最新中國多地鼓勵農民放棄宅基地中央喊話：要留後路熱門《商品》中東局勢或緩解油價跌逾1%

更新報價

聯合再生 (3576) 光電業上市

12.95 ▼-0.20 -1.52% 0.86億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	6,769	12.95	57	13.00	140	12.85	13.00	12.65	13.15

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	12.95	13.00	12.95	-0.20	11	6769
13:30:00	12.85	12.90	12.95	-0.20	387	6758
13:24:49	12.90	12.95	12.90	-0.25	1	6371
13:24:46	12.90	12.95	12.95	-0.20	1	6370
13:24:36	12.90	12.95	12.90	-0.25	2	6369
13:24:26	12.90	12.95	12.90	-0.25	4	6367
13:24:22	12.90	12.95	12.90	-0.25	4	6363
13:24:19	12.90	12.95	12.90	-0.25	1	6359
13:24:04	12.90	12.95	12.90	-0.25	4	6358
13:23:53	12.90	12.95	12.95	-0.20	1	6354
13:23:44	12.90	12.95	12.90	-0.25	1	6353
13:23:36	12.90	12.95	12.90	-0.25	2	6352
13:23:35	12.90	12.95	12.95	-0.20	1	6350
13:23:32	12.90	12.95	12.90	-0.25	2	6349
13:23:32	12.90	12.95	12.95	-0.20	10	6347
13:23:16	12.90	12.95	12.95	-0.20	3	6337
13:23:09	12.90	12.95	12.90	-0.25	1	6334
13:23:09	12.90	12.95	12.95	-0.20	1	6333
13:22:59	12.90	12.95	12.95	-0.20	1	6332
13:22:44	12.90	12.95	12.95	-0.20	1	6331
13:22:40	12.90	12.95	12.90	-0.25	1	6330
13:22:34	12.90	12.95	12.90	-0.25	1	6329
13:22:17	12.90	12.95	12.90	-0.25	2	6328
13:22:04	12.90	12.95	12.90	-0.25	1	6326
13:21:59	12.90	12.95	12.90	-0.25	1	6325
13:21:56	12.85	12.90	12.90	-0.25	6	6324
13:21:52	12.85	12.90	12.90	-0.25	4	6318
13:21:42	12.85	12.95	12.95	-0.20	7	6314
13:21:31	12.85	12.90	12.90	-0.25	1	6307
13:21:29	12.85	12.95	12.85	-0.30	1	6306
13:20:59	12.85	12.95	12.85	-0.30	1	6305
13:20:54	12.85	12.90	12.90	-0.25	2	6304
13:20:40	12.85	12.95	12.85	-0.30	1	6302
13:20:39	12.90	12.95	12.90	-0.25	1	6301
13:20:24	12.85	12.95	12.85	-0.30	1	6300
13:20:22	12.85	12.90	12.90	-0.25	2	6299
13:20:01	12.90	12.95	12.90	-0.25	1	6297
13:19:50	12.85	12.90	12.90	-0.25	1	6296
13:19:49	12.90	12.95	12.90	-0.25	1	6295
13:19:42	12.90	12.95	12.90	-0.25	1	6294
13:19:36	12.90	12.95	12.90	-0.25	3	6293
13:19:14	12.90	12.95	12.90	-0.25	1	6290
13:19:02	12.90	12.95	12.90	-0.25	1	6289
13:18:44	12.85	12.95	12.85	-0.30	1	6288
13:18:43	12.85	12.95	12.95	-0.20	6	6287
13:18:42	12.85	12.95	12.95	-0.20	1	6281
13:18:24	12.85	12.90	12.95	-0.20	4	6280
13:18:24	12.85	12.90	12.90	-0.25	1	6276
13:18:17	12.85	12.90	12.90	-0.25	3	6275
13:18:09	12.85	12.95	12.85	-0.30	1	6272
13:17:45	12.85	12.90	12.90	-0.25	2	6271
13:17:43	12.85	12.90	12.90	-0.25	1	6269
13:17:39	12.85	12.95	12.85	-0.30	1	6268
13:17:26	12.85	12.90	12.90	-0.25	1	6267
13:17:12	12.85	12.90	12.90	-0.25	15	6266
13:17:05	12.85	12.90	12.90	-0.25	1	6251
13:17:04	12.85	12.90	12.85	-0.30	1	6250
13:16:55	12.85	12.90	12.90	-0.25	2	6249
13:16:52	12.85	12.90	12.90	-0.25	1	6247
13:16:49	12.85	12.95	12.85	-0.30	3	6246
13:16:47	12.90	12.95	12.90	-0.25	1	6243
13:16:44	12.90	12.95	12.90	-0.25	3	6242
13:16:29	12.90	12.95	12.90	-0.25	1	6239
13:16:25	12.90	12.95	12.90	-0.25	4	6238
13:16:12	12.90	12.95	12.90	-0.25	2	6234
13:16:09	12.90	12.95	12.90	-0.25	1	6232
13:15:57	12.90	12.95	12.90	-0.25	10	6231
13:15:54	12.90	12.95	12.90	-0.25	1	6221
13:15:40	12.90	12.95	12.90	-0.25	1	6220
13:15:31	12.90	12.95	12.90	-0.25	8	6219
13:15:24	12.90	12.95	12.90	-0.25	1	6211
13:15:10	12.85	12.90	12.90	-0.25	5	6210
13:15:10	12.85	12.90	12.90	-0.25	1	6205
13:14:59	12.85	12.95	12.85	-0.30	1	6204
13:14:56	12.85	12.90	12.90	-0.25	73	6203
13:14:56	12.85	12.90	12.90	-0.25	1	6130
13:14:56	12.85	12.90	12.90	-0.25	1	6129
13:14:39	12.85	12.90	12.85	-0.30	1	6128
13:14:24	12.85	12.90	12.85	-0.30	1	6127
13:14:10	12.85	12.90	12.90	-0.25	1	6126
13:14:04	12.85	12.90	12.85	-0.30	1	6125
13:14:01	12.85	12.90	12.85	-0.30	10	6124
13:13:59	12.85	12.90	12.90	-0.25	1	6114
13:13:49	12.85	12.90	12.85	-0.30	1	6113
13:13:49	12.85	12.90	12.90	-0.25	1	6112
13:13:44	12.85	12.90	12.90	-0.25	1	6111
13:13:41	12.85	12.90	12.90	-0.25	1	6110
13:13:40	12.85	12.90	12.90	-0.25	1	6109
13:13:40	12.85	12.90	12.90	-0.25	1	6108
13:13:38	12.85	12.90	12.90	-0.25	1	6107
13:13:34	12.85	12.90	12.85	-0.30	1	6106
13:13:29	12.85	12.90	12.85	-0.30	4	6105
13:13:23	12.85	12.90	12.85	-0.30	1	6101
13:13:14	12.85	12.90	12.85	-0.30	1	6100
13:12:59	12.85	12.90	12.85	-0.30	1	6099
13:12:39	12.85	12.90	12.85	-0.30	1	6098
13:12:24	12.85	12.90	12.85	-0.30	1	6097
13:12:21	12.85	12.90	12.90	-0.25	1	6096
13:12:09	12.85	12.90	12.85	-0.30	1	6095
13:11:49	12.85	12.90	12.85	-0.30	1	6094
13:11:34	12.85	12.90	12.85	-0.30	1	6093
13:11:14	12.85	12.90	12.85	-0.30	1	6092
13:10:59	12.85	12.90	12.85	-0.30	1	6091
13:10:49	12.85	12.90	12.90	-0.25	1	6090
13:10:48	12.85	12.90	12.90	-0.25	1	6089
13:10:47	12.85	12.90	12.90	-0.25	1	6088
13:10:39	12.85	12.90	12.85	-0.30	1	6087
13:10:36	12.90	12.95	12.90	-0.25	6	6086
13:10:32	12.90	12.95	12.90	-0.25	1	6080
13:10:24	12.90	12.95	12.90	-0.25	1	6079
13:10:20	12.90	12.95	12.90	-0.25	1	6078
13:10:05	12.90	12.95	12.90	-0.25	15	6077
13:10:04	12.90	12.95	12.90	-0.25	1	6062
13:09:49	12.90	12.95	12.90	-0.25	1	6061
13:09:34	12.90	12.95	12.90	-0.25	1	6060
13:09:27	12.90	12.95	12.90	-0.25	1	6059
13:09:14	12.90	12.95	12.90	-0.25	1	6058
13:08:59	12.90	12.95	12.90	-0.25	1	6057
13:08:39	12.90	12.95	12.90	-0.25	1	6056
13:08:34	12.90	12.95	12.90	-0.25	1	6055
13:08:30	12.90	12.95	12.90	-0.25	20	6054
13:08:29	12.90	12.95	12.90	-0.25	1	6034
13:08:24	12.90	12.95	12.90	-0.25	1	6033
13:08:09	12.90	12.95	12.90	-0.25	1	6032
13:08:00	12.90	12.95	12.90	-0.25	2	6031
13:07:59	12.90	12.95	12.90	-0.25	1	6029
13:07:59	12.90	12.95	12.90	-0.25	3	6028
13:07:50	12.90	12.95	12.90	-0.25	2	6025
13:07:49	12.90	12.95	12.90	-0.25	1	6023
13:07:44	12.90	12.95	12.90	-0.25	2	6022
13:07:34	12.90	12.95	12.90	-0.25	1	6020
13:07:25	12.90	12.95	12.90	-0.25	3	6019
13:07:16	12.90	12.95	12.90	-0.25	1	6016
13:07:16	12.90	12.95	12.90	-0.25	1	6015
13:07:14	12.90	12.95	12.90	-0.25	1	6014
13:07:13	12.90	12.95	12.95	-0.20	10	6013
13:07:12	12.90	12.95	12.90	-0.25	2	6003
13:07:08	12.90	12.95	12.90	-0.25	5	6001
13:07:00	12.90	12.95	12.90	-0.25	1	5996
13:06:59	12.90	12.95	12.90	-0.25	1	5995
13:06:59	12.90	12.95	12.90	-0.25	1	5994
13:06:57	12.90	12.95	12.90	-0.25	1	5993
