	29.55	+0.20	1	3202
10:39:19	29.55	29.60	29.60	+0.25	30	3201
10:39:10	29.55	29.60	29.60	+0.25	1	3171
10:37:40	29.55	29.60	29.55	+0.20	1	3170
10:37:19	29.55	29.60	29.55	+0.20	1	3169
10:37:16	29.55	29.60	29.55	+0.20	1	3168
10:37:16	29.55	29.60	29.55	+0.20	3	3167
10:37:14	29.55	29.60	29.55	+0.20	2	3164
10:37:10	29.55	29.60	29.55	+0.20	1	3162
10:37:01	29.55	29.60	29.55	+0.20	3	3161
10:37:00	29.55	29.60	29.55	+0.20	1	3158
10:37:00	29.55	29.60	29.55	+0.20	3	3157
10:36:52	29.55	29.60	29.55	+0.20	3	3154
10:36:47	29.55	29.60	29.55	+0.20	2	3151
10:36:47	29.55	29.60	29.55	+0.20	1	3149
10:36:37	29.55	29.60	29.55	+0.20	10	3148
10:36:34	29.55	29.60	29.55	+0.20	1	3138
10:36:34	29.55	29.60	29.55	+0.20	1	3137
10:35:59	29.55	29.60	29.55	+0.20	5	3136
10:35:46	29.55	29.60	29.55	+0.20	4	3131
10:35:12	29.60	29.65	29.60	+0.25	5	3127
10:35:05	29.60	29.65	29.60	+0.25	1	3122
10:35:00	29.60	29.65	29.60	+0.25	2	3121
10:34:53	29.60	29.65	29.60	+0.25	1	3119
10:34:40	29.60	29.65	29.60	+0.25	1	3118
10:34:39	29.60	29.65	29.60	+0.25	1	3117
10:34:39	29.60	29.65	29.60	+0.25	5	3116
10:34:01	29.60	29.65	29.60	+0.25	5	3111
10:33:26	29.60	29.65	29.60	+0.25	1	3106
10:33:11	29.60	29.65	29.65	+0.30	1	3105
10:32:49	29.60	29.65	29.60	+0.25	1	3104
10:32:33	29.60	29.65	29.60	+0.25	1	3103
10:32:09	29.60	29.65	29.60	+0.25	1	3102
10:32:09	29.60	29.65	29.60	+0.25	2	3101
10:32:09	29.60	29.65	29.60	+0.25	20	3099
10:31:59	29.60	29.65	29.60	+0.25	5	3079
10:31:49	29.60	29.65	29.65	+0.30	1	3074
10:31:06	29.60	29.65	29.65	+0.30	1	3073
10:29:57	29.60	29.65	29.65	+0.30	1	3072
10:28:52	29.60	29.65	29.65	+0.30	16	3071
10:28:17	29.60	29.65	29.65	+0.30	1	3055
10:27:45	29.60	29.65	29.60	+0.25	5	3054
10:27:39	29.60	29.65	29.60	+0.25	1	3049
10:27:20	29.60	29.65	29.60	+0.25	1	3048
10:26:52	29.65	29.70	29.65	+0.30	17	3047
10:25:57	29.70	29.75	29.70	+0.35	1	3030
10:25:57	29.70	29.75	29.70	+0.35	1	3029
10:25:50	29.65	29.70	29.70	+0.35	1	3028
10:25:48	29.65	29.70	29.70	+0.35	2	3027
10:25:16	29.65	29.70	29.70	+0.35	11	3025
10:25:03	29.65	29.70	29.70	+0.35	1	3014
10:24:24	29.65	29.70	29.70	+0.35	6	3013
10:24:18	29.65	29.70	29.70	+0.35	1	3007
10:24:05	29.65	29.70	29.70	+0.35	2	3006
10:24:03	29.65	29.70	29.70	+0.35	1	3004
10:23:35	29.65	29.70	29.70	+0.35	1	3003
10:23:34	29.65	29.70	29.75	+0.40	6	3002
10:23:34	29.65	29.70	29.70	+0.35	4	2996
10:23:04	29.65	29.70	29.70	+0.35	17	2992
10:22:30	29.65	29.70	29.70	+0.35	3	2975
10:22:29	29.65	29.70	29.70	+0.35	2	2972
10:22:16	29.65	29.70	29.70	+0.35	10	2970
10:21:56	29.65	29.70	29.70	+0.35	1	2960
10:21:55	29.65	29.70	29.70	+0.35	1	2959
10:21:49	29.65	29.70	29.70	+0.35	2	2958
10:21:28	29.65	29.75	29.75	+0.40	10	2956
10:20:24	29.65	29.75	29.75	+0.40	2	2946
10:20:07	29.65	29.70	29.70	+0.35	2	2944
10:19:46	29.65	29.75	29.65	+0.30	2	2942
10:19:46	29.65	29.70	29.70	+0.35	2	2940
10:19:19	29.65	29.70	29.70	+0.35	1	2938
10:19:07	29.65	29.70	29.70	+0.35	1	2937
10:19:00	29.65	29.70	29.70	+0.35	10	2936
10:18:59	29.65	29.70	29.70	+0.35	1	2926
10:18:58	29.65	29.70	29.70	+0.35	1	2925
10:18:58	29.65	29.70	29.70	+0.35	1	2924
10:18:58	29.65	29.70	29.70	+0.35	10	2923
10:18:58	29.65	29.70	29.70	+0.35	1	2913
