最新新軍購要怎麼編？藍委提議分年、以證交稅支應熱門[公告] 富邦金:富邦金控代子公司富邦投信公告取得「富邦產物保險股份有限公司」使用權資產

更新報價

台　亞 (2340) 半導體業上市

33.95 ▼-0.95 -2.72% 1.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.95	3,885	33.95	22	34.00	1	34.55	35.30	33.65	34.90

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	33.95	34.00	33.95	-0.95	9	3885
13:30:00	33.95	34.00	33.95	-0.95	175	3876
13:24:59	33.85	33.95	33.95	-0.95	1	3701
13:24:57	33.90	33.95	33.90	-1.00	1	3700
13:24:53	33.90	33.95	33.90	-1.00	1	3699
13:24:46	33.85	33.90	33.90	-1.00	1	3698
13:24:46	33.90	34.00	33.90	-1.00	3	3697
13:24:41	33.90	34.00	33.90	-1.00	1	3694
13:24:29	33.90	34.00	33.90	-1.00	1	3693
13:24:29	33.90	34.00	33.90	-1.00	1	3692
13:24:26	33.90	34.00	33.90	-1.00	1	3691
13:24:23	33.90	34.00	33.90	-1.00	5	3690
13:24:18	33.85	33.90	33.90	-1.00	1	3685
13:24:18	33.85	33.90	33.90	-1.00	9	3684
13:24:16	33.90	34.00	33.90	-1.00	5	3675
13:24:12	33.90	33.95	33.95	-0.95	1	3670
13:24:07	33.95	34.00	33.90	-1.00	4	3669
13:24:07	33.95	34.00	33.95	-0.95	1	3665
13:23:56	33.90	34.00	33.90	-1.00	5	3664
13:23:52	33.95	34.00	33.95	-0.95	1	3659
13:23:47	34.00	34.05	34.00	-0.90	2	3658
13:23:36	33.95	34.00	34.00	-0.90	13	3656
13:23:24	34.00	34.10	34.00	-0.90	3	3643
13:23:21	34.00	34.05	34.00	-0.90	1	3640
13:23:21	34.00	34.05	34.05	-0.85	6	3639
13:23:18	34.00	34.05	34.00	-0.90	2	3633
13:23:13	34.00	34.05	34.00	-0.90	3	3631
13:23:00	34.00	34.05	34.00	-0.90	1	3628
13:22:12	34.05	34.10	34.05	-0.85	1	3627
13:21:57	34.05	34.10	34.05	-0.85	5	3626
13:21:49	34.05	34.10	34.05	-0.85	4	3621
13:21:37	34.05	34.10	34.05	-0.85	8	3617
13:21:26	34.05	34.10	34.10	-0.80	2	3609
13:21:26	34.05	34.10	34.05	-0.85	1	3607
13:21:25	34.05	34.10	34.05	-0.85	1	3606
13:21:24	34.05	34.10	34.10	-0.80	18	3605
13:21:23	34.00	34.05	34.05	-0.85	1	3587
13:21:10	34.00	34.05	34.05	-0.85	1	3586
13:20:48	33.95	34.05	34.05	-0.85	3	3585
13:20:44	33.95	34.00	34.00	-0.90	1	3582
13:20:39	33.95	34.00	34.00	-0.90	34	3581
13:20:39	33.95	34.00	34.00	-0.90	2	3547
13:20:38	33.95	34.00	34.00	-0.90	1	3545
13:20:26	33.90	33.95	33.95	-0.95	6	3544
13:20:25	33.90	33.95	33.95	-0.95	2	3538
13:20:25	33.85	33.90	33.90	-1.00	18	3536
13:20:15	33.85	33.90	33.85	-1.05	1	3518
13:20:01	33.85	33.90	33.90	-1.00	1	3517
13:19:47	33.85	33.90	33.90	-1.00	4	3516
13:19:42	33.85	33.90	33.85	-1.05	2	3512
13:19:31	33.85	33.90	33.90	-1.00	5	3510
13:19:18	33.85	33.90	33.90	-1.00	5	3505
13:19:16	33.85	33.90	33.85	-1.05	2	3500
13:19:15	33.85	33.90	33.85	-1.05	1	3498
13:18:46	33.85	33.90	33.90	-1.00	4	3497
13:18:33	33.85	33.90	33.90	-1.00	1	3493
13:18:20	33.85	33.95	33.85	-1.05	1	3492
13:18:13	33.90	33.95	33.90	-1.00	3	3491
13:18:12	33.90	33.95	33.90	-1.00	3	3488
13:18:01	33.90	33.95	33.90	-1.00	1	3485
13:17:58	33.90	33.95	33.90	-1.00	1	3484
13:17:49	33.90	33.95	33.90	-1.00	1	3483
13:17:44	33.90	33.95	33.90	-1.00	5	3482
13:17:41	33.90	33.95	33.90	-1.00	2	3477
13:17:28	33.90	33.95	33.90	-1.00	2	3475
13:17:17	33.90	33.95	33.90	-1.00	1	3473
13:17:11	33.90	33.95	33.90	-1.00	1	3472
13:17:10	33.90	33.95	33.90	-1.00	1	3471
13:17:00	33.90	33.95	33.90	-1.00	2	3470
13:16:38	33.90	33.95	33.90	-1.00	1	3468
13:16:21	33.90	33.95	33.95	-0.95	1	3467
13:16:20	33.90	33.95	33.90	-1.00	1	3466
13:16:01	33.90	33.95	33.90	-1.00	1	3465
13:14:52	33.90	33.95	33.95	-0.95	1	3464
13:14:50	33.95	34.00	33.95	-0.95	1	3463
13:14:37	33.85	33.95	33.95	-0.95	4	3462
13:14:36	33.90	33.95	33.90	-1.00	2	3458
13:14:32	33.90	33.95	33.95	-0.95	1	3456
13:14:32	33.95	34.00	33.95	-0.95	1	3455
13:14:32	33.95	34.00	33.95	-0.95	4	3454
13:14:22	33.95	34.00	33.95	-0.95	1	3450
13:13:45	33.95	34.00	33.95	-0.95	1	3449
13:13:34	33.95	34.00	33.95	-0.95	6	3448
13:13:27	33.95	34.00	34.00	-0.90	1	3442
13:13:21	33.95	34.00	34.00	-0.90	1	3441
13:12:46	33.95	34.00	34.00	-0.90	1	3440
13:12:35	33.95	34.00	34.00	-0.90	1	3439
13:12:15	33.95	34.00	34.00	-0.90	7	3438
13:12:06	33.95	34.00	34.00	-0.90	2	3431
13:12:05	33.95	34.05	34.05	-0.85	1	3429
13:12:05	34.00	34.05	34.00	-0.90	2	3428
13:11:54	34.00	34.05	34.05	-0.85	3	3426
13:11:37	34.00	34.05	34.05	-0.85	1	3423
13:11:37	34.00	34.05	34.05	-0.85	2	3422
13:11:35	34.00	34.05	34.00	-0.90	2	3420
13:11:20	33.95	34.05	34.05	-0.85	6	3418
13:11:12	33.95	34.05	34.05	-0.85	1	3412
13:11:12	33.95	34.05	34.05	-0.85	13	3411
13:11:08	33.95	34.05	33.95	-0.95	5	3398
13:11:03	33.95	34.00	34.00	-0.90	8	3393
13:11:00	33.90	34.00	33.90	-1.00	1	3385
13:11:00	33.95	34.00	33.95	-0.95	2	3384
13:10:56	33.90	34.00	34.00	-0.90	10	3382
13:10:51	33.90	33.95	33.95	-0.95	7	3372
13:10:48	33.95	34.00	33.95	-0.95	1	3365
13:10:32	33.90	33.95	33.95	-0.95	4	3364
13:10:30	33.90	33.95	33.95	-0.95	1	3360
13:10:25	33.90	33.95	33.90	-1.00	1	3359
13:10:23	33.90	33.95	33.90	-1.00	1	3358
13:10:21	33.90	33.95	33.90	-1.00	3	3357
13:10:15	33.85	33.90	33.90	-1.00	16	3354
13:10:10	33.80	33.85	33.85	-1.05	1	3338
13:10:10	33.80	33.85	33.85	-1.05	38	3337
13:10:09	33.80	33.85	33.80	-1.10	1	3299
13:10:04	33.80	33.85	33.85	-1.05	4	3298
13:10:02	33.75	33.80	33.80	-1.10	20	3294
13:09:43	33.75	33.80	33.80	-1.10	2	3274
13:09:39	33.75	33.80	33.75	-1.15	5	3272
13:09:09	33.70	33.80	33.80	-1.10	2	3267
13:09:04	33.70	33.75	33.75	-1.15	3	3265
13:08:57	33.70	33.80	33.80	-1.10	5	3262
13:08:55	33.75	33.80	33.75	-1.15	25	3257
13:08:55	33.75	33.80	33.75	-1.15	1	3232
13:08:33	33.75	33.80	33.80	-1.10	1	3231
13:08:23	33.75	33.80	33.80	-1.10	1	3230
13:08:16	33.75	33.80	33.80	-1.10	2	3229
13:08:16	33.80	33.85	33.80	-1.10	3	3227
13:08:14	33.80	33.85	33.80	-1.10	5	3224
13:08:13	33.80	33.85	33.80	-1.10	2	3219
13:08:06	33.80	33.85	33.80	-1.10	2	3217
13:08:01	33.80	33.85	33.80	-1.10	2	3215
13:07:59	33.80	33.85	33.80	-1.10	4	3213
13:07:35	33.80	33.85	33.80	-1.10	3	3209
13:07:25	33.80	33.85	33.85	-1.05	5	3206