13:06:57	12.90	12.95	12.90	-0.25	1	5992
13:06:39	12.90	12.95	12.90	-0.25	1	5991
13:06:32	12.90	12.95	12.90	-0.25	1	5990
13:06:24	12.90	12.95	12.90	-0.25	1	5989
13:06:04	12.90	12.95	12.90	-0.25	1	5988
13:05:49	12.90	12.95	12.90	-0.25	1	5987
13:05:34	12.90	12.95	12.90	-0.25	1	5986
13:05:14	12.90	12.95	12.90	-0.25	1	5985
13:05:04	12.90	12.95	12.90	-0.25	1	5984
13:04:59	12.90	12.95	12.90	-0.25	1	5983
13:04:49	12.90	12.95	12.90	-0.25	1	5982
13:04:46	12.90	12.95	12.95	-0.20	10	5981
13:04:41	12.90	12.95	12.95	-0.20	5	5971
13:04:39	12.90	12.95	12.90	-0.25	1	5966
13:04:36	12.90	12.95	12.95	-0.20	5	5965
13:04:34	12.90	12.95	12.90	-0.25	1	5960
13:04:31	12.90	12.95	12.95	-0.20	15	5959
13:04:29	12.90	12.95	12.90	-0.25	1	5944
13:04:24	12.90	12.95	12.90	-0.25	1	5943
13:04:14	12.90	12.95	12.90	-0.25	1	5942
13:04:11	12.90	12.95	12.90	-0.25	1	5941
13:04:04	12.90	12.95	12.90	-0.25	1	5940
13:03:59	12.90	12.95	12.90	-0.25	1	5939
13:03:49	12.90	12.95	12.90	-0.25	1	5938
13:03:49	12.90	12.95	12.90	-0.25	5	5937
13:03:39	12.90	12.95	12.90	-0.25	1	5932
13:03:33	12.90	12.95	12.90	-0.25	3	5931
13:03:30	12.90	12.95	12.90	-0.25	2	5928
13:03:29	12.90	12.95	12.90	-0.25	1	5926
13:03:24	12.90	12.95	12.90	-0.25	1	5925
13:03:24	12.90	12.95	12.95	-0.20	1	5924
13:03:21	12.90	12.95	12.90	-0.25	10	5923
13:03:14	12.90	12.95	12.90	-0.25	1	5913
13:03:04	12.90	12.95	12.90	-0.25	1	5912
13:02:59	12.90	12.95	12.90	-0.25	1	5911
13:02:49	12.90	12.95	12.90	-0.25	1	5910
13:02:39	12.90	12.95	12.90	-0.25	1	5909
13:02:29	12.90	12.95	12.90	-0.25	1	5908
13:02:24	12.90	12.95	12.90	-0.25	1	5907
13:02:14	12.90	12.95	12.90	-0.25	1	5906
13:02:04	12.90	12.95	12.90	-0.25	1	5905
13:01:59	12.90	12.95	12.90	-0.25	1	5904
13:01:49	12.90	12.95	12.90	-0.25	1	5903
13:01:48	12.90	12.95	12.95	-0.20	3	5902
13:01:39	12.90	12.95	12.90	-0.25	1	5899
13:01:37	12.90	12.95	12.90	-0.25	1	5898
13:01:29	12.90	12.95	12.90	-0.25	1	5897
13:01:24	12.90	12.95	12.90	-0.25	1	5896
13:01:14	12.90	12.95	12.90	-0.25	1	5895
13:01:04	12.90	12.95	12.90	-0.25	1	5894
13:00:59	12.90	12.95	12.90	-0.25	1	5893
13:00:49	12.90	12.95	12.90	-0.25	1	5892
13:00:43	12.90	12.95	12.95	-0.20	1	5891
13:00:41	12.90	12.95	12.90	-0.25	10	5890
13:00:39	12.90	12.95	12.90	-0.25	1	5880
13:00:29	12.90	12.95	12.90	-0.25	1	5879
13:00:24	12.90	12.95	12.90	-0.25	1	5878
13:00:14	12.90	12.95	12.90	-0.25	1	5877
13:00:04	12.90	12.95	12.90	-0.25	1	5876
12:59:55	12.90	12.95	12.95	-0.20	1	5875
12:59:55	12.90	12.95	12.95	-0.20	34	5874
12:59:55	12.90	12.95	12.95	-0.20	1	5840
12:59:54	12.90	12.95	12.95	-0.20	19	5839
12:59:54	12.85	12.95	12.95	-0.20	7	5820
12:59:54	12.85	12.90	12.90	-0.25	180	5813
12:59:54	12.85	12.90	12.90	-0.25	2	5633
12:59:27	12.85	12.90	12.85	-0.30	1	5631
12:59:19	12.85	12.90	12.85	-0.30	1	5630
12:58:14	12.85	12.90	12.85	-0.30	2	5629
12:57:05	12.85	12.90	12.85	-0.30	1	5627
12:56:57	12.85	12.90	12.85	-0.30	1	5626
12:56:50	12.85	12.90	12.85	-0.30	2	5625
12:56:36	12.85	12.90	12.85	-0.30	2	5623
12:56:30	12.85	12.90	12.85	-0.30	1	5621
12:56:27	12.85	12.90	12.85	-0.30	2	5620
12:56:14	12.85	12.90	12.85	-0.30	1	5618
12:55:54	12.85	12.90	12.85	-0.30	10	5617
12:55:30	12.85	12.90	12.85	-0.30	20	5607
12:54:19	12.85	12.90	12.90	-0.25	1	5587
12:53:35	12.85	12.90	12.85	-0.30	1	5586
12:52:53	12.85	12.90	12.85	-0.30	4	5585
12:52:08	12.85	12.90	12.90	-0.25	1	5581
12:50:40	12.85	12.90	12.90	-0.25	1	5580
12:50:14	12.85	12.90	12.90	-0.25	1	5579
12:50:09	12.85	12.90	12.90	-0.25	1	5578
12:50:09	12.85	12.90	12.90	-0.25	1	5577
12:49:20	12.85	12.90	12.90	-0.25	1	5576
12:49:08	12.85	12.90	12.90	-0.25	1	5575
12:48:52	12.85	12.90	12.90	-0.25	2	5574
12:48:45	12.85	12.90	12.90	-0.25	1	5572
12:48:06	12.90	12.95	12.90	-0.25	4	5571
12:47:31	12.85	12.90	12.90	-0.25	1	5567
12:47:31	12.90	12.95	12.90	-0.25	4	5566
12:46:19	12.90	12.95	12.90	-0.25	1	5562
12:46:08	12.90	12.95	12.90	-0.25	2	5561
12:45:34	12.90	12.95	12.90	-0.25	5	5559
12:45:31	12.90	12.95	12.90	-0.25	1	5554
12:45:21	12.90	12.95	12.90	-0.25	2	5553
12:45:04	12.90	12.95	12.90	-0.25	5	5551
12:45:02	12.90	12.95	12.90	-0.25	2	5546
12:44:41	12.90	12.95	12.90	-0.25	1	5544
12:44:04	12.90	12.95	12.90	-0.25	17	5543
12:43:59	12.90	12.95	12.90	-0.25	1	5526
12:42:32	12.90	12.95	12.90	-0.25	1	5525
12:41:14	12.90	12.95	12.90	-0.25	1	5524
12:40:20	12.90	12.95	12.90	-0.25	2	5523
12:39:21	12.90	12.95	12.90	-0.25	1	5521
12:37:12	12.90	12.95	12.90	-0.25	1	5520
12:37:11	12.85	12.90	12.90	-0.25	8	5519
12:37:11	12.85	12.90	12.90	-0.25	10	5511
12:36:28	12.85	12.90	12.90	-0.25	1	5501
12:35:47	12.85	12.90	12.90	-0.25	1	5500
12:35:47	12.90	12.95	12.90	-0.25	4	5499
12:34:18	12.85	12.90	12.90	-0.25	1	5495
12:34:18	12.90	12.95	12.90	-0.25	1	5494
12:33:53	12.90	12.95	12.90	-0.25	1	5493
12:33:49	12.90	12.95	12.90	-0.25	1	5492
12:32:50	12.85	12.90	12.90	-0.25	1	5491
12:32:50	12.85	12.90	12.90	-0.25	1	5490
12:32:31	12.85	12.90	12.90	-0.25	15	5489
12:31:50	12.85	12.90	12.90	-0.25	2	5474
12:31:46	12.85	12.90	12.90	-0.25	2	5472
12:31:42	12.85	12.90	12.90	-0.25	1	5470
12:31:32	12.85	12.90	12.90	-0.25	1	5469
12:31:25	12.85	12.90	12.90	-0.25	1	5468
12:31:09	12.85	12.90	12.90	-0.25	2	5467
12:31:09	12.90	12.95	12.90	-0.25	1	5465
12:30:58	12.90	12.95	12.90	-0.25	4	5464
12:30:56	12.90	12.95	12.90	-0.25	1	5460
12:30:50	12.90	12.95	12.90	-0.25	1	5459
12:30:24	12.90	12.95	12.90	-0.25	7	5458
12:30:06	12.90	12.95	12.90	-0.25	1	5451
12:30:01	12.90	12.95	12.90	-0.25	2	5450
12:28:40	12.90	12.95	12.90	-0.25	2	5448
12:28:36	12.85	12.95	12.95	-0.20	1	5446
12:28:34	12.85	12.90	12.90	-0.25	4	5445
12:28:34	12.90	12.95	12.90	-0.25	1	5441
12:27:51	12.85	12.95	12.95	-0.20	2	5440
12:27:49	12.85	12.90	12.90	-0.25	1	5438
12:27:46	12.85	12.90	12.90	-0.25	2	5437
12:27:14	12.90	12.95	12.90	-0.25	1	5435
12:26:47	12.90	12.95	12.90	-0.25	2	5434
12:26:37	12.90	12.95	12.90	-0.25	7	5432
12:26:33	12.90	12.95	12.90	-0.25	7	5425
12:26:14	12.90	12.95	12.90	-0.25	1	5418
12:25:59	12.90	12.95	12.90	-0.25	2	5417
12:25:44	12.90	12.95	12.90	-0.25	3	5415
12:23:54	12.90	12.95	12.90	-0.25	1	5412
