最新AI掀記憶體缺貨潮　三星Q2營業利益有望增18倍熱門[公告] 源點*:(更正)公告本公司董事會決議召開115年第二次股東臨時會

更新報價

凌　陽 (2401) 半導體業上市凌陽集團

33.05 ▼-0.40 -1.20% 2.39億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	7,137	33.05	15	33.10	21	33.80	34.40	32.65	33.45

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:13:12	33.10	33.15	33.10	-0.35	1	7159
12:13:05	33.05	33.10	33.10	-0.35	21	7158
12:12:24	33.05	33.10	33.05	-0.40	1	7137
12:12:14	33.05	33.10	33.05	-0.40	2	7136
12:11:24	33.00	33.05	33.05	-0.40	2	7134
12:11:21	33.00	33.10	33.00	-0.45	1	7132
12:11:21	33.00	33.05	33.05	-0.40	1	7131
12:10:37	33.00	33.05	33.00	-0.45	1	7130
12:10:36	33.05	33.10	33.05	-0.40	26	7129
12:10:18	33.05	33.10	33.05	-0.40	1	7103
12:07:33	33.05	33.10	33.05	-0.40	1	7102
12:07:33	33.05	33.10	33.05	-0.40	5	7101
12:06:33	33.05	33.15	33.05	-0.40	2	7096
12:06:33	33.10	33.15	33.10	-0.35	10	7094
12:06:15	33.15	33.20	33.15	-0.30	3	7084
12:06:15	33.10	33.15	33.15	-0.30	1	7081
12:06:04	33.15	33.20	33.15	-0.30	2	7080
12:04:59	33.10	33.20	33.20	-0.25	1	7078
12:03:09	33.15	33.20	33.15	-0.30	6	7077
12:03:09	33.10	33.15	33.15	-0.30	4	7071
12:02:58	33.10	33.15	33.15	-0.30	1	7067
12:02:52	33.15	33.20	33.15	-0.30	5	7066
12:02:49	33.15	33.20	33.15	-0.30	3	7061
12:02:15	33.15	33.20	33.15	-0.30	2	7058
12:01:48	33.15	33.20	33.15	-0.30	5	7056
12:01:27	33.15	33.20	33.15	-0.30	1	7051
11:59:44	33.15	33.20	33.20	-0.25	1	7050
11:59:11	33.15	33.20	33.20	-0.25	1	7049
11:58:44	33.10	33.15	33.15	-0.30	12	7048
11:58:00	33.10	33.15	33.10	-0.35	1	7036
11:57:48	33.10	33.15	33.15	-0.30	1	7035
11:57:41	33.10	33.15	33.10	-0.35	1	7034
11:57:41	33.10	33.15	33.10	-0.35	1	7033
11:57:28	33.10	33.15	33.10	-0.35	2	7032
11:57:28	33.10	33.15	33.10	-0.35	1	7030
11:57:08	33.05	33.10	33.10	-0.35	9	7029
11:56:43	33.05	33.10	33.10	-0.35	1	7020
11:55:53	33.10	33.15	33.10	-0.35	10	7019
11:55:00	33.10	33.15	33.10	-0.35	1	7009
11:54:10	33.10	33.15	33.10	-0.35	1	7008
11:53:42	33.15	33.20	33.15	-0.30	1	7007
11:53:06	33.15	33.20	33.15	-0.30	1	7006
11:52:50	33.15	33.20	33.15	-0.30	1	7005
11:52:48	33.15	33.20	33.15	-0.30	1	7004
11:52:42	33.15	33.20	33.15	-0.30	2	7003
11:52:42	33.15	33.20	33.15	-0.30	2	7001
11:52:35	33.15	33.20	33.15	-0.30	3	6999
11:52:12	33.15	33.20	33.15	-0.30	1	6996
11:50:09	33.15	33.20	33.15	-0.30	1	6995
11:50:09	33.15	33.20	33.15	-0.30	1	6994
11:50:07	33.15	33.20	33.20	-0.25	1	6993
11:49:44	33.20	33.25	33.20	-0.25	4	6992
11:49:42	33.20	33.25	33.20	-0.25	2	6988
11:48:45	33.20	33.25	33.20	-0.25	1	6986
11:47:33	33.20	33.25	33.25	-0.20	1	6985
11:47:16	33.20	33.25	33.20	-0.25	1	6984
11:47:16	33.15	33.20	33.20	-0.25	1	6983
11:47:16	33.15	33.20	33.20	-0.25	2	6982
11:47:16	33.15	33.20	33.20	-0.25	16	6980
11:46:30	33.15	33.20	33.15	-0.30	1	6964
11:46:03	33.15	33.20	33.15	-0.30	5	6963
11:45:51	33.15	33.20	33.15	-0.30	1	6958
11:45:43	33.15	33.20	33.15	-0.30	1	6957
11:45:16	33.10	33.20	33.20	-0.25	1	6956
11:44:58	33.10	33.15	33.15	-0.30	4	6955
11:44:48	33.10	33.15	33.10	-0.35	1	6951
11:43:42	33.10	33.15	33.15	-0.30	1	6950
11:43:34	33.10	33.15	33.10	-0.35	1	6949
11:43:33	33.10	33.15	33.10	-0.35	1	6948
11:43:26	33.05	33.10	33.10	-0.35	26	6947
11:43:26	33.10	33.15	33.10	-0.35	35	6921
11:43:24	33.10	33.15	33.15	-0.30	5	6886
11:42:50	33.10	33.15	33.10	-0.35	1	6881
11:42:27	33.15	33.20	33.10	-0.35	2	6880
11:42:27	33.15	33.20	33.15	-0.30	1	6878
11:41:53	33.10	33.20	33.20	-0.25	1	6877
11:41:42	33.15	33.20	33.15	-0.30	2	6876
11:41:42	33.15	33.20	33.15	-0.30	4	6874
11:41:42	33.20	33.25	33.20	-0.25	50	6870
11:41:20	33.20	33.25	33.20	-0.25	1	6820
11:41:09	33.20	33.25	33.20	-0.25	6	6819
11:40:56	33.20	33.25	33.20	-0.25	5	6813
11:40:44	33.20	33.25	33.20	-0.25	1	6808
11:40:39	33.20	33.25	33.20	-0.25	20	6807
11:40:39	33.20	33.25	33.20	-0.25	23	6787
11:40:30	33.20	33.30	33.20	-0.25	10	6764
11:40:29	33.25	33.30	33.25	-0.20	1	6754
11:40:22	33.25	33.30	33.25	-0.20	2	6753
11:40:13	33.25	33.30	33.25	-0.20	1	6751
11:40:04	33.20	33.25	33.25	-0.20	1	6750
11:39:47	33.25	33.30	33.25	-0.20	5	6749
11:39:47	33.25	33.30	33.25	-0.20	5	6744
11:39:42	33.25	33.30	33.25	-0.20	1	6739
11:39:42	33.20	33.25	33.25	-0.20	1	6738
11:39:33	33.20	33.25	33.25	-0.20	1	6737
11:39:13	33.20	33.25	33.25	-0.20	1	6736
11:39:00	33.20	33.30	33.20	-0.25	3	6735
11:39:00	33.25	33.30	33.25	-0.20	1	6732
11:38:51	33.25	33.30	33.25	-0.20	1	6731
11:38:51	33.25	33.30	33.25	-0.20	2	6730
11:38:51	33.20	33.25	33.25	-0.20	3	6728
11:38:46	33.20	33.25	33.25	-0.20	1	6725
11:38:44	33.20	33.25	33.25	-0.20	10	6724
11:38:32	33.20	33.25	33.25	-0.20	1	6714
11:38:27	33.20	33.25	33.25	-0.20	10	6713
11:38:20	33.20	33.25	33.25	-0.20	10	6703
11:38:09	33.20	33.25	33.25	-0.20	1	6693
11:37:46	33.20	33.25	33.25	-0.20	1	6692
11:37:45	33.20	33.25	33.20	-0.25	1	6691
11:37:45	33.20	33.25	33.25	-0.20	4	6690
11:37:30	33.20	33.25	33.25	-0.20	1	6686
11:37:16	33.20	33.25	33.25	-0.20	2	6685
11:37:14	33.20	33.25	33.20	-0.25	2	6683
11:37:03	33.20	33.25	33.25	-0.20	5	6681
11:36:50	33.15	33.20	33.20	-0.25	1	6676
11:36:44	33.15	33.20	33.20	-0.25	5	6675
11:36:42	33.15	33.20	33.20	-0.25	1	6670
11:36:32	33.15	33.20	33.20	-0.25	2	6669
11:36:07	33.15	33.20	33.20	-0.25	3	6667
11:36:06	33.15	33.20	33.20	-0.25	1	6664
11:36:02	33.15	33.20	33.20	-0.25	1	6663
11:35:58	33.15	33.20	33.20	-0.25	3	6662
11:35:50	33.15	33.20	33.20	-0.25	2	6659
11:35:39	33.15	33.20	33.20	-0.25	1	6657
11:35:35	33.15	33.20	33.20	-0.25	2	6656
11:35:32	33.15	33.20	33.20	-0.25	5	6654
11:35:31	33.15	33.20	33.20	-0.25	1	6649
11:35:19	33.10	33.15	33.15	-0.30	25	6648
11:34:59	33.05	33.10	33.10	-0.35	16	6623
11:34:49	33.05	33.10	33.05	-0.40	1	6607
11:34:15	33.00	33.05	33.05	-0.40	2	6606
11:33:35	33.00	33.10	33.00	-0.45	1	6604
11:33:34	33.00	33.05	33.05	-0.40	1	6603
11:33:25	33.00	33.05	33.05	-0.40	1	6602
11:32:57	33.00	33.05	33.05	-0.40	1	6601
11:31:36	33.00	33.10	33.00	-0.45	1	6600
11:31:31	33.05	33.10	33.05	-0.40	1	6599
11:30:41	33.00	33.05	33.05	-0.40	1	6598
11:29:59	33.00	33.10	33.00	-0.45	2	6597
11:29:41	33.00	33.05	33.05	-0.40	5	6595
11:29:08	32.95	33.00	33.00	-0.45	1	6590
11:29:07	32.95	33.00	33.00	-0.45	1	6589
11:29:01	33.00	33.05	33.00	-0.45	8	6588
11:28:45	33.00	33.05	33.05	-0.40	1	6580
11:27:53	32.95	33.00	33.00	-0.45	26	6579
11:27:53	32.95	33.00	33.00	-0.45	3	6553
11:27:02	32.95	33.00	32.95	-0.50	1	6550