10:18:58	29.65	29.70	29.70	+0.35	48	2912
10:18:58	29.60	29.65	29.65	+0.30	108	2864
10:18:54	29.60	29.65	29.60	+0.25	1	2756
10:18:47	29.60	29.65	29.65	+0.30	8	2755
10:18:47	29.60	29.65	29.60	+0.25	3	2747
10:17:39	29.60	29.65	29.60	+0.25	1	2744
10:17:07	29.60	29.65	29.60	+0.25	2	2743
10:16:56	29.60	29.65	29.60	+0.25	5	2741
10:16:08	29.60	29.65	29.60	+0.25	4	2736
10:16:01	29.60	29.65	29.60	+0.25	5	2732
10:15:51	29.55	29.60	29.60	+0.25	10	2727
10:15:35	29.55	29.65	29.55	+0.20	2	2717
10:15:15	29.55	29.60	29.60	+0.25	3	2715
10:14:15	29.55	29.60	29.60	+0.25	21	2712
10:13:35	29.55	29.60	29.60	+0.25	1	2691
10:13:30	29.55	29.60	29.60	+0.25	1	2690
10:13:22	29.55	29.60	29.60	+0.25	2	2689
10:13:22	29.60	29.65	29.60	+0.25	1	2687
10:13:21	29.60	29.65	29.60	+0.25	1	2686
10:13:10	29.60	29.65	29.60	+0.25	1	2685
10:13:03	29.55	29.60	29.60	+0.25	1	2684
10:12:56	29.55	29.65	29.65	+0.30	1	2683
10:12:54	29.55	29.60	29.60	+0.25	4	2682
10:12:45	29.55	29.60	29.60	+0.25	3	2678
10:12:45	29.60	29.65	29.60	+0.25	2	2675
10:12:42	29.55	29.60	29.60	+0.25	9	2673
10:12:18	29.55	29.60	29.60	+0.25	5	2664
10:12:05	29.55	29.60	29.60	+0.25	4	2659
10:11:57	29.55	29.60	29.60	+0.25	7	2655
10:11:34	29.55	29.60	29.60	+0.25	1	2648
10:11:22	29.60	29.65	29.60	+0.25	5	2647
10:11:14	29.55	29.60	29.60	+0.25	10	2642
10:11:03	29.55	29.60	29.60	+0.25	5	2632
10:10:41	29.55	29.65	29.65	+0.30	1	2627
10:10:27	29.55	29.65	29.55	+0.20	3	2626
10:10:21	29.55	29.60	29.60	+0.25	2	2623
10:10:21	29.60	29.65	29.60	+0.25	3	2621
10:10:12	29.60	29.65	29.60	+0.25	1	2618
10:09:54	29.55	29.60	29.60	+0.25	2	2617
10:09:47	29.55	29.60	29.60	+0.25	1	2615
10:09:38	29.55	29.60	29.60	+0.25	2	2614
10:09:15	29.55	29.60	29.60	+0.25	4	2612
10:09:14	29.55	29.60	29.60	+0.25	2	2608
10:09:06	29.55	29.60	29.60	+0.25	4	2606
10:09:06	29.60	29.65	29.60	+0.25	1	2602
10:08:58	29.60	29.65	29.60	+0.25	2	2601
10:08:56	29.60	29.65	29.60	+0.25	1	2599
10:08:41	29.60	29.65	29.60	+0.25	2	2598
10:08:24	29.55	29.60	29.60	+0.25	3	2596
10:08:24	29.60	29.65	29.60	+0.25	1	2593
10:08:22	29.60	29.65	29.60	+0.25	2	2592
10:08:02	29.60	29.65	29.60	+0.25	1	2590
10:07:58	29.60	29.65	29.60	+0.25	2	2589
10:07:53	29.55	29.60	29.60	+0.25	8	2587
10:07:53	29.60	29.65	29.60	+0.25	12	2579
10:07:51	29.60	29.65	29.60	+0.25	2	2567
10:07:37	29.55	29.60	29.60	+0.25	5	2565
10:07:34	29.55	29.65	29.65	+0.30	1	2560
10:07:33	29.55	29.65	29.55	+0.20	1	2559
10:07:33	29.50	29.60	29.60	+0.25	75	2558
10:07:33	29.50	29.60	29.60	+0.25	1	2483
10:07:33	29.50	29.60	29.60	+0.25	25	2482
10:07:12	29.50	29.55	29.55	+0.20	1	2457
10:06:49	29.55	29.60	29.55	+0.20	9	2456
10:06:49	29.55	29.60	29.55	+0.20	5	2447
10:06:35	29.55	29.60	29.55	+0.20	1	2442
10:05:25	29.55	29.60	29.60	+0.25	3	2441
10:05:14	29.50	29.55	29.55	+0.20	1	2438
10:05:12	29.50	29.60	29.50	+0.15	1	2437
10:05:02	29.55	29.60	29.55	+0.20	2	2436
10:04:54	29.50	29.55	29.55	+0.20	1	2434
10:04:54	29.50	29.55	29.55	+0.20	1	2433
10:04:54	29.50	29.55	29.55	+0.20	10	2432
10:04:38	29.50	29.55	29.55	+0.20	3	2422
10:04:38	29.55	29.60	29.55	+0.20	3	2419
10:04:15	29.55	29.60	29.55	+0.20	1	2416
10:04:03	29.55	29.60	29.55	+0.20	1	2415