12:23:04	12.90	12.95	12.90	-0.25	1	5411
12:23:04	12.90	12.95	12.90	-0.25	2	5410
12:22:03	12.85	12.90	12.90	-0.25	14	5408
12:22:03	12.85	12.90	12.90	-0.25	5	5394
12:21:54	12.85	12.90	12.90	-0.25	1	5389
12:21:16	12.85	12.90	12.90	-0.25	1	5388
12:21:16	12.85	12.90	12.90	-0.25	1	5387
12:21:16	12.85	12.90	12.90	-0.25	10	5386
12:21:14	12.85	12.90	12.90	-0.25	24	5376
12:21:14	12.85	12.90	12.90	-0.25	8	5352
12:20:50	12.85	12.90	12.90	-0.25	3	5344
12:19:55	12.85	12.90	12.85	-0.30	3	5341
12:19:14	12.85	12.90	12.85	-0.30	9	5338
12:18:53	12.85	12.90	12.90	-0.25	5	5329
12:18:47	12.85	12.90	12.85	-0.30	4	5324
12:18:39	12.85	12.90	12.90	-0.25	1	5320
12:18:38	12.85	12.90	12.85	-0.30	3	5319
12:16:31	12.85	12.90	12.85	-0.30	2	5316
12:15:50	12.85	12.90	12.85	-0.30	1	5314
12:14:46	12.85	12.90	12.85	-0.30	8	5313
12:14:03	12.85	12.90	12.90	-0.25	1	5305
12:13:45	12.85	12.90	12.90	-0.25	10	5304
12:13:25	12.85	12.90	12.85	-0.30	2	5294
12:13:11	12.85	12.90	12.85	-0.30	2	5292
12:09:34	12.85	12.90	12.85	-0.30	2	5290
12:09:28	12.85	12.90	12.85	-0.30	1	5288
12:09:19	12.85	12.90	12.85	-0.30	1	5287
12:09:11	12.85	12.90	12.85	-0.30	4	5286
12:07:20	12.85	12.90	12.85	-0.30	1	5282
12:07:19	12.85	12.90	12.90	-0.25	1	5281
12:06:35	12.85	12.90	12.90	-0.25	3	5280
12:06:33	12.85	12.90	12.85	-0.30	10	5277
12:05:44	12.85	12.90	12.85	-0.30	2	5267
12:05:41	12.85	12.90	12.90	-0.25	2	5265
12:05:18	12.85	12.90	12.90	-0.25	2	5263
12:05:17	12.85	12.90	12.90	-0.25	1	5261
12:05:02	12.85	12.90	12.90	-0.25	2	5260
12:03:25	12.85	12.90	12.85	-0.30	1	5258
12:03:21	12.85	12.90	12.85	-0.30	3	5257
12:03:07	12.85	12.90	12.85	-0.30	1	5254
12:01:35	12.85	12.90	12.85	-0.30	8	5253
12:00:44	12.85	12.90	12.90	-0.25	2	5245
11:59:58	12.85	12.90	12.85	-0.30	3	5243
11:59:22	12.85	12.90	12.85	-0.30	5	5240
11:58:04	12.85	12.90	12.85	-0.30	4	5235
11:57:57	12.85	12.90	12.90	-0.25	1	5231
11:57:32	12.85	12.90	12.90	-0.25	1	5230
11:57:08	12.85	12.90	12.90	-0.25	3	5229
11:57:08	12.85	12.90	12.90	-0.25	1	5226
11:57:04	12.85	12.90	12.90	-0.25	3	5225
11:56:42	12.85	12.90	12.90	-0.25	1	5222
11:56:32	12.85	12.90	12.85	-0.30	1	5221
11:56:25	12.85	12.90	12.90	-0.25	1	5220
11:56:17	12.85	12.90	12.90	-0.25	1	5219
11:56:12	12.85	12.90	12.90	-0.25	2	5218
11:56:12	12.90	12.95	12.90	-0.25	2	5216
11:55:51	12.90	12.95	12.90	-0.25	3	5214
11:55:50	12.90	12.95	12.90	-0.25	1	5211
11:55:16	12.85	12.90	12.90	-0.25	1	5210
11:55:16	12.85	12.90	12.90	-0.25	1	5209
11:55:09	12.85	12.90	12.90	-0.25	2	5208
11:55:04	12.85	12.90	12.90	-0.25	1	5206
11:54:39	12.85	12.90	12.90	-0.25	1	5205
11:54:33	12.85	12.90	12.90	-0.25	5	5204
11:54:32	12.90	12.95	12.90	-0.25	2	5199
11:54:32	12.90	12.95	12.90	-0.25	1	5197
11:54:31	12.90	12.95	12.90	-0.25	3	5196
11:54:31	12.90	12.95	12.90	-0.25	1	5193
11:54:31	12.90	12.95	12.90	-0.25	2	5192
11:54:31	12.90	12.95	12.90	-0.25	1	5190
11:54:31	12.90	12.95	12.90	-0.25	75	5189
11:52:51	12.90	12.95	12.90	-0.25	1	5114
11:50:22	12.90	12.95	12.90	-0.25	1	5113
11:47:28	12.90	12.95	12.90	-0.25	1	5112
11:46:44	12.90	12.95	12.90	-0.25	1	5111
11:45:16	12.90	12.95	12.90	-0.25	3	5110
11:44:20	12.90	12.95	12.90	-0.25	1	5107
11:44:20	12.90	12.95	12.90	-0.25	5	5106
11:42:58	12.90	12.95	12.95	-0.20	3	5101
11:42:52	12.90	12.95	12.95	-0.20	1	5098
11:42:51	12.90	12.95	12.95	-0.20	1	5097
11:42:51	12.90	12.95	12.90	-0.25	1	5096
11:42:51	12.95	13.00	12.95	-0.20	3	5095
11:40:20	12.95	13.00	12.95	-0.20	1	5092
11:40:20	12.95	13.00	12.95	-0.20	1	5091
11:40:13	12.90	12.95	12.95	-0.20	3	5090
11:40:06	12.90	12.95	12.95	-0.20	1	5087
11:39:08	12.90	13.00	12.90	-0.25	5	5086
11:38:47	12.90	12.95	12.95	-0.20	1	5081
11:37:36	12.90	12.95	12.95	-0.20	3	5080
11:37:36	12.95	13.00	12.95	-0.20	1	5077
11:36:54	12.95	13.00	12.95	-0.20	1	5076
11:36:44	12.95	13.00	12.95	-0.20	1	5075
11:36:26	12.90	12.95	12.95	-0.20	1	5074
11:36:26	12.90	12.95	12.95	-0.20	20	5073
11:35:51	12.90	12.95	12.95	-0.20	1	5053
11:35:02	12.90	12.95	12.95	-0.20	1	5052
11:34:49	12.90	12.95	12.95	-0.20	1	5051
11:34:37	12.90	12.95	12.95	-0.20	1	5050
11:34:18	12.90	12.95	12.95	-0.20	6	5049
11:33:22	12.90	12.95	12.95	-0.20	1	5043
11:33:12	12.90	12.95	12.95	-0.20	1	5042
11:33:07	12.90	12.95	12.95	-0.20	1	5041
11:33:03	12.90	12.95	12.95	-0.20	1	5040
11:33:02	12.90	12.95	12.95	-0.20	2	5039
11:32:29	12.90	12.95	12.95	-0.20	5	5037
11:32:27	12.90	12.95	12.95	-0.20	14	5032
11:32:26	12.90	12.95	12.95	-0.20	1	5018
11:32:26	12.95	13.00	12.95	-0.20	19	5017
11:32:19	12.95	13.00	12.95	-0.20	20	4998
11:31:40	12.95	13.00	12.95	-0.20	1	4978
11:31:17	12.95	13.00	12.95	-0.20	1	4977
11:29:36	12.95	13.00	12.95	-0.20	1	4976
11:29:11	12.95	13.00	13.00	-0.15	1	4975
11:28:41	12.95	13.00	12.95	-0.20	1	4974
11:28:06	12.95	13.00	12.95	-0.20	1	4973
11:27:55	12.95	13.00	12.95	-0.20	1	4972
11:27:07	12.95	13.00	12.95	-0.20	2	4971
11:26:48	12.95	13.00	12.95	-0.20	1	4969
11:25:34	12.95	13.00	13.00	-0.15	5	4968
11:25:24	12.95	13.00	13.00	-0.15	1	4963
11:24:44	12.95	13.00	13.00	-0.15	1	4962
11:24:32	12.95	13.00	13.00	-0.15	5	4961
11:24:17	12.95	13.00	13.00	-0.15	19	4956
11:23:32	12.95	13.00	13.00	-0.15	1	4937
11:22:42	12.95	13.00	12.95	-0.20	1	4936
11:22:36	12.95	13.00	12.95	-0.20	1	4935
11:21:32	12.90	12.95	12.95	-0.20	21	4934
11:21:32	12.90	12.95	12.95	-0.20	2	4913
11:21:32	12.90	12.95	12.95	-0.20	1	4911
11:21:32	12.90	12.95	12.95	-0.20	6	4910
11:21:32	12.90	12.95	12.95	-0.20	28	4904
11:21:32	12.90	12.95	12.95	-0.20	19	4876
11:21:30	12.90	12.95	12.95	-0.20	4	4857
11:21:30	12.90	12.95	12.95	-0.20	1	4853
11:21:30	12.90	12.95	12.95	-0.20	4	4852
11:21:30	12.90	12.95	12.95	-0.20	4	4848
11:21:30	12.90	12.95	12.95	-0.20	28	4844
11:21:30	12.90	12.95	12.95	-0.20	2	4816
11:21:30	12.90	12.95	12.95	-0.20	3	4814
11:21:28	12.90	12.95	12.95	-0.20	7	4811
11:21:26	12.90	12.95	12.95	-0.20	7	4804
11:21:26	12.90	12.95	12.95	-0.20	1	4797
11:21:25	12.90	12.95	12.90	-0.25	5	4796
11:19:40	12.90	12.95	12.90	-0.25	1	4791
11:19:05	12.90	12.95	12.90	-0.25	3	4790
11:17:07	12.90	12.95	12.90	-0.25	1	4787
11:16:31	12.90	12.95	12.90	-0.25	3	4786
11:15:58	12.90	12.95	12.90	-0.25	2	4783