11:27:01	32.95	33.00	33.00	-0.45	1	6549
11:26:31	32.95	33.00	33.00	-0.45	1	6548
11:25:44	32.95	33.00	33.00	-0.45	1	6547
11:25:14	32.90	32.95	32.95	-0.50	9	6546
11:25:00	32.90	32.95	32.90	-0.55	1	6537
11:23:52	32.90	32.95	32.90	-0.55	2	6536
11:22:58	32.90	32.95	32.90	-0.55	4	6534
11:22:40	32.95	33.00	32.95	-0.50	1	6530
11:22:40	32.95	33.00	32.95	-0.50	8	6529
11:21:28	32.95	33.00	33.00	-0.45	1	6521
11:21:23	32.95	33.00	33.00	-0.45	1	6520
11:21:07	32.95	33.00	33.00	-0.45	1	6519
11:20:04	33.00	33.05	33.00	-0.45	10	6518
11:19:52	33.00	33.05	33.00	-0.45	2	6508
11:19:41	32.95	33.00	33.00	-0.45	1	6506
11:19:38	32.95	33.00	33.00	-0.45	1	6505
11:19:26	32.95	33.00	33.00	-0.45	1	6504
11:19:06	32.95	33.00	33.00	-0.45	1	6503
11:18:50	32.95	33.00	33.00	-0.45	5	6502
11:18:34	32.95	33.00	33.00	-0.45	5	6497
11:18:20	32.95	33.00	33.00	-0.45	1	6492
11:18:03	32.95	33.00	33.00	-0.45	2	6491
11:17:54	32.95	33.00	33.00	-0.45	1	6489
11:17:48	32.95	33.00	33.00	-0.45	3	6488
11:17:34	32.95	33.00	33.00	-0.45	5	6485
11:17:10	32.95	33.00	33.00	-0.45	5	6480
11:17:10	32.95	33.00	33.00	-0.45	1	6475
11:16:34	32.95	33.00	33.00	-0.45	10	6474
11:16:32	32.95	33.00	33.00	-0.45	1	6464
11:15:54	32.95	33.00	33.00	-0.45	5	6463
11:14:59	32.95	33.00	32.95	-0.50	1	6458
11:14:53	32.95	33.00	33.00	-0.45	2	6457
11:14:48	32.95	33.00	33.00	-0.45	1	6455
11:14:27	32.95	33.00	32.95	-0.50	1	6454
11:14:23	32.95	33.00	32.95	-0.50	1	6453
11:14:16	32.95	33.00	33.00	-0.45	2	6452
11:14:16	32.95	33.00	33.00	-0.45	2	6450
11:13:57	32.95	33.00	33.00	-0.45	1	6448
11:13:46	33.00	33.05	33.00	-0.45	1	6447
11:13:43	33.00	33.05	33.00	-0.45	1	6446
11:13:22	33.00	33.05	33.00	-0.45	1	6445
11:13:22	32.95	33.00	33.00	-0.45	1	6444
11:13:08	32.95	33.00	33.00	-0.45	1	6443
11:13:01	33.00	33.05	33.00	-0.45	2	6442
11:12:46	33.00	33.05	33.00	-0.45	1	6440
11:12:45	33.00	33.05	33.00	-0.45	2	6439
11:12:45	32.95	33.00	33.00	-0.45	1	6437
11:12:25	33.00	33.05	33.00	-0.45	11	6436
11:12:22	33.00	33.05	33.05	-0.40	1	6425
11:12:12	33.00	33.05	33.05	-0.40	3	6424
11:12:01	33.00	33.05	33.05	-0.40	1	6421
11:11:50	32.90	33.00	33.00	-0.45	28	6420
11:11:38	32.90	32.95	32.95	-0.50	10	6392
11:11:16	32.90	32.95	32.95	-0.50	3	6382
11:10:36	32.90	32.95	32.95	-0.50	1	6379
11:09:42	32.90	32.95	32.95	-0.50	1	6378
11:09:34	32.90	32.95	32.95	-0.50	1	6377
11:08:37	32.95	33.00	32.95	-0.50	2	6376
11:08:37	32.90	32.95	32.95	-0.50	1	6374
11:08:35	32.90	32.95	32.90	-0.55	3	6373
11:08:35	32.90	32.95	32.95	-0.50	1	6370
11:08:25	32.90	32.95	32.95	-0.50	1	6369
11:08:16	32.90	32.95	32.95	-0.50	5	6368
11:06:38	32.95	33.00	32.95	-0.50	1	6363
11:06:38	32.90	32.95	32.95	-0.50	4	6362
11:06:15	32.90	32.95	32.95	-0.50	1	6358
11:05:52	32.90	32.95	32.95	-0.50	1	6357
11:05:50	32.95	33.00	32.95	-0.50	6	6356
11:05:50	32.95	33.00	32.95	-0.50	1	6350
11:04:08	32.90	32.95	32.95	-0.50	2	6349
11:04:03	32.90	32.95	32.95	-0.50	2	6347
11:03:13	32.90	32.95	32.95	-0.50	2	6345
11:01:22	32.95	33.00	32.95	-0.50	12	6343
11:01:17	32.95	33.00	33.00	-0.45	2	6331
11:00:53	32.95	33.00	33.00	-0.45	1	6329
11:00:35	32.95	33.00	32.95	-0.50	1	6328
11:00:28	32.95	33.00	33.00	-0.45	1	6327
10:59:56	32.95	33.00	32.95	-0.50	1	6326
10:59:30	32.95	33.00	33.00	-0.45	1	6325
10:58:46	32.95	33.00	32.95	-0.50	1	6324
10:58:23	32.90	32.95	32.95	-0.50	3	6323
10:58:04	32.90	32.95	32.95	-0.50	1	6320
10:58:04	32.95	33.00	32.95	-0.50	1	6319
10:57:41	32.90	32.95	32.95	-0.50	1	6318
10:57:41	32.90	32.95	32.95	-0.50	3	6317
10:57:03	32.90	32.95	32.90	-0.55	1	6314
10:56:55	32.90	32.95	33.00	-0.45	3	6313
10:56:55	32.90	32.95	32.95	-0.50	2	6310
10:56:51	32.95	33.00	32.95	-0.50	1	6308
10:56:49	32.90	33.00	33.00	-0.45	1	6307
10:56:41	32.90	33.00	33.00	-0.45	1	6306
10:56:37	32.95	33.00	32.95	-0.50	5	6305
10:56:37	32.95	33.00	32.95	-0.50	1	6300
10:56:28	33.00	33.05	33.00	-0.45	1	6299
10:56:28	32.95	33.00	33.00	-0.45	4	6298
10:56:20	33.00	33.05	33.00	-0.45	2	6294
10:56:12	33.00	33.05	33.00	-0.45	1	6292
10:55:55	32.95	33.00	33.00	-0.45	18	6291
10:55:55	32.90	32.95	32.95	-0.50	29	6273
10:55:45	32.85	32.90	32.90	-0.55	1	6244
10:55:45	32.85	32.90	32.90	-0.55	4	6243
10:55:27	32.85	32.90	32.90	-0.55	2	6239
10:55:21	32.85	32.90	32.90	-0.55	2	6237
10:55:16	32.85	32.90	32.90	-0.55	2	6235
10:55:16	32.85	32.90	32.90	-0.55	1	6233
10:55:09	32.85	32.90	32.90	-0.55	1	6232
10:54:55	32.85	32.90	32.90	-0.55	5	6231
10:54:44	32.85	32.90	32.90	-0.55	1	6226
10:54:24	32.85	32.90	32.90	-0.55	1	6225
10:54:22	32.85	32.90	32.90	-0.55	2	6224
10:53:52	32.85	32.90	32.90	-0.55	5	6222
10:53:34	32.85	32.90	32.90	-0.55	1	6217
10:53:31	32.85	32.90	32.90	-0.55	1	6216
10:53:26	32.85	32.90	32.90	-0.55	4	6215
10:52:59	32.85	32.90	32.90	-0.55	1	6211
10:52:57	32.85	32.90	32.90	-0.55	1	6210
10:52:54	32.90	32.95	32.90	-0.55	10	6209
10:51:53	32.80	32.85	32.85	-0.60	1	6199
10:51:39	32.75	32.80	32.80	-0.65	1	6198
10:51:38	32.75	32.80	32.80	-0.65	1	6197
10:51:37	32.75	32.80	32.80	-0.65	1	6196
10:51:35	32.75	32.80	32.75	-0.70	1	6195
10:50:51	32.65	32.75	32.65	-0.80	1	6194
10:50:50	32.65	32.70	32.70	-0.75	2	6193
10:50:50	32.65	32.70	32.70	-0.75	2	6191
10:50:46	32.65	32.70	32.65	-0.80	1	6189
10:50:45	32.65	32.70	32.65	-0.80	1	6188
10:50:28	32.65	32.70	32.65	-0.80	1	6187
10:50:24	32.60	32.65	32.65	-0.80	5	6186
10:50:15	32.65	32.70	32.60	-0.85	9	6181
10:50:15	32.65	32.70	32.65	-0.80	1	6172
10:50:10	32.65	32.70	32.65	-0.80	1	6171
10:50:10	32.65	32.70	32.65	-0.80	1	6170
10:50:09	32.65	32.70	32.65	-0.80	2	6169
10:50:06	32.60	32.65	32.65	-0.80	2	6167
10:50:06	32.60	32.65	32.65	-0.80	4	6165
10:50:06	32.65	32.70	32.65	-0.80	2	6161
10:50:05	32.65	32.70	32.70	-0.75	3	6159
10:50:02	32.65	32.70	32.60	-0.85	5	6156
10:50:02	32.65	32.70	32.65	-0.80	5	6151
10:50:01	32.60	32.65	32.65	-0.80	10	6146
10:49:54	32.60	32.70	32.60	-0.85	2	6136
10:49:54	32.60	32.70	32.60	-0.85	2	6134
10:49:51	32.60	32.65	32.65	-0.80	1	6132
10:49:51	32.60	32.65	32.65	-0.80	5	6131
10:49:44	32.65	32.70	32.65	-0.80	5	6126
10:49:41	32.65	32.70	32.65	-0.80	1	6121
10:49:31	32.65	32.70	32.65	-0.80	5	6120
10:49:28	32.65	32.70	32.65	-0.80	1	6115
10:49:17	32.70	32.75	32.70	-0.75	61	6114
10:49:16	32.70	32.75	32.70	-0.75	3	6053
10:48:20	32.75	32.80	32.75	-0.70	1	6050
10:48:15	32.75	32.80	32.80	-0.65	4	6049
10:48:15	32.75	32.80	32.75	-0.70	1	6045
10:48:11	32.75	32.80	32.75	-0.70	2	6044
