最新三大法人賣超台股986.64億元熱門強化防詐壽險業推保單指定聯絡人機制

更新報價

明　泰 (3380) 通信網路業上市明基友達集團

35.05 ▼-1.20 -3.31% 1.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.20	3,708	35.00	32	35.05	34	36.25	36.75	34.85	36.25

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	35.00	35.05	35.05	-1.20	8	3708
13:30:00	35.00	35.05	35.05	-1.20	157	3700
13:24:58	35.00	35.15	35.15	-1.10	2	3543
13:24:55	35.00	35.15	35.15	-1.10	1	3541
13:24:55	35.10	35.15	35.10	-1.15	2	3540
13:24:50	35.10	35.15	35.10	-1.15	1	3538
13:24:49	35.10	35.15	35.10	-1.15	2	3537
13:24:49	35.10	35.15	35.15	-1.10	1	3535
13:24:39	35.10	35.15	35.15	-1.10	1	3534
13:24:39	35.10	35.15	35.15	-1.10	2	3533
13:24:35	35.10	35.15	35.15	-1.10	1	3531
13:24:34	35.10	35.15	35.10	-1.15	1	3530
13:24:30	35.10	35.15	35.10	-1.15	1	3529
13:24:12	35.05	35.10	35.10	-1.15	1	3528
13:24:10	35.05	35.10	35.10	-1.15	3	3527
13:24:02	35.05	35.15	35.15	-1.10	1	3524
13:24:02	35.05	35.15	35.05	-1.20	1	3523
13:23:40	35.05	35.15	35.05	-1.20	1	3522
13:23:39	35.05	35.10	35.10	-1.15	31	3521
13:23:38	35.05	35.10	35.10	-1.15	1	3490
13:23:28	35.00	35.05	35.05	-1.20	1	3489
13:23:24	35.00	35.10	35.00	-1.25	1	3488
13:23:23	35.00	35.05	35.05	-1.20	1	3487
13:23:15	35.00	35.05	35.00	-1.25	1	3486
13:23:14	35.00	35.05	35.05	-1.20	1	3485
13:23:14	35.00	35.05	35.05	-1.20	1	3484
13:23:05	35.05	35.10	35.05	-1.20	3	3483
13:23:00	35.05	35.10	35.05	-1.20	1	3480
13:22:48	35.05	35.10	35.05	-1.20	2	3479
13:22:33	35.05	35.10	35.10	-1.15	1	3477
13:22:16	35.05	35.10	35.10	-1.15	1	3476
13:22:00	35.05	35.10	35.05	-1.20	2	3475
13:21:45	35.00	35.10	35.10	-1.15	1	3473
13:21:34	35.00	35.05	35.05	-1.20	1	3472
13:21:34	35.00	35.05	35.05	-1.20	5	3471
13:21:23	35.00	35.05	35.05	-1.20	1	3466
13:20:55	34.95	35.05	35.05	-1.20	1	3465
13:20:55	34.95	35.05	35.05	-1.20	5	3464
13:20:52	34.95	35.05	34.95	-1.30	1	3459
13:20:51	34.95	35.00	35.00	-1.25	1	3458
13:20:51	35.00	35.05	35.00	-1.25	2	3457
13:20:32	35.00	35.05	35.00	-1.25	1	3455
13:20:30	35.00	35.05	35.05	-1.20	2	3454
13:20:11	34.90	35.00	35.00	-1.25	9	3452
13:20:11	34.90	35.00	35.00	-1.25	10	3443
13:20:11	34.90	35.00	34.90	-1.35	1	3433
13:20:03	34.90	35.00	35.00	-1.25	1	3432
13:19:58	34.90	35.00	34.90	-1.35	1	3431
13:19:55	34.90	35.00	35.00	-1.25	1	3430
13:19:54	34.90	35.00	34.90	-1.35	2	3429
13:19:51	34.90	35.00	34.90	-1.35	1	3427
13:19:30	34.90	35.00	34.90	-1.35	1	3426
13:19:10	34.90	35.00	34.90	-1.35	1	3425
13:19:02	34.90	34.95	34.95	-1.30	1	3424
13:18:49	34.90	35.00	34.90	-1.35	1	3423
13:18:42	34.90	34.95	34.95	-1.30	2	3422
13:18:42	34.90	34.95	34.95	-1.30	8	3420
13:18:29	34.90	34.95	34.90	-1.35	1	3412
13:18:25	34.85	34.90	34.90	-1.35	1	3411
13:18:22	34.90	34.95	34.90	-1.35	1	3410
13:18:10	34.90	34.95	34.90	-1.35	2	3409
13:18:08	34.90	34.95	34.90	-1.35	1	3407
13:18:03	34.85	34.90	34.90	-1.35	3	3406
13:18:03	34.85	34.90	34.90	-1.35	1	3403
13:18:03	34.90	34.95	34.90	-1.35	1	3402
13:18:00	34.90	34.95	34.90	-1.35	2	3401
13:17:56	34.90	34.95	34.90	-1.35	1	3399
13:17:48	34.90	34.95	34.90	-1.35	1	3398