13:07:24	33.80	33.85	33.80	-1.10	1	3201
13:06:52	33.85	33.90	33.85	-1.05	6	3200
13:06:39	33.85	33.90	33.85	-1.05	1	3194
13:06:23	33.85	33.90	33.85	-1.05	1	3193
13:06:22	33.80	33.85	33.85	-1.05	25	3192
13:06:19	33.80	33.85	33.80	-1.10	1	3167
13:06:18	33.80	33.85	33.80	-1.10	2	3166
13:05:57	33.80	33.85	33.80	-1.10	1	3164
13:05:51	33.80	33.85	33.80	-1.10	2	3163
13:05:49	33.80	33.85	33.80	-1.10	1	3161
13:05:25	33.80	33.85	33.80	-1.10	4	3160
13:05:23	33.80	33.85	33.80	-1.10	1	3156
13:04:42	33.80	33.85	33.85	-1.05	2	3155
13:04:33	33.80	33.85	33.85	-1.05	3	3153
13:03:51	33.80	33.90	33.80	-1.10	1	3150
13:03:47	33.80	33.90	33.80	-1.10	1	3149
13:03:38	33.80	33.90	33.80	-1.10	2	3148
13:02:56	33.75	33.90	33.90	-1.00	1	3146
13:02:53	33.75	33.80	33.80	-1.10	17	3145
13:02:53	33.75	33.80	33.80	-1.10	1	3128
13:02:50	33.80	33.90	33.80	-1.10	6	3127
13:02:38	33.80	33.90	33.90	-1.00	3	3121
13:01:30	33.75	33.90	33.90	-1.00	1	3118
13:01:28	33.85	33.95	33.75	-1.15	5	3117
13:01:28	33.85	33.95	33.80	-1.10	17	3112
13:01:28	33.85	33.95	33.85	-1.05	8	3095
13:01:11	33.85	33.90	33.90	-1.00	1	3087
13:00:55	33.85	33.95	33.85	-1.05	1	3086
13:00:31	33.90	33.95	33.85	-1.05	1	3085
13:00:31	33.90	33.95	33.90	-1.00	2	3084
13:00:05	33.85	33.90	33.90	-1.00	3	3082
12:59:42	33.85	33.90	33.90	-1.00	1	3079
12:59:13	33.85	33.90	33.90	-1.00	2	3078
12:58:48	33.85	33.90	33.90	-1.00	1	3076
12:58:30	33.85	33.95	33.95	-0.95	1	3075
12:58:22	33.90	33.95	33.90	-1.00	11	3074
12:58:17	33.90	33.95	33.95	-0.95	1	3063
12:58:12	33.90	33.95	33.90	-1.00	1	3062
12:58:11	33.90	33.95	33.95	-0.95	1	3061
12:57:33	33.90	33.95	33.95	-0.95	1	3060
12:57:06	33.85	33.90	33.90	-1.00	6	3059
12:56:52	33.85	33.90	33.90	-1.00	3	3053
12:56:37	33.85	33.95	33.85	-1.05	5	3050
12:56:36	33.85	33.90	33.90	-1.00	1	3045
12:56:35	33.85	33.90	33.90	-1.00	1	3044
12:56:30	33.90	33.95	33.90	-1.00	1	3043
12:56:00	33.90	33.95	33.90	-1.00	8	3042
12:55:47	33.90	33.95	33.90	-1.00	4	3034
12:55:47	33.90	33.95	33.90	-1.00	4	3030
12:55:19	33.90	33.95	33.90	-1.00	1	3026
12:55:07	33.90	33.95	33.90	-1.00	1	3025
12:54:42	33.90	33.95	33.90	-1.00	1	3024
12:54:36	33.90	33.95	33.95	-0.95	1	3023
12:54:20	33.90	33.95	33.95	-0.95	1	3022
12:53:58	33.90	34.00	34.00	-0.90	1	3021
12:53:45	33.95	34.00	33.95	-0.95	2	3020
12:53:41	33.95	34.00	33.95	-0.95	1	3018
12:53:34	33.95	34.00	33.95	-0.95	5	3017
12:53:02	33.90	33.95	33.95	-0.95	2	3012
12:52:36	33.90	33.95	33.95	-0.95	2	3010
12:52:12	33.90	34.00	33.90	-1.00	1	3008
12:50:53	33.90	33.95	33.95	-0.95	1	3007
12:50:49	33.90	33.95	33.95	-0.95	1	3006
12:49:50	33.95	34.00	33.95	-0.95	1	3005
12:49:42	33.95	34.00	33.95	-0.95	1	3004
12:49:34	33.95	34.00	33.95	-0.95	1	3003
12:49:32	33.95	34.00	33.95	-0.95	1	3002
12:48:44	33.95	34.00	33.95	-0.95	2	3001
12:48:04	33.95	34.00	34.00	-0.90	1	2999
12:47:29	34.00	34.05	34.00	-0.90	1	2998
12:47:14	34.00	34.05	34.00	-0.90	1	2997
12:46:27	34.00	34.05	34.00	-0.90	3	2996
12:46:18	34.00	34.05	34.00	-0.90	2	2993
12:46:10	33.90	34.00	34.00	-0.90	7	2991
12:45:52	33.90	33.95	33.95	-0.95	3	2984
12:45:51	33.85	33.90	33.90	-1.00	12	2981
12:45:37	33.85	33.90	33.90	-1.00	1	2969
12:45:13	33.80	33.90	33.90	-1.00	5	2968
12:45:12	33.85	33.90	33.85	-1.05	4	2963
12:45:03	33.85	33.90	33.85	-1.05	2	2959
12:44:57	33.80	33.85	33.85	-1.05	16	2957
12:44:22	33.80	33.85	33.85	-1.05	1	2941
12:44:18	33.80	33.85	33.80	-1.10	1	2940
12:44:15	33.80	33.85	33.80	-1.10	2	2939
12:44:03	33.80	33.85	33.80	-1.10	1	2937
12:44:03	33.80	33.85	33.80	-1.10	2	2936
12:43:47	33.80	33.85	33.80	-1.10	1	2934
12:43:05	33.80	33.85	33.85	-1.05	1	2933
12:43:00	33.80	33.85	33.80	-1.10	3	2932
12:42:37	33.80	33.85	33.80	-1.10	10	2929
12:42:27	33.80	33.85	33.80	-1.10	1	2919
12:42:22	33.80	33.85	33.80	-1.10	1	2918
12:42:11	33.80	33.85	33.80	-1.10	1	2917
12:42:05	33.80	33.85	33.80	-1.10	2	2916
12:41:32	33.85	33.90	33.85	-1.05	5	2914
12:40:55	33.85	33.90	33.90	-1.00	2	2909
12:40:46	33.85	33.90	33.85	-1.05	1	2907
12:40:44	33.85	33.90	33.90	-1.00	1	2906
12:39:53	33.85	33.90	33.90	-1.00	1	2905
12:39:49	33.85	33.90	33.90	-1.00	1	2904
12:38:30	33.85	33.90	33.85	-1.05	1	2903
12:38:21	33.85	33.90	33.85	-1.05	1	2902
12:37:18	33.85	33.90	33.90	-1.00	1	2901
12:37:06	33.85	33.90	33.85	-1.05	1	2900
12:36:54	33.85	33.90	33.85	-1.05	1	2899
12:36:49	33.85	33.90	33.85	-1.05	2	2898
12:36:37	33.80	33.85	33.85	-1.05	1	2896
12:36:15	33.85	33.90	33.85	-1.05	1	2895
12:36:08	33.85	33.90	33.85	-1.05	1	2894
12:35:48	33.80	33.90	33.80	-1.10	1	2893
12:35:40	33.80	33.90	33.80	-1.10	2	2892
12:34:56	33.85	33.90	33.85	-1.05	1	2890
12:33:15	33.85	33.95	33.85	-1.05	7	2889
12:33:08	33.85	33.95	33.85	-1.05	1	2882
12:32:51	33.90	33.95	33.90	-1.00	1	2881
12:32:40	33.90	33.95	33.90	-1.00	1	2880
12:32:37	33.90	33.95	33.90	-1.00	1	2879
12:32:21	33.85	33.90	33.95	-0.95	2	2878
12:32:21	33.85	33.90	33.90	-1.00	1	2876
12:31:50	33.85	33.95	33.95	-0.95	1	2875
12:31:18	33.85	33.90	33.90	-1.00	3	2874
12:31:18	33.85	33.90	33.90	-1.00	4	2871
12:31:13	33.85	33.90	33.90	-1.00	3	2867
12:31:11	33.85	33.90	33.90	-1.00	1	2864
12:31:06	33.85	33.90	33.90	-1.00	2	2863
12:31:03	33.85	33.90	33.90	-1.00	2	2861
12:30:50	33.80	33.85	33.85	-1.05	4	2859
12:30:50	33.80	33.85	33.85	-1.05	7	2855
12:30:50	33.80	33.85	33.85	-1.05	1	2848
12:29:30	33.80	33.85	33.80	-1.10	2	2847
12:29:05	33.80	33.85	33.80	-1.10	1	2845
12:29:04	33.80	33.85	33.85	-1.05	1	2844
12:28:51	33.80	33.85	33.80	-1.10	1	2843
12:28:38	33.75	33.80	33.80	-1.10	8	2842
12:28:36	33.75	33.80	33.75	-1.15	1	2834
12:28:28	33.75	33.80	33.75	-1.15	1	2833
12:28:17	33.75	33.80	33.80	-1.10	1	2832
12:26:45	33.70	33.80	33.80	-1.10	5	2831
12:26:29	33.70	33.80	33.80	-1.10	5	2826
12:25:24	33.70	33.75	33.80	-1.10	1	2821
12:25:24	33.70	33.75	33.75	-1.15	1	2820