10:03:56	29.55	29.60	29.55	+0.20	1	2414
10:03:50	29.50	29.60	29.50	+0.15	2	2413
10:03:50	29.50	29.55	29.55	+0.20	4	2411
10:03:50	29.50	29.55	29.55	+0.20	7	2407
10:03:50	29.50	29.55	29.50	+0.15	1	2400
10:03:50	29.50	29.55	29.55	+0.20	37	2399
10:03:50	29.55	29.60	29.55	+0.20	13	2362
10:03:43	29.55	29.60	29.55	+0.20	2	2349
10:03:38	29.55	29.60	29.55	+0.20	1	2347
10:03:27	29.55	29.60	29.55	+0.20	1	2346
10:03:27	29.55	29.60	29.55	+0.20	1	2345
10:03:27	29.55	29.60	29.55	+0.20	9	2344
10:03:17	29.55	29.60	29.55	+0.20	1	2335
10:03:16	29.55	29.60	29.55	+0.20	2	2334
10:03:08	29.50	29.55	29.55	+0.20	2	2332
10:02:50	29.50	29.55	29.55	+0.20	2	2330
10:02:35	29.50	29.55	29.55	+0.20	2	2328
10:02:35	29.55	29.60	29.55	+0.20	2	2326
10:02:22	29.55	29.60	29.55	+0.20	1	2324
10:02:12	29.55	29.60	29.55	+0.20	1	2323
10:01:49	29.50	29.55	29.55	+0.20	1	2322
10:01:49	29.55	29.60	29.55	+0.20	1	2321
10:01:31	29.55	29.60	29.55	+0.20	2	2320
10:01:23	29.55	29.60	29.55	+0.20	2	2318
10:01:15	29.55	29.60	29.55	+0.20	1	2316
10:01:09	29.55	29.60	29.55	+0.20	1	2315
10:01:06	29.55	29.60	29.55	+0.20	2	2314
10:00:44	29.55	29.60	29.55	+0.20	1	2312
09:59:57	29.55	29.60	29.55	+0.20	1	2311
09:59:55	29.55	29.60	29.55	+0.20	3	2310
09:59:47	29.55	29.60	29.55	+0.20	3	2307
09:59:44	29.55	29.60	29.55	+0.20	1	2304
09:59:33	29.60	29.65	29.55	+0.20	2	2303
09:59:33	29.60	29.65	29.60	+0.25	3	2301
09:59:31	29.55	29.60	29.60	+0.25	1	2298
09:59:22	29.60	29.65	29.60	+0.25	1	2297
09:59:10	29.60	29.65	29.60	+0.25	1	2296
09:59:10	29.60	29.65	29.60	+0.25	1	2295
09:59:10	29.60	29.65	29.60	+0.25	1	2294
09:59:09	29.60	29.65	29.60	+0.25	10	2293
09:59:00	29.60	29.65	29.60	+0.25	1	2283
09:58:49	29.60	29.65	29.60	+0.25	2	2282
09:58:33	29.60	29.65	29.60	+0.25	1	2280
09:58:20	29.60	29.65	29.60	+0.25	1	2279
09:58:20	29.60	29.65	29.60	+0.25	1	2278
09:58:08	29.60	29.65	29.60	+0.25	1	2277
09:58:07	29.60	29.65	29.60	+0.25	1	2276
09:58:02	29.60	29.65	29.60	+0.25	1	2275
09:58:02	29.60	29.65	29.65	+0.30	1	2274
09:57:59	29.60	29.65	29.60	+0.25	2	2273
09:57:59	29.60	29.65	29.60	+0.25	5	2271
09:57:44	29.60	29.65	29.60	+0.25	1	2266
09:57:43	29.60	29.65	29.65	+0.30	1	2265
09:57:42	29.60	29.65	29.65	+0.30	35	2264
09:57:41	29.60	29.65	29.60	+0.25	2	2229
09:57:39	29.60	29.65	29.60	+0.25	1	2227
09:57:27	29.55	29.60	29.60	+0.25	1	2226
09:57:10	29.55	29.60	29.60	+0.25	10	2225
09:56:32	29.55	29.60	29.60	+0.25	5	2215
09:56:27	29.55	29.65	29.55	+0.20	1	2210
09:56:25	29.60	29.65	29.60	+0.25	1	2209
09:56:15	29.60	29.65	29.60	+0.25	1	2208
09:56:12	29.55	29.60	29.60	+0.25	1	2207
09:56:12	29.55	29.60	29.60	+0.25	3	2206
09:56:12	29.60	29.65	29.60	+0.25	2	2203
09:55:40	29.60	29.65	29.60	+0.25	1	2201
09:55:22	29.60	29.65	29.60	+0.25	5	2200
09:55:19	29.60	29.65	29.60	+0.25	5	2195
09:55:08	29.55	29.60	29.60	+0.25	10	2190
09:55:08	29.60	29.65	29.60	+0.25	10	2180
09:55:02	29.60	29.65	29.65	+0.30	1	2170
09:55:01	29.60	29.65	29.60	+0.25	1	2169
09:54:48	29.60	29.65	29.60	+0.25	1	2168
09:54:39	29.60	29.65	29.60	+0.25	1	2167
09:54:30	29.60	29.65	29.60	+0.25	1	2166
09:54:22	29.60	29.65	29.65	+0.30	1	2165
09:54:22	29.55	29.60	29.60	+0.25	62	2164
09:54:22	29.55	29.60	29.60	+0.25	22	2102