10:48:06	32.75	32.80	32.75	-0.70	1	6042
10:47:58	32.75	32.80	32.75	-0.70	6	6041
10:47:57	32.75	32.80	32.75	-0.70	1	6035
10:47:49	32.75	32.80	32.75	-0.70	1	6034
10:47:36	32.75	32.85	32.75	-0.70	10	6033
10:47:28	32.80	32.85	32.80	-0.65	2	6023
10:47:20	32.75	32.80	32.75	-0.70	1	6021
10:47:11	32.75	32.80	32.75	-0.70	1	6020
10:47:10	32.75	32.80	32.75	-0.70	6	6019
10:47:10	32.75	32.80	32.75	-0.70	3	6013
10:47:10	32.80	32.85	32.80	-0.65	36	6010
10:47:10	32.80	32.85	32.80	-0.65	30	5974
10:47:05	32.80	32.85	32.80	-0.65	6	5944
10:46:54	32.80	32.85	32.85	-0.60	1	5938
10:46:52	32.80	32.85	32.80	-0.65	15	5937
10:46:43	32.80	32.85	32.80	-0.65	1	5922
10:46:31	32.80	32.85	32.80	-0.65	2	5921
10:45:34	32.85	32.90	32.85	-0.60	1	5919
10:45:34	32.80	32.85	32.85	-0.60	1	5918
10:45:26	32.80	32.85	32.85	-0.60	1	5917
10:45:24	32.85	32.90	32.85	-0.60	1	5916
10:45:20	32.85	32.90	32.85	-0.60	1	5915
10:45:20	32.85	32.90	32.85	-0.60	6	5914
10:45:20	32.85	32.90	32.85	-0.60	1	5908
10:45:20	32.85	32.90	32.85	-0.60	2	5907
10:45:11	32.85	32.90	32.85	-0.60	4	5905
10:45:11	32.85	32.90	32.85	-0.60	3	5901
10:44:59	32.85	32.90	32.85	-0.60	1	5898
10:44:56	32.85	32.90	32.90	-0.55	1	5897
10:44:39	32.85	32.90	32.90	-0.55	1	5896
10:44:33	32.85	32.90	32.85	-0.60	2	5895
10:43:28	32.85	32.90	32.85	-0.60	1	5893
10:43:20	32.85	32.90	32.85	-0.60	1	5892
10:43:20	32.90	32.95	32.90	-0.55	1	5891
10:43:19	32.90	32.95	32.90	-0.55	1	5890
10:43:16	32.90	32.95	32.90	-0.55	2	5889
10:43:16	32.90	32.95	32.90	-0.55	2	5887
10:43:12	32.90	32.95	32.90	-0.55	1	5885
10:43:08	32.90	32.95	32.90	-0.55	1	5884
10:43:06	32.90	32.95	32.90	-0.55	1	5883
10:43:04	32.90	32.95	32.90	-0.55	1	5882
10:43:01	32.90	32.95	32.90	-0.55	16	5881
10:43:00	32.90	32.95	32.90	-0.55	1	5865
10:43:00	32.90	32.95	32.90	-0.55	15	5864
10:42:59	32.90	32.95	32.90	-0.55	5	5849
10:42:58	32.90	32.95	32.90	-0.55	2	5844
10:42:43	32.90	32.95	32.90	-0.55	5	5842
10:42:36	32.90	32.95	32.90	-0.55	4	5837
10:42:32	32.90	32.95	32.90	-0.55	1	5833
10:42:20	32.90	32.95	32.90	-0.55	10	5832
10:42:16	32.90	32.95	32.90	-0.55	1	5822
10:42:14	32.90	32.95	32.90	-0.55	1	5821
10:42:02	32.90	32.95	32.90	-0.55	1	5820
10:42:01	32.90	32.95	32.90	-0.55	1	5819
10:41:58	32.90	32.95	32.90	-0.55	1	5818
10:41:58	32.90	32.95	32.90	-0.55	20	5817
10:41:54	32.90	32.95	32.95	-0.50	1	5797
10:41:52	32.90	32.95	32.90	-0.55	1	5796
10:41:51	32.90	32.95	32.90	-0.55	2	5795
10:41:49	32.90	32.95	32.90	-0.55	2	5793
10:41:43	32.90	32.95	32.95	-0.50	2	5791
10:41:31	32.90	32.95	32.95	-0.50	1	5789
10:41:22	32.95	33.00	32.95	-0.50	13	5788
10:41:22	32.95	33.00	32.95	-0.50	10	5775
10:41:22	33.00	33.05	33.00	-0.45	106	5765
10:40:48	33.00	33.05	33.05	-0.40	1	5659
10:40:42	33.05	33.10	33.05	-0.40	1	5658
10:40:42	33.05	33.10	33.05	-0.40	1	5657
10:40:32	33.05	33.10	33.05	-0.40	1	5656
10:40:32	33.05	33.10	33.05	-0.40	1	5655
10:40:32	33.00	33.05	33.05	-0.40	1	5654
10:40:22	33.00	33.05	33.05	-0.40	1	5653
10:40:21	33.00	33.05	33.00	-0.45	4	5652
10:40:21	33.00	33.05	33.05	-0.40	2	5648
10:40:20	33.05	33.10	33.05	-0.40	7	5646
10:40:20	33.00	33.05	33.05	-0.40	3	5639
10:40:10	33.05	33.10	33.05	-0.40	1	5636
10:40:10	33.00	33.05	33.05	-0.40	1	5635
10:40:01	33.00	33.05	33.05	-0.40	2	5634
10:39:56	33.05	33.10	33.05	-0.40	17	5632
10:39:40	33.05	33.10	33.10	-0.35	1	5615
10:39:37	33.05	33.10	33.10	-0.35	1	5614
10:39:22	33.05	33.10	33.10	-0.35	1	5613
10:39:20	33.05	33.10	33.10	-0.35	2	5612
10:39:06	33.05	33.10	33.05	-0.40	10	5610
10:38:14	33.05	33.10	33.05	-0.40	1	5600
10:38:10	33.00	33.05	33.05	-0.40	1	5599
10:37:58	33.05	33.10	33.00	-0.45	15	5598
10:37:58	33.05	33.10	33.05	-0.40	6	5583
10:37:44	33.05	33.10	33.05	-0.40	1	5577
10:37:44	33.05	33.10	33.05	-0.40	1	5576
10:37:17	33.05	33.10	33.05	-0.40	1	5575
10:37:15	33.00	33.05	33.05	-0.40	1	5574
10:37:10	33.00	33.05	33.05	-0.40	1	5573
10:37:09	33.00	33.05	33.05	-0.40	1	5572
10:37:09	33.05	33.10	33.05	-0.40	3	5571
10:36:46	33.05	33.10	33.05	-0.40	5	5568
10:36:27	33.05	33.10	33.05	-0.40	1	5563
10:36:27	33.05	33.10	33.05	-0.40	2	5562
10:36:19	33.00	33.05	33.05	-0.40	2	5560
10:36:05	33.00	33.05	33.00	-0.45	1	5558
10:35:57	33.00	33.05	33.00	-0.45	2	5557
10:35:51	33.00	33.10	33.00	-0.45	13	5555
10:35:48	33.00	33.10	33.00	-0.45	1	5542
10:35:43	33.05	33.10	33.05	-0.40	1	5541
10:35:40	33.05	33.10	33.05	-0.40	1	5540
10:35:36	33.05	33.10	33.05	-0.40	4	5539
10:35:36	33.05	33.10	33.05	-0.40	10	5535
10:35:31	33.05	33.10	33.05	-0.40	1	5525
10:35:29	33.05	33.10	33.05	-0.40	1	5524
10:35:19	33.05	33.10	33.05	-0.40	18	5523
10:35:07	33.10	33.15	33.10	-0.35	1	5505
10:35:02	33.10	33.15	33.10	-0.35	1	5504
10:35:02	33.05	33.10	33.10	-0.35	4	5503
10:34:58	33.05	33.10	33.05	-0.40	1	5499
10:34:44	33.10	33.15	33.10	-0.35	1	5498
10:34:44	33.10	33.15	33.10	-0.35	2	5497
10:34:22	33.10	33.15	33.10	-0.35	16	5495
10:34:22	33.10	33.15	33.10	-0.35	1	5479
10:34:21	33.10	33.15	33.10	-0.35	1	5478
10:34:20	33.10	33.15	33.10	-0.35	1	5477
10:34:11	33.10	33.20	33.10	-0.35	1	5476
10:34:09	33.10	33.15	33.15	-0.30	1	5475
10:33:38	33.10	33.15	33.15	-0.30	2	5474
10:33:37	33.10	33.15	33.15	-0.30	1	5472
10:33:33	33.10	33.15	33.15	-0.30	1	5471
10:33:29	33.10	33.15	33.15	-0.30	1	5470
10:33:23	33.10	33.15	33.15	-0.30	1	5469
10:32:54	33.15	33.20	33.15	-0.30	1	5468
10:32:54	33.15	33.20	33.15	-0.30	3	5467
10:32:54	33.15	33.20	33.15	-0.30	11	5464
10:32:24	33.15	33.20	33.20	-0.25	4	5453
10:32:23	33.15	33.20	33.15	-0.30	1	5449
10:32:07	33.15	33.20	33.15	-0.30	2	5448
10:32:06	33.15	33.20	33.15	-0.30	1	5446
10:31:58	33.15	33.20	33.15	-0.30	1	5445
10:31:55	33.15	33.20	33.15	-0.30	1	5444
10:31:24	33.15	33.20	33.15	-0.30	1	5443
10:31:20	33.15	33.20	33.15	-0.30	1	5442
10:31:18	33.15	33.20	33.20	-0.25	1	5441
10:31:16	33.15	33.20	33.20	-0.25	1	5440
10:31:13	33.15	33.20	33.20	-0.25	1	5439
10:30:54	33.15	33.20	33.20	-0.25	2	5438
10:30:49	33.15	33.20	33.20	-0.25	1	5436
10:30:48	33.15	33.20	33.20	-0.25	1	5435
10:30:42	33.15	33.20	33.20	-0.25	1	5434
10:30:26	33.15	33.20	33.20	-0.25	1	5433
10:30:21	33.15	33.20	33.20	-0.25	3	5432
10:30:04	33.15	33.20	33.20	-0.25	5	5429
10:30:01	33.20	33.25	33.20	-0.25	1	5424
10:29:58	33.20	33.25	33.20	-0.25	17	5423
10:29:00	33.20	33.30	33.20	-0.25	1	5406
10:28:56	33.20	33.25	33.25	-0.20	1	5405
10:28:35	33.20	33.30	33.20	-0.25	1	5404