13:17:39	34.90	34.95	34.95	-1.30	1	3397
13:17:33	34.90	34.95	34.90	-1.35	1	3396
13:17:32	34.85	34.90	34.90	-1.35	1	3395
13:17:27	34.85	34.90	34.85	-1.40	1	3394
13:17:25	34.85	34.90	34.90	-1.35	1	3393
13:17:11	34.85	34.90	34.90	-1.35	1	3392
13:17:07	34.85	34.90	34.85	-1.40	1	3391
13:16:46	34.85	34.90	34.85	-1.40	1	3390
13:16:27	34.85	34.90	34.90	-1.35	3	3389
13:16:26	34.85	34.90	34.85	-1.40	1	3386
13:16:25	34.85	34.90	34.90	-1.35	1	3385
13:16:19	34.85	34.90	34.85	-1.40	1	3384
13:16:05	34.85	34.90	34.85	-1.40	1	3383
13:15:45	34.85	34.90	34.85	-1.40	1	3382
13:15:34	34.85	34.90	34.90	-1.35	1	3381
13:15:32	34.85	34.90	34.90	-1.35	2	3380
13:15:27	34.85	34.95	34.85	-1.40	1	3378
13:15:24	34.85	34.95	34.85	-1.40	1	3377
13:15:23	34.85	34.95	34.85	-1.40	1	3376
13:15:08	34.85	34.90	34.90	-1.35	1	3375
13:15:04	34.85	34.95	34.85	-1.40	1	3374
13:14:43	34.85	34.95	34.85	-1.40	1	3373
13:14:34	34.85	34.90	34.90	-1.35	4	3372
13:14:34	34.85	34.90	34.90	-1.35	3	3368
13:14:31	34.85	34.90	34.85	-1.40	1	3365
13:14:28	34.85	34.90	34.85	-1.40	1	3364
13:14:23	34.85	34.90	34.85	-1.40	1	3363
13:14:02	34.85	34.95	34.85	-1.40	1	3362
13:14:01	34.85	34.95	34.85	-1.40	1	3361
13:14:00	34.85	34.95	34.95	-1.30	2	3360
13:14:00	34.85	34.95	34.95	-1.30	1	3358
13:13:59	34.80	34.85	34.85	-1.40	6	3357
13:13:59	34.80	34.90	34.90	-1.35	2	3351
13:13:59	34.80	34.90	34.90	-1.35	24	3349
13:13:58	34.85	34.90	34.85	-1.40	1	3325
13:13:53	34.85	34.90	34.85	-1.40	5	3324
13:13:51	34.80	34.85	34.85	-1.40	1	3319
13:13:49	34.80	34.85	34.85	-1.40	1	3318
13:13:49	34.85	34.90	34.85	-1.40	4	3317
13:13:46	34.85	34.90	34.85	-1.40	5	3313
13:13:42	34.85	34.90	34.85	-1.40	1	3308
13:13:41	34.85	34.90	34.85	-1.40	1	3307
13:13:40	34.85	34.90	34.85	-1.40	1	3306
13:13:31	34.85	34.90	34.85	-1.40	2	3305
13:13:21	34.85	34.90	34.85	-1.40	1	3303
13:13:01	34.85	34.90	34.85	-1.40	1	3302
13:12:50	34.85	34.90	34.85	-1.40	5	3301
13:12:40	34.85	34.90	34.85	-1.40	1	3296
13:12:35	34.85	34.90	34.85	-1.40	1	3295
13:12:20	34.85	34.90	34.85	-1.40	1	3294
13:12:02	34.85	34.90	34.90	-1.35	3	3293
13:12:02	34.85	34.90	34.90	-1.35	6	3290
13:12:02	34.85	34.90	34.85	-1.40	1	3284
13:11:59	34.85	34.90	34.85	-1.40	1	3283
13:11:57	34.85	34.90	34.85	-1.40	5	3282
13:11:46	34.85	34.90	34.85	-1.40	1	3277
13:11:46	34.85	34.90	34.85	-1.40	1	3276
13:11:41	34.85	34.90	34.85	-1.40	1	3275
13:11:39	34.85	34.90	34.85	-1.40	1	3274
13:11:38	34.85	34.90	34.85	-1.40	1	3273
13:11:20	34.85	34.90	34.85	-1.40	10	3272
13:11:18	34.85	34.90	34.85	-1.40	1	3262
13:11:03	34.85	34.90	34.90	-1.35	1	3261
13:10:58	34.85	34.90	34.85	-1.40	1	3260
13:10:37	34.85	34.90	34.85	-1.40	1	3259
13:10:19	34.85	34.90	34.85	-1.40	10	3258
13:10:17	34.85	34.90	34.85	-1.40	1	3248
13:10:00	34.85	34.90	34.90	-1.35	1	3247
13:09:56	34.85	34.90	34.85	-1.40	1	3246
13:09:36	34.85	34.90	34.85	-1.40	1	3245
13:09:15	34.85	34.90	34.85	-1.40	1	3244
13:09:15	34.85	34.90	34.90	-1.35	1	3243
13:09:02	34.85	34.90	34.90	-1.35	2	3242
13:08:55	34.85	34.95	34.85	-1.40	1	3240
13:08:34	34.85	34.95	34.85	-1.40	1	3239