09:54:21	29.55	29.60	29.60	+0.25	1	2080
09:54:15	29.55	29.60	29.60	+0.25	2	2079
09:54:11	29.55	29.60	29.60	+0.25	2	2077
09:54:10	29.55	29.60	29.60	+0.25	1	2075
09:54:10	29.55	29.60	29.60	+0.25	22	2074
09:53:19	29.55	29.65	29.65	+0.30	1	2052
09:53:17	29.55	29.60	29.60	+0.25	33	2051
09:53:17	29.50	29.60	29.60	+0.25	41	2018
09:53:17	29.55	29.60	29.55	+0.20	1	1977
09:53:12	29.50	29.55	29.55	+0.20	1	1976
09:53:05	29.50	29.55	29.55	+0.20	1	1975
09:53:03	29.50	29.55	29.55	+0.20	11	1974
09:53:03	29.55	29.60	29.55	+0.20	9	1963
09:52:58	29.55	29.60	29.55	+0.20	5	1954
09:52:51	29.55	29.60	29.55	+0.20	1	1949
09:52:45	29.55	29.60	29.55	+0.20	1	1948
09:52:19	29.55	29.60	29.55	+0.20	2	1947
09:52:08	29.55	29.60	29.55	+0.20	2	1945
09:52:06	29.55	29.60	29.55	+0.20	2	1943
09:51:19	29.50	29.55	29.55	+0.20	2	1941
09:51:19	29.55	29.60	29.55	+0.20	3	1939
09:51:16	29.55	29.60	29.55	+0.20	1	1936
09:50:36	29.55	29.60	29.55	+0.20	5	1935
09:50:20	29.55	29.60	29.55	+0.20	1	1930
09:50:00	29.55	29.60	29.60	+0.25	1	1929
09:49:58	29.50	29.55	29.55	+0.20	58	1928
09:49:58	29.50	29.55	29.55	+0.20	55	1870
09:49:55	29.50	29.55	29.50	+0.15	1	1815
09:49:48	29.50	29.55	29.50	+0.15	3	1814
09:49:17	29.45	29.50	29.50	+0.15	1	1811
09:49:17	29.45	29.50	29.50	+0.15	1	1810
09:49:17	29.45	29.50	29.50	+0.15	1	1809
09:49:15	29.45	29.55	29.45	+0.10	4	1808
09:49:08	29.45	29.55	29.45	+0.10	3	1804
09:49:05	29.45	29.55	29.45	+0.10	1	1801
09:48:58	29.45	29.55	29.45	+0.10	3	1800
09:48:38	29.50	29.55	29.45	+0.10	4	1797
09:48:38	29.50	29.55	29.50	+0.15	1	1793
09:48:30	29.50	29.55	29.50	+0.15	1	1792
09:48:28	29.50	29.55	29.50	+0.15	1	1791
09:48:18	29.50	29.55	29.50	+0.15	1	1790
09:48:05	29.50	29.60	29.50	+0.15	1	1789
09:47:49	29.50	29.60	29.50	+0.15	15	1788
09:47:49	29.50	29.60	29.50	+0.15	1	1773
09:47:49	29.50	29.55	29.55	+0.20	13	1772
09:47:49	29.50	29.55	29.50	+0.15	50	1759
09:47:47	29.50	29.55	29.55	+0.20	20	1709
09:47:19	29.55	29.60	29.55	+0.20	1	1689
09:47:07	29.55	29.60	29.55	+0.20	1	1688
09:47:06	29.55	29.60	29.55	+0.20	1	1687
09:46:39	29.50	29.55	29.55	+0.20	1	1686
09:46:39	29.55	29.60	29.55	+0.20	2	1685
09:46:21	29.55	29.60	29.60	+0.25	28	1683
09:46:18	29.55	29.60	29.55	+0.20	1	1655
09:46:12	29.55	29.60	29.55	+0.20	1	1654
09:46:05	29.50	29.55	29.55	+0.20	5	1653
09:45:58	29.50	29.55	29.55	+0.20	8	1648
09:45:57	29.55	29.60	29.55	+0.20	8	1640
09:45:50	29.55	29.60	29.55	+0.20	2	1632
09:45:39	29.50	29.60	29.60	+0.25	3	1630
09:44:15	29.50	29.55	29.55	+0.20	2	1627
09:44:04	29.55	29.60	29.55	+0.20	5	1625
09:43:57	29.55	29.60	29.55	+0.20	1	1620
09:43:52	29.55	29.60	29.55	+0.20	2	1619
09:43:52	29.50	29.60	29.60	+0.25	35	1617
09:43:51	29.55	29.60	29.55	+0.20	2	1582
09:43:51	29.55	29.60	29.55	+0.20	1	1580
09:43:51	29.55	29.60	29.55	+0.20	2	1579
09:43:47	29.55	29.60	29.55	+0.20	2	1577
09:43:46	29.55	29.60	29.55	+0.20	1	1575
09:43:46	29.55	29.60	29.55	+0.20	11	1574
09:43:46	29.50	29.55	29.55	+0.20	18	1563
09:43:46	29.55	29.60	29.55	+0.20	2	1545
09:43:46	29.55	29.60	29.55	+0.20	5	1543
09:43:40	29.55	29.60	29.55	+0.20	2	1538
09:43:34	29.55	29.60	29.55	+0.20	1	1536
09:43:08	29.55	29.60	29.55	+0.20	1	1535