12:24:33	33.75	33.80	33.75	-1.15	1	2819
12:23:54	33.75	33.80	33.75	-1.15	3	2818
12:23:35	33.70	33.80	33.70	-1.20	1	2815
12:23:32	33.75	33.80	33.75	-1.15	3	2814
12:22:52	33.75	33.80	33.75	-1.15	1	2811
12:22:36	33.75	33.80	33.80	-1.10	1	2810
12:19:58	33.75	33.80	33.80	-1.10	1	2809
12:19:58	33.75	33.80	33.75	-1.15	2	2808
12:18:32	33.80	33.85	33.80	-1.10	1	2806
12:18:12	33.75	33.85	33.85	-1.05	1	2805
12:17:42	33.75	33.85	33.85	-1.05	1	2804
12:16:59	33.75	33.80	33.80	-1.10	1	2803
12:16:52	33.75	33.80	33.75	-1.15	1	2802
12:16:50	33.75	33.80	33.80	-1.10	1	2801
12:16:29	33.75	33.80	33.75	-1.15	3	2800
12:14:30	33.70	33.80	33.80	-1.10	2	2797
12:14:23	33.70	33.80	33.80	-1.10	2	2795
12:13:08	33.75	33.80	33.75	-1.15	1	2793
12:13:06	33.75	33.80	33.75	-1.15	1	2792
12:12:57	33.75	33.80	33.75	-1.15	1	2791
12:12:48	33.75	33.80	33.75	-1.15	1	2790
12:12:40	33.75	33.80	33.75	-1.15	1	2789
12:12:32	33.75	33.80	33.75	-1.15	1	2788
12:12:14	33.75	33.80	33.75	-1.15	1	2787
12:12:08	33.75	33.80	33.75	-1.15	1	2786
12:11:46	33.70	33.75	33.75	-1.15	1	2785
12:11:28	33.70	33.75	33.75	-1.15	4	2784
12:11:26	33.70	33.75	33.75	-1.15	3	2780
12:10:51	33.70	33.75	33.75	-1.15	1	2777
12:09:58	33.70	33.75	33.75	-1.15	1	2776
12:09:36	33.75	33.80	33.75	-1.15	5	2775
12:08:58	33.75	33.80	33.75	-1.15	1	2770
12:08:24	33.75	33.80	33.75	-1.15	1	2769
12:08:24	33.70	33.75	33.75	-1.15	8	2768
12:07:55	33.70	33.75	33.75	-1.15	1	2760
12:07:52	33.75	33.80	33.75	-1.15	3	2759
12:07:29	33.70	33.75	33.75	-1.15	2	2756
12:07:25	33.70	33.75	33.75	-1.15	4	2754
12:07:25	33.75	33.80	33.75	-1.15	3	2750
12:07:04	33.75	33.80	33.75	-1.15	2	2747
12:07:00	33.70	33.80	33.80	-1.10	1	2745
12:06:21	33.70	33.75	33.75	-1.15	2	2744
12:06:03	33.70	33.80	33.70	-1.20	1	2742
12:05:56	33.70	33.75	33.75	-1.15	10	2741
12:05:35	33.65	33.70	33.70	-1.20	5	2731
12:05:31	33.65	33.75	33.65	-1.25	3	2726
12:05:29	33.65	33.75	33.65	-1.25	3	2723
12:05:05	33.65	33.75	33.65	-1.25	3	2720
12:04:50	33.65	33.70	33.70	-1.20	1	2717
12:04:20	33.70	33.75	33.70	-1.20	1	2716
12:03:48	33.70	33.75	33.65	-1.25	1	2715
12:03:48	33.70	33.75	33.70	-1.20	2	2714
12:03:41	33.70	33.75	33.70	-1.20	1	2712
12:03:28	33.70	33.75	33.70	-1.20	1	2711
12:03:16	33.70	33.75	33.70	-1.20	2	2710
12:03:10	33.70	33.75	33.70	-1.20	2	2708
12:02:44	33.70	33.75	33.70	-1.20	1	2706
12:02:44	33.70	33.75	33.70	-1.20	1	2705
12:02:07	33.70	33.75	33.70	-1.20	1	2704
12:02:07	33.70	33.75	33.70	-1.20	1	2703
12:01:46	33.70	33.75	33.70	-1.20	1	2702
12:01:23	33.70	33.80	33.70	-1.20	3	2701
12:01:23	33.70	33.75	33.70	-1.20	9	2698
12:01:13	33.75	33.80	33.75	-1.15	3	2689
12:01:10	33.75	33.80	33.75	-1.15	1	2686
12:00:55	33.75	33.80	33.75	-1.15	2	2685
12:00:28	33.75	33.80	33.75	-1.15	1	2683
12:00:16	33.75	33.80	33.75	-1.15	1	2682
11:59:59	33.70	33.75	33.75	-1.15	1	2681
11:59:53	33.70	33.75	33.75	-1.15	1	2680
11:59:41	33.75	33.80	33.75	-1.15	5	2679
11:59:39	33.75	33.80	33.75	-1.15	1	2674
11:59:36	33.75	33.80	33.75	-1.15	1	2673
11:59:35	33.75	33.80	33.80	-1.10	1	2672
11:59:30	33.75	33.80	33.75	-1.15	1	2671
11:59:30	33.75	33.80	33.75	-1.15	5	2670
11:59:08	33.75	33.80	33.80	-1.10	1	2665
11:59:03	33.75	33.80	33.75	-1.15	1	2664
11:59:03	33.75	33.80	33.75	-1.15	10	2663
11:58:34	33.75	33.80	33.80	-1.10	1	2653
11:58:14	33.75	33.80	33.80	-1.10	1	2652
11:58:09	33.75	33.80	33.80	-1.10	1	2651
11:58:04	33.75	33.80	33.80	-1.10	1	2650
11:58:00	33.75	33.80	33.80	-1.10	1	2649
11:57:54	33.75	33.80	33.75	-1.15	1	2648
11:57:39	33.75	33.80	33.80	-1.10	1	2647
11:57:25	33.75	33.80	33.80	-1.10	1	2646
11:57:24	33.75	33.80	33.80	-1.10	1	2645
11:57:23	33.75	33.80	33.80	-1.10	1	2644
11:57:06	33.75	33.80	33.75	-1.15	1	2643
11:57:03	33.80	33.85	33.80	-1.10	5	2642
11:57:01	33.80	33.85	33.80	-1.10	5	2637
11:56:42	33.80	33.85	33.80	-1.10	4	2632
11:56:33	33.80	33.85	33.80	-1.10	5	2628
11:56:30	33.80	33.85	33.80	-1.10	4	2623
11:56:30	33.80	33.85	33.80	-1.10	6	2619
11:55:54	33.80	33.85	33.85	-1.05	2	2613
11:54:29	33.80	33.85	33.85	-1.05	2	2611
11:53:54	33.80	33.85	33.85	-1.05	1	2609
11:53:50	33.80	33.85	33.85	-1.05	2	2608
11:53:04	33.80	33.85	33.85	-1.05	5	2606
11:52:36	33.80	33.90	33.80	-1.10	1	2601
11:52:27	33.85	33.90	33.85	-1.05	10	2600
11:52:27	33.85	33.90	33.85	-1.05	1	2590
11:52:27	33.85	33.90	33.85	-1.05	10	2589
11:51:47	33.90	33.95	33.90	-1.00	1	2579
11:51:17	33.85	33.90	33.90	-1.00	1	2578
11:51:06	33.85	33.90	33.90	-1.00	1	2577
11:50:53	33.85	33.90	33.85	-1.05	2	2576
11:50:48	33.85	33.95	33.85	-1.05	1	2574
11:50:46	33.85	33.90	33.90	-1.00	1	2573
11:50:21	33.85	33.95	33.85	-1.05	4	2572
11:50:12	33.85	33.90	33.85	-1.05	1	2568
11:49:53	33.85	33.90	33.85	-1.05	1	2567
11:49:53	33.90	33.95	33.90	-1.00	15	2566
11:48:51	33.85	33.90	33.90	-1.00	10	2551
11:48:36	33.85	33.90	33.90	-1.00	1	2541
11:48:28	33.85	33.90	33.90	-1.00	1	2540
11:48:20	33.85	33.90	33.90	-1.00	1	2539
11:48:14	33.85	33.90	33.85	-1.05	1	2538
11:48:09	33.85	33.90	33.85	-1.05	1	2537
11:47:50	33.85	33.90	33.85	-1.05	1	2536
11:47:45	33.85	33.90	33.85	-1.05	1	2535
11:47:33	33.80	33.85	33.85	-1.05	1	2534
11:47:13	33.85	33.90	33.85	-1.05	2	2533
11:47:05	33.85	33.90	33.85	-1.05	1	2531
11:46:57	33.85	33.90	33.85	-1.05	11	2530
11:46:45	33.90	33.95	33.90	-1.00	13	2519
11:46:40	33.85	33.95	33.85	-1.05	1	2506
11:46:33	33.90	33.95	33.90	-1.00	5	2505
11:46:17	33.90	33.95	33.90	-1.00	1	2500
11:45:36	33.85	33.90	33.90	-1.00	1	2499
11:45:33	33.85	33.90	33.90	-1.00	2	2498
11:45:28	33.85	33.90	33.90	-1.00	1	2496
11:45:28	33.85	33.90	33.85	-1.05	3	2495
11:45:27	33.85	33.90	33.90	-1.00	1	2492
11:45:00	33.85	33.95	33.85	-1.05	3	2491
11:44:59	33.85	33.90	33.90	-1.00	1	2488
11:44:38	33.80	33.85	33.85	-1.05	9	2487
11:44:38	33.80	33.85	33.85	-1.05	2	2478
11:44:38	33.90	33.95	33.85	-1.05	9	2476