13:08:26	34.85	34.95	34.95	-1.30	1	3238
13:08:23	34.85	34.95	34.85	-1.40	1	3237
13:08:22	34.85	34.90	34.90	-1.35	1	3236
13:08:14	34.85	34.95	34.85	-1.40	1	3235
13:08:00	34.85	34.95	34.85	-1.40	1	3234
13:07:53	34.85	34.95	34.85	-1.40	1	3233
13:07:44	34.85	34.95	34.85	-1.40	2	3232
13:07:40	34.85	34.90	34.90	-1.35	1	3230
13:07:39	34.85	34.90	34.90	-1.35	1	3229
13:07:33	34.85	34.95	34.85	-1.40	1	3228
13:07:31	34.90	34.95	34.90	-1.35	2	3227
13:07:25	34.90	34.95	34.90	-1.35	5	3225
13:07:21	34.90	34.95	34.95	-1.30	1	3220
13:07:12	34.90	34.95	34.90	-1.35	1	3219
13:06:58	34.90	35.00	34.90	-1.35	2	3218
13:06:52	34.90	35.00	34.90	-1.35	1	3216
13:06:46	34.90	35.00	34.90	-1.35	1	3215
13:06:38	34.90	35.00	34.90	-1.35	2	3214
13:06:31	34.90	35.00	34.90	-1.35	1	3212
13:06:11	34.90	35.00	34.90	-1.35	1	3211
13:06:10	34.95	35.00	34.95	-1.30	1	3210
13:06:04	34.90	34.95	34.95	-1.30	2	3209
13:06:04	34.90	34.95	34.95	-1.30	4	3207
13:05:50	34.90	34.95	34.90	-1.35	1	3203
13:05:30	34.90	34.95	34.90	-1.35	1	3202
13:05:22	34.85	34.90	34.90	-1.35	2	3201
13:05:09	34.85	34.95	34.85	-1.40	1	3199
13:05:00	34.85	34.95	34.85	-1.40	2	3198
13:04:49	34.85	34.95	34.85	-1.40	1	3196
13:04:35	34.85	34.95	34.95	-1.30	1	3195
13:04:28	34.85	34.95	34.85	-1.40	1	3194
13:04:28	34.85	34.90	34.90	-1.35	1	3193
13:04:26	34.85	34.95	34.85	-1.40	5	3192
13:04:11	34.85	34.95	34.85	-1.40	8	3187
13:04:08	34.85	34.95	34.85	-1.40	1	3179
13:04:04	34.85	34.95	34.85	-1.40	4	3178
13:04:02	34.85	34.90	34.90	-1.35	1	3174
13:03:59	34.85	34.90	34.85	-1.40	12	3173
13:03:53	34.85	34.90	34.85	-1.40	2	3161
13:03:49	34.85	34.90	34.90	-1.35	1	3159
13:03:47	34.85	34.90	34.85	-1.40	1	3158
13:03:35	34.85	34.90	34.90	-1.35	1	3157
13:03:27	34.85	34.95	34.85	-1.40	1	3156
13:03:21	34.85	34.95	34.85	-1.40	5	3155
13:03:20	34.85	34.90	34.90	-1.35	6	3150
13:03:17	34.85	34.90	34.85	-1.40	3	3144
13:03:06	34.85	34.95	34.85	-1.40	1	3141
13:03:03	34.85	34.95	34.95	-1.30	1	3140
13:03:01	34.85	34.90	34.90	-1.35	2	3139
13:02:53	34.90	34.95	34.90	-1.35	3	3137
13:02:46	34.85	34.95	34.85	-1.40	1	3134
13:02:32	34.90	34.95	34.90	-1.35	1	3133
13:02:25	34.85	34.95	34.85	-1.40	1	3132
13:02:20	34.85	34.90	34.90	-1.35	1	3131
13:02:20	34.90	34.95	34.90	-1.35	9	3130
13:02:12	34.90	34.95	34.90	-1.35	2	3121
13:02:09	34.90	34.95	34.90	-1.35	5	3119
13:02:05	34.90	34.95	34.90	-1.35	1	3114
13:01:44	34.90	34.95	34.90	-1.35	1	3113
13:01:43	34.90	34.95	34.90	-1.35	1	3112
13:01:40	34.90	34.95	34.90	-1.35	3	3111
13:01:37	34.90	34.95	34.90	-1.35	5	3108
13:01:24	34.90	34.95	34.90	-1.35	4	3103
13:01:24	34.90	34.95	34.90	-1.35	1	3099
13:01:09	34.90	35.00	34.90	-1.35	6	3098
13:01:04	34.90	34.95	34.95	-1.30	2	3092
13:01:03	34.90	35.00	34.90	-1.35	1	3090
13:00:43	34.90	35.00	34.90	-1.35	1	3089
13:00:22	34.90	35.00	34.90	-1.35	1	3088
13:00:22	34.90	35.00	34.90	-1.35	2	3087
13:00:02	34.90	35.00	34.90	-1.35	1	3085
12:59:59	34.90	35.00	34.90	-1.35	3	3084
12:59:41	34.90	35.00	34.90	-1.35	1	3081
12:59:32	34.90	35.00	35.00	-1.25	1	3080
12:59:21	34.90	35.00	34.90	-1.35	1	3079