09:43:01	29.55	29.60	29.55	+0.20	3	1534
09:43:01	29.55	29.60	29.55	+0.20	8	1531
09:43:01	29.55	29.60	29.55	+0.20	4	1523
09:42:13	29.55	29.65	29.55	+0.20	1	1519
09:42:10	29.55	29.65	29.55	+0.20	5	1518
09:42:06	29.55	29.65	29.65	+0.30	1	1513
09:41:54	29.55	29.60	29.60	+0.25	1	1512
09:41:44	29.60	29.65	29.60	+0.25	2	1511
09:41:44	29.55	29.60	29.60	+0.25	22	1509
09:41:44	29.55	29.60	29.60	+0.25	38	1487
09:40:50	29.55	29.60	29.60	+0.25	2	1449
09:40:42	29.55	29.60	29.55	+0.20	1	1447
09:40:29	29.55	29.60	29.55	+0.20	1	1446
09:40:25	29.50	29.60	29.50	+0.15	1	1445
09:40:25	29.50	29.55	29.55	+0.20	1	1444
09:40:25	29.50	29.55	29.55	+0.20	9	1443
09:40:00	29.50	29.55	29.55	+0.20	3	1434
09:39:57	29.55	29.60	29.55	+0.20	2	1431
09:39:53	29.50	29.55	29.55	+0.20	3	1429
09:39:52	29.50	29.55	29.55	+0.20	1	1426
09:39:52	29.50	29.55	29.55	+0.20	1	1425
09:39:47	29.55	29.60	29.50	+0.15	4	1424
09:39:47	29.55	29.60	29.55	+0.20	16	1420
09:39:47	29.55	29.60	29.55	+0.20	1	1404
09:39:46	29.55	29.60	29.55	+0.20	1	1403
09:39:42	29.55	29.60	29.55	+0.20	1	1402
09:39:17	29.55	29.60	29.55	+0.20	1	1401
09:39:13	29.55	29.60	29.55	+0.20	1	1400
09:39:00	29.55	29.60	29.55	+0.20	2	1399
09:38:57	29.50	29.55	29.55	+0.20	2	1397
09:38:57	29.55	29.60	29.55	+0.20	2	1395
09:38:44	29.50	29.55	29.55	+0.20	1	1393
09:38:35	29.50	29.55	29.55	+0.20	4	1392
09:38:35	29.50	29.55	29.55	+0.20	2	1388
09:38:13	29.55	29.60	29.55	+0.20	2	1386
09:37:50	29.55	29.60	29.55	+0.20	1	1384
09:37:48	29.55	29.60	29.55	+0.20	10	1383
09:37:41	29.60	29.65	29.60	+0.25	4	1373
09:37:35	29.60	29.65	29.60	+0.25	1	1369
09:37:35	29.60	29.65	29.60	+0.25	3	1368
09:37:35	29.55	29.60	29.60	+0.25	24	1365
09:37:33	29.55	29.60	29.60	+0.25	24	1341
09:37:30	29.55	29.60	29.55	+0.20	1	1317
09:37:20	29.55	29.60	29.55	+0.20	1	1316
09:37:13	29.55	29.60	29.60	+0.25	1	1315
09:37:10	29.55	29.60	29.55	+0.20	5	1314
09:37:04	29.55	29.60	29.55	+0.20	1	1309
09:36:53	29.55	29.60	29.55	+0.20	1	1308
09:36:53	29.55	29.60	29.60	+0.25	35	1307
09:36:41	29.50	29.55	29.55	+0.20	1	1272
09:36:38	29.50	29.55	29.50	+0.15	1	1271
09:36:27	29.50	29.55	29.55	+0.20	6	1270
09:36:22	29.50	29.55	29.55	+0.20	30	1264
09:36:10	29.50	29.55	29.50	+0.15	1	1234
09:35:45	29.50	29.55	29.50	+0.15	1	1233
09:35:24	29.50	29.55	29.50	+0.15	1	1232
09:35:05	29.50	29.55	29.50	+0.15	1	1231
09:35:05	29.50	29.55	29.55	+0.20	30	1230
09:35:03	29.50	29.55	29.50	+0.15	1	1200
09:35:03	29.50	29.55	29.50	+0.15	1	1199
09:34:52	29.50	29.55	29.50	+0.15	1	1198
09:34:39	29.50	29.55	29.50	+0.15	1	1197
09:34:16	29.50	29.55	29.55	+0.20	2	1196
09:34:16	29.50	29.55	29.55	+0.20	1	1194
09:34:05	29.50	29.55	29.55	+0.20	1	1193
09:33:52	29.45	29.50	29.50	+0.15	1	1192
09:33:52	29.45	29.50	29.50	+0.15	13	1191
09:33:52	29.45	29.50	29.50	+0.15	105	1178
09:33:38	29.45	29.50	29.45	+0.10	3	1073
09:33:08	29.40	29.45	29.45	+0.10	18	1070
09:33:08	29.40	29.45	29.45	+0.10	3	1052
09:33:08	29.40	29.45	29.45	+0.10	10	1049
09:33:08	29.40	29.45	29.45	+0.10	51	1039
09:33:08	29.40	29.45	29.45	+0.10	28	988
09:33:01	29.40	29.45	29.45	+0.10	1	960
09:33:00	29.40	29.45	29.40	+0.05	1	959
09:32:11	29.40	29.45	29.40	+0.05	2	958
09:31:59	29.40	29.45	29.40	+0.05	1	956