10:28:25	33.20	33.30	33.20	-0.25	3	5403
10:28:12	33.20	33.30	33.20	-0.25	1	5400
10:27:51	33.20	33.30	33.20	-0.25	4	5399
10:27:51	33.20	33.30	33.20	-0.25	1	5395
10:27:16	33.20	33.30	33.20	-0.25	1	5394
10:27:10	33.15	33.20	33.20	-0.25	5	5393
10:27:10	33.20	33.30	33.20	-0.25	5	5388
10:27:07	33.20	33.30	33.20	-0.25	1	5383
10:27:00	33.20	33.30	33.20	-0.25	2	5382
10:26:36	33.15	33.20	33.20	-0.25	1	5380
10:26:27	33.15	33.25	33.15	-0.30	8	5379
10:26:27	33.20	33.30	33.20	-0.25	15	5371
10:26:20	33.25	33.30	33.25	-0.20	4	5356
10:26:20	33.25	33.30	33.25	-0.20	4	5352
10:26:14	33.25	33.30	33.30	-0.15	2	5348
10:26:12	33.25	33.30	33.30	-0.15	1	5346
10:26:12	33.25	33.35	33.25	-0.20	10	5345
10:26:12	33.30	33.35	33.30	-0.15	1	5335
10:26:09	33.25	33.35	33.35	-0.10	1	5334
10:25:20	33.25	33.35	33.35	-0.10	1	5333
10:25:15	33.25	33.35	33.35	-0.10	1	5332
10:25:15	33.30	33.35	33.30	-0.15	3	5331
10:25:10	33.30	33.35	33.35	-0.10	2	5328
10:24:55	33.35	33.40	33.35	-0.10	9	5326
10:24:53	33.35	33.40	33.40	-0.05	1	5317
10:24:48	33.35	33.40	33.40	-0.05	5	5316
10:24:46	33.35	33.40	33.40	-0.05	2	5311
10:24:43	33.35	33.40	33.40	-0.05	1	5309
10:24:37	33.35	33.40	33.35	-0.10	3	5308
10:23:57	33.35	33.40	33.35	-0.10	2	5305
10:23:57	33.25	33.35	33.35	-0.10	26	5303
10:23:43	33.25	33.30	33.30	-0.15	19	5277
10:23:43	33.25	33.30	33.30	-0.15	39	5258
10:23:43	33.20	33.25	33.25	-0.20	24	5219
10:23:38	33.15	33.20	33.20	-0.25	2	5195
10:23:17	33.20	33.25	33.15	-0.30	11	5193
10:23:17	33.20	33.25	33.20	-0.25	9	5182
10:23:13	33.25	33.30	33.25	-0.20	1	5173
10:23:13	33.25	33.30	33.25	-0.20	1	5172
10:22:57	33.25	33.30	33.25	-0.20	13	5171
10:22:50	33.30	33.35	33.30	-0.15	1	5158
10:22:18	33.30	33.35	33.30	-0.15	1	5157
10:22:07	33.30	33.35	33.30	-0.15	1	5156
10:22:07	33.25	33.30	33.30	-0.15	5	5155
10:21:21	33.30	33.35	33.30	-0.15	1	5150
10:21:19	33.25	33.30	33.30	-0.15	1	5149
10:20:45	33.20	33.30	33.35	-0.10	2	5148
10:20:45	33.20	33.30	33.30	-0.15	8	5146
10:20:44	33.20	33.30	33.20	-0.25	20	5138
10:20:43	33.20	33.30	33.20	-0.25	2	5118
10:20:35	33.20	33.30	33.20	-0.25	1	5116
10:20:27	33.25	33.30	33.25	-0.20	1	5115
10:20:27	33.20	33.25	33.25	-0.20	2	5114
10:20:02	33.25	33.30	33.25	-0.20	7	5112
10:20:02	33.25	33.30	33.25	-0.20	4	5105
10:19:58	33.25	33.30	33.25	-0.20	5	5101
10:19:57	33.25	33.30	33.25	-0.20	1	5096
10:19:48	33.20	33.25	33.25	-0.20	3	5095
10:19:39	33.20	33.25	33.25	-0.20	1	5092
10:19:39	33.25	33.30	33.25	-0.20	4	5091
10:19:28	33.25	33.30	33.25	-0.20	6	5087
10:19:21	33.25	33.30	33.30	-0.15	1	5081
10:19:17	33.25	33.30	33.25	-0.20	1	5080
10:18:59	33.20	33.25	33.25	-0.20	2	5079
10:18:50	33.25	33.30	33.25	-0.20	1	5077
10:18:46	33.25	33.30	33.25	-0.20	2	5076
10:18:19	33.20	33.25	33.25	-0.20	3	5074
10:18:19	33.25	33.35	33.25	-0.20	7	5071
10:18:06	33.20	33.25	33.25	-0.20	1	5064
10:18:06	33.25	33.35	33.25	-0.20	8	5063
10:18:04	33.25	33.30	33.30	-0.15	3	5055
10:18:02	33.25	33.30	33.25	-0.20	2	5052
10:17:55	33.20	33.25	33.25	-0.20	2	5050
10:17:55	33.20	33.25	33.25	-0.20	5	5048
10:17:40	33.25	33.30	33.25	-0.20	2	5043
10:17:37	33.25	33.30	33.25	-0.20	1	5041
10:17:37	33.25	33.30	33.25	-0.20	1	5040
10:17:36	33.25	33.30	33.25	-0.20	3	5039
10:17:32	33.25	33.30	33.25	-0.20	1	5036
10:17:26	33.25	33.30	33.25	-0.20	5	5035
10:17:21	33.20	33.25	33.25	-0.20	2	5030
10:16:26	33.25	33.30	33.25	-0.20	1	5028
10:16:23	33.20	33.25	33.25	-0.20	1	5027
10:16:19	33.25	33.30	33.25	-0.20	1	5026
10:16:17	33.25	33.30	33.25	-0.20	1	5025
10:16:12	33.25	33.30	33.30	-0.15	1	5024
10:15:59	33.20	33.25	33.25	-0.20	1	5023
10:15:59	33.20	33.25	33.20	-0.25	1	5022
10:15:58	33.20	33.25	33.25	-0.20	2	5021
10:15:51	33.20	33.30	33.20	-0.25	1	5019
10:15:45	33.20	33.25	33.25	-0.20	2	5018
10:15:43	33.20	33.25	33.20	-0.25	1	5016
10:15:37	33.20	33.25	33.20	-0.25	1	5015
10:14:45	33.20	33.25	33.20	-0.25	1	5014
10:14:40	33.20	33.25	33.20	-0.25	2	5013
10:14:36	33.20	33.25	33.20	-0.25	2	5011
10:14:35	33.20	33.25	33.20	-0.25	1	5009
10:14:34	33.20	33.25	33.20	-0.25	8	5008
10:14:33	33.20	33.25	33.25	-0.20	1	5000
10:14:33	33.20	33.25	33.25	-0.20	1	4999
10:14:33	33.20	33.25	33.20	-0.25	1	4998
10:14:30	33.20	33.25	33.20	-0.25	1	4997
10:14:30	33.20	33.25	33.20	-0.25	1	4996
10:14:29	33.20	33.25	33.20	-0.25	5	4995
10:14:27	33.20	33.25	33.20	-0.25	2	4990
10:14:27	33.20	33.25	33.20	-0.25	1	4988
10:14:23	33.25	33.30	33.25	-0.20	5	4987
10:14:23	33.25	33.30	33.25	-0.20	42	4982
10:14:23	33.25	33.30	33.25	-0.20	2	4940
10:14:17	33.25	33.30	33.25	-0.20	7	4938
10:14:16	33.25	33.30	33.30	-0.15	1	4931
10:14:03	33.25	33.30	33.30	-0.15	10	4930
10:14:01	33.25	33.30	33.25	-0.20	2	4920
10:13:56	33.25	33.30	33.25	-0.20	1	4918
10:13:53	33.25	33.30	33.25	-0.20	6	4917
10:13:53	33.25	33.30	33.25	-0.20	1	4911
10:13:50	33.25	33.30	33.25	-0.20	2	4910
10:13:50	33.25	33.30	33.25	-0.20	2	4908
10:13:50	33.25	33.30	33.30	-0.15	1	4906
10:13:43	33.25	33.30	33.30	-0.15	1	4905
10:13:35	33.25	33.30	33.30	-0.15	1	4904
10:13:32	33.30	33.35	33.30	-0.15	29	4903
10:13:32	33.30	33.35	33.30	-0.15	15	4874
10:13:29	33.30	33.35	33.30	-0.15	3	4859
10:13:29	33.30	33.35	33.30	-0.15	3	4856
10:13:23	33.30	33.35	33.30	-0.15	9	4853
10:13:23	33.30	33.35	33.30	-0.15	5	4844
10:13:22	33.30	33.35	33.30	-0.15	5	4839
10:13:17	33.30	33.35	33.35	-0.10	1	4834
10:13:17	33.30	33.35	33.35	-0.10	1	4833
10:13:00	33.30	33.35	33.35	-0.10	1	4832
10:12:59	33.35	33.40	33.35	-0.10	26	4831
10:12:50	33.35	33.40	33.35	-0.10	1	4805
10:12:47	33.35	33.40	33.35	-0.10	1	4804
10:12:45	33.35	33.40	33.35	-0.10	5	4803
10:12:38	33.35	33.40	33.35	-0.10	5	4798
10:12:34	33.35	33.40	33.35	-0.10	1	4793
10:12:27	33.35	33.40	33.35	-0.10	8	4792
10:12:27	33.40	33.45	33.40	-0.05	28	4784
10:12:20	33.40	33.45	33.40	-0.05	2	4756
10:12:09	33.45	33.50	33.45	0	8	4754
10:12:09	33.45	33.50	33.45	0	3	4746
10:12:09	33.45	33.50	33.45	0	7	4743
10:12:09	33.45	33.50	33.45	0	6	4736
10:12:02	33.45	33.50	33.45	0	1	4730
10:11:55	33.45	33.50	33.50	+0.05	3	4729
10:11:28	33.45	33.50	33.50	+0.05	2	4726
10:11:23	33.45	33.50	33.50	+0.05	1	4724
10:11:08	33.45	33.50	33.50	+0.05	1	4723
10:10:48	33.45	33.50	33.45	0	2	4722
10:10:47	33.45	33.50	33.50	+0.05	1	4720
10:10:25	33.45	33.50	33.45	0	1	4719
10:10:19	33.45	33.50	33.50	+0.05	3	4718
10:10:17	33.50	33.55	33.50	+0.05	2	4715
10:10:17	33.50	33.55	33.50	+0.05	35	4713