12:59:00	34.90	35.00	35.00	-1.25	1	3078
12:59:00	34.95	35.00	34.95	-1.30	1	3077
12:58:56	34.90	35.00	35.00	-1.25	1	3076
12:58:40	34.95	35.00	34.95	-1.30	1	3075
12:58:19	34.95	35.00	34.95	-1.30	1	3074
12:57:59	34.95	35.00	34.95	-1.30	1	3073
12:57:46	34.95	35.00	34.95	-1.30	5	3072
12:57:38	34.95	35.00	34.95	-1.30	1	3067
12:57:18	34.95	35.05	34.95	-1.30	1	3066
12:56:57	34.95	35.05	34.95	-1.30	1	3065
12:56:39	34.90	35.00	35.00	-1.25	1	3064
12:56:37	34.90	35.00	35.00	-1.25	1	3063
12:56:37	34.95	35.00	34.95	-1.30	1	3062
12:56:25	34.95	35.00	34.95	-1.30	1	3061
12:56:16	34.95	35.00	34.95	-1.30	1	3060
12:56:13	34.95	35.00	34.95	-1.30	1	3059
12:55:56	34.95	35.00	34.95	-1.30	1	3058
12:55:45	34.95	35.00	34.95	-1.30	1	3057
12:55:35	34.95	35.00	34.95	-1.30	1	3056
12:55:27	34.95	35.00	34.95	-1.30	2	3055
12:55:15	34.95	35.00	34.95	-1.30	1	3053
12:54:57	34.95	35.00	35.00	-1.25	1	3052
12:54:57	34.95	35.00	35.00	-1.25	4	3051
12:54:57	34.95	35.00	35.00	-1.25	1	3047
12:54:55	34.95	35.00	35.00	-1.25	1	3046
12:54:54	34.95	35.00	34.95	-1.30	1	3045
12:54:34	34.95	35.00	34.95	-1.30	1	3044
12:54:27	34.95	35.00	35.00	-1.25	1	3043
12:54:24	34.95	35.00	34.95	-1.30	1	3042
12:54:13	34.95	35.00	34.95	-1.30	1	3041
12:54:00	34.95	35.00	35.00	-1.25	1	3040
12:54:00	34.95	35.00	35.00	-1.25	1	3039
12:53:53	34.95	35.00	34.95	-1.30	1	3038
12:53:34	34.95	35.00	34.95	-1.30	1	3037
12:53:18	34.95	35.00	34.95	-1.30	1	3036
12:52:38	34.90	34.95	34.95	-1.30	1	3035
12:52:10	34.95	35.00	34.95	-1.30	1	3034
12:52:05	34.90	34.95	34.95	-1.30	1	3033
12:51:16	34.90	34.95	34.95	-1.30	1	3032
12:51:15	34.90	34.95	34.95	-1.30	2	3031
12:51:15	34.95	35.00	34.95	-1.30	2	3029
12:50:56	34.95	35.00	34.95	-1.30	3	3027
12:50:10	34.90	34.95	34.95	-1.30	1	3024
12:49:50	34.95	35.00	34.95	-1.30	2	3023
12:49:46	34.95	35.00	34.95	-1.30	6	3021
12:49:33	34.95	35.00	34.95	-1.30	5	3015
12:49:18	34.95	35.00	34.95	-1.30	6	3010
12:47:59	34.95	35.00	35.00	-1.25	1	3004
12:47:48	35.00	35.05	35.00	-1.25	1	3003
12:47:22	35.00	35.05	35.00	-1.25	1	3002
12:47:07	35.00	35.05	35.00	-1.25	1	3001
12:45:50	35.05	35.10	35.05	-1.20	2	3000
12:45:45	35.05	35.10	35.05	-1.20	1	2998
12:44:22	35.05	35.10	35.10	-1.15	2	2997
12:44:21	35.05	35.15	35.15	-1.10	1	2995
12:43:34	35.05	35.15	35.05	-1.20	1	2994
12:43:30	35.05	35.10	35.10	-1.15	2	2993
12:43:30	35.05	35.10	35.10	-1.15	8	2991
12:43:28	35.05	35.15	35.05	-1.20	2	2983
12:43:25	35.05	35.15	35.15	-1.10	1	2981
12:43:25	35.00	35.10	35.10	-1.15	2	2980
12:43:15	35.00	35.15	35.00	-1.25	3	2978
12:43:06	35.05	35.10	35.10	-1.15	2	2975
12:42:58	35.00	35.10	35.10	-1.15	5	2973
12:42:32	35.00	35.05	35.05	-1.20	1	2968
12:42:14	35.00	35.05	35.05	-1.20	1	2967
12:41:21	35.00	35.10	35.10	-1.15	1	2966
12:41:21	35.00	35.10	35.10	-1.15	1	2965
12:40:48	35.05	35.15	35.15	-1.10	1	2964
12:40:48	35.00	35.15	35.15	-1.10	2	2963
12:40:38	35.00	35.15	35.15	-1.10	1	2961
12:40:38	35.00	35.15	35.15	-1.10	6	2960
12:40:31	35.00	35.15	35.15	-1.10	2	2954
12:40:13	35.05	35.10	35.10	-1.15	3	2952