11:15:53	12.90	12.95	12.90	-0.25	3	4781
11:14:31	12.90	12.95	12.90	-0.25	2	4778
11:14:01	12.90	12.95	12.90	-0.25	1	4776
11:13:39	12.90	12.95	12.90	-0.25	2	4775
11:13:29	12.90	12.95	12.95	-0.20	1	4773
11:13:08	12.90	12.95	12.95	-0.20	5	4772
11:11:05	12.90	12.95	12.95	-0.20	3	4767
11:10:49	12.90	12.95	12.95	-0.20	3	4764
11:10:33	12.90	12.95	12.95	-0.20	1	4761
11:09:41	12.90	12.95	12.90	-0.25	1	4760
11:09:21	12.90	12.95	12.90	-0.25	20	4759
11:09:08	12.90	12.95	12.95	-0.20	5	4739
11:08:36	12.90	12.95	12.90	-0.25	1	4734
11:07:11	12.90	12.95	12.90	-0.25	1	4733
11:06:48	12.90	12.95	12.95	-0.20	1	4732
11:05:46	12.90	12.95	12.90	-0.25	20	4731
11:05:35	12.90	12.95	12.95	-0.20	1	4711
11:05:24	12.90	12.95	12.90	-0.25	3	4710
11:04:44	12.90	12.95	12.95	-0.20	1	4707
11:04:44	12.85	12.90	12.90	-0.25	20	4706
11:04:37	12.85	12.90	12.90	-0.25	6	4686
11:04:37	12.90	12.95	12.90	-0.25	7	4680
11:04:29	12.90	12.95	12.90	-0.25	2	4673
11:04:12	12.90	12.95	12.90	-0.25	1	4671
11:03:10	12.90	12.95	12.90	-0.25	4	4670
11:02:31	12.90	12.95	12.90	-0.25	10	4666
11:02:05	12.90	12.95	12.90	-0.25	3	4656
11:01:53	12.90	12.95	12.90	-0.25	1	4653
11:01:40	12.90	12.95	12.90	-0.25	5	4652
11:01:09	12.90	12.95	12.90	-0.25	5	4647
11:01:07	12.90	12.95	12.90	-0.25	3	4642
11:00:59	12.90	12.95	12.90	-0.25	2	4639
11:00:53	12.90	12.95	12.90	-0.25	1	4637
11:00:48	12.90	12.95	12.90	-0.25	2	4636
11:00:32	12.90	12.95	12.90	-0.25	1	4634
11:00:30	12.90	12.95	12.95	-0.20	2	4633
11:00:20	12.90	12.95	12.90	-0.25	2	4631
11:00:11	12.90	12.95	12.90	-0.25	1	4629
11:00:08	12.90	12.95	12.90	-0.25	2	4628
10:59:33	12.90	12.95	12.90	-0.25	1	4626
10:59:24	12.90	12.95	12.90	-0.25	1	4625
10:59:13	12.90	12.95	12.90	-0.25	1	4624
10:58:37	12.90	12.95	12.90	-0.25	1	4623
10:58:28	12.90	12.95	12.90	-0.25	2	4622
10:58:25	12.90	12.95	12.90	-0.25	1	4620
10:58:10	12.90	12.95	12.90	-0.25	1	4619
10:57:54	12.90	12.95	12.90	-0.25	5	4618
10:57:37	12.90	12.95	12.90	-0.25	2	4613
10:57:18	12.90	12.95	12.90	-0.25	1	4611
10:56:36	12.90	12.95	12.90	-0.25	12	4610
10:56:18	12.90	12.95	12.95	-0.20	5	4598
10:55:18	12.90	12.95	12.95	-0.20	1	4593
10:54:39	12.90	12.95	12.95	-0.20	2	4592
10:53:27	12.90	12.95	12.95	-0.20	1	4590
10:53:23	12.90	12.95	12.95	-0.20	3	4589
10:52:03	12.90	12.95	12.90	-0.25	2	4586
10:51:12	12.90	12.95	12.90	-0.25	1	4584
10:50:58	12.90	12.95	12.90	-0.25	1	4583
10:48:42	12.90	12.95	12.95	-0.20	1	4582
10:48:40	12.90	12.95	12.90	-0.25	1	4581
10:47:57	12.85	12.90	12.90	-0.25	1	4580
10:47:49	12.85	12.90	12.90	-0.25	1	4579
10:47:38	12.85	12.90	12.90	-0.25	1	4578
10:46:58	12.85	12.90	12.90	-0.25	1	4577
10:46:40	12.85	12.90	12.90	-0.25	1	4576
10:45:01	12.85	12.90	12.90	-0.25	2	4575
10:44:42	12.85	12.90	12.90	-0.25	5	4573
10:44:03	12.85	12.90	12.90	-0.25	1	4568
10:43:58	12.85	12.90	12.90	-0.25	2	4567
10:43:13	12.90	12.95	12.90	-0.25	1	4565
10:43:10	12.90	12.95	12.90	-0.25	1	4564
10:41:38	12.85	12.95	12.95	-0.20	1	4563
10:41:36	12.85	12.95	12.95	-0.20	2	4562
10:41:34	12.85	12.95	12.95	-0.20	5	4560
10:41:32	12.85	12.95	12.95	-0.20	12	4555
10:41:31	12.85	12.90	12.90	-0.25	3	4543
10:40:46	12.85	12.90	12.90	-0.25	1	4540
10:39:13	12.90	12.95	12.90	-0.25	1	4539
10:39:07	12.90	12.95	12.90	-0.25	2	4538
10:39:03	12.90	12.95	12.90	-0.25	1	4536
10:39:02	12.85	12.90	12.90	-0.25	1	4535
10:38:56	12.85	12.90	12.90	-0.25	3	4534
10:38:33	12.90	12.95	12.90	-0.25	1	4531
10:37:50	12.85	12.95	12.95	-0.20	1	4530
10:37:41	12.85	12.90	12.90	-0.25	1	4529
10:37:21	12.90	12.95	12.85	-0.30	9	4528
10:37:21	12.90	12.95	12.90	-0.25	1	4519
10:37:06	12.90	12.95	12.90	-0.25	8	4518
10:36:55	12.90	12.95	12.90	-0.25	1	4510
10:36:41	12.85	12.90	12.90	-0.25	4	4509
10:36:29	12.85	12.90	12.90	-0.25	1	4505
10:35:21	12.90	12.95	12.90	-0.25	1	4504
10:34:20	12.85	12.90	12.90	-0.25	2	4503
10:34:00	12.90	12.95	12.90	-0.25	10	4501
10:33:44	12.90	12.95	12.90	-0.25	1	4491
10:33:35	12.90	12.95	12.90	-0.25	1	4490
10:33:22	12.90	12.95	12.90	-0.25	2	4489
10:32:27	12.90	12.95	12.90	-0.25	1	4487
10:32:05	12.90	12.95	12.90	-0.25	10	4486
10:32:05	12.90	12.95	12.90	-0.25	2	4476
10:31:33	12.90	12.95	12.90	-0.25	1	4474
10:30:55	12.90	12.95	12.90	-0.25	2	4473
10:30:00	12.90	12.95	12.90	-0.25	1	4471
10:29:13	12.90	12.95	12.90	-0.25	1	4470
10:29:13	12.90	12.95	12.95	-0.20	2	4469
10:28:59	12.90	12.95	12.95	-0.20	1	4467
10:28:44	12.90	12.95	12.95	-0.20	10	4466
10:28:32	12.90	12.95	12.95	-0.20	1	4456
10:28:00	12.85	12.95	12.95	-0.20	8	4455
10:27:58	12.85	12.95	12.95	-0.20	3	4447
10:27:58	12.85	12.95	12.95	-0.20	1	4444
10:27:21	12.90	12.95	12.90	-0.25	2	4443
10:27:21	12.90	12.95	12.90	-0.25	1	4441
10:26:44	12.85	12.90	12.90	-0.25	10	4440
10:26:42	12.85	12.90	12.90	-0.25	3	4430
10:26:41	12.85	12.90	12.90	-0.25	10	4427
10:26:06	12.80	12.85	12.85	-0.30	1	4417
10:24:36	12.85	12.90	12.85	-0.30	5	4416
10:24:36	12.85	12.90	12.85	-0.30	60	4411
10:24:35	12.85	12.90	12.90	-0.25	1	4351
10:24:20	12.85	12.90	12.90	-0.25	1	4350
10:24:18	12.85	12.90	12.90	-0.25	1	4349
10:23:19	12.85	12.90	12.90	-0.25	3	4348
10:23:13	12.90	12.95	12.90	-0.25	1	4345
10:23:13	12.90	12.95	12.90	-0.25	5	4344
10:23:10	12.90	12.95	12.90	-0.25	1	4339
10:22:46	12.85	12.90	12.90	-0.25	2	4338
10:22:39	12.85	12.90	12.90	-0.25	1	4336
10:22:39	12.90	12.95	12.90	-0.25	1	4335
10:22:09	12.90	12.95	12.90	-0.25	1	4334
10:21:40	12.85	12.90	12.90	-0.25	1	4333
10:21:40	12.90	12.95	12.90	-0.25	1	4332
10:21:28	12.85	12.90	12.90	-0.25	1	4331
10:21:28	12.90	12.95	12.90	-0.25	1	4330
10:21:25	12.85	12.90	12.90	-0.25	3	4329
10:21:20	12.85	12.90	12.90	-0.25	9	4326
10:21:18	12.85	12.95	12.95	-0.20	1	4317
10:21:15	12.90	12.95	12.90	-0.25	1	4316
10:21:15	12.85	12.90	12.90	-0.25	1	4315
10:21:02	12.85	12.90	12.90	-0.25	1	4314
10:20:35	12.85	12.90	12.90	-0.25	2	4313
10:19:50	12.90	12.95	12.90	-0.25	6	4311
10:18:25	12.85	12.95	12.85	-0.30	1	4305
10:18:13	12.85	12.90	12.90	-0.25	4	4304
10:17:17	12.85	12.90	12.90	-0.25	2	4300
10:17:11	12.85	12.90	12.90	-0.25	1	4298
10:17:00	12.85	12.90	12.85	-0.30	7	4297
10:16:19	12.85	12.90	12.85	-0.30	19	4290