11:44:38	33.90	33.95	33.90	-1.00	5	2467
11:44:38	33.90	33.95	33.90	-1.00	9	2462
11:44:37	34.00	34.05	33.95	-0.95	22	2453
11:44:37	34.00	34.05	34.00	-0.90	102	2431
11:44:37	34.00	34.05	34.00	-0.90	10	2329
11:44:34	34.00	34.05	34.00	-0.90	1	2319
11:44:29	34.00	34.05	34.05	-0.85	1	2318
11:44:27	34.00	34.05	34.00	-0.90	6	2317
11:44:27	34.00	34.05	34.00	-0.90	1	2311
11:43:50	34.05	34.10	34.05	-0.85	12	2310
11:43:31	34.10	34.15	34.10	-0.80	1	2298
11:43:31	34.10	34.15	34.10	-0.80	1	2297
11:42:54	34.10	34.15	34.10	-0.80	1	2296
11:41:48	34.05	34.15	34.05	-0.85	1	2295
11:40:40	34.05	34.10	34.05	-0.85	1	2294
11:40:28	34.05	34.10	34.05	-0.85	1	2293
11:40:18	34.05	34.10	34.05	-0.85	5	2292
11:39:42	34.05	34.10	34.05	-0.85	3	2287
11:39:42	34.05	34.10	34.10	-0.80	1	2284
11:39:37	34.05	34.10	34.05	-0.85	1	2283
11:39:25	34.05	34.10	34.10	-0.80	1	2282
11:39:10	34.05	34.15	34.05	-0.85	5	2281
11:39:09	34.05	34.15	34.05	-0.85	2	2276
11:39:09	34.10	34.20	34.10	-0.80	29	2274
11:39:08	34.15	34.20	34.15	-0.75	12	2245
11:39:08	34.15	34.20	34.15	-0.75	4	2233
11:38:51	34.15	34.20	34.20	-0.70	1	2229
11:38:17	34.15	34.20	34.20	-0.70	2	2228
11:37:27	34.20	34.25	34.20	-0.70	1	2226
11:37:12	34.20	34.25	34.20	-0.70	2	2225
11:37:12	34.15	34.20	34.20	-0.70	2	2223
11:36:33	34.15	34.25	34.15	-0.75	2	2221
11:35:48	34.15	34.25	34.15	-0.75	1	2219
11:34:58	34.15	34.25	34.15	-0.75	6	2218
11:34:58	34.15	34.25	34.15	-0.75	1	2212
11:34:17	34.15	34.25	34.15	-0.75	1	2211
11:34:14	34.15	34.25	34.15	-0.75	3	2210
11:34:14	34.20	34.25	34.20	-0.70	18	2207
11:33:40	34.25	34.30	34.25	-0.65	1	2189
11:33:40	34.25	34.30	34.25	-0.65	1	2188
11:32:19	34.30	34.35	34.30	-0.60	1	2187
11:32:02	34.20	34.30	34.30	-0.60	1	2186
11:32:01	34.20	34.30	34.20	-0.70	1	2185
11:29:18	34.20	34.30	34.20	-0.70	1	2184
11:29:13	34.20	34.35	34.20	-0.70	10	2183
11:28:47	34.20	34.30	34.30	-0.60	1	2173
11:28:40	34.20	34.30	34.30	-0.60	1	2172
11:28:24	34.20	34.30	34.30	-0.60	2	2171
11:27:16	34.20	34.30	34.30	-0.60	1	2169
11:27:13	34.25	34.30	34.25	-0.65	1	2168
11:26:47	34.25	34.30	34.25	-0.65	17	2167
11:26:47	34.25	34.35	34.25	-0.65	4	2150
11:26:47	34.30	34.40	34.30	-0.60	42	2146
11:26:47	34.35	34.40	34.35	-0.55	4	2104
11:21:10	34.35	34.40	34.40	-0.50	1	2100
11:19:55	34.35	34.40	34.40	-0.50	1	2099
11:19:47	34.35	34.40	34.40	-0.50	1	2098
11:17:55	34.40	34.45	34.40	-0.50	2	2097
11:17:55	34.40	34.45	34.40	-0.50	1	2095
11:17:20	34.40	34.45	34.45	-0.45	1	2094
11:16:14	34.40	34.45	34.45	-0.45	3	2093
11:14:43	34.45	34.50	34.45	-0.45	1	2090
11:14:20	34.45	34.50	34.45	-0.45	1	2089
11:12:35	34.40	34.45	34.45	-0.45	2	2088
11:10:33	34.35	34.40	34.40	-0.50	1	2086
11:09:59	34.40	34.45	34.40	-0.50	1	2085
11:09:59	34.35	34.40	34.40	-0.50	9	2084
11:08:59	34.25	34.35	34.35	-0.55	1	2075
11:07:56	34.30	34.35	34.35	-0.55	3	2074
11:07:49	34.25	34.30	34.30	-0.60	11	2071
11:07:20	34.25	34.30	34.25	-0.65	1	2060
11:06:30	34.25	34.30	34.25	-0.65	1	2059
11:04:54	34.25	34.30	34.25	-0.65	1	2058
11:04:41	34.25	34.30	34.25	-0.65	13	2057
11:04:41	34.25	34.30	34.25	-0.65	4	2044
11:04:29	34.25	34.35	34.25	-0.65	1	2040
11:03:47	34.25	34.35	34.25	-0.65	1	2039
11:01:50	34.25	34.30	34.25	-0.65	1	2038
11:01:47	34.30	34.40	34.30	-0.60	1	2037
11:01:33	34.30	34.40	34.30	-0.60	1	2036
11:01:24	34.30	34.40	34.30	-0.60	1	2035
11:00:36	34.30	34.40	34.30	-0.60	2	2034
10:59:40	34.30	34.40	34.30	-0.60	2	2032
10:59:27	34.30	34.35	34.35	-0.55	1	2030
10:58:33	34.35	34.40	34.35	-0.55	6	2029
10:58:14	34.40	34.45	34.40	-0.50	1	2023
10:57:17	34.40	34.45	34.40	-0.50	3	2022
10:57:17	34.40	34.45	34.40	-0.50	4	2019
10:57:12	34.40	34.45	34.40	-0.50	2	2015
10:57:12	34.40	34.45	34.40	-0.50	4	2013
10:56:33	34.40	34.45	34.45	-0.45	2	2009
10:56:12	34.45	34.50	34.45	-0.45	1	2007
10:52:45	34.40	34.50	34.50	-0.40	2	2006
10:52:38	34.40	34.50	34.40	-0.50	5	2004
10:52:32	34.40	34.50	34.50	-0.40	3	1999
10:51:37	34.50	34.55	34.50	-0.40	2	1996
10:49:15	34.40	34.45	34.45	-0.45	1	1994
10:48:36	34.50	34.55	34.50	-0.40	8	1993
10:48:23	34.50	34.55	34.55	-0.35	1	1985
10:47:24	34.50	34.55	34.55	-0.35	1	1984
10:45:56	34.55	34.65	34.55	-0.35	1	1983
10:45:55	34.45	34.55	34.55	-0.35	1	1982
10:45:55	34.40	34.50	34.50	-0.40	7	1981
10:45:50	34.30	34.45	34.45	-0.45	6	1974
10:44:59	34.30	34.40	34.40	-0.50	2	1968
10:44:31	34.35	34.40	34.30	-0.60	1	1966
10:44:31	34.35	34.40	34.35	-0.55	1	1965
10:44:31	34.30	34.35	34.35	-0.55	1	1964
10:44:18	34.30	34.35	34.35	-0.55	1	1963
10:43:54	34.30	34.35	34.35	-0.55	1	1962
10:42:55	34.25	34.30	34.30	-0.60	9	1961
10:41:05	34.25	34.30	34.25	-0.65	1	1952
10:40:13	34.20	34.25	34.25	-0.65	1	1951
10:40:13	34.20	34.25	34.25	-0.65	1	1950
10:40:13	34.20	34.25	34.25	-0.65	8	1949
10:40:13	34.25	34.30	34.25	-0.65	21	1941
10:39:00	34.30	34.35	34.30	-0.60	1	1920
10:38:24	34.30	34.35	34.30	-0.60	1	1919
10:37:33	34.35	34.45	34.35	-0.55	1	1918
10:36:23	34.40	34.45	34.40	-0.50	1	1917
10:35:55	34.30	34.40	34.40	-0.50	2	1916
10:35:37	34.30	34.40	34.40	-0.50	1	1914
10:34:48	34.35	34.40	34.35	-0.55	1	1913
10:34:16	34.30	34.35	34.35	-0.55	1	1912
10:33:27	34.30	34.40	34.30	-0.60	1	1911
10:33:25	34.30	34.40	34.40	-0.50	1	1910
10:32:47	34.25	34.30	34.30	-0.60	1	1909
10:32:36	34.20	34.25	34.25	-0.65	35	1908
10:32:11	34.15	34.20	34.20	-0.70	1	1873
10:32:05	34.15	34.20	34.20	-0.70	1	1872
10:31:46	34.15	34.20	34.20	-0.70	1	1871
10:31:23	34.20	34.25	34.20	-0.70	1	1870
10:30:37	34.15	34.25	34.25	-0.65	1	1869
10:30:36	34.20	34.25	34.20	-0.70	3	1868
10:30:36	34.20	34.25	34.20	-0.70	8	1865
10:30:36	34.20	34.25	34.20	-0.70	1	1857
10:30:29	34.20	34.25	34.25	-0.65	1	1856
10:30:15	34.25	34.30	34.25	-0.65	7	1855
10:30:15	34.25	34.30	34.25	-0.65	5	1848
10:30:15	34.25	34.30	34.25	-0.65	1	1843
10:30:09	34.25	34.30	34.25	-0.65	1	1842