12:40:02	34.95	35.05	35.05	-1.20	7	2949
12:39:59	34.95	35.00	35.00	-1.25	3	2942
12:39:27	35.00	35.05	35.00	-1.25	2	2939
12:38:10	34.90	34.95	34.95	-1.30	1	2937
12:38:10	34.95	35.05	34.95	-1.30	4	2936
12:38:03	34.95	35.00	35.00	-1.25	1	2932
12:37:58	34.95	35.00	35.00	-1.25	1	2931
12:37:58	35.00	35.05	35.00	-1.25	1	2930
12:37:17	35.00	35.05	35.00	-1.25	1	2929
12:37:04	34.95	35.05	35.05	-1.20	1	2928
12:37:01	34.95	35.00	35.00	-1.25	1	2927
12:36:53	34.95	35.00	35.00	-1.25	2	2926
12:36:29	34.95	35.00	35.00	-1.25	3	2924
12:36:29	34.95	35.00	35.00	-1.25	10	2921
12:35:19	34.95	35.00	34.95	-1.30	1	2911
12:34:27	34.95	35.00	34.95	-1.30	1	2910
12:34:02	34.90	34.95	34.95	-1.30	1	2909
12:33:48	34.90	34.95	34.95	-1.30	6	2908
12:33:21	34.90	34.95	34.90	-1.35	1	2902
12:32:56	34.90	34.95	34.90	-1.35	1	2901
12:32:48	34.90	34.95	34.90	-1.35	5	2900
12:32:42	34.90	35.00	34.90	-1.35	2	2895
12:32:40	34.90	35.00	34.90	-1.35	3	2893
12:32:39	34.90	35.00	34.90	-1.35	1	2890
12:32:37	34.90	35.00	34.90	-1.35	2	2889
12:31:42	34.90	35.00	34.90	-1.35	1	2887
12:31:34	34.90	35.00	35.00	-1.25	1	2886
12:30:38	34.90	35.00	35.00	-1.25	2	2885
12:30:36	34.90	35.00	35.00	-1.25	1	2883
12:30:16	35.00	35.05	35.00	-1.25	1	2882
12:30:02	34.90	34.95	34.95	-1.30	1	2881
12:30:02	34.95	35.05	34.95	-1.30	1	2880
12:29:51	34.95	35.05	34.95	-1.30	1	2879
12:29:43	34.95	35.00	35.00	-1.25	10	2878
12:29:00	34.90	34.95	34.95	-1.30	1	2868
12:29:00	34.90	34.95	34.95	-1.30	1	2867
12:28:21	34.95	35.00	34.95	-1.30	1	2866
12:28:21	34.95	35.00	34.95	-1.30	2	2865
12:28:03	34.95	35.00	34.95	-1.30	1	2863
12:28:00	34.95	35.00	34.95	-1.30	1	2862
12:27:51	34.95	35.00	34.95	-1.30	6	2861
12:27:27	34.95	35.00	34.95	-1.30	1	2855
12:27:20	34.95	35.00	34.95	-1.30	3	2854
12:27:15	34.95	35.00	34.95	-1.30	1	2851
12:26:33	34.95	35.00	34.95	-1.30	3	2850
12:26:24	34.95	35.00	34.95	-1.30	2	2847
12:26:21	34.95	35.00	34.95	-1.30	1	2845
12:26:13	34.95	35.00	34.95	-1.30	2	2844
12:25:51	34.95	35.00	34.95	-1.30	1	2842
12:25:42	34.95	35.00	35.00	-1.25	1	2841
12:25:34	34.95	35.00	35.00	-1.25	1	2840
12:25:06	34.95	35.05	34.95	-1.30	1	2839
12:24:20	34.95	35.05	34.95	-1.30	3	2838
12:23:34	34.95	35.05	34.95	-1.30	1	2835
12:23:07	35.00	35.05	34.95	-1.30	1	2834
12:23:07	35.00	35.05	35.00	-1.25	1	2833
12:22:50	35.00	35.05	35.00	-1.25	2	2832
12:22:39	35.00	35.05	35.00	-1.25	1	2830
12:21:08	34.95	35.05	35.05	-1.20	1	2829
12:21:03	34.95	35.00	35.00	-1.25	1	2828
12:20:55	34.95	35.05	34.95	-1.30	1	2827
12:20:34	34.95	35.05	34.95	-1.30	1	2826
12:20:14	34.95	35.00	35.00	-1.25	1	2825
12:19:59	34.95	35.00	35.00	-1.25	1	2824
12:19:55	34.95	35.00	35.00	-1.25	3	2823
12:19:55	35.00	35.05	35.00	-1.25	2	2820
12:19:55	35.00	35.05	35.05	-1.20	1	2818
12:19:30	35.00	35.10	35.00	-1.25	1	2817
12:19:04	35.00	35.05	35.05	-1.20	1	2816
12:18:02	34.95	35.05	35.05	-1.20	1	2815
12:17:24	34.95	35.00	35.00	-1.25	3	2814
12:17:24	34.90	35.00	35.00	-1.25	11	2811
12:17:23	34.90	34.95	34.95	-1.30	2	2800
12:17:14	34.90	34.95	34.95	-1.30	2	2798
12:17:09	34.90	34.95	34.90	-1.35	1	2796