10:15:56	12.85	12.90	12.85	-0.30	19	4271
10:14:19	12.90	12.95	12.90	-0.25	26	4252
10:14:19	12.90	12.95	12.90	-0.25	1	4226
10:13:37	12.90	12.95	12.90	-0.25	1	4225
10:12:22	12.90	12.95	12.90	-0.25	1	4224
10:12:22	12.85	12.90	12.90	-0.25	6	4223
10:12:09	12.85	12.90	12.90	-0.25	20	4217
10:11:50	12.85	12.90	12.85	-0.30	1	4197
10:11:11	12.85	12.90	12.90	-0.25	1	4196
10:10:30	12.90	12.95	12.90	-0.25	23	4195
10:10:29	12.90	12.95	12.90	-0.25	2	4172
10:10:20	12.90	12.95	12.90	-0.25	10	4170
10:09:46	12.90	12.95	12.95	-0.20	2	4160
10:09:17	12.90	12.95	12.95	-0.20	1	4158
10:08:57	12.90	12.95	12.95	-0.20	10	4157
10:08:41	12.90	12.95	12.95	-0.20	1	4147
10:08:40	12.90	12.95	12.95	-0.20	1	4146
10:08:40	12.90	12.95	12.95	-0.20	38	4145
10:08:40	12.90	12.95	12.95	-0.20	23	4107
10:08:39	12.90	12.95	12.95	-0.20	1	4084
10:08:39	12.90	12.95	12.95	-0.20	2	4083
10:08:39	12.85	12.90	12.90	-0.25	1	4081
10:08:39	12.85	12.90	12.90	-0.25	116	4080
10:08:25	12.85	12.90	12.90	-0.25	2	3964
10:07:29	12.85	12.90	12.85	-0.30	2	3962
10:07:04	12.85	12.90	12.90	-0.25	1	3960
10:06:04	12.80	12.90	12.90	-0.25	1	3959
10:05:52	12.80	12.85	12.85	-0.30	2	3958
10:05:43	12.80	12.85	12.85	-0.30	10	3956
10:05:27	12.80	12.85	12.85	-0.30	1	3946
10:05:20	12.80	12.85	12.85	-0.30	1	3945
10:05:11	12.80	12.85	12.85	-0.30	1	3944
10:05:04	12.80	12.85	12.85	-0.30	1	3943
10:05:02	12.80	12.85	12.85	-0.30	2	3942
10:04:55	12.80	12.85	12.85	-0.30	13	3940
10:04:53	12.85	12.90	12.85	-0.30	3	3927
10:04:26	12.80	12.85	12.85	-0.30	1	3924
10:04:26	12.85	12.90	12.85	-0.30	53	3923
10:04:14	12.85	12.90	12.90	-0.25	1	3870
10:04:01	12.85	12.90	12.85	-0.30	4	3869
10:03:05	12.85	12.90	12.85	-0.30	1	3865
10:02:50	12.85	12.90	12.85	-0.30	4	3864
10:02:35	12.85	12.90	12.85	-0.30	10	3860
10:01:55	12.80	12.85	12.85	-0.30	39	3850
10:01:48	12.80	12.85	12.85	-0.30	2	3811
10:01:47	12.80	12.85	12.80	-0.35	10	3809
10:01:13	12.80	12.85	12.85	-0.30	2	3799
10:01:11	12.80	12.85	12.85	-0.30	1	3797
10:00:09	12.80	12.85	12.85	-0.30	1	3796
10:00:08	12.80	12.85	12.80	-0.35	1	3795
09:58:11	12.80	12.85	12.85	-0.30	2	3794
09:58:10	12.80	12.85	12.85	-0.30	2	3792
09:58:01	12.80	12.85	12.85	-0.30	5	3790
09:57:46	12.80	12.85	12.85	-0.30	1	3785
09:57:37	12.80	12.85	12.85	-0.30	1	3784
09:57:09	12.80	12.85	12.85	-0.30	1	3783
09:57:09	12.80	12.85	12.85	-0.30	10	3782
09:56:58	12.80	12.85	12.80	-0.35	3	3772
09:56:56	12.80	12.85	12.80	-0.35	1	3769
09:56:18	12.80	12.85	12.85	-0.30	22	3768
09:56:15	12.80	12.85	12.80	-0.35	13	3746
09:56:09	12.80	12.85	12.85	-0.30	1	3733
09:56:04	12.80	12.85	12.80	-0.35	2	3732
09:56:01	12.80	12.85	12.80	-0.35	1	3730
09:55:42	12.80	12.90	12.80	-0.35	5	3729
09:55:07	12.80	12.85	12.85	-0.30	4	3724
09:54:37	12.80	12.85	12.85	-0.30	6	3720
09:54:36	12.80	12.85	12.85	-0.30	3	3714
09:54:26	12.80	12.85	12.85	-0.30	1	3711
09:53:58	12.80	12.85	12.85	-0.30	9	3710
09:53:39	12.80	12.90	12.80	-0.35	3	3701
09:53:23	12.80	12.85	12.85	-0.30	1	3698
09:53:07	12.80	12.90	12.80	-0.35	2	3697
09:52:24	12.85	12.90	12.80	-0.35	2	3695
09:52:24	12.85	12.90	12.85	-0.30	8	3693
09:51:48	12.80	12.90	12.80	-0.35	5	3685
09:51:41	12.80	12.85	12.85	-0.30	1	3680
09:51:37	12.80	12.85	12.85	-0.30	2	3679
09:51:32	12.80	12.85	12.85	-0.30	11	3677
09:51:18	12.85	12.90	12.85	-0.30	20	3666
09:50:52	12.85	12.90	12.85	-0.30	2	3646
09:50:43	12.85	12.90	12.85	-0.30	2	3644
09:50:26	12.85	12.90	12.85	-0.30	1	3642
09:49:50	12.85	12.90	12.85	-0.30	5	3641
09:48:47	12.85	12.90	12.85	-0.30	1	3636
09:47:34	12.85	12.90	12.85	-0.30	1	3635
09:46:45	12.85	12.90	12.85	-0.30	3	3634
09:46:15	12.80	12.85	12.85	-0.30	1	3631
09:46:04	12.80	12.85	12.85	-0.30	3	3630
09:46:00	12.85	12.90	12.85	-0.30	1	3627
09:45:53	12.80	12.85	12.85	-0.30	5	3626
09:45:31	12.85	12.90	12.85	-0.30	18	3621
09:45:01	12.85	12.90	12.85	-0.30	1	3603
09:45:01	12.85	12.90	12.85	-0.30	10	3602
09:44:42	12.85	12.90	12.85	-0.30	1	3592
09:44:36	12.85	12.90	12.85	-0.30	1	3591
09:43:36	12.85	12.90	12.90	-0.25	1	3590
09:43:12	12.85	12.90	12.90	-0.25	1	3589
09:43:12	12.85	12.90	12.90	-0.25	11	3588
09:43:04	12.85	12.90	12.90	-0.25	1	3577
09:42:46	12.85	12.90	12.90	-0.25	1	3576
09:41:26	12.85	12.90	12.90	-0.25	1	3575
09:40:42	12.85	12.90	12.90	-0.25	1	3574
09:40:42	12.85	12.90	12.90	-0.25	5	3573
09:40:36	12.85	12.90	12.90	-0.25	18	3568
09:39:52	12.85	12.90	12.90	-0.25	3	3550
09:39:51	12.85	12.90	12.85	-0.30	5	3547
09:39:51	12.85	12.90	12.85	-0.30	1	3542
09:39:30	12.85	12.95	12.85	-0.30	1	3541
09:39:26	12.85	12.95	12.85	-0.30	5	3540
09:39:23	12.85	12.90	12.90	-0.25	5	3535
09:39:13	12.85	12.90	12.90	-0.25	5	3530
09:39:07	12.85	12.90	12.90	-0.25	5	3525
09:39:00	12.85	12.90	12.90	-0.25	5	3520
09:38:45	12.85	12.90	12.90	-0.25	3	3515
09:38:44	12.90	12.95	12.90	-0.25	3	3512
09:38:39	12.85	12.90	12.90	-0.25	1	3509
09:38:34	12.90	12.95	12.90	-0.25	1	3508
09:38:26	12.85	12.90	12.90	-0.25	5	3507
09:38:22	12.90	12.95	12.90	-0.25	6	3502
09:38:05	12.90	12.95	12.90	-0.25	2	3496
09:37:57	12.90	12.95	12.90	-0.25	10	3494
09:37:30	12.90	12.95	12.90	-0.25	1	3484
09:36:56	12.90	12.95	12.90	-0.25	2	3483
09:36:21	12.85	12.90	12.90	-0.25	1	3481
09:36:08	12.85	12.90	12.90	-0.25	1	3480
09:36:08	12.85	12.90	12.90	-0.25	2	3479
09:36:08	12.85	12.90	12.90	-0.25	2	3477
09:36:02	12.85	12.95	12.85	-0.30	8	3475
09:35:51	12.85	12.90	12.90	-0.25	1	3467
09:35:43	12.85	12.95	12.85	-0.30	3	3466
09:35:16	12.85	12.95	12.85	-0.30	2	3463
09:35:16	12.85	12.90	12.90	-0.25	1	3461
09:35:15	12.85	12.95	12.85	-0.30	3	3460
09:35:14	12.85	12.90	12.90	-0.25	2	3457
09:35:12	12.85	12.90	12.90	-0.25	13	3455
09:35:02	12.85	12.95	12.85	-0.30	1	3442
09:34:43	12.85	12.90	12.90	-0.25	1	3441
09:34:36	12.85	12.90	12.90	-0.25	1	3440
09:34:28	12.85	12.90	12.90	-0.25	2	3439
09:34:27	12.85	12.90	12.90	-0.25	1	3437
09:34:26	12.85	12.90	12.90	-0.25	1	3436
09:34:26	12.85	12.90	12.90	-0.25	1	3435
09:34:26	12.90	12.95	12.90	-0.25	4	3434
09:34:26	12.90	12.95	12.90	-0.25	1	3430
09:34:26	12.85	12.90	12.90	-0.25	15	3429
09:34:25	12.85	12.90	12.85	-0.30	1	3414
09:34:21	12.85	12.90	12.90	-0.25	1	3413