10:10:10	33.50	33.55	33.50	+0.05	1	4678
10:10:04	33.50	33.55	33.50	+0.05	1	4677
10:10:04	33.50	33.55	33.50	+0.05	2	4676
10:10:02	33.50	33.55	33.50	+0.05	2	4674
10:09:52	33.50	33.55	33.50	+0.05	1	4672
10:09:45	33.50	33.55	33.50	+0.05	1	4671
10:09:13	33.55	33.60	33.55	+0.10	5	4670
10:08:16	33.55	33.60	33.60	+0.15	1	4665
10:07:43	33.55	33.60	33.60	+0.15	5	4664
10:07:25	33.55	33.60	33.55	+0.10	2	4659
10:07:07	33.55	33.60	33.60	+0.15	3	4657
10:07:07	33.55	33.60	33.60	+0.15	2	4654
10:06:49	33.55	33.60	33.60	+0.15	1	4652
10:06:46	33.55	33.60	33.60	+0.15	1	4651
10:06:09	33.55	33.60	33.60	+0.15	1	4650
10:06:08	33.55	33.60	33.60	+0.15	4	4649
10:06:05	33.50	33.55	33.55	+0.10	2	4645
10:05:58	33.55	33.60	33.55	+0.10	7	4643
10:05:55	33.55	33.60	33.55	+0.10	10	4636
10:05:43	33.55	33.60	33.55	+0.10	1	4626
10:05:28	33.55	33.60	33.60	+0.15	1	4625
10:05:27	33.55	33.60	33.55	+0.10	1	4624
10:05:18	33.55	33.60	33.60	+0.15	1	4623
10:04:56	33.55	33.60	33.60	+0.15	1	4622
10:04:20	33.60	33.65	33.60	+0.15	1	4621
10:04:04	33.55	33.60	33.60	+0.15	7	4620
10:04:04	33.60	33.65	33.60	+0.15	3	4613
10:03:18	33.60	33.65	33.65	+0.20	2	4610
10:02:40	33.60	33.65	33.65	+0.20	1	4608
10:02:29	33.60	33.65	33.65	+0.20	1	4607
10:02:25	33.65	33.70	33.65	+0.20	4	4606
10:02:20	33.65	33.70	33.65	+0.20	5	4602
10:01:43	33.65	33.70	33.70	+0.25	2	4597
10:00:50	33.70	33.75	33.70	+0.25	1	4595
10:00:49	33.70	33.75	33.75	+0.30	1	4594
10:00:23	33.60	33.70	33.70	+0.25	14	4593
10:00:20	33.60	33.70	33.70	+0.25	1	4579
10:00:19	33.60	33.70	33.60	+0.15	2	4578
10:00:08	33.60	33.65	33.65	+0.20	1	4576
10:00:08	33.60	33.65	33.65	+0.20	3	4575
10:00:08	33.55	33.60	33.60	+0.15	17	4572
10:00:03	33.55	33.60	33.55	+0.10	1	4555
09:59:53	33.55	33.60	33.55	+0.10	4	4554
09:59:38	33.60	33.70	33.60	+0.15	15	4550
09:59:27	33.60	33.70	33.60	+0.15	1	4535
09:59:22	33.65	33.70	33.65	+0.20	19	4534
09:59:09	33.60	33.65	33.65	+0.20	1	4515
09:58:58	33.65	33.70	33.65	+0.20	2	4514
09:58:58	33.65	33.70	33.65	+0.20	7	4512
09:57:45	33.65	33.70	33.70	+0.25	1	4505
09:57:34	33.65	33.70	33.70	+0.25	1	4504
09:57:29	33.65	33.70	33.70	+0.25	5	4503
09:57:21	33.60	33.65	33.70	+0.25	3	4498
09:57:21	33.60	33.65	33.65	+0.20	2	4495
09:57:16	33.65	33.70	33.65	+0.20	6	4493
09:57:16	33.60	33.65	33.65	+0.20	4	4487
09:57:08	33.60	33.65	33.65	+0.20	1	4483
09:56:49	33.60	33.65	33.65	+0.20	1	4482
09:56:45	33.60	33.65	33.65	+0.20	2	4481
09:56:41	33.55	33.60	33.60	+0.15	6	4479
09:56:29	33.60	33.65	33.60	+0.15	5	4473
09:56:21	33.60	33.65	33.60	+0.15	1	4468
09:55:15	33.50	33.55	33.50	+0.05	2	4467
09:55:15	33.50	33.55	33.50	+0.05	1	4465
09:55:14	33.50	33.55	33.50	+0.05	1	4464
09:55:10	33.45	33.50	33.50	+0.05	1	4463
09:55:07	33.45	33.50	33.50	+0.05	1	4462
09:55:00	33.50	33.55	33.50	+0.05	3	4461
09:55:00	33.45	33.50	33.50	+0.05	2	4458
09:54:54	33.50	33.55	33.50	+0.05	1	4456
09:54:54	33.50	33.55	33.50	+0.05	1	4455
09:54:48	33.50	33.55	33.50	+0.05	1	4454
09:54:48	33.50	33.55	33.50	+0.05	1	4453
09:54:40	33.50	33.55	33.50	+0.05	5	4452
09:54:40	33.45	33.50	33.50	+0.05	2	4447
09:54:35	33.45	33.50	33.50	+0.05	1	4445
09:54:17	33.45	33.50	33.50	+0.05	1	4444
09:54:14	33.45	33.50	33.50	+0.05	1	4443
09:54:02	33.45	33.50	33.50	+0.05	1	4442
09:53:59	33.50	33.55	33.50	+0.05	1	4441
09:53:56	33.45	33.50	33.50	+0.05	1	4440
09:52:43	33.40	33.50	33.40	-0.05	1	4439
09:52:29	33.40	33.50	33.40	-0.05	2	4438
09:52:22	33.40	33.50	33.40	-0.05	2	4436
09:52:17	33.40	33.50	33.40	-0.05	13	4434
09:52:16	33.40	33.50	33.40	-0.05	1	4421
09:52:16	33.40	33.45	33.45	0	2	4420
09:52:16	33.40	33.45	33.45	0	15	4418
09:52:03	33.35	33.40	33.40	-0.05	1	4403
09:52:01	33.35	33.40	33.40	-0.05	1	4402
09:51:53	33.35	33.40	33.40	-0.05	6	4401
09:51:51	33.35	33.40	33.40	-0.05	4	4395
09:51:51	33.35	33.40	33.40	-0.05	1	4391
09:51:45	33.35	33.40	33.35	-0.10	1	4390
09:51:40	33.35	33.40	33.40	-0.05	12	4389
09:51:38	33.35	33.40	33.35	-0.10	1	4377
09:51:36	33.35	33.40	33.35	-0.10	2	4376
09:51:35	33.35	33.40	33.35	-0.10	1	4374
09:51:33	33.35	33.40	33.40	-0.05	1	4373
09:51:31	33.35	33.40	33.35	-0.10	1	4372
09:51:30	33.35	33.40	33.35	-0.10	4	4371
09:51:25	33.35	33.40	33.35	-0.10	1	4367
09:51:25	33.35	33.40	33.35	-0.10	1	4366
09:51:23	33.35	33.40	33.40	-0.05	3	4365
09:51:21	33.35	33.40	33.40	-0.05	1	4362
09:51:21	33.40	33.45	33.40	-0.05	1	4361
09:51:20	33.40	33.45	33.40	-0.05	1	4360
09:51:15	33.40	33.45	33.45	0	2	4359
09:51:14	33.40	33.45	33.40	-0.05	1	4357
09:51:02	33.35	33.40	33.40	-0.05	1	4356
09:50:55	33.35	33.40	33.40	-0.05	1	4355
09:50:46	33.35	33.45	33.45	0	1	4354
09:50:37	33.30	33.40	33.30	-0.15	5	4353
09:50:35	33.30	33.35	33.35	-0.10	1	4348
09:50:35	33.35	33.40	33.35	-0.10	12	4347
09:50:35	33.40	33.45	33.40	-0.05	13	4335
09:50:35	33.40	33.45	33.40	-0.05	13	4322
09:50:35	33.40	33.45	33.40	-0.05	1	4309
09:50:32	33.40	33.45	33.45	0	5	4308
09:50:27	33.40	33.45	33.40	-0.05	10	4303
09:50:19	33.40	33.45	33.40	-0.05	1	4293
09:49:22	33.45	33.50	33.45	0	1	4292
09:49:14	33.45	33.50	33.45	0	1	4291
09:49:10	33.40	33.45	33.45	0	2	4290
09:49:10	33.40	33.45	33.40	-0.05	2	4288
09:49:08	33.40	33.45	33.45	0	1	4286
09:49:02	33.45	33.50	33.45	0	1	4285
09:49:00	33.40	33.45	33.45	0	2	4284
09:49:00	33.40	33.45	33.45	0	1	4282
09:49:00	33.40	33.45	33.45	0	1	4281
09:48:53	33.40	33.45	33.45	0	1	4280
09:48:53	33.40	33.45	33.45	0	1	4279
09:48:52	33.45	33.50	33.45	0	6	4278
09:48:45	33.40	33.45	33.45	0	1	4272
09:48:43	33.40	33.45	33.45	0	2	4271
09:48:42	33.40	33.45	33.45	0	10	4269
09:48:34	33.40	33.45	33.45	0	2	4259
09:48:30	33.45	33.50	33.45	0	3	4257
09:48:27	33.45	33.50	33.45	0	1	4254
09:48:25	33.40	33.45	33.45	0	22	4253
09:48:22	33.45	33.50	33.45	0	10	4231
09:48:22	33.45	33.50	33.45	0	14	4221
09:48:22	33.45	33.50	33.45	0	1	4207
09:48:17	33.45	33.50	33.50	+0.05	1	4206
09:48:13	33.45	33.50	33.45	0	1	4205
09:48:03	33.45	33.50	33.50	+0.05	1	4204
09:47:58	33.50	33.55	33.50	+0.05	58	4203
09:47:56	33.50	33.55	33.55	+0.10	1	4145
09:47:52	33.50	33.55	33.50	+0.05	2	4144
09:47:48	33.50	33.55	33.50	+0.05	1	4142
09:47:45	33.55	33.60	33.55	+0.10	1	4141
09:47:44	33.50	33.60	33.50	+0.05	3	4140
09:47:43	33.55	33.60	33.55	+0.10	1	4137
09:47:41	33.50	33.60	33.50	+0.05	1	4136
09:47:40	33.50	33.60	33.50	+0.05	15	4135
09:47:40	33.55	33.60	33.55	+0.10	1	4120
09:47:38	33.50	33.60	33.50	+0.05	3	4119