12:16:57	34.90	34.95	34.95	-1.30	1	2795
12:16:54	34.95	35.00	34.95	-1.30	3	2794
12:16:39	34.95	35.00	34.95	-1.30	2	2791
12:16:20	34.95	35.00	34.95	-1.30	1	2789
12:16:13	34.90	34.95	34.95	-1.30	10	2788
12:15:09	34.95	35.00	34.90	-1.35	3	2778
12:15:09	34.95	35.00	34.95	-1.30	2	2775
12:15:06	34.95	35.00	34.95	-1.30	1	2773
12:15:05	34.90	34.95	34.95	-1.30	4	2772
12:14:57	34.95	35.00	34.95	-1.30	1	2768
12:14:35	34.95	35.00	34.95	-1.30	2	2767
12:14:16	35.00	35.05	35.00	-1.25	4	2765
12:13:56	35.00	35.05	35.00	-1.25	1	2761
12:13:46	35.00	35.05	35.00	-1.25	1	2760
12:13:29	35.00	35.05	35.00	-1.25	5	2759
12:13:28	35.00	35.05	35.00	-1.25	2	2754
12:12:54	35.00	35.05	35.00	-1.25	2	2752
12:12:48	35.05	35.10	35.05	-1.20	1	2750
12:12:47	35.00	35.05	35.05	-1.20	1	2749
12:12:39	35.00	35.05	35.05	-1.20	1	2748
12:12:36	35.00	35.05	35.05	-1.20	2	2747
12:12:35	35.05	35.10	35.05	-1.20	1	2745
12:12:08	35.05	35.10	35.05	-1.20	1	2744
12:11:45	35.10	35.15	35.10	-1.15	5	2743
12:11:29	35.10	35.15	35.10	-1.15	1	2738
12:11:21	35.10	35.15	35.10	-1.15	1	2737
12:11:13	35.10	35.15	35.10	-1.15	1	2736
12:11:09	35.10	35.15	35.10	-1.15	1	2735
12:10:00	35.15	35.20	35.15	-1.10	3	2734
12:09:28	35.15	35.20	35.20	-1.05	1	2731
12:09:11	35.15	35.20	35.20	-1.05	2	2730
12:08:34	35.10	35.20	35.20	-1.05	2	2728
12:08:26	35.10	35.15	35.15	-1.10	3	2726
12:08:15	35.05	35.10	35.10	-1.15	2	2723
12:07:20	35.00	35.10	35.10	-1.15	1	2721
12:07:16	35.00	35.10	35.00	-1.25	1	2720
12:07:12	35.00	35.05	35.05	-1.20	1	2719
12:06:42	34.95	35.00	35.00	-1.25	2	2718
12:06:03	34.90	35.00	35.00	-1.25	1	2716
12:06:00	34.90	35.00	35.00	-1.25	1	2715
12:05:49	34.90	34.95	34.95	-1.30	1	2714
12:05:41	34.90	35.00	34.90	-1.35	1	2713
12:05:37	34.90	34.95	34.95	-1.30	3	2712
12:05:35	34.95	35.00	34.95	-1.30	1	2709
12:05:22	34.95	35.00	35.00	-1.25	3	2708
12:05:20	34.95	35.00	34.95	-1.30	5	2705
12:04:39	35.00	35.10	34.95	-1.30	2	2700
12:04:39	35.00	35.10	35.00	-1.25	3	2698
12:04:38	35.05	35.10	35.05	-1.20	1	2695
12:04:00	35.05	35.10	35.05	-1.20	6	2694
12:03:30	35.05	35.10	35.10	-1.15	1	2688
12:03:22	35.05	35.10	35.10	-1.15	1	2687
12:02:56	35.00	35.05	35.05	-1.20	4	2686
12:02:10	34.95	35.05	34.95	-1.30	1	2682
12:01:46	34.95	35.00	35.00	-1.25	4	2681
12:01:29	34.95	35.00	35.00	-1.25	1	2677
12:01:21	34.95	35.00	35.00	-1.25	1	2676
12:01:05	34.90	35.00	35.00	-1.25	10	2675
12:01:04	34.90	34.95	34.95	-1.30	5	2665
12:01:01	34.90	35.00	34.90	-1.35	1	2660
12:00:59	34.90	34.95	34.95	-1.30	2	2659
12:00:59	34.90	34.95	34.95	-1.30	5	2657
12:00:51	34.90	35.00	34.90	-1.35	3	2652
12:00:27	34.90	34.95	34.95	-1.30	1	2649
12:00:24	34.90	34.95	34.90	-1.35	1	2648
12:00:23	34.90	34.95	34.90	-1.35	5	2647
12:00:15	34.95	35.00	34.95	-1.30	5	2642
12:00:15	35.00	35.05	35.00	-1.25	80	2637
12:00:15	35.00	35.05	35.00	-1.25	2	2557
12:00:15	35.00	35.05	35.00	-1.25	80	2555
12:00:12	35.00	35.05	35.00	-1.25	1	2475
12:00:10	35.00	35.05	35.05	-1.20	1	2474
12:00:10	35.00	35.05	35.00	-1.25	3	2473
12:00:07	35.00	35.05	35.00	-1.25	1	2470
12:00:04	35.00	35.05	35.00	-1.25	1	2469