10:29:47	34.25	34.30	34.30	-0.60	1	1841
10:29:18	34.25	34.30	34.30	-0.60	3	1840
10:28:27	34.25	34.30	34.30	-0.60	1	1837
10:26:22	34.20	34.25	34.25	-0.65	1	1836
10:26:22	34.15	34.20	34.20	-0.70	7	1835
10:26:22	34.15	34.20	34.20	-0.70	30	1828
10:26:15	34.15	34.20	34.15	-0.75	1	1798
10:25:24	34.10	34.15	34.15	-0.75	3	1797
10:24:44	34.10	34.15	34.10	-0.80	6	1794
10:24:35	34.10	34.15	34.10	-0.80	1	1788
10:24:22	34.15	34.20	34.15	-0.75	4	1787
10:24:22	34.15	34.20	34.15	-0.75	7	1783
10:24:22	34.15	34.20	34.15	-0.75	1	1776
10:24:22	34.15	34.20	34.15	-0.75	1	1775
10:24:21	34.15	34.20	34.15	-0.75	1	1774
10:24:13	34.15	34.20	34.15	-0.75	3	1773
10:24:13	34.15	34.20	34.15	-0.75	1	1770
10:24:12	34.15	34.20	34.20	-0.70	1	1769
10:24:07	34.20	34.25	34.20	-0.70	17	1768
10:24:04	34.20	34.25	34.20	-0.70	1	1751
10:23:48	34.20	34.25	34.20	-0.70	1	1750
10:23:20	34.20	34.25	34.20	-0.70	2	1749
10:22:46	34.25	34.30	34.25	-0.65	17	1747
10:22:28	34.30	34.35	34.30	-0.60	1	1730
10:22:28	34.30	34.40	34.30	-0.60	19	1729
10:22:07	34.30	34.35	34.35	-0.55	2	1710
10:21:58	34.30	34.35	34.30	-0.60	1	1708
10:21:29	34.30	34.35	34.35	-0.55	3	1707
10:21:23	34.30	34.35	34.35	-0.55	2	1704
10:21:14	34.30	34.35	34.35	-0.55	1	1702
10:20:12	34.30	34.35	34.35	-0.55	1	1701
10:20:11	34.30	34.35	34.30	-0.60	1	1700
10:19:01	34.25	34.30	34.30	-0.60	5	1699
10:18:44	34.25	34.30	34.30	-0.60	3	1694
10:18:05	34.25	34.35	34.25	-0.65	1	1691
10:17:52	34.25	34.35	34.25	-0.65	1	1690
10:17:41	34.30	34.35	34.30	-0.60	1	1689
10:17:30	34.30	34.35	34.30	-0.60	5	1688
10:16:27	34.30	34.35	34.35	-0.55	1	1683
10:16:26	34.30	34.35	34.30	-0.60	6	1682
10:16:26	34.30	34.35	34.30	-0.60	1	1676
10:16:05	34.30	34.35	34.35	-0.55	5	1675
10:15:57	34.30	34.35	34.35	-0.55	1	1670
10:15:53	34.30	34.35	34.30	-0.60	4	1669
10:15:14	34.35	34.40	34.35	-0.55	9	1665
10:13:59	34.35	34.40	34.40	-0.50	1	1656
10:13:59	34.35	34.40	34.40	-0.50	1	1655
10:13:32	34.35	34.40	34.40	-0.50	1	1654
10:12:42	34.30	34.35	34.35	-0.55	4	1653
10:12:39	34.30	34.35	34.35	-0.55	1	1649
10:12:11	34.35	34.40	34.35	-0.55	5	1648
10:12:11	34.35	34.40	34.35	-0.55	4	1643
10:12:11	34.35	34.40	34.35	-0.55	3	1639
10:12:11	34.35	34.40	34.35	-0.55	6	1636
10:12:05	34.35	34.40	34.40	-0.50	5	1630
10:11:55	34.35	34.40	34.40	-0.50	1	1625
10:11:08	34.35	34.40	34.35	-0.55	1	1624
10:10:52	34.35	34.40	34.35	-0.55	4	1623
10:10:07	34.35	34.40	34.40	-0.50	2	1619
10:09:50	34.35	34.40	34.40	-0.50	1	1617
10:09:15	34.35	34.40	34.40	-0.50	1	1616
10:09:11	34.35	34.40	34.40	-0.50	1	1615
10:09:10	34.35	34.40	34.40	-0.50	1	1614
10:09:00	34.35	34.40	34.40	-0.50	20	1613
10:08:51	34.35	34.40	34.40	-0.50	1	1593
10:08:24	34.30	34.35	34.35	-0.55	3	1592
10:08:22	34.35	34.40	34.35	-0.55	1	1589
10:08:22	34.35	34.40	34.35	-0.55	4	1588
10:08:05	34.35	34.40	34.35	-0.55	1	1584
10:07:14	34.30	34.35	34.35	-0.55	1	1583
10:07:12	34.35	34.40	34.35	-0.55	1	1582
10:07:10	34.35	34.40	34.35	-0.55	1	1581
10:07:06	34.30	34.35	34.35	-0.55	5	1580
10:06:49	34.30	34.35	34.35	-0.55	1	1575
10:06:20	34.30	34.35	34.35	-0.55	1	1574
10:06:01	34.30	34.35	34.30	-0.60	1	1573
10:05:33	34.30	34.35	34.30	-0.60	1	1572
10:05:18	34.30	34.35	34.35	-0.55	1	1571
10:05:11	34.30	34.35	34.30	-0.60	1	1570
10:05:07	34.30	34.35	34.35	-0.55	4	1569
10:05:00	34.25	34.30	34.30	-0.60	2	1565
10:04:57	34.25	34.30	34.30	-0.60	1	1563
10:04:32	34.25	34.30	34.30	-0.60	1	1562
10:04:14	34.30	34.35	34.30	-0.60	1	1561
10:04:08	34.25	34.30	34.30	-0.60	1	1560
10:03:58	34.30	34.35	34.30	-0.60	1	1559
10:03:51	34.25	34.30	34.30	-0.60	3	1558
10:03:31	34.30	34.35	34.30	-0.60	1	1555
10:03:11	34.25	34.30	34.30	-0.60	3	1554
10:03:07	34.30	34.35	34.30	-0.60	1	1551
10:03:01	34.25	34.30	34.30	-0.60	1	1550
10:02:54	34.30	34.35	34.30	-0.60	2	1549
10:02:41	34.25	34.30	34.30	-0.60	1	1547
10:02:37	34.25	34.30	34.30	-0.60	1	1546
10:02:25	34.25	34.30	34.30	-0.60	1	1545
10:02:07	34.30	34.35	34.30	-0.60	1	1544
10:01:39	34.25	34.30	34.30	-0.60	1	1543
10:01:28	34.30	34.35	34.30	-0.60	1	1542
10:01:27	34.25	34.30	34.30	-0.60	2	1541
10:01:19	34.25	34.30	34.25	-0.65	1	1539
10:01:17	34.30	34.35	34.30	-0.60	4	1538
10:01:17	34.30	34.35	34.30	-0.60	1	1534
10:00:58	34.25	34.30	34.30	-0.60	6	1533
10:00:26	34.30	34.35	34.30	-0.60	31	1527
09:59:55	34.30	34.35	34.30	-0.60	4	1496
09:59:22	34.30	34.35	34.30	-0.60	1	1492
09:58:58	34.30	34.35	34.30	-0.60	6	1491
09:58:58	34.30	34.35	34.30	-0.60	1	1485
09:58:16	34.30	34.35	34.30	-0.60	1	1484
09:58:01	34.35	34.40	34.35	-0.55	1	1483
09:58:01	34.30	34.35	34.35	-0.55	2	1482
09:57:45	34.35	34.40	34.35	-0.55	4	1480
09:57:45	34.30	34.35	34.35	-0.55	1	1476
09:57:43	34.30	34.35	34.30	-0.60	1	1475
09:57:42	34.30	34.35	34.35	-0.55	1	1474
09:57:15	34.20	34.30	34.30	-0.60	6	1473
09:57:05	34.20	34.25	34.25	-0.65	7	1467
09:56:57	34.20	34.25	34.20	-0.70	1	1460
09:56:11	34.15	34.25	34.15	-0.75	1	1459
09:55:56	34.15	34.25	34.15	-0.75	1	1458
09:55:55	34.15	34.20	34.20	-0.70	4	1457
09:55:52	34.15	34.25	34.15	-0.75	1	1453
09:55:47	34.20	34.25	34.20	-0.70	1	1452
09:55:45	34.20	34.25	34.15	-0.75	1	1451
09:55:45	34.20	34.25	34.20	-0.70	1	1450
09:55:42	34.20	34.25	34.20	-0.70	1	1449
09:55:34	34.25	34.30	34.25	-0.65	2	1448
09:55:32	34.15	34.25	34.25	-0.65	3	1446
09:55:31	34.15	34.25	34.25	-0.65	1	1443
09:55:31	34.15	34.25	34.25	-0.65	1	1442
09:55:29	34.15	34.20	34.20	-0.70	1	1441
09:55:29	34.10	34.15	34.15	-0.75	5	1440
09:55:29	34.20	34.25	34.15	-0.75	2	1435
09:55:29	34.20	34.25	34.20	-0.70	12	1433
09:55:28	34.20	34.25	34.20	-0.70	1	1421
09:55:24	34.20	34.25	34.20	-0.70	3	1420
09:55:21	34.25	34.30	34.25	-0.65	2	1417
09:55:12	34.25	34.30	34.25	-0.65	3	1415
09:55:11	34.25	34.30	34.25	-0.65	2	1412
09:55:10	34.30	34.35	34.30	-0.60	1	1410
09:55:10	34.30	34.35	34.30	-0.60	1	1409