09:47:37	33.50	33.60	33.50	+0.05	5	4116
09:47:35	33.50	33.55	33.55	+0.10	2	4111
09:47:32	33.55	33.60	33.55	+0.10	14	4109
09:47:32	33.55	33.60	33.55	+0.10	19	4095
09:47:32	33.55	33.60	33.55	+0.10	3	4076
09:47:28	33.60	33.65	33.60	+0.15	2	4073
09:47:28	33.60	33.65	33.60	+0.15	48	4071
09:47:24	33.60	33.65	33.65	+0.20	1	4023
09:47:19	33.60	33.65	33.65	+0.20	1	4022
09:47:16	33.60	33.65	33.65	+0.20	1	4021
09:47:12	33.60	33.65	33.65	+0.20	2	4020
09:47:08	33.65	33.70	33.65	+0.20	1	4018
09:47:07	33.65	33.70	33.65	+0.20	1	4017
09:47:01	33.65	33.70	33.65	+0.20	1	4016
09:47:01	33.60	33.65	33.65	+0.20	1	4015
09:46:48	33.60	33.70	33.60	+0.15	1	4014
09:46:43	33.60	33.70	33.60	+0.15	1	4013
09:46:37	33.65	33.70	33.65	+0.20	14	4012
09:46:32	33.65	33.70	33.65	+0.20	1	3998
09:46:26	33.65	33.70	33.65	+0.20	2	3997
09:46:09	33.65	33.70	33.65	+0.20	1	3995
09:46:06	33.65	33.70	33.70	+0.25	1	3994
09:45:47	33.65	33.70	33.70	+0.25	1	3993
09:45:47	33.65	33.70	33.65	+0.20	13	3992
09:45:35	33.65	33.70	33.70	+0.25	1	3979
09:45:29	33.65	33.70	33.70	+0.25	1	3978
09:45:27	33.65	33.70	33.65	+0.20	2	3977
09:45:14	33.65	33.70	33.65	+0.20	1	3975
09:45:13	33.65	33.70	33.65	+0.20	1	3974
09:45:12	33.65	33.70	33.65	+0.20	9	3973
09:44:55	33.65	33.70	33.65	+0.20	3	3964
09:44:40	33.65	33.70	33.70	+0.25	1	3961
09:44:40	33.65	33.70	33.70	+0.25	1	3960
09:44:27	33.70	33.75	33.70	+0.25	1	3959
09:44:23	33.70	33.75	33.70	+0.25	19	3958
09:44:23	33.70	33.75	33.70	+0.25	7	3939
09:44:23	33.70	33.80	33.70	+0.25	15	3932
09:44:16	33.75	33.80	33.75	+0.30	1	3917
09:44:09	33.70	33.75	33.75	+0.30	1	3916
09:44:01	33.70	33.75	33.75	+0.30	1	3915
09:43:56	33.70	33.75	33.75	+0.30	2	3914
09:43:48	33.70	33.75	33.75	+0.30	1	3912
09:43:47	33.70	33.75	33.70	+0.25	2	3911
09:42:33	33.70	33.75	33.70	+0.25	3	3909
09:42:32	33.70	33.75	33.75	+0.30	2	3906
09:42:27	33.70	33.75	33.70	+0.25	1	3904
09:41:59	33.70	33.75	33.75	+0.30	5	3903
09:41:49	33.70	33.75	33.75	+0.30	1	3898
09:41:40	33.70	33.75	33.75	+0.30	1	3897
09:41:23	33.70	33.80	33.80	+0.35	1	3896
09:40:50	33.70	33.80	33.80	+0.35	2	3895
09:40:49	33.75	33.80	33.75	+0.30	1	3893
09:40:44	33.70	33.80	33.70	+0.25	1	3892
09:40:41	33.70	33.80	33.70	+0.25	5	3891
09:40:40	33.70	33.80	33.70	+0.25	2	3886
09:40:36	33.70	33.80	33.70	+0.25	1	3884
09:40:32	33.70	33.80	33.70	+0.25	4	3883
09:40:24	33.70	33.80	33.70	+0.25	1	3879
09:40:21	33.70	33.80	33.70	+0.25	1	3878
09:40:20	33.75	33.85	33.75	+0.30	1	3877
09:39:12	33.80	33.85	33.80	+0.35	5	3876
09:38:45	33.75	33.85	33.85	+0.40	10	3871
09:38:41	33.75	33.80	33.80	+0.35	1	3861
09:38:33	33.80	33.85	33.80	+0.35	1	3860
09:38:26	33.80	33.85	33.80	+0.35	1	3859
09:38:26	33.80	33.85	33.80	+0.35	1	3858
09:38:26	33.80	33.85	33.80	+0.35	1	3857
09:38:14	33.80	33.85	33.80	+0.35	1	3856
09:38:00	33.75	33.80	33.80	+0.35	2	3855
09:37:00	33.70	33.75	33.75	+0.30	1	3853
09:36:45	33.70	33.75	33.75	+0.30	1	3852
09:36:39	33.70	33.75	33.75	+0.30	1	3851
09:36:33	33.75	33.80	33.75	+0.30	28	3850
09:36:33	33.75	33.80	33.75	+0.30	1	3822
09:36:30	33.80	33.85	33.75	+0.30	4	3821
09:36:30	33.80	33.85	33.80	+0.35	1	3817
09:35:23	33.85	33.90	33.95	+0.50	1	3816
09:35:23	33.85	33.90	33.90	+0.45	1	3815
09:35:21	33.80	33.85	33.85	+0.40	7	3814
09:34:08	33.75	33.80	33.80	+0.35	5	3807
09:34:04	33.80	33.85	33.80	+0.35	5	3802
09:34:02	33.75	33.80	33.80	+0.35	1	3797
09:34:01	33.75	33.80	33.80	+0.35	2	3796
09:33:58	33.75	33.80	33.80	+0.35	1	3794
09:33:51	33.80	33.85	33.80	+0.35	2	3793
09:33:51	33.80	33.85	33.80	+0.35	1	3791
09:33:49	33.75	33.80	33.80	+0.35	1	3790
09:33:40	33.75	33.80	33.80	+0.35	10	3789
09:33:29	33.75	33.80	33.80	+0.35	5	3779
09:32:30	33.85	33.95	33.95	+0.50	2	3774
09:32:23	33.85	33.90	33.90	+0.45	1	3772
09:32:20	33.85	33.90	33.90	+0.45	1	3771
09:32:20	33.90	33.95	33.90	+0.45	26	3770
09:32:20	33.95	34.00	33.95	+0.50	15	3744
09:32:20	33.95	34.00	33.95	+0.50	3	3729
09:31:32	34.00	34.05	34.00	+0.55	2	3726
09:31:25	34.00	34.05	34.00	+0.55	1	3724
09:31:22	33.95	34.00	34.00	+0.55	1	3723
09:28:54	34.10	34.20	34.10	+0.65	6	3722
09:28:51	34.15	34.20	34.15	+0.70	1	3716
09:28:51	34.20	34.25	34.20	+0.75	2	3715
09:28:51	34.15	34.20	34.20	+0.75	3	3713
09:28:47	34.20	34.25	34.20	+0.75	1	3710
09:28:47	34.20	34.25	34.20	+0.75	1	3709
09:28:46	34.20	34.25	34.25	+0.80	1	3708
09:28:46	34.20	34.25	34.20	+0.75	1	3707
09:28:46	34.15	34.20	34.20	+0.75	1	3706
09:28:46	34.15	34.20	34.20	+0.75	2	3705
09:28:45	34.10	34.20	34.20	+0.75	1	3703
09:28:45	34.10	34.20	34.20	+0.75	1	3702
09:27:43	33.85	33.90	33.90	+0.45	6	3701
09:27:34	33.85	33.90	33.90	+0.45	3	3695
09:27:33	33.85	33.90	33.90	+0.45	2	3692
09:27:28	33.85	33.90	33.90	+0.45	5	3690
09:27:27	33.85	33.90	33.90	+0.45	1	3685
09:27:25	33.85	33.90	33.85	+0.40	1	3684
09:26:33	33.90	33.95	33.90	+0.45	20	3683
09:26:32	33.90	33.95	33.95	+0.50	1	3663
09:26:28	33.90	33.95	33.95	+0.50	1	3662
09:26:26	33.90	33.95	33.95	+0.50	1	3661
09:26:24	33.90	33.95	33.95	+0.50	1	3660
09:25:25	33.95	34.00	34.00	+0.55	1	3659
09:25:24	33.95	34.00	34.00	+0.55	1	3658
09:25:17	33.95	34.00	34.00	+0.55	1	3657
09:24:24	33.95	34.05	33.90	+0.45	1	3656
09:24:24	33.95	34.05	33.95	+0.50	2	3655
09:24:21	34.00	34.05	34.00	+0.55	5	3653
09:24:13	34.00	34.05	34.00	+0.55	1	3648
09:24:13	34.00	34.05	34.00	+0.55	1	3647
09:24:12	34.00	34.05	34.00	+0.55	1	3646
09:24:09	34.00	34.05	34.00	+0.55	1	3645
09:24:08	34.00	34.05	34.00	+0.55	1	3644
09:23:16	33.90	34.05	33.90	+0.45	1	3643
09:23:13	34.00	34.05	34.00	+0.55	1	3642
09:23:10	33.95	34.05	33.95	+0.50	1	3641
09:23:10	34.10	34.15	34.10	+0.65	43	3640
09:23:10	33.90	34.00	34.10	+0.65	18	3597
09:23:10	33.90	34.00	34.05	+0.60	14	3579
09:23:10	33.90	34.00	34.00	+0.55	10	3565
09:23:08	33.90	34.00	34.00	+0.55	1	3555
09:23:05	33.95	34.00	33.95	+0.50	4	3554
09:23:05	34.00	34.05	34.00	+0.55	34	3550
09:23:04	34.00	34.10	34.00	+0.55	1	3516
09:22:55	34.00	34.10	34.10	+0.65	5	3515
09:22:51	34.00	34.05	34.05	+0.60	1	3510
09:22:51	34.05	34.10	34.05	+0.60	19	3509
09:22:51	34.10	34.15	34.10	+0.65	2	3490
09:21:55	34.15	34.20	34.20	+0.75	1	3488
09:21:54	34.15	34.20	34.20	+0.75	2	3487
09:21:53	34.15	34.20	34.15	+0.70	1	3485
09:21:50	34.15	34.20	34.20	+0.75	1	3484
09:21:49	34.15	34.20	34.20	+0.75	1	3483
09:21:47	34.15	34.20	34.20	+0.75	1	3482
09:21:46	34.15	34.20	34.15	+0.70	1	3481
09:21:37	34.10	34.20	34.20	+0.75	3	3480