12:00:03	35.00	35.05	35.00	-1.25	3	2468
11:59:59	35.00	35.05	35.00	-1.25	5	2465
11:59:40	35.05	35.10	35.00	-1.25	11	2460
11:59:40	35.05	35.10	35.05	-1.20	1	2449
11:59:40	35.05	35.10	35.05	-1.20	14	2448
11:59:34	35.05	35.10	35.05	-1.20	5	2434
11:59:26	35.05	35.10	35.10	-1.15	1	2429
11:59:10	35.05	35.10	35.05	-1.20	2	2428
11:58:29	35.05	35.10	35.10	-1.15	2	2426
11:58:16	35.05	35.10	35.10	-1.15	1	2424
11:58:04	35.05	35.10	35.05	-1.20	2	2423
11:57:50	35.05	35.10	35.10	-1.15	4	2421
11:57:50	35.05	35.10	35.05	-1.20	3	2417
11:57:40	35.05	35.10	35.05	-1.20	2	2414
11:57:33	35.05	35.10	35.10	-1.15	8	2412
11:57:17	35.10	35.15	35.10	-1.15	15	2404
11:57:16	35.10	35.15	35.15	-1.10	1	2389
11:56:59	35.15	35.20	35.15	-1.10	1	2388
11:56:58	35.15	35.20	35.15	-1.10	1	2387
11:56:39	35.15	35.20	35.15	-1.10	3	2386
11:56:26	35.15	35.20	35.15	-1.10	1	2383
11:56:10	35.20	35.25	35.20	-1.05	1	2382
11:56:04	35.15	35.25	35.15	-1.10	2	2381
11:56:02	35.20	35.25	35.15	-1.10	2	2379
11:56:02	35.20	35.25	35.20	-1.05	1	2377
11:55:56	35.20	35.25	35.20	-1.05	5	2376
11:55:45	35.20	35.25	35.20	-1.05	1	2371
11:55:37	35.20	35.25	35.20	-1.05	14	2370
11:55:19	35.20	35.25	35.20	-1.05	1	2356
11:55:18	35.20	35.25	35.20	-1.05	2	2355
11:55:08	35.20	35.25	35.20	-1.05	1	2353
11:54:43	35.20	35.25	35.20	-1.05	4	2352
11:54:30	35.20	35.25	35.25	-1.00	1	2348
11:54:28	35.20	35.25	35.25	-1.00	2	2347
11:53:56	35.20	35.25	35.25	-1.00	2	2345
11:53:31	35.25	35.30	35.25	-1.00	7	2343
11:53:20	35.25	35.35	35.25	-1.00	1	2336
11:53:06	35.25	35.30	35.25	-1.00	1	2335
11:53:01	35.25	35.30	35.25	-1.00	9	2334
11:52:55	35.25	35.35	35.25	-1.00	5	2325
11:52:45	35.25	35.30	35.30	-0.95	1	2320
11:52:30	35.25	35.30	35.25	-1.00	2	2319
11:52:07	35.25	35.30	35.25	-1.00	1	2317
11:51:39	35.25	35.35	35.25	-1.00	4	2316
11:51:25	35.25	35.35	35.25	-1.00	1	2312
11:51:11	35.30	35.40	35.30	-0.95	4	2311
11:51:03	35.35	35.40	35.35	-0.90	1	2307
11:50:57	35.30	35.40	35.30	-0.95	1	2306
11:50:27	35.25	35.30	35.30	-0.95	1	2305
11:50:16	35.25	35.30	35.25	-1.00	1	2304
11:50:10	35.20	35.25	35.25	-1.00	3	2303
11:49:56	35.20	35.25	35.20	-1.05	1	2300
11:49:55	35.20	35.25	35.20	-1.05	1	2299
11:49:52	35.20	35.25	35.20	-1.05	5	2298
11:49:49	35.20	35.25	35.20	-1.05	1	2293
11:49:44	35.20	35.25	35.20	-1.05	1	2292
11:49:25	35.25	35.30	35.25	-1.00	1	2291
11:49:21	35.25	35.30	35.25	-1.00	1	2290
11:49:19	35.25	35.30	35.25	-1.00	8	2289
11:49:09	35.25	35.30	35.25	-1.00	3	2281
11:49:03	35.25	35.30	35.25	-1.00	2	2278
11:49:02	35.25	35.30	35.25	-1.00	3	2276
11:48:59	35.25	35.30	35.25	-1.00	5	2273
11:48:54	35.25	35.30	35.25	-1.00	1	2268
11:48:50	35.25	35.30	35.25	-1.00	2	2267
11:48:44	35.25	35.30	35.25	-1.00	6	2265
11:48:01	35.35	35.40	35.35	-0.90	1	2259
11:47:43	35.25	35.30	35.30	-0.95	1	2258
11:47:15	35.30	35.40	35.30	-0.95	2	2257
11:47:04	35.30	35.40	35.30	-0.95	3	2255
11:47:01	35.25	35.35	35.35	-0.90	4	2252
11:47:01	35.25	35.30	35.30	-0.95	2	2248
11:47:01	35.30	35.35	35.30	-0.95	1	2246
11:46:57	35.30	35.35	35.30	-0.95	1	2245