09:55:09	34.30	34.35	34.30	-0.60	1	1408
09:55:02	34.25	34.30	34.30	-0.60	29	1407
09:55:02	34.30	34.35	34.30	-0.60	8	1378
09:55:00	34.35	34.40	34.35	-0.55	5	1370
09:54:57	34.35	34.40	34.35	-0.55	1	1365
09:54:51	34.35	34.40	34.40	-0.50	1	1364
09:54:50	34.35	34.40	34.35	-0.55	1	1363
09:54:46	34.35	34.40	34.35	-0.55	1	1362
09:54:33	34.40	34.45	34.40	-0.50	12	1361
09:54:24	34.45	34.55	34.45	-0.45	15	1349
09:54:19	34.50	34.55	34.50	-0.40	29	1334
09:54:19	34.50	34.55	34.50	-0.40	1	1305
09:54:11	34.55	34.60	34.55	-0.35	27	1304
09:54:11	34.55	34.60	34.55	-0.35	2	1277
09:54:01	34.60	34.65	34.60	-0.30	18	1275
09:53:45	34.60	34.65	34.60	-0.30	1	1257
09:53:17	34.55	34.60	34.60	-0.30	1	1256
09:53:11	34.55	34.60	34.60	-0.30	2	1255
09:53:06	34.55	34.60	34.60	-0.30	1	1253
09:52:34	34.55	34.60	34.55	-0.35	1	1252
09:52:23	34.55	34.60	34.55	-0.35	3	1251
09:52:02	34.55	34.60	34.55	-0.35	1	1248
09:51:35	34.55	34.60	34.55	-0.35	1	1247
09:51:32	34.55	34.60	34.55	-0.35	9	1246
09:51:06	34.55	34.60	34.55	-0.35	1	1237
09:50:59	34.55	34.60	34.55	-0.35	22	1236
09:50:43	34.50	34.55	34.55	-0.35	2	1214
09:50:38	34.50	34.55	34.55	-0.35	1	1212
09:50:36	34.50	34.55	34.55	-0.35	1	1211
09:50:34	34.55	34.60	34.55	-0.35	2	1210
09:50:34	34.50	34.55	34.55	-0.35	3	1208
09:50:34	34.50	34.55	34.55	-0.35	1	1205
09:50:22	34.50	34.55	34.55	-0.35	1	1204
09:50:17	34.50	34.55	34.55	-0.35	1	1203
09:50:09	34.50	34.55	34.55	-0.35	1	1202
09:50:01	34.50	34.55	34.55	-0.35	1	1201
09:49:57	34.50	34.55	34.55	-0.35	3	1200
09:49:44	34.50	34.55	34.55	-0.35	1	1197
09:49:41	34.50	34.55	34.55	-0.35	1	1196
09:49:36	34.50	34.55	34.55	-0.35	2	1195
09:49:32	34.50	34.55	34.50	-0.40	1	1193
09:49:26	34.50	34.55	34.55	-0.35	1	1192
09:49:22	34.55	34.60	34.55	-0.35	3	1191
09:49:22	34.50	34.55	34.55	-0.35	1	1188
09:49:20	34.50	34.55	34.55	-0.35	1	1187
09:49:15	34.55	34.60	34.55	-0.35	1	1186
09:49:15	34.55	34.60	34.55	-0.35	1	1185
09:49:07	34.55	34.60	34.55	-0.35	4	1184
09:49:02	34.60	34.65	34.60	-0.30	13	1180
09:48:56	34.60	34.70	34.60	-0.30	6	1167
09:48:56	34.65	34.70	34.65	-0.25	6	1161
09:48:56	34.70	34.75	34.70	-0.20	33	1155
09:48:56	34.70	34.75	34.70	-0.20	4	1122
09:48:49	34.70	34.75	34.75	-0.15	1	1118
09:48:39	34.70	34.75	34.75	-0.15	1	1117
09:48:35	34.70	34.75	34.70	-0.20	2	1116
09:48:23	34.70	34.75	34.70	-0.20	1	1114
09:48:23	34.70	34.75	34.75	-0.15	5	1113
09:48:08	34.70	34.75	34.75	-0.15	1	1108
09:47:57	34.70	34.75	34.75	-0.15	5	1107
09:47:56	34.70	34.75	34.70	-0.20	1	1102
09:47:43	34.75	34.80	34.75	-0.15	1	1101
09:47:38	34.75	34.80	34.75	-0.15	1	1100
09:47:37	34.70	34.75	34.75	-0.15	1	1099
09:47:32	34.70	34.75	34.75	-0.15	1	1098
09:47:32	34.75	34.80	34.75	-0.15	2	1097
09:47:32	34.75	34.80	34.75	-0.15	6	1095
09:47:32	34.75	34.80	34.75	-0.15	1	1089
09:47:32	34.75	34.80	34.75	-0.15	4	1088
09:47:25	34.75	34.80	34.80	-0.10	2	1084
09:47:18	34.75	34.80	34.80	-0.10	1	1082
09:47:17	34.80	34.85	34.80	-0.10	10	1081
09:47:06	34.85	34.90	34.85	-0.05	16	1071
09:45:51	34.85	34.90	34.90	0	1	1055
09:45:45	34.85	34.90	34.90	0	2	1054
09:45:25	34.85	34.90	34.90	0	1	1052
09:45:24	34.90	34.95	34.90	0	2	1051
09:45:24	34.90	35.00	34.90	0	1	1049
09:44:37	34.90	35.00	34.90	0	3	1048
09:44:24	34.95	35.00	34.90	0	4	1045
09:44:24	34.95	35.00	34.95	+0.05	11	1041
09:44:18	35.00	35.05	35.00	+0.10	1	1030
09:44:17	35.00	35.05	35.00	+0.10	19	1029
09:43:50	35.00	35.05	35.05	+0.15	1	1010
09:43:32	35.00	35.05	35.00	+0.10	3	1009
09:43:19	35.05	35.10	35.05	+0.15	1	1006
09:43:19	35.05	35.10	35.05	+0.15	1	1005
09:43:13	35.00	35.05	35.05	+0.15	1	1004
09:43:02	35.00	35.05	35.05	+0.15	1	1003
09:42:46	35.00	35.05	35.05	+0.15	3	1002
09:42:41	35.00	35.05	35.05	+0.15	5	999
09:42:21	35.00	35.05	35.05	+0.15	2	994
09:42:15	35.00	35.05	35.05	+0.15	1	992
09:41:14	35.05	35.10	35.05	+0.15	8	991
09:40:56	35.05	35.10	35.05	+0.15	3	983
09:40:18	35.05	35.10	35.00	+0.10	5	980
09:40:18	35.05	35.10	35.05	+0.15	1	975
09:39:42	35.05	35.15	35.05	+0.15	1	974
09:39:20	35.10	35.15	35.05	+0.15	1	973
09:39:20	35.10	35.15	35.10	+0.20	1	972
09:39:12	35.10	35.15	35.10	+0.20	1	971
09:39:07	35.05	35.15	35.15	+0.25	1	970
09:38:14	35.05	35.15	35.15	+0.25	1	969
09:38:08	35.05	35.15	35.15	+0.25	2	968
09:38:08	35.15	35.20	35.15	+0.25	4	966
09:37:47	35.15	35.20	35.15	+0.25	3	962
09:37:47	35.15	35.20	35.15	+0.25	1	959
09:36:56	35.10	35.20	35.20	+0.30	1	958
09:36:45	35.15	35.20	35.10	+0.20	1	957
09:36:45	35.15	35.20	35.15	+0.25	2	956
09:36:37	35.10	35.15	35.15	+0.25	5	954
09:36:37	35.10	35.15	35.15	+0.25	3	949
09:36:22	35.05	35.10	35.10	+0.20	2	946
09:36:22	35.05	35.10	35.10	+0.20	1	944
09:36:22	35.05	35.10	35.10	+0.20	3	943
09:36:22	35.05	35.10	35.10	+0.20	2	940
09:36:21	35.05	35.10	35.10	+0.20	1	938
09:36:15	35.05	35.10	35.10	+0.20	5	937
09:35:30	35.05	35.10	35.10	+0.20	1	932
09:35:12	35.05	35.10	35.05	+0.15	1	931
09:35:00	35.00	35.05	35.05	+0.15	3	930
09:34:55	35.00	35.05	35.05	+0.15	1	927
09:34:55	35.00	35.05	35.05	+0.15	2	926
09:34:55	34.95	35.00	35.00	+0.10	13	924
09:34:33	34.95	35.00	34.95	+0.05	1	911
09:32:54	34.85	34.95	34.95	+0.05	3	910
09:32:24	34.85	34.95	34.95	+0.05	1	907
09:32:20	34.85	34.95	34.95	+0.05	1	906
09:32:20	34.90	34.95	34.90	0	4	905
09:32:16	34.90	34.95	34.90	0	2	901
09:32:16	34.90	34.95	34.90	0	5	899
09:32:08	34.90	35.00	35.00	+0.10	1	894
09:31:58	34.95	35.00	34.95	+0.05	16	893
09:31:43	34.95	35.00	34.95	+0.05	1	877
09:31:34	34.95	35.00	34.95	+0.05	1	876
09:31:25	34.95	35.00	34.95	+0.05	1	875
09:30:59	34.95	35.00	35.00	+0.10	1	874
09:30:54	35.00	35.05	35.00	+0.10	1	873
09:30:32	35.00	35.05	35.00	+0.10	5	872
09:30:11	35.00	35.05	35.05	+0.15	1	867
09:30:03	35.00	35.05	35.05	+0.15	1	866
09:29:28	35.00	35.05	35.00	+0.10	1	865
09:29:24	35.00	35.05	35.00	+0.10	1	864