09:21:34	34.10	34.20	34.20	+0.75	2	3477
09:21:34	34.15	34.20	34.15	+0.70	1	3475
09:21:29	34.10	34.20	34.20	+0.75	2	3474
09:21:28	34.10	34.20	34.20	+0.75	1	3472
09:21:28	34.10	34.15	34.15	+0.70	1	3471
09:21:27	34.10	34.15	34.15	+0.70	1	3470
09:21:27	34.15	34.20	34.15	+0.70	2	3469
09:21:27	34.20	34.25	34.20	+0.75	49	3467
09:21:23	34.20	34.25	34.25	+0.80	1	3418
09:21:23	34.25	34.30	34.25	+0.80	7	3417
09:21:20	34.25	34.30	34.25	+0.80	1	3410
09:21:18	34.25	34.30	34.30	+0.85	1	3409
09:21:15	34.25	34.30	34.25	+0.80	1	3408
09:21:13	34.25	34.30	34.30	+0.85	1	3407
09:21:12	34.25	34.30	34.30	+0.85	1	3406
09:21:12	34.25	34.30	34.25	+0.80	1	3405
09:21:10	34.30	34.35	34.30	+0.85	1	3404
09:21:10	34.30	34.35	34.30	+0.85	1	3403
09:21:09	34.30	34.35	34.30	+0.85	1	3402
09:21:09	34.25	34.30	34.30	+0.85	3	3401
09:21:08	34.30	34.35	34.25	+0.80	13	3398
09:21:08	34.30	34.35	34.30	+0.85	7	3385
09:21:08	34.30	34.35	34.35	+0.90	2	3378
09:21:07	34.30	34.35	34.30	+0.85	1	3376
09:21:05	34.30	34.35	34.30	+0.85	2	3375
09:20:16	34.20	34.30	34.30	+0.85	1	3373
09:20:15	34.20	34.35	34.35	+0.90	2	3372
09:20:15	34.20	34.30	34.30	+0.85	1	3370
09:20:15	34.30	34.35	34.30	+0.85	1	3369
09:20:14	34.30	34.35	34.35	+0.90	2	3368
09:20:14	34.30	34.35	34.35	+0.90	1	3366
09:20:13	34.35	34.40	34.35	+0.90	15	3365
09:20:13	34.35	34.40	34.35	+0.90	5	3350
09:20:12	34.35	34.40	34.35	+0.90	3	3345
09:20:11	34.35	34.40	34.40	+0.95	2	3342
09:20:07	34.35	34.40	34.35	+0.90	1	3340
09:20:07	34.35	34.40	34.40	+0.95	2	3339
09:20:07	34.30	34.35	34.35	+0.90	1	3337
09:20:04	34.30	34.35	34.35	+0.90	1	3336
09:20:04	34.25	34.30	34.30	+0.85	20	3335
09:20:03	34.25	34.30	34.30	+0.85	2	3315
09:20:02	34.20	34.25	34.25	+0.80	7	3313
09:20:02	34.15	34.20	34.25	+0.80	1	3306
09:20:02	34.15	34.20	34.20	+0.75	9	3305
09:20:02	34.10	34.15	34.15	+0.70	24	3296
09:20:02	34.05	34.10	34.10	+0.65	29	3272
09:20:02	34.05	34.10	34.05	+0.60	1	3243
09:20:00	34.00	34.05	34.05	+0.60	1	3242
09:19:59	34.00	34.05	34.05	+0.60	1	3241
09:19:59	34.00	34.05	34.05	+0.60	1	3240
09:19:58	34.00	34.05	34.00	+0.55	20	3239
09:19:57	34.00	34.05	34.00	+0.55	1	3219
09:19:57	34.00	34.05	34.05	+0.60	1	3218
09:19:55	34.00	34.05	34.05	+0.60	1	3217
09:19:54	34.00	34.05	34.05	+0.60	15	3216
09:19:51	34.00	34.05	34.00	+0.55	2	3201
09:19:50	33.95	34.00	34.00	+0.55	9	3199
09:19:50	33.95	34.00	34.00	+0.55	10	3190
09:19:50	33.95	34.00	34.00	+0.55	6	3180
09:19:50	33.95	34.00	34.00	+0.55	30	3174
09:19:50	33.95	34.00	34.00	+0.55	28	3144
09:19:48	33.90	33.95	33.95	+0.50	13	3116
09:19:48	33.90	33.95	33.95	+0.50	44	3103
09:19:48	33.85	33.90	33.90	+0.45	109	3059
09:19:48	33.85	33.90	33.90	+0.45	1	2950
09:19:41	33.85	33.90	33.90	+0.45	2	2949
09:19:31	33.85	33.90	33.85	+0.40	1	2947
09:19:28	33.85	33.90	33.85	+0.40	1	2946
09:19:25	33.85	33.90	33.85	+0.40	5	2945
09:19:20	33.85	33.90	33.85	+0.40	1	2940
09:19:14	33.85	33.90	33.85	+0.40	1	2939
09:19:11	33.85	33.90	33.85	+0.40	1	2938
09:19:07	33.80	33.85	33.85	+0.40	2	2937
09:19:07	33.80	33.90	33.80	+0.35	2	2935
09:19:05	33.85	33.90	33.85	+0.40	1	2933
09:19:05	33.80	33.85	33.85	+0.40	1	2932
09:19:03	33.80	33.85	33.85	+0.40	1	2931
09:19:01	33.85	33.90	33.85	+0.40	1	2930
09:18:14	33.85	33.90	33.90	+0.45	1	2929
09:18:10	33.85	33.90	33.85	+0.40	1	2928
09:18:08	33.85	33.90	33.85	+0.40	3	2927
09:18:03	33.80	33.90	33.80	+0.35	1	2924
09:18:02	33.85	33.90	33.85	+0.40	2	2923
09:18:01	33.80	33.90	33.90	+0.45	1	2921
09:17:56	33.65	33.75	33.85	+0.40	48	2920
09:17:06	33.65	33.70	33.70	+0.25	1	2872
09:17:02	33.65	33.75	33.65	+0.20	15	2871
09:17:02	33.65	33.70	33.70	+0.25	2	2856
09:16:54	33.65	33.70	33.70	+0.25	1	2854
09:16:03	33.65	33.70	33.65	+0.20	5	2853
09:16:02	33.70	33.75	33.70	+0.25	22	2848
09:15:10	33.75	33.80	33.80	+0.35	1	2826
09:15:03	33.75	33.85	33.80	+0.35	1	2825
09:14:24	33.75	33.85	33.85	+0.40	1	2824
09:14:22	33.70	33.80	33.80	+0.35	22	2823
09:14:19	33.70	33.75	33.75	+0.30	2	2801
09:14:15	33.70	33.75	33.75	+0.30	1	2799
09:14:11	33.70	33.75	33.75	+0.30	1	2798
09:13:31	33.80	33.85	33.80	+0.35	8	2797
09:13:31	33.80	33.85	33.80	+0.35	2	2789
09:13:29	33.80	33.85	33.80	+0.35	1	2787
09:13:29	33.80	33.85	33.85	+0.40	1	2786
09:13:27	33.75	33.85	33.85	+0.40	1	2785
09:13:26	33.75	33.80	33.85	+0.40	1	2784
09:13:26	33.75	33.80	33.80	+0.35	1	2783
09:13:20	33.75	33.80	33.80	+0.35	1	2782
09:13:18	33.75	33.80	33.80	+0.35	1	2781
09:12:37	33.70	33.80	33.80	+0.35	1	2780
09:12:34	33.70	33.75	33.75	+0.30	7	2779
09:12:27	33.65	33.70	33.70	+0.25	1	2772
09:12:25	33.60	33.70	33.70	+0.25	4	2771
09:11:43	33.65	33.70	33.70	+0.25	1	2767
09:11:38	33.70	33.75	33.70	+0.25	1	2766
09:11:33	33.70	33.75	33.70	+0.25	1	2765
09:10:48	33.75	33.80	33.75	+0.30	1	2764
09:10:47	33.75	33.80	33.80	+0.35	2	2763
09:10:24	33.75	33.80	33.75	+0.30	1	2761
09:10:22	33.75	33.80	33.75	+0.30	1	2760
09:10:18	33.70	33.75	33.75	+0.30	2	2759
09:10:13	33.75	33.80	33.75	+0.30	1	2757
09:10:07	33.70	33.80	33.70	+0.25	2	2756
09:10:00	33.70	33.80	33.70	+0.25	6	2754
09:10:00	33.70	33.75	33.75	+0.30	4	2748
09:09:25	33.70	33.75	33.75	+0.30	1	2744
09:09:25	33.65	33.70	33.70	+0.25	21	2743
09:09:24	33.60	33.65	33.65	+0.20	4	2722
09:08:44	33.55	33.60	33.55	+0.10	2	2718
09:08:43	33.55	33.60	33.55	+0.10	2	2716
09:08:43	33.55	33.60	33.55	+0.10	2	2714
09:08:40	33.55	33.60	33.55	+0.10	2	2712
09:08:37	33.50	33.55	33.55	+0.10	2	2710
09:08:02	33.60	33.65	33.60	+0.15	6	2708
09:08:02	33.60	33.65	33.60	+0.15	1	2702
09:08:00	33.60	33.65	33.60	+0.15	1	2701
09:08:00	33.65	33.70	33.65	+0.20	26	2700
09:07:59	33.65	33.70	33.65	+0.20	1	2674
09:07:58	33.65	33.70	33.65	+0.20	1	2673
09:07:56	33.65	33.70	33.65	+0.20	2	2672
09:07:56	33.65	33.70	33.65	+0.20	5	2670
09:07:56	33.65	33.70	33.65	+0.20	1	2665
09:07:39	33.65	33.70	33.70	+0.25	3	2664
09:07:36	33.65	33.70	33.70	+0.25	2	2661
09:07:25	33.70	33.75	33.70	+0.25	2	2659
09:07:25	33.70	33.75	33.70	+0.25	1	2657
09:07:25	33.70	33.75	33.70	+0.25	13	2656
09:07:23	33.70	33.75	33.70	+0.25	1	2643
09:07:18	33.70	33.75	33.75	+0.30	1	2642
09:07:18	33.70	33.75	33.75	+0.30	2	2641
09:07:15	33.70	33.75	33.75	+0.30	1	2639
09:07:15	33.75	33.80	33.75	+0.30	3	2638
09:07:15	33.75	33.80	33.75	+0.30	5	2635
09:07:14	33.75	33.80	33.75	+0.30	1	2630
09:07:03	33.75	33.80	33.75	+0.30	1	2629
09:06:55	33.75	33.80	33.75	+0.30	1	2628