09:31:59	29.40	29.45	29.40	+0.05	10	955
09:31:45	29.40	29.45	29.40	+0.05	10	945
09:31:42	29.35	29.45	29.45	+0.10	1	935
09:31:13	29.35	29.40	29.40	+0.05	3	934
09:31:11	29.35	29.40	29.40	+0.05	2	931
09:31:11	29.35	29.40	29.40	+0.05	25	929
09:31:08	29.35	29.40	29.35	0	1	904
09:30:58	29.35	29.40	29.35	0	5	903
09:30:51	29.35	29.40	29.35	0	1	898
09:30:50	29.35	29.40	29.40	+0.05	30	897
09:29:52	29.35	29.40	29.40	+0.05	2	867
09:29:50	29.35	29.40	29.35	0	2	865
09:29:47	29.35	29.40	29.40	+0.05	1	863
09:29:32	29.35	29.40	29.35	0	1	862
09:28:53	29.35	29.40	29.35	0	3	861
09:28:09	29.35	29.40	29.40	+0.05	25	858
09:27:27	29.35	29.40	29.40	+0.05	5	833
09:27:00	29.40	29.45	29.40	+0.05	1	828
09:26:44	29.40	29.45	29.40	+0.05	1	827
09:26:41	29.40	29.45	29.40	+0.05	5	826
09:26:25	29.40	29.45	29.40	+0.05	4	821
09:26:25	29.40	29.45	29.40	+0.05	1	817
09:26:15	29.40	29.45	29.40	+0.05	2	816
09:25:59	29.40	29.45	29.40	+0.05	1	814
09:25:57	29.40	29.45	29.40	+0.05	1	813
09:25:51	29.40	29.45	29.40	+0.05	3	812
09:25:42	29.40	29.45	29.45	+0.10	10	809
09:25:34	29.40	29.45	29.40	+0.05	2	799
09:25:19	29.40	29.45	29.40	+0.05	1	797
09:25:03	29.40	29.45	29.40	+0.05	3	796
09:24:57	29.40	29.45	29.40	+0.05	10	793
09:24:15	29.35	29.40	29.40	+0.05	10	783
09:24:15	29.35	29.40	29.40	+0.05	1	773
09:24:15	29.35	29.40	29.40	+0.05	1	772
09:24:15	29.35	29.40	29.40	+0.05	34	771
09:24:10	29.35	29.40	29.40	+0.05	50	737
09:24:09	29.35	29.40	29.35	0	1	687
09:24:09	29.30	29.35	29.35	0	7	686
09:24:09	29.35	29.40	29.35	0	3	679
09:24:00	29.35	29.40	29.35	0	1	676
09:23:56	29.35	29.40	29.35	0	1	675
09:23:52	29.35	29.40	29.35	0	1	674
09:23:23	29.35	29.40	29.35	0	4	673
09:23:22	29.35	29.40	29.35	0	1	669
09:23:22	29.35	29.40	29.35	0	1	668
09:23:21	29.35	29.40	29.35	0	2	667
09:23:21	29.35	29.40	29.35	0	1	665
09:23:21	29.35	29.40	29.40	+0.05	10	664
09:23:16	29.35	29.40	29.35	0	2	654
09:22:52	29.35	29.40	29.35	0	1	652
09:22:52	29.35	29.40	29.35	0	10	651
09:22:51	29.35	29.40	29.35	0	1	641
09:22:34	29.35	29.40	29.35	0	1	640
09:22:21	29.35	29.40	29.35	0	2	639
09:22:17	29.35	29.40	29.35	0	2	637
09:22:17	29.35	29.40	29.35	0	1	635
09:22:17	29.35	29.40	29.35	0	12	634
09:22:06	29.35	29.40	29.35	0	1	622
09:21:59	29.35	29.40	29.35	0	10	621
09:20:55	29.35	29.40	29.35	0	1	611
09:20:44	29.35	29.40	29.35	0	4	610
09:20:44	29.35	29.40	29.35	0	1	606
09:20:24	29.35	29.40	29.35	0	2	605
09:20:22	29.30	29.35	29.35	0	9	603
09:19:55	29.30	29.35	29.35	0	10	594
09:18:44	29.35	29.40	29.35	0	1	584
09:18:34	29.30	29.35	29.35	0	1	583
09:18:32	29.30	29.35	29.35	0	1	582
09:18:32	29.30	29.35	29.40	+0.05	24	581
09:18:32	29.30	29.35	29.35	0	1	557
09:18:26	29.35	29.40	29.35	0	1	556
09:18:22	29.35	29.40	29.35	0	1	555
09:18:15	29.30	29.35	29.35	0	1	554
09:18:15	29.30	29.35	29.35	0	2	553
09:18:14	29.30	29.35	29.35	0	1	551
09:18:12	29.30	29.35	29.35	0	1	550
09:18:10	29.35	29.40	29.35	0	1	549
09:18:06	29.35	29.40	29.35	0	1	548
09:18:05	29.35	29.40	29.35	0	2	547
09:17:42	29.30	29.40	29.30	-0.05	3	545
09:17:34	29.30	29.35	29.35	0	5	542
09:17:33	29.35	29.40	29.35	0	5	537
09:17:25	29.35	29.40	29.35	0	1	532
09:17:13	29.35	29.40	29.35	0	1	531