09:29:20	34.95	35.00	35.00	+0.10	2	863
09:29:19	34.95	35.00	35.00	+0.10	2	861
09:28:49	34.95	35.00	35.00	+0.10	1	859
09:28:10	35.00	35.05	35.00	+0.10	2	858
09:27:42	35.00	35.05	35.00	+0.10	1	856
09:27:41	35.00	35.05	35.00	+0.10	2	855
09:27:41	34.90	35.00	35.00	+0.10	8	853
09:26:51	34.90	34.95	34.95	+0.05	1	845
09:26:45	34.90	35.00	34.90	0	2	844
09:26:09	34.85	34.90	34.90	0	1	842
09:26:00	34.90	34.95	34.90	0	1	841
09:25:39	34.85	34.90	34.90	0	2	840
09:25:32	34.90	35.00	34.90	0	4	838
09:25:20	34.95	35.00	34.95	+0.05	1	834
09:25:20	34.90	35.00	34.90	0	1	833
09:25:02	34.90	35.00	34.90	0	3	832
09:24:58	34.95	35.00	34.95	+0.05	1	829
09:24:26	34.95	35.05	34.90	0	4	828
09:24:26	34.95	35.05	34.95	+0.05	1	824
09:24:02	34.95	35.05	34.85	-0.05	6	823
09:24:02	34.95	35.05	34.90	0	3	817
09:24:02	34.95	35.05	34.95	+0.05	1	814
09:24:00	35.00	35.05	35.00	+0.10	1	813
09:23:54	34.95	35.00	35.00	+0.10	2	812
09:23:34	35.00	35.05	35.00	+0.10	4	810
09:23:34	35.00	35.05	35.00	+0.10	3	806
09:23:15	34.95	35.00	35.00	+0.10	2	803
09:23:14	34.90	34.95	34.95	+0.05	5	801
09:23:14	34.85	34.90	34.90	0	3	796
09:23:14	34.85	34.90	34.90	0	1	793
09:22:49	34.85	34.90	34.85	-0.05	1	792
09:22:44	34.85	34.90	34.85	-0.05	1	791
09:22:30	34.80	34.90	34.90	0	1	790
09:22:24	34.80	34.90	34.80	-0.10	1	789
09:22:22	34.80	34.90	34.90	0	1	788
09:22:06	34.80	34.90	34.90	0	1	787
09:22:06	34.90	34.95	34.90	0	1	786
09:21:57	34.80	34.90	34.95	+0.05	4	785
09:21:57	34.80	34.90	34.90	0	1	781
09:21:40	34.95	35.00	34.95	+0.05	3	780
09:21:20	34.80	34.95	34.95	+0.05	5	777
09:21:10	34.80	34.90	34.90	0	5	772
09:20:57	34.80	34.90	34.90	0	5	767
09:20:13	34.75	34.90	34.90	0	1	762
09:20:03	34.85	34.90	34.85	-0.05	1	761
09:20:03	34.75	34.85	34.85	-0.05	1	760
09:19:53	34.75	34.85	34.70	-0.20	1	759
09:19:53	34.75	34.85	34.75	-0.15	7	758
09:19:53	34.75	34.80	34.80	-0.10	1	751
09:19:45	34.80	34.85	34.80	-0.10	18	750
09:19:44	34.85	34.90	34.85	-0.05	1	732
09:19:36	34.85	34.95	34.85	-0.05	15	731
09:19:30	34.90	34.95	34.90	0	1	716
09:19:22	34.90	34.95	34.90	0	4	715
09:19:16	34.90	34.95	34.90	0	1	711
09:19:13	34.90	35.00	35.00	+0.10	1	710
09:19:13	34.90	35.00	34.90	0	1	709
09:19:00	34.90	35.00	34.90	0	1	708
09:18:34	34.90	34.95	34.95	+0.05	1	707
09:18:34	34.90	34.95	34.95	+0.05	1	706
09:18:33	34.90	34.95	34.95	+0.05	2	705
09:18:33	34.90	34.95	34.95	+0.05	1	703
09:18:33	34.90	34.95	34.95	+0.05	1	702
09:18:32	34.90	34.95	34.95	+0.05	1	701
09:18:24	34.85	34.95	34.95	+0.05	1	700
09:18:19	34.90	34.95	34.90	0	9	699
09:18:08	34.90	34.95	34.90	0	1	690
09:18:03	34.95	35.05	34.95	+0.05	5	689
09:18:02	35.00	35.05	35.00	+0.10	2	684
09:18:02	35.00	35.05	35.00	+0.10	3	682
09:17:52	35.05	35.10	35.05	+0.15	1	679
09:17:42	35.05	35.15	35.05	+0.15	2	678
09:17:06	35.05	35.15	35.15	+0.25	1	676
09:17:04	35.10	35.15	35.10	+0.20	2	675
09:17:04	35.10	35.15	35.10	+0.20	5	673
09:16:57	35.10	35.15	35.10	+0.20	1	668
09:16:54	35.10	35.15	35.15	+0.25	1	667
09:16:25	35.15	35.20	35.15	+0.25	2	666
09:16:25	35.15	35.20	35.15	+0.25	4	664
09:16:07	35.10	35.15	35.15	+0.25	1	660
09:15:48	35.10	35.15	35.15	+0.25	2	659
09:15:48	35.15	35.20	35.15	+0.25	2	657
09:15:23	35.10	35.20	35.10	+0.20	1	655
09:15:14	35.00	35.10	35.10	+0.20	1	654
09:14:51	35.00	35.10	35.00	+0.10	4	653
09:14:05	34.95	35.00	35.00	+0.10	1	649
09:14:05	34.90	35.00	35.00	+0.10	1	648
09:14:04	34.90	35.00	35.00	+0.10	2	647
09:14:04	34.90	34.95	34.95	+0.05	1	645
09:14:03	34.90	34.95	34.95	+0.05	1	644
09:14:01	34.90	34.95	34.95	+0.05	1	643
09:13:50	34.85	34.90	34.85	-0.05	1	642
09:13:44	34.85	34.90	34.85	-0.05	1	641
09:13:25	34.85	34.90	34.90	0	1	640
09:13:21	34.80	34.90	34.90	0	1	639
09:13:20	34.80	34.85	34.85	-0.05	1	638
09:13:20	34.85	34.90	34.85	-0.05	5	637
09:13:20	34.85	34.90	34.85	-0.05	10	632
09:13:17	34.90	34.95	34.90	0	13	622
09:13:17	34.90	34.95	34.90	0	1	609
09:13:13	34.90	34.95	34.95	+0.05	1	608
09:13:12	34.90	34.95	34.95	+0.05	1	607
09:13:05	34.95	35.00	34.95	+0.05	1	606
09:13:05	34.95	35.00	34.95	+0.05	1	605
09:13:05	34.95	35.00	34.95	+0.05	1	604
09:13:05	34.95	35.00	34.95	+0.05	1	603
09:13:05	34.95	35.00	34.95	+0.05	1	602
09:13:05	34.95	35.00	34.95	+0.05	9	601
09:13:02	35.00	35.15	35.00	+0.10	8	592
09:13:02	35.00	35.15	35.00	+0.10	14	584
09:12:59	35.05	35.15	35.05	+0.15	1	570
09:12:52	35.05	35.15	35.05	+0.15	8	569
09:12:48	35.10	35.15	35.10	+0.20	5	561
09:12:47	35.10	35.15	35.10	+0.20	1	556
09:12:39	35.10	35.15	35.10	+0.20	5	555
09:12:36	35.15	35.20	35.15	+0.25	3	550
09:12:26	35.10	35.20	35.20	+0.30	1	547
09:12:24	35.15	35.25	35.15	+0.25	4	546
09:12:04	35.15	35.25	35.30	+0.40	2	542
09:12:04	35.15	35.25	35.25	+0.35	3	540
09:11:50	35.15	35.20	35.20	+0.30	1	537
09:11:33	35.15	35.20	35.20	+0.30	1	536
09:11:24	35.15	35.20	35.15	+0.25	4	535
09:11:00	35.15	35.25	35.15	+0.25	1	531
09:10:58	35.20	35.30	35.20	+0.30	1	530
09:10:44	35.25	35.30	35.25	+0.35	10	529
09:10:40	35.20	35.30	35.30	+0.40	1	519
09:10:18	35.10	35.20	35.30	+0.40	2	518
09:10:18	35.10	35.20	35.25	+0.35	1	516
09:10:18	35.10	35.20	35.20	+0.30	7	515
09:10:12	35.15	35.20	35.15	+0.25	4	508
09:10:11	35.15	35.20	35.20	+0.30	1	504
09:10:07	35.15	35.20	35.20	+0.30	1	503
09:09:52	35.10	35.15	35.15	+0.25	1	502
09:09:43	35.05	35.10	35.10	+0.20	1	501
09:09:42	35.05	35.10	35.10	+0.20	2	500
09:09:38	35.05	35.10	35.10	+0.20	1	498
09:09:36	35.05	35.10	35.05	+0.15	1	497
09:08:49	35.00	35.05	35.05	+0.15	1	496
09:08:14	34.90	35.00	34.90	0	2	495
09:08:12	34.90	35.00	34.90	0	1	493
09:08:00	34.90	35.00	34.90	0	1	492
09:08:00	34.90	35.05	34.90	0	1	491
09:07:46	34.90	35.05	35.05	+0.15	2	490
09:07:42	35.00	35.15	35.00	+0.10	1	488
09:07:42	35.10	35.15	35.10	+0.20	1	487
09:07:42	35.10	35.15	35.10	+0.20	1	486
09:07:29	35.00	35.10	35.10	+0.20	1	485
09:07:23	34.85	34.90	34.90	0	2	484