09:06:52	33.75	33.80	33.75	+0.30	1	2627
09:06:50	33.70	33.75	33.75	+0.30	2	2626
09:06:45	33.70	33.75	33.75	+0.30	1	2624
09:06:40	33.70	33.75	33.75	+0.30	1	2623
09:06:40	33.80	33.85	33.75	+0.30	2	2622
09:06:04	33.80	33.85	33.80	+0.35	1	2620
09:06:03	33.80	33.85	33.85	+0.40	2	2619
09:06:00	33.65	33.70	33.85	+0.40	1	2617
09:05:26	33.60	33.65	33.65	+0.20	1	2616
09:05:26	33.65	33.70	33.65	+0.20	1	2615
09:05:25	33.65	33.70	33.65	+0.20	1	2614
09:05:25	33.60	33.65	33.65	+0.20	49	2613
09:05:25	33.65	33.70	33.65	+0.20	1	2564
09:05:22	33.60	33.65	33.65	+0.20	1	2563
09:05:22	33.50	33.55	33.65	+0.20	2	2562
09:04:47	33.50	33.55	33.55	+0.10	5	2560
09:04:47	33.50	33.55	33.55	+0.10	2	2555
09:04:44	33.50	33.55	33.55	+0.10	1	2553
09:04:39	33.50	33.55	33.55	+0.10	2	2552
09:04:35	33.50	33.60	33.50	+0.05	1	2550
09:04:34	33.55	33.60	33.55	+0.10	2	2549
09:04:34	33.50	33.55	33.55	+0.10	3	2547
09:04:32	33.50	33.55	33.50	+0.05	1	2544
09:04:32	33.50	33.55	33.55	+0.10	2	2543
09:04:25	33.55	33.60	33.55	+0.10	1	2541
09:04:23	33.55	33.60	33.55	+0.10	1	2540
09:04:23	33.50	33.55	33.55	+0.10	2	2539
09:04:23	33.50	33.55	33.55	+0.10	1	2537
09:04:23	33.50	33.55	33.50	+0.05	3	2536
09:04:22	33.50	33.55	33.55	+0.10	3	2533
09:04:21	33.50	33.55	33.55	+0.10	1	2530
09:04:15	33.50	33.55	33.55	+0.10	2	2529
09:04:15	33.55	33.60	33.55	+0.10	2	2527
09:04:06	33.55	33.60	33.60	+0.15	1	2525
09:04:02	33.55	33.60	33.60	+0.15	21	2524
09:04:00	33.50	33.60	33.60	+0.15	8	2503
09:04:00	33.50	33.55	33.55	+0.10	8	2495
09:04:00	33.50	33.55	33.50	+0.05	1	2487
09:04:00	33.50	33.55	33.50	+0.05	3	2486
09:03:59	33.50	33.55	33.55	+0.10	3	2483
09:03:59	33.50	33.55	33.50	+0.05	1	2480
09:03:56	33.50	33.55	33.50	+0.05	9	2479
09:03:51	33.50	33.55	33.50	+0.05	1	2470
09:03:50	33.50	33.55	33.50	+0.05	1	2469
09:03:50	33.50	33.55	33.50	+0.05	2	2468
09:03:48	33.50	33.55	33.50	+0.05	1	2466
09:03:46	33.50	33.55	33.50	+0.05	1	2465
09:03:44	33.50	33.55	33.50	+0.05	1	2464
09:03:42	33.50	33.55	33.55	+0.10	3	2463
09:03:41	33.50	33.55	33.50	+0.05	2	2460
09:03:41	33.50	33.55	33.55	+0.10	1	2458
09:03:39	33.50	33.55	33.50	+0.05	7	2457
09:03:39	33.55	33.60	33.55	+0.10	1	2450
09:03:39	33.55	33.60	33.55	+0.10	13	2449
09:03:36	33.55	33.60	33.55	+0.10	1	2436
09:03:36	33.55	33.60	33.55	+0.10	1	2435
09:03:33	33.55	33.60	33.55	+0.10	5	2434
09:03:30	33.55	33.60	33.55	+0.10	12	2429
09:02:55	33.65	33.70	33.65	+0.20	12	2417
09:02:54	33.65	33.70	33.70	+0.25	1	2405
09:02:19	33.85	33.90	33.85	+0.40	2	2404
09:02:19	33.85	33.90	33.90	+0.45	1	2402
09:02:18	33.85	33.90	33.90	+0.45	5	2401
09:02:15	33.85	33.90	33.90	+0.45	1	2396
09:02:13	33.85	33.90	33.90	+0.45	1	2395
09:02:09	33.90	33.95	33.90	+0.45	1	2394
09:02:09	33.90	33.95	33.90	+0.45	5	2393
09:02:07	33.90	33.95	33.90	+0.45	1	2388
09:02:04	33.90	33.95	33.90	+0.45	1	2387
09:01:59	33.90	33.95	33.90	+0.45	1	2386
09:01:58	33.85	33.90	33.90	+0.45	3	2385
09:01:57	33.85	33.90	33.90	+0.45	2	2382
09:01:53	33.85	33.90	33.85	+0.40	1	2380
09:01:52	33.90	33.95	33.85	+0.40	6	2379
09:01:52	33.90	33.95	33.90	+0.45	10	2373
09:01:51	33.85	33.90	33.90	+0.45	3	2363
09:01:50	33.85	33.90	33.90	+0.45	2	2360
09:01:49	33.85	33.90	33.90	+0.45	2	2358
09:01:46	33.85	33.90	33.90	+0.45	1	2356
09:01:44	33.85	33.90	33.90	+0.45	1	2355
09:01:42	33.85	33.90	33.85	+0.40	1	2354
09:01:42	33.85	33.90	33.90	+0.45	1	2353
09:01:41	33.85	33.90	33.90	+0.45	1	2352
09:01:40	33.80	33.85	33.85	+0.40	2	2351
09:01:40	33.85	33.90	33.85	+0.40	2	2349
09:01:39	33.85	33.90	33.90	+0.45	1	2347
09:01:34	33.85	33.95	33.85	+0.40	1	2346
09:01:34	33.85	33.90	33.90	+0.45	7	2345
09:01:33	33.80	33.90	33.90	+0.45	11	2338
09:01:32	33.80	33.85	33.85	+0.40	1	2327
09:01:32	33.80	33.85	33.80	+0.35	2	2326
09:01:29	33.80	33.85	33.80	+0.35	1	2324
09:01:29	33.80	33.85	33.85	+0.40	2	2323
09:01:28	33.80	33.85	33.85	+0.40	1	2321
09:01:26	33.80	33.85	33.80	+0.35	1	2320
09:01:25	33.80	33.85	33.85	+0.40	1	2319
09:01:23	33.75	33.80	33.80	+0.35	1	2318
09:01:23	33.75	33.80	33.80	+0.35	2	2317
09:01:23	33.80	33.85	33.80	+0.35	2	2315
09:01:21	33.75	33.80	33.80	+0.35	6	2313
09:01:20	33.75	33.80	33.80	+0.35	1	2307
09:01:11	33.75	33.85	33.85	+0.40	1	2306
09:01:10	33.75	33.85	33.85	+0.40	2	2305
09:01:10	33.80	33.85	33.80	+0.35	5	2303
09:01:08	33.80	33.85	33.85	+0.40	2	2298
09:01:08	33.80	33.85	33.80	+0.35	1	2296
09:01:08	33.80	33.85	33.80	+0.35	2	2295
09:01:04	33.80	33.85	33.80	+0.35	2	2293
09:01:04	33.80	33.85	33.80	+0.35	1	2291
09:01:02	33.80	33.85	33.85	+0.40	1	2290
09:01:00	33.80	33.85	33.80	+0.35	1	2289
09:00:58	33.80	33.85	33.80	+0.35	1	2288
09:00:54	33.70	33.80	33.80	+0.35	2	2287
09:00:53	33.70	33.80	33.80	+0.35	1	2285
09:00:51	33.70	33.80	33.80	+0.35	1	2284
09:00:50	33.70	33.80	33.80	+0.35	1	2283
09:00:47	33.65	33.75	33.75	+0.30	3	2282
09:00:46	33.65	33.75	33.75	+0.30	1	2279
09:00:44	33.65	33.75	33.75	+0.30	1	2278
09:00:44	33.75	33.80	33.70	+0.25	33	2277
09:00:44	33.75	33.80	33.75	+0.30	2	2244
09:00:42	33.75	33.80	33.80	+0.35	1	2242
09:00:40	33.75	33.80	33.80	+0.35	1	2241
09:00:38	33.80	33.85	33.80	+0.35	1	2240
09:00:35	33.80	33.85	33.80	+0.35	1	2239
09:00:33	33.80	33.85	33.80	+0.35	1	2238
09:00:25	33.80	33.85	33.80	+0.35	2	2237
09:00:25	33.75	33.85	33.75	+0.30	20	2235
09:00:25	33.75	33.80	33.80	+0.35	1	2215
09:00:21	33.75	33.80	33.80	+0.35	1	2214
09:00:11	33.75	33.85	33.85	+0.40	4	2213
09:00:11	33.75	33.80	33.80	+0.35	12	2209
09:00:10	33.75	33.80	33.75	+0.30	1	2197
09:00:10	33.75	33.80	33.75	+0.30	2	2196
09:00:10	--	--	33.80	+0.35	118	2194

　

其他人也逛...

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

KIRIN–生茶525ml(24入/箱)

App Store Card $ 1000 - 數位序號

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

Samsung Galaxy A56 5G (12G/256G)

Insta360 Luna Ultra 標準套裝東城代理商公司貨

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

Apple iPhone 17 (256G)

DJI OSMO POCKET 4 全能套裝

荷莫茲海峽出口恢復　OPEC+同意...

欣新網砸4億投資東南亞代營運商...

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

‧新台幣早盤貶逾1角　摜破32元整...
‧韓國擬以晶片稅收成立未來基金...
‧八貫第2季營收9.95億元創高　接...

加密貨幣

比特幣BTC	63284.89	195.83	0.31%
以太幣ETH	1777.86	-1.18	-0.07%
瑞波幣XRP	1.15	-0.01	-0.59%
比特幣現金BCH	241.16	4.97	2.11%
萊特幣LTC	45.14	0.31	0.70%
卡達幣ADA	0.187762	0.00	-2.22%
波場幣TRX	0.328435	0.00	1.06%
恆星幣XLM	0.199658	-0.01	-3.41%

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。