09:16:26	29.35	29.40	29.35	0	1	530
09:16:21	29.35	29.40	29.35	0	1	529
09:16:18	29.30	29.35	29.35	0	3	528
09:15:40	29.35	29.40	29.35	0	3	525
09:15:14	29.35	29.40	29.35	0	8	522
09:14:06	29.35	29.45	29.35	0	10	514
09:14:03	29.35	29.45	29.35	0	5	504
09:13:32	29.35	29.45	29.35	0	10	499
09:13:23	29.35	29.40	29.40	+0.05	1	489
09:13:23	29.35	29.40	29.40	+0.05	52	488
09:13:23	29.35	29.40	29.40	+0.05	1	436
09:13:16	29.35	29.40	29.35	0	1	435
09:13:06	29.35	29.40	29.35	0	1	434
09:12:57	29.35	29.40	29.35	0	1	433
09:12:39	29.35	29.40	29.35	0	3	432
09:12:39	29.35	29.40	29.35	0	1	429
09:12:21	29.35	29.40	29.35	0	2	428
09:12:18	29.30	29.35	29.35	0	7	426
09:11:51	29.35	29.40	29.35	0	1	419
09:11:29	29.30	29.35	29.35	0	1	418
09:10:56	29.30	29.40	29.30	-0.05	2	417
09:10:48	29.35	29.40	29.35	0	2	415
09:10:34	29.35	29.40	29.30	-0.05	2	413
09:10:34	29.35	29.40	29.35	0	8	411
09:10:30	29.35	29.40	29.35	0	10	403
09:10:15	29.30	29.35	29.35	0	13	393
09:10:15	29.30	29.35	29.35	0	28	380
09:07:29	29.25	29.30	29.30	-0.05	4	352
09:07:18	29.30	29.35	29.30	-0.05	10	348
09:06:56	29.25	29.30	29.30	-0.05	1	338
09:06:55	29.25	29.30	29.30	-0.05	1	337
09:06:55	29.25	29.30	29.30	-0.05	4	336
09:06:51	29.25	29.30	29.25	-0.10	1	332
09:06:41	29.25	29.35	29.25	-0.10	2	331
09:06:40	29.30	29.35	29.30	-0.05	27	329
09:06:01	29.30	29.35	29.30	-0.05	1	302
09:05:34	29.30	29.35	29.35	0	1	301
09:05:31	29.30	29.35	29.35	0	2	300
09:04:57	29.40	29.45	29.35	0	5	298
09:04:57	29.40	29.45	29.40	+0.05	1	293
09:04:57	29.35	29.45	29.35	0	1	292
09:04:43	29.40	29.45	29.35	0	2	291
09:04:43	29.40	29.45	29.40	+0.05	1	289
09:03:57	29.30	29.35	29.30	-0.05	1	288
09:03:52	29.30	29.35	29.30	-0.05	1	287
09:03:51	29.30	29.35	29.30	-0.05	3	286
09:03:41	29.30	29.35	29.30	-0.05	5	283
09:03:19	29.30	29.35	29.30	-0.05	1	278
09:03:16	29.30	29.35	29.30	-0.05	2	277
09:03:08	29.30	29.35	29.30	-0.05	10	275
09:03:05	29.30	29.35	29.30	-0.05	1	265
09:02:54	29.30	29.35	29.30	-0.05	1	264
09:02:54	29.30	29.35	29.30	-0.05	1	263
09:02:52	29.30	29.35	29.30	-0.05	2	262
09:02:52	29.25	29.30	29.30	-0.05	6	260
09:02:40	29.25	29.30	29.25	-0.10	1	254
09:02:36	29.25	29.30	29.25	-0.10	1	253
09:02:32	29.25	29.30	29.25	-0.10	1	252
09:02:13	29.20	29.25	29.25	-0.10	1	251
09:02:13	29.20	29.25	29.25	-0.10	4	250
09:02:12	29.20	29.25	29.25	-0.10	1	246
09:02:12	29.20	29.25	29.25	-0.10	10	245
09:02:05	29.20	29.25	29.25	-0.10	2	235
09:01:58	29.20	29.25	29.20	-0.15	2	233
09:01:57	29.20	29.25	29.25	-0.10	3	231
09:01:53	29.20	29.25	29.20	-0.15	1	228
09:01:40	29.25	29.30	29.25	-0.10	13	227
09:01:17	29.25	29.30	29.25	-0.10	30	214
09:00:53	29.25	29.30	29.25	-0.10	11	184
09:00:25	29.25	29.30	29.20	-0.15	4	173
09:00:25	29.25	29.30	29.25	-0.10	6	169
09:00:25	29.30	29.35	29.30	-0.05	27	163
09:00:25	29.30	29.35	29.30	-0.05	4	136
09:00:25	29.30	29.35	29.30	-0.05	10	132
09:00:25	29.30	29.35	29.35	0	1	122
09:00:22	29.30	29.35	29.35	0	1	121
09:00:20	29.30	29.35	29.35	0	1	120
09:00:14	29.30	29.35	29.30	-0.05	1	119
09:00:14	29.30	29.35	29.30	-0.05	1	118
09:00:14	29.30	29.35	29.35	0	3	117
09:00:13	29.30	29.35	29.30	-0.05	1	114
09:00:12	29.30	29.35	29.30	-0.05	2	113
09:00:10	--	--	29.35	0	51	111