09:34:21	12.85	12.90	12.90	-0.25	1	3412
09:34:01	12.85	12.90	12.90	-0.25	1	3411
09:33:59	12.85	12.90	12.85	-0.30	1	3410
09:33:47	12.85	12.90	12.90	-0.25	1	3409
09:33:47	12.85	12.90	12.90	-0.25	6	3408
09:33:42	12.85	12.90	12.90	-0.25	2	3402
09:33:31	12.85	12.90	12.90	-0.25	1	3400
09:33:27	12.85	12.90	12.90	-0.25	2	3399
09:33:24	12.85	12.90	12.90	-0.25	2	3397
09:33:19	12.90	12.95	12.90	-0.25	1	3395
09:32:53	12.85	12.95	12.85	-0.30	5	3394
09:32:48	12.85	12.95	12.95	-0.20	14	3389
09:32:47	12.85	12.90	12.90	-0.25	19	3375
09:32:47	12.85	12.90	12.90	-0.25	40	3356
09:32:47	12.85	12.90	12.90	-0.25	14	3316
09:32:46	12.80	12.90	12.90	-0.25	1	3302
09:32:46	12.80	12.85	12.85	-0.30	47	3301
09:32:46	12.75	12.80	12.80	-0.35	38	3254
09:32:28	12.75	12.80	12.75	-0.40	5	3216
09:32:23	12.75	12.80	12.75	-0.40	10	3211
09:32:21	12.75	12.80	12.75	-0.40	1	3201
09:31:58	12.75	12.80	12.75	-0.40	1	3200
09:31:57	12.75	12.80	12.75	-0.40	2	3199
09:31:46	12.75	12.80	12.75	-0.40	4	3197
09:31:44	12.75	12.80	12.75	-0.40	10	3193
09:31:40	12.75	12.80	12.75	-0.40	1	3183
09:31:37	12.75	12.80	12.75	-0.40	3	3182
09:31:35	12.75	12.80	12.75	-0.40	20	3179
09:31:28	12.75	12.80	12.75	-0.40	3	3159
09:31:26	12.75	12.80	12.75	-0.40	1	3156
09:31:26	12.75	12.80	12.75	-0.40	10	3155
09:31:20	12.75	12.80	12.75	-0.40	1	3145
09:31:18	12.75	12.80	12.75	-0.40	3	3144
09:31:07	12.75	12.80	12.75	-0.40	1	3141
09:31:03	12.75	12.80	12.75	-0.40	5	3140
09:30:59	12.75	12.80	12.75	-0.40	16	3135
09:30:51	12.75	12.80	12.75	-0.40	10	3119
09:30:50	12.75	12.80	12.75	-0.40	1	3109
09:30:42	12.75	12.80	12.75	-0.40	1	3108
09:30:39	12.75	12.80	12.75	-0.40	5	3107
09:30:29	12.75	12.80	12.75	-0.40	10	3102
09:30:25	12.75	12.80	12.80	-0.35	10	3092
09:30:24	12.75	12.80	12.75	-0.40	5	3082
09:30:18	12.75	12.80	12.75	-0.40	2	3077
09:30:07	12.75	12.80	12.80	-0.35	1	3075
09:30:03	12.75	12.80	12.80	-0.35	2	3074
09:29:54	12.80	12.85	12.80	-0.35	35	3072
09:29:54	12.80	12.85	12.80	-0.35	60	3037
09:29:33	12.80	12.85	12.80	-0.35	20	2977
09:29:25	12.80	12.85	12.85	-0.30	3	2957
09:29:19	12.80	12.85	12.80	-0.35	20	2954
09:29:04	12.80	12.85	12.85	-0.30	2	2934
09:28:43	12.80	12.85	12.85	-0.30	2	2932
09:28:19	12.85	12.90	12.85	-0.30	1	2930
09:28:19	12.85	12.90	12.85	-0.30	5	2929
09:28:07	12.80	12.90	12.80	-0.35	1	2924
09:28:06	12.80	12.85	12.85	-0.30	1	2923
09:28:06	12.85	12.90	12.85	-0.30	1	2922
09:28:01	12.80	12.85	12.85	-0.30	5	2921
09:27:56	12.80	12.85	12.85	-0.30	1	2916
09:27:39	12.85	12.90	12.85	-0.30	3	2915
09:27:36	12.80	12.85	12.85	-0.30	1	2912
09:27:11	12.80	12.85	12.85	-0.30	1	2911
09:27:05	12.80	12.85	12.85	-0.30	5	2910
09:27:03	12.80	12.85	12.85	-0.30	1	2905
09:26:56	12.85	12.90	12.85	-0.30	36	2904
09:26:39	12.85	12.90	12.90	-0.25	1	2868
09:25:55	12.85	12.90	12.85	-0.30	2	2867
09:25:34	12.80	12.85	12.85	-0.30	1	2865
09:25:02	12.80	12.85	12.85	-0.30	1	2864
09:25:02	12.85	12.90	12.85	-0.30	18	2863
09:25:02	12.85	12.90	12.85	-0.30	5	2845
09:24:15	12.85	12.90	12.85	-0.30	1	2840
09:23:11	12.85	12.90	12.85	-0.30	2	2839
09:23:06	12.85	12.90	12.85	-0.30	1	2837
09:22:54	12.85	12.90	12.85	-0.30	10	2836
09:22:49	12.85	12.90	12.90	-0.25	1	2826
09:22:48	12.85	12.90	12.85	-0.30	1	2825
09:22:45	12.85	12.90	12.90	-0.25	1	2824
09:22:34	12.90	12.95	12.90	-0.25	1	2823
09:22:26	12.85	12.90	12.90	-0.25	11	2822
09:22:24	12.80	12.90	12.90	-0.25	19	2811
09:22:14	12.80	12.85	12.85	-0.30	1	2792
09:22:09	12.80	12.85	12.85	-0.30	2	2791
09:22:06	12.80	12.90	12.90	-0.25	2	2789
09:22:06	12.80	12.85	12.85	-0.30	15	2787
09:21:52	12.80	12.85	12.80	-0.35	2	2772
09:21:03	12.80	12.85	12.85	-0.30	1	2770
09:20:42	12.80	12.85	12.85	-0.30	1	2769
09:20:27	12.80	12.85	12.85	-0.30	4	2768
09:20:20	12.80	12.85	12.85	-0.30	1	2764
09:20:14	12.80	12.90	12.80	-0.35	10	2763
09:20:03	12.80	12.85	12.85	-0.30	1	2753
09:20:03	12.80	12.85	12.85	-0.30	1	2752
09:19:59	12.80	12.85	12.85	-0.30	1	2751
09:19:58	12.80	12.85	12.85	-0.30	1	2750
09:19:58	12.85	12.90	12.85	-0.30	1	2749
09:19:57	12.85	12.90	12.85	-0.30	1	2748
09:19:55	12.85	12.90	12.85	-0.30	1	2747
09:19:47	12.80	12.90	12.80	-0.35	2	2746
09:19:40	12.80	12.85	12.85	-0.30	5	2744
09:19:32	12.80	12.85	12.85	-0.30	18	2739
09:19:29	12.75	12.80	12.80	-0.35	5	2721
09:19:29	12.75	12.80	12.80	-0.35	8	2716
09:19:29	12.75	12.80	12.80	-0.35	10	2708
09:19:28	12.75	12.80	12.80	-0.35	2	2698
09:19:15	12.75	12.80	12.80	-0.35	1	2696
09:19:12	12.75	12.80	12.75	-0.40	1	2695
09:19:02	12.75	12.80	12.80	-0.35	2	2694
09:19:00	12.75	12.80	12.80	-0.35	1	2692
09:18:47	12.75	12.85	12.85	-0.30	1	2691
09:18:31	12.75	12.80	12.80	-0.35	5	2690
09:18:29	12.75	12.80	12.75	-0.40	20	2685
09:18:21	12.75	12.80	12.80	-0.35	5	2665
09:18:08	12.80	12.85	12.80	-0.35	1	2660
09:18:07	12.80	12.85	12.80	-0.35	28	2659
09:18:01	12.80	12.85	12.80	-0.35	2	2631
09:17:50	12.80	12.85	12.80	-0.35	1	2629
09:17:32	12.80	12.85	12.80	-0.35	5	2628
09:17:21	12.80	12.85	12.80	-0.35	3	2623
09:17:13	12.80	12.85	12.80	-0.35	5	2620
09:17:07	12.80	12.85	12.85	-0.30	1	2615
09:17:02	12.80	12.85	12.85	-0.30	1	2614
09:16:34	12.80	12.85	12.85	-0.30	2	2613
09:16:31	12.80	12.85	12.85	-0.30	2	2611
09:16:22	12.80	12.85	12.85	-0.30	1	2609
09:16:16	12.80	12.85	12.80	-0.35	2	2608
09:16:12	12.80	12.85	12.85	-0.30	1	2606
09:16:10	12.80	12.85	12.85	-0.30	3	2605
09:16:09	12.80	12.85	12.85	-0.30	3	2602
09:16:07	12.80	12.85	12.85	-0.30	1	2599
09:16:00	12.80	12.85	12.90	-0.25	1	2598
09:16:00	12.80	12.85	12.85	-0.30	19	2597
09:15:54	12.80	12.85	12.85	-0.30	1	2578
09:15:26	12.85	12.90	12.85	-0.30	4	2577
09:15:09	12.80	12.85	12.85	-0.30	5	2573
09:15:05	12.80	12.85	12.85	-0.30	1	2568
09:14:42	12.85	12.90	12.85	-0.30	10	2567
09:14:37	12.80	12.85	12.85	-0.30	3	2557
09:14:37	12.80	12.85	12.85	-0.30	5	2554
09:14:36	12.80	12.85	12.85	-0.30	1	2549
09:14:18	12.80	12.85	12.85	-0.30	1	2548
09:14:18	12.75	12.80	12.80	-0.35	55	2547
09:14:18	12.75	12.80	12.80	-0.35	43	2492
09:13:55	12.75	12.80	12.80	-0.35	2	2449
09:13:44	12.75	12.80	12.80	-0.35	2	2447
09:13:40	12.75	12.80	12.80	-0.35	1	2445
09:13:34	12.75	12.80	12.80	-0.35	1	2444