09:07:23	34.85	34.90	34.90	0	2	482
09:07:23	34.85	34.90	34.90	0	2	480
09:07:23	34.90	34.95	34.90	0	3	478
09:07:15	34.95	35.05	34.95	+0.05	1	475
09:07:15	35.00	35.15	35.00	+0.10	15	474
09:07:09	35.00	35.10	35.10	+0.20	1	459
09:07:09	35.00	35.10	35.00	+0.10	1	458
09:07:09	35.00	35.10	35.00	+0.10	1	457
09:07:09	35.05	35.15	35.05	+0.15	8	456
09:07:07	35.05	35.15	35.15	+0.25	5	448
09:07:01	35.05	35.20	35.20	+0.30	1	443
09:06:59	35.05	35.20	35.20	+0.30	5	442
09:06:52	35.05	35.20	35.20	+0.30	5	437
09:06:46	35.05	35.15	35.20	+0.30	4	432
09:06:46	35.05	35.15	35.15	+0.25	5	428
09:06:46	35.05	35.15	35.15	+0.25	1	423
09:06:45	35.10	35.15	35.10	+0.20	1	422
09:06:45	35.05	35.15	35.15	+0.25	1	421
09:06:45	35.05	35.15	35.05	+0.15	2	420
09:06:45	35.10	35.20	35.10	+0.20	3	418
09:06:45	35.10	35.20	35.10	+0.20	4	415
09:06:37	35.10	35.15	35.15	+0.25	1	411
09:06:33	35.10	35.20	35.20	+0.30	1	410
09:06:33	35.10	35.15	35.15	+0.25	1	409
09:06:20	35.15	35.20	35.15	+0.25	1	408
09:06:20	35.15	35.20	35.15	+0.25	1	407
09:06:12	35.05	35.15	35.15	+0.25	5	406
09:06:08	35.05	35.15	35.15	+0.25	1	401
09:05:59	35.05	35.15	35.15	+0.25	2	400
09:05:42	35.05	35.15	35.05	+0.15	1	398
09:05:42	35.05	35.15	35.15	+0.25	1	397
09:05:22	35.00	35.05	35.05	+0.15	8	396
09:05:22	35.00	35.05	35.05	+0.15	1	388
09:05:22	35.00	35.05	35.05	+0.15	7	387
09:05:22	35.05	35.15	35.05	+0.15	4	380
09:05:07	35.00	35.05	35.05	+0.15	1	376
09:04:51	35.05	35.15	35.05	+0.15	1	375
09:04:51	35.05	35.15	35.15	+0.25	1	374
09:04:47	35.10	35.15	35.10	+0.20	12	373
09:04:39	35.10	35.15	35.15	+0.25	1	361
09:04:34	35.05	35.10	35.10	+0.20	1	360
09:04:33	35.05	35.10	35.05	+0.15	1	359
09:04:26	35.05	35.10	35.10	+0.20	1	358
09:04:23	35.00	35.05	35.05	+0.15	1	357
09:04:14	34.95	35.00	35.00	+0.10	1	356
09:04:06	34.90	34.95	34.95	+0.05	2	355
09:03:57	34.85	34.90	34.90	0	1	353
09:03:57	34.85	34.90	34.90	0	1	352
09:03:52	34.85	34.90	34.85	-0.05	1	351
09:03:52	34.80	34.85	34.85	-0.05	3	350
09:03:49	34.75	34.85	34.85	-0.05	1	347
09:03:41	34.70	34.80	34.80	-0.10	1	346
09:03:40	34.70	34.80	34.80	-0.10	1	345
09:03:39	34.70	34.80	34.80	-0.10	2	344
09:03:38	34.75	34.80	34.75	-0.15	1	342
09:03:37	34.75	34.85	34.75	-0.15	1	341
09:03:37	34.80	34.90	34.80	-0.10	14	340
09:03:35	34.85	34.90	34.85	-0.05	2	326
09:03:30	34.80	34.90	34.90	0	2	324
09:03:30	34.85	34.90	34.85	-0.05	2	322
09:03:26	34.85	34.90	34.85	-0.05	1	320
09:03:25	34.85	34.90	34.90	0	2	319
09:03:18	34.80	34.90	34.90	0	1	317
09:03:15	34.80	34.90	34.90	0	1	316
09:03:14	34.85	34.90	34.85	-0.05	3	315
09:03:14	34.90	34.95	34.90	0	26	312
09:03:06	34.90	34.95	34.95	+0.05	1	286
09:03:05	34.90	34.95	34.90	0	1	285
09:03:03	34.95	35.00	34.95	+0.05	3	284
09:03:03	34.95	35.00	35.00	+0.10	1	281
09:03:02	35.00	35.05	35.00	+0.10	1	280
09:03:01	34.95	35.05	35.05	+0.15	1	279
09:03:01	35.00	35.10	35.00	+0.10	7	278
09:03:01	35.00	35.10	35.00	+0.10	2	271
09:03:01	35.00	35.10	35.00	+0.10	1	269
09:03:01	35.00	35.10	35.00	+0.10	4	268
09:02:57	35.05	35.15	35.05	+0.15	13	264
09:02:54	35.05	35.10	35.10	+0.20	1	251
09:02:53	35.10	35.15	35.10	+0.20	1	250
09:02:51	35.05	35.15	35.15	+0.25	1	249
09:02:48	35.05	35.20	35.20	+0.30	1	248
09:02:40	35.00	35.05	35.05	+0.15	3	247
09:02:29	34.95	35.00	35.00	+0.10	3	244
09:02:29	34.95	35.00	35.00	+0.10	1	241
09:02:29	34.95	35.00	35.00	+0.10	2	240
09:02:28	34.95	35.00	35.00	+0.10	1	238
09:02:26	34.95	35.00	35.00	+0.10	2	237
09:02:10	34.90	35.00	35.00	+0.10	1	235
09:02:08	34.90	35.00	35.00	+0.10	1	234
09:02:06	34.90	34.95	34.95	+0.05	7	233
09:02:06	34.85	34.90	34.90	0	9	226
09:02:06	34.85	34.90	34.90	0	1	217
09:02:04	34.85	34.90	34.90	0	4	216
09:01:57	34.80	34.85	34.85	-0.05	1	212
09:01:45	34.80	34.85	34.85	-0.05	1	211
09:01:42	34.80	34.85	34.85	-0.05	1	210
09:01:36	34.80	34.85	34.80	-0.10	14	209
09:01:31	34.80	34.85	34.80	-0.10	1	195
09:01:10	34.80	34.85	34.80	-0.10	2	194
09:01:00	34.80	34.90	34.80	-0.10	3	192
09:00:56	34.75	34.90	34.90	0	1	189
09:00:53	34.75	34.80	34.80	-0.10	20	188
09:00:53	34.80	34.85	34.85	-0.05	2	168
09:00:53	34.75	34.80	34.80	-0.10	5	166
09:00:47	34.65	34.75	34.75	-0.15	1	161
09:00:47	34.65	34.75	34.75	-0.15	1	160
09:00:40	34.60	34.75	34.75	-0.15	2	159
09:00:30	34.55	34.60	34.60	-0.30	6	157
09:00:30	34.50	34.55	34.55	-0.35	4	151
09:00:25	34.50	34.55	34.55	-0.35	1	147
09:00:18	34.50	34.55	34.50	-0.40	1	146
09:00:16	34.50	34.60	34.50	-0.40	4	145
09:00:14	34.50	34.60	34.60	-0.30	1	141
09:00:10	34.45	34.60	34.60	-0.30	8	140
09:00:10	34.45	34.55	34.55	-0.35	9	132
09:00:10	34.45	34.50	34.50	-0.40	1	123
09:00:10	34.45	34.50	34.45	-0.45	1	122
09:00:10	34.35	34.45	34.45	-0.45	1	121
09:00:10	34.35	34.45	34.45	-0.45	2	120
09:00:09	34.45	34.50	34.45	-0.45	1	118
09:00:09	34.50	34.55	34.50	-0.40	13	117
09:00:09	34.55	34.60	34.55	-0.35	1	104
09:00:09	--	--	34.55	-0.35	103	103

　

其他人也逛...

PChome 購物儲值1,000元

App Store Card $ 2000 - 數位序號

MyCard 3000點虛擬點數卡

羅技 ALTO KEYS K98M 機械式無線鍵盤

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

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

Apple iPhone 17 Pro (256G)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

麥當勞薯條(中)即享券

麥當勞四塊麥克鷄塊即享券

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

大潤發5000元即享券(餘額型)

MyCard 5000點虛擬點數卡

OPPO Reno14 6.59吋 12+256GB

數發部AI產業人才認定指引增2大...

台積電才喊貴　ASML估High NA E...

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

‧合勤控：避免影子AI成企業資安隱患
‧蘋果輔助使用新功能結合AI　支...
‧元太COMPUTEX秀數位相框　推個...

加密貨幣

比特幣BTC	76939.51	-486.83	-0.63%
以太幣ETH	2122.78	-4.90	-0.23%
瑞波幣XRP	1.37	-0.03	-2.21%
比特幣現金BCH	368.52	-36.02	-8.90%
萊特幣LTC	54.09	-0.47	-0.87%
卡達幣ADA	0.249490	0.00	-0.95%
波場幣TRX	0.354703	0.00	-0.20%
恆星幣XLM	0.145648	0.00	-2.40%

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。