　

其他人也逛...

EarPods 具備 USB-C 耳機接頭

App Store Card $ 2000 - 數位序號

PChome 購物儲值50,000元

PChome 購物儲值10,000元

NS2《薩爾達傳說時之笛》

KIRIN–生茶525ml(24入/箱)

Apple iPhone 18 Pro Max (512GB)

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

Apple Watch Ultra 4 GPS + LTE 49mm 原色鈦金屬錶殼搭配半透明灰色海洋錶帶

AirPods 5 配備無線充電盒

Apple iPhone 18 Pro (256GB)

麥當勞薯條(中)即享券

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

Samsung Galaxy A57 5G (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

台灣採購阿拉斯加天然氣　美學...

緯穎攜手Ayar Labs與創意　OCP...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU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

‧【能源盤後】小漲
‧聯電ADR14日下跌0.99美元跌幅4....
‧【金屬盤後】金銅價跌

加密貨幣

比特幣BTC	81495.86	-1,599.27	-1.92%
以太幣ETH	2380.25	-116.38	-4.66%
瑞波幣XRP	1.32	-0.04	-3.27%
比特幣現金BCH	265.74	-8.27	-3.02%
萊特幣LTC	58.52	-2.60	-4.25%
卡達幣ADA	0.224147	-0.01	-4.86%
波場幣TRX	0.330876	0.00	1.15%
恆星幣XLM	0.180894	-0.01	-4.87%

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。