09:13:23	12.75	12.80	12.80	-0.35	1	2443
09:13:15	12.75	12.80	12.80	-0.35	2	2442
09:13:13	12.75	12.80	12.80	-0.35	1	2440
09:13:09	12.75	12.80	12.80	-0.35	1	2439
09:13:05	12.75	12.80	12.80	-0.35	2	2438
09:13:03	12.75	12.80	12.80	-0.35	2	2436
09:12:27	12.75	12.80	12.75	-0.40	2	2434
09:12:19	12.75	12.80	12.80	-0.35	2	2432
09:12:18	12.75	12.80	12.75	-0.40	10	2430
09:12:11	12.75	12.80	12.75	-0.40	1	2420
09:12:05	12.75	12.80	12.80	-0.35	1	2419
09:11:59	12.75	12.80	12.75	-0.40	1	2418
09:11:59	12.75	12.80	12.80	-0.35	1	2417
09:11:59	12.75	12.80	12.80	-0.35	20	2416
09:11:36	12.75	12.80	12.75	-0.40	1	2396
09:11:19	12.75	12.80	12.80	-0.35	2	2395
09:11:17	12.75	12.80	12.75	-0.40	4	2393
09:11:14	12.75	12.80	12.75	-0.40	1	2389
09:11:12	12.75	12.80	12.75	-0.40	1	2388
09:11:10	12.75	12.80	12.80	-0.35	1	2387
09:10:46	12.75	12.80	12.75	-0.40	1	2386
09:10:38	12.75	12.80	12.80	-0.35	1	2385
09:10:20	12.75	12.80	12.75	-0.40	10	2384
09:10:20	12.75	12.80	12.80	-0.35	2	2374
09:10:18	12.75	12.80	12.80	-0.35	1	2372
09:10:17	12.75	12.80	12.80	-0.35	1	2371
09:10:16	12.75	12.80	12.80	-0.35	1	2370
09:10:11	12.75	12.80	12.80	-0.35	2	2369
09:10:09	12.80	12.85	12.80	-0.35	1	2367
09:10:09	12.75	12.80	12.80	-0.35	3	2366
09:10:08	12.80	12.85	12.80	-0.35	1	2363
09:10:06	12.75	12.80	12.80	-0.35	1	2362
09:10:06	12.75	12.80	12.80	-0.35	1	2361
09:10:06	12.75	12.80	12.80	-0.35	1	2360
09:10:00	12.75	12.80	12.80	-0.35	1	2359
09:09:41	12.80	12.85	12.80	-0.35	32	2358
09:09:41	12.80	12.85	12.80	-0.35	116	2326
09:09:33	12.80	12.85	12.85	-0.30	2	2210
09:09:28	12.80	12.85	12.85	-0.30	3	2208
09:09:18	12.80	12.85	12.85	-0.30	1	2205
09:09:15	12.80	12.85	12.85	-0.30	2	2204
09:09:10	12.80	12.85	12.80	-0.35	2	2202
09:09:10	12.80	12.85	12.85	-0.30	1	2200
09:09:09	12.80	12.85	12.85	-0.30	2	2199
09:09:08	12.80	12.85	12.85	-0.30	1	2197
09:09:08	12.80	12.85	12.85	-0.30	10	2196
09:09:03	12.80	12.85	12.85	-0.30	1	2186
09:09:01	12.80	12.85	12.85	-0.30	2	2185
09:08:59	12.80	12.85	12.85	-0.30	1	2183
09:08:54	12.80	12.85	12.80	-0.35	1	2182
09:08:52	12.80	12.85	12.85	-0.30	1	2181
09:08:52	12.85	12.90	12.85	-0.30	5	2180
09:08:45	12.80	12.85	12.85	-0.30	1	2175
09:08:39	12.80	12.85	12.85	-0.30	1	2174
09:08:37	12.85	12.90	12.85	-0.30	9	2173
09:08:37	12.80	12.85	12.85	-0.30	1	2164
09:08:31	12.80	12.85	12.85	-0.30	1	2163
09:08:25	12.90	12.95	12.90	-0.25	11	2162
09:08:25	12.80	12.90	12.90	-0.25	39	2151
09:08:25	12.85	12.90	12.85	-0.30	24	2112
09:08:19	12.85	12.95	12.85	-0.30	4	2088
09:08:13	12.90	12.95	12.90	-0.25	1	2084
09:08:13	12.85	12.90	12.90	-0.25	9	2083
09:08:00	12.85	12.90	12.90	-0.25	1	2074
09:07:58	12.90	12.95	12.90	-0.25	1	2073
09:07:58	12.85	12.90	12.90	-0.25	1	2072
09:07:57	12.85	12.90	12.90	-0.25	1	2071
09:07:55	12.85	12.90	12.90	-0.25	1	2070
09:07:48	12.85	12.90	12.90	-0.25	3	2069
09:07:39	12.85	12.90	12.85	-0.30	1	2066
09:07:36	12.85	12.95	12.85	-0.30	3	2065
09:07:35	12.85	12.90	12.90	-0.25	21	2062
09:07:35	12.80	12.85	12.85	-0.30	3	2041
09:07:30	12.80	12.85	12.85	-0.30	68	2038
09:07:27	12.80	12.90	12.90	-0.25	10	1970
09:07:26	12.80	12.90	12.80	-0.35	1	1960
09:07:25	12.80	12.90	12.80	-0.35	6	1959
09:07:24	12.80	12.90	12.90	-0.25	1	1953
09:06:59	12.75	12.80	12.85	-0.30	16	1952
09:06:59	12.75	12.80	12.80	-0.35	1	1936
09:06:59	12.75	12.80	12.80	-0.35	91	1935
09:06:59	12.80	12.85	12.80	-0.35	9	1844
09:06:58	12.80	12.85	12.80	-0.35	1	1835
09:06:51	12.80	12.85	12.80	-0.35	1	1834
09:06:48	12.80	12.85	12.80	-0.35	3	1833
09:06:28	12.75	12.85	12.75	-0.40	6	1830
09:06:24	12.75	12.80	12.80	-0.35	22	1824
09:06:24	12.75	12.80	12.80	-0.35	25	1802
09:06:16	12.75	12.80	12.75	-0.40	3	1777
09:06:16	12.80	12.85	12.80	-0.35	53	1774
09:06:14	12.80	12.85	12.85	-0.30	2	1721
09:06:10	12.80	12.85	12.80	-0.35	2	1719
09:06:09	12.80	12.85	12.85	-0.30	1	1717
09:05:55	12.85	12.90	12.85	-0.30	1	1716
09:05:49	12.85	12.95	12.85	-0.30	19	1715
09:05:49	12.85	12.95	12.95	-0.20	1	1696
09:05:49	12.85	12.95	12.85	-0.30	5	1695
09:05:48	12.85	12.90	12.90	-0.25	1	1690
09:05:48	12.85	12.90	12.90	-0.25	29	1689
09:05:48	12.80	12.85	12.85	-0.30	92	1660
09:05:48	12.80	12.85	12.85	-0.30	10	1568
09:05:42	12.80	12.85	12.85	-0.30	2	1558
09:05:35	12.80	12.85	12.80	-0.35	1	1556
09:05:34	12.80	12.85	12.80	-0.35	1	1555
09:05:23	12.80	12.90	12.80	-0.35	1	1554
09:05:19	12.80	12.90	12.80	-0.35	10	1553
09:05:19	12.75	12.85	12.85	-0.30	1	1543
09:05:19	12.75	12.80	12.80	-0.35	95	1542
09:05:19	12.75	12.80	12.80	-0.35	2	1447
09:05:17	12.70	12.75	12.75	-0.40	1	1445
09:05:11	12.70	12.75	12.75	-0.40	83	1444
09:05:09	12.70	12.75	12.75	-0.40	2	1361
09:05:09	12.70	12.75	12.75	-0.40	4	1359
09:05:07	12.70	12.75	12.75	-0.40	3	1355
09:05:02	12.70	12.75	12.75	-0.40	2	1352
09:05:00	12.75	12.80	12.75	-0.40	6	1350
09:04:52	12.70	12.80	12.70	-0.45	1	1344
09:04:52	12.70	12.80	12.70	-0.45	1	1343
09:04:47	12.70	12.75	12.75	-0.40	8	1342
09:04:47	12.65	12.70	12.70	-0.45	88	1334
09:04:47	12.65	12.70	12.70	-0.45	14	1246
09:04:47	12.60	12.65	12.65	-0.50	7	1232
09:04:47	12.65	12.70	12.65	-0.50	13	1225
09:04:45	12.65	12.70	12.65	-0.50	10	1212
09:04:45	12.65	12.70	12.65	-0.50	1	1202
09:04:36	12.65	12.70	12.65	-0.50	1	1201
09:04:27	12.65	12.70	12.65	-0.50	1	1200
09:04:22	12.65	12.70	12.65	-0.50	2	1199
09:04:22	12.65	12.70	12.65	-0.50	1	1197
09:04:19	12.65	12.70	12.65	-0.50	1	1196
09:04:19	12.65	12.70	12.65	-0.50	1	1195
09:04:17	12.60	12.65	12.65	-0.50	2	1194
09:04:14	12.60	12.65	12.65	-0.50	1	1192
09:04:14	12.60	12.65	12.65	-0.50	2	1191
09:04:10	12.60	12.70	12.70	-0.45	2	1189
09:04:10	12.60	12.65	12.65	-0.50	1	1187
09:04:07	12.65	12.70	12.65	-0.50	1	1186
09:04:06	12.60	12.65	12.65	-0.50	7	1185
09:04:06	12.60	12.65	12.65	-0.50	6	1178
09:04:06	12.60	12.65	12.65	-0.50	2	1172
09:04:06	12.60	12.65	12.65	-0.50	1	1170
09:04:06	12.65	12.70	12.65	-0.50	1	1169
09:04:05	12.65	12.70	12.70	-0.45	1	1168
09:04:00	12.60	12.70	12.70	-0.45	3	1167
09:03:59	12.60	12.65	12.65	-0.50	12	1164
09:03:57	12.60	12.65	12.65	-0.50	4	1152
09:03:54	12.65	12.70	12.65	-0.50	1	1148
09:03:54	12.65	12.70	12.65	-0.50	2	1147
09:03:54	12.65	12.70	12.65	-0.50	50	1145
09:03:46	12.65	12.70	12.70	-0.45	1	1095
09:03:45	12.65	12.70	12.65	-0.50	10	1094
09:03:41	12.65	12.70	12.65	-0.50	1	1084
09:03:39	12.65	12.70	12.70	-0.45	1	1083
09:03:34	12.65	12.70	12.65	-0.50	1	1082
09:03:33	12.65	12.70	12.70	-0.45	5	1081
09:03:29	12.65	12.70	12.65	-0.50	1	1076
09:03:29	12.65	12.70	12.70	-0.45	1	1075
09:03:29	12.65	12.70	12.70	-0.45	1	1074
09:03:25	12.65	12.70	12.65	-0.50	2	1073
09:03:25	12.65	12.70	12.70	-0.45	1	1071
09:03:25	12.65	12.70	12.70	-0.45	2	1070
09:03:22	12.65	12.70	12.70	-0.45	5	1068
09:03:22	12.65	12.70	12.70	-0.45	1	1063
09:03:20	12.65	12.70	12.70	-0.45	1	1062
09:03:19	12.65	12.70	12.70	-0.45	1	1061
09:03:17	12.65	12.70	12.70	-0.45	1	1060
09:03:15	12.65	12.70	12.70	-0.45	2	1059
09:03:14	12.65	12.70	12.70	-0.45	1	1057
09:03:10	12.65	12.70	12.70	-0.45	2	1056
09:03:08	12.65	12.70	12.65	-0.50	2	1054
09:03:07	12.65	12.70	12.70	-0.45	1	1052
09:03:07	12.65	12.70	12.70	-0.45	1	1051
09:03:07	12.65	12.75	12.65	-0.50	1	1050
09:03:05	12.65	12.70	12.70	-0.45	30	1049
09:03:03	12.65	12.70	12.70	-0.45	1	1019
09:03:03	12.65	12.70	12.70	-0.45	10	1018
09:03:03	12.65	12.70	12.65	-0.50	10	1008
09:03:02	12.65	12.70	12.70	-0.45	28	998
09:03:02	12.65	12.70	12.70	-0.45	4	970
09:03:02	12.70	12.75	12.70	-0.45	40	966
09:03:02	12.70	12.75	12.75	-0.40	1	926
09:02:58	12.70	12.75	12.70	-0.45	3	925
09:02:52	12.70	12.75	12.70	-0.45	9	922
09:02:49	12.65	12.70	12.70	-0.45	9	913
09:02:48	12.65	12.70	12.70	-0.45	1	904
09:02:48	12.60	12.65	12.65	-0.50	58	903
09:02:48	12.65	12.75	12.65	-0.50	42	845
09:02:48	12.65	12.70	12.70	-0.45	103	803
09:02:48	12.65	12.70	12.70	-0.45	1	700
09:02:47	12.65	12.70	12.70	-0.45	1	699
09:02:44	12.65	12.70	12.70	-0.45	1	698
09:02:43	12.65	12.70	12.70	-0.45	1	697
09:02:42	12.65	12.70	12.65	-0.50	1	696
09:02:42	12.65	12.70	12.65	-0.50	10	695
09:02:37	12.65	12.70	12.70	-0.45	1	685
09:02:36	12.65	12.70	12.70	-0.45	1	684
09:02:36	12.65	12.70	12.70	-0.45	5	683
09:02:34	12.65	12.70	12.70	-0.45	10	678
09:02:30	12.65	12.70	12.70	-0.45	2	668
09:02:25	12.65	12.70	12.70	-0.45	1	666
09:02:25	12.65	12.70	12.70	-0.45	1	665
09:02:25	12.65	12.70	12.70	-0.45	1	664
09:02:25	12.70	12.75	12.70	-0.45	18	663
09:02:21	12.70	12.75	12.75	-0.40	1	645
09:02:21	12.65	12.70	12.70	-0.45	96	644
09:02:21	12.70	12.75	12.70	-0.45	4	548
09:02:21	12.70	12.75	12.70	-0.45	1	544
09:02:20	12.70	12.75	12.75	-0.40	3	543
09:02:20	12.70	12.75	12.70	-0.45	2	540
09:02:20	12.70	12.75	12.75	-0.40	5	538
09:02:20	12.70	12.75	12.70	-0.45	3	533
09:02:19	12.70	12.75	12.75	-0.40	1	530
09:02:18	12.70	12.75	12.70	-0.45	4	529
09:02:18	12.70	12.75	12.70	-0.45	1	525
09:02:16	12.65	12.70	12.70	-0.45	90	524
09:02:16	12.70	12.75	12.70	-0.45	10	434
09:02:16	12.70	12.75	12.70	-0.45	2	424
09:02:16	12.70	12.75	12.70	-0.45	2	422
09:02:14	12.70	12.75	12.70	-0.45	25	420
09:02:14	12.70	12.75	12.75	-0.40	2	395
09:02:12	12.70	12.75	12.75	-0.40	3	393
09:02:10	12.70	12.75	12.70	-0.45	2	390
09:02:06	12.70	12.75	12.70	-0.45	10	388
09:01:59	12.70	12.75	12.70	-0.45	1	378
09:01:55	12.70	12.75	12.75	-0.40	3	377
09:01:55	12.70	12.75	12.75	-0.40	3	374
09:01:52	12.70	12.75	12.75	-0.40	2	371
09:01:52	12.70	12.75	12.70	-0.45	9	369
09:01:52	12.75	12.80	12.75	-0.40	16	360
09:01:49	12.75	12.80	12.80	-0.35	1	344
09:01:48	12.75	12.80	12.75	-0.40	1	343
09:01:42	12.75	12.80	12.80	-0.35	1	342
09:01:41	12.75	12.80	12.80	-0.35	2	341
09:01:41	12.80	12.85	12.80	-0.35	1	339
09:01:40	12.80	12.85	12.80	-0.35	2	338
09:01:37	12.80	12.85	12.80	-0.35	2	336
09:01:37	12.80	12.85	12.80	-0.35	2	334
09:01:37	12.80	12.85	12.80	-0.35	4	332
09:01:33	12.80	12.85	12.80	-0.35	1	328
09:01:30	12.80	12.85	12.80	-0.35	1	327
09:01:27	12.80	12.85	12.80	-0.35	2	326
09:01:27	12.80	12.85	12.85	-0.30	2	324
09:01:25	12.75	12.80	12.80	-0.35	2	322
09:01:25	12.75	12.80	12.80	-0.35	1	320
09:01:24	12.80	12.90	12.80	-0.35	7	319
09:01:19	12.80	12.90	12.80	-0.35	1	312
09:01:19	12.75	12.80	12.80	-0.35	10	311
09:01:19	12.75	12.80	12.80	-0.35	57	301
09:01:19	12.85	12.90	12.80	-0.35	15	244
09:01:19	12.85	12.90	12.85	-0.30	8	229
09:01:18	12.80	12.85	12.85	-0.30	11	221
09:01:17	12.80	12.85	12.85	-0.30	1	210
09:01:16	12.80	12.85	12.80	-0.35	4	209
09:01:16	12.80	12.85	12.80	-0.35	1	205
09:01:13	12.80	12.85	12.80	-0.35	14	204
09:01:12	12.80	12.85	12.85	-0.30	2	190
09:01:11	12.80	12.85	12.80	-0.35	10	188
09:01:09	12.80	12.85	12.80	-0.35	1	178
09:01:05	12.80	12.85	12.80	-0.35	1	177
09:01:05	12.80	12.85	12.80	-0.35	1	176
09:01:04	12.80	12.85	12.80	-0.35	1	175
09:01:01	12.80	12.85	12.80	-0.35	1	174
09:01:00	12.80	12.85	12.80	-0.35	1	173
09:00:54	12.80	12.85	12.80	-0.35	8	172
09:00:52	12.80	12.85	12.85	-0.30	2	164
09:00:44	12.80	12.85	12.85	-0.30	1	162
09:00:44	12.80	12.85	12.85	-0.30	1	161
09:00:42	12.80	12.85	12.85	-0.30	1	160
09:00:42	12.85	12.90	12.85	-0.30	16	159
09:00:38	12.80	12.85	12.85	-0.30	5	143
09:00:32	12.80	12.85	12.85	-0.30	3	138
09:00:26	12.80	12.85	12.85	-0.30	2	135
09:00:26	12.85	12.90	12.85	-0.30	13	133
09:00:15	12.85	12.95	12.95	-0.20	3	120
09:00:15	12.85	12.95	12.95	-0.20	2	117
09:00:12	12.85	12.95	12.85	-0.30	1	115
09:00:11	12.90	12.95	12.85	-0.30	7	114
09:00:11	12.90	12.95	12.90	-0.25	3	107
09:00:09	12.85	12.90	12.90	-0.25	6	104
09:00:09	12.85	12.90	12.90	-0.25	3	98
09:00:06	12.85	12.90	12.85	-0.30	4	95
09:00:05	--	--	12.85	-0.30	91	91

　

其他人也逛...

LaPO 超進化八合一 10000mAh 無線快充行動電源 WT-08

【P&G】ARIEL/BOLD 4D袋裝洗衣球

Apple iPhone 15 Pro (256G)

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

Apple iPhone 15 Pro (256G)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值10, 000元

Apple iPhone 15 Pro (128G)

羅技 M331 無線靜音滑鼠(黑)

家樂福200元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

揪愛儲值-儲值3, 500元送35加碼金

大潤發5000元即享券(餘額型)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值1, 000元

MyCard 3000點虛擬點數卡

日盛台駿：加速綠能投融資海外...

台積電ADR26日上漲1.66美元漲幅...

我的自選股

即時重大訊息

‧台股重挫752點外資砍846億元史...
‧神盾暫緩與日本IP廠股份交換布...
‧【能源盤後】油價跌週線收黑☆

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。