11:46:54	35.30	35.35	35.30	-0.95	1	2244
11:46:50	35.30	35.35	35.30	-0.95	1	2243
11:46:45	35.30	35.35	35.30	-0.95	1	2242
11:46:42	35.30	35.35	35.30	-0.95	2	2241
11:46:38	35.30	35.35	35.30	-0.95	2	2239
11:46:30	35.30	35.35	35.30	-0.95	8	2237
11:46:30	35.30	35.35	35.30	-0.95	2	2229
11:46:27	35.35	35.40	35.35	-0.90	6	2227
11:46:23	35.35	35.40	35.35	-0.90	4	2221
11:46:16	35.35	35.40	35.35	-0.90	1	2217
11:46:01	35.40	35.45	35.40	-0.85	2	2216
11:45:47	35.35	35.45	35.35	-0.90	1	2214
11:45:43	35.40	35.45	35.40	-0.85	6	2213
11:45:43	35.40	35.45	35.40	-0.85	2	2207
11:45:34	35.40	35.45	35.40	-0.85	10	2205
11:45:23	35.40	35.45	35.40	-0.85	3	2195
11:45:13	35.40	35.50	35.40	-0.85	1	2192
11:44:51	35.45	35.50	35.45	-0.80	1	2191
11:44:51	35.45	35.50	35.45	-0.80	4	2190
11:44:51	35.45	35.50	35.45	-0.80	4	2186
11:44:51	35.45	35.50	35.45	-0.80	4	2182
11:44:51	35.45	35.50	35.45	-0.80	5	2178
11:44:06	35.45	35.50	35.45	-0.80	1	2173
11:43:53	35.45	35.50	35.45	-0.80	1	2172
11:43:40	35.45	35.55	35.45	-0.80	5	2171
11:43:40	35.50	35.55	35.50	-0.75	9	2166
11:43:40	35.50	35.55	35.50	-0.75	4	2157
11:43:39	35.50	35.55	35.50	-0.75	3	2153
11:43:36	35.55	35.60	35.55	-0.70	1	2150
11:43:29	35.55	35.60	35.55	-0.70	2	2149
11:43:27	35.50	35.55	35.55	-0.70	1	2147
11:42:43	35.55	35.60	35.55	-0.70	2	2146
11:41:57	35.50	35.55	35.55	-0.70	1	2144
11:41:28	35.55	35.60	35.55	-0.70	1	2143
11:41:04	35.55	35.60	35.55	-0.70	1	2142
11:40:31	35.55	35.60	35.55	-0.70	1	2141
11:40:09	35.55	35.60	35.55	-0.70	2	2140
11:40:07	35.50	35.55	35.55	-0.70	1	2138
11:39:36	35.50	35.60	35.50	-0.75	9	2137
11:39:36	35.50	35.60	35.50	-0.75	1	2128
11:39:14	35.50	35.60	35.50	-0.75	1	2127
11:38:50	35.50	35.65	35.50	-0.75	1	2126
11:38:26	35.50	35.60	35.60	-0.65	1	2125
11:38:24	35.50	35.55	35.55	-0.70	1	2124
11:37:57	35.55	35.65	35.55	-0.70	1	2123
11:37:33	35.50	35.65	35.50	-0.75	3	2122
11:37:17	35.50	35.65	35.50	-0.75	1	2119
11:37:16	35.50	35.60	35.60	-0.65	3	2118
11:37:15	35.50	35.55	35.55	-0.70	1	2115
11:37:12	35.45	35.50	35.50	-0.75	9	2114
11:37:12	35.50	35.55	35.50	-0.75	6	2105
11:37:08	35.50	35.55	35.50	-0.75	1	2099
11:36:58	35.50	35.55	35.50	-0.75	1	2098
11:36:35	35.50	35.55	35.50	-0.75	1	2097
11:36:18	35.50	35.60	35.50	-0.75	20	2096
11:36:18	35.55	35.60	35.50	-0.75	10	2076
11:36:18	35.55	35.60	35.55	-0.70	3	2066
11:36:05	35.55	35.60	35.55	-0.70	1	2063
11:36:00	35.55	35.60	35.55	-0.70	3	2062
11:35:39	35.55	35.60	35.55	-0.70	5	2059
11:35:35	35.55	35.60	35.55	-0.70	1	2054
11:35:20	35.55	35.60	35.55	-0.70	22	2053
11:33:45	35.55	35.60	35.60	-0.65	1	2031
11:33:20	35.60	35.65	35.60	-0.65	3	2030
11:32:52	35.60	35.65	35.60	-0.65	1	2027
11:32:50	35.60	35.65	35.60	-0.65	3	2026
11:32:45	35.60	35.65	35.60	-0.65	1	2023
11:32:20	35.60	35.65	35.60	-0.65	1	2022
11:32:08	35.60	35.65	35.60	-0.65	1	2021
11:31:59	35.60	35.65	35.60	-0.65	1	2020
11:31:46	35.60	35.65	35.60	-0.65	1	2019
11:30:53	35.60	35.65	35.60	-0.65	4	2018
11:30:39	35.60	35.65	35.60	-0.65	1	2014
11:30:35	35.60	35.65	35.60	-0.65	3	2013
11:30:31	35.60	35.65	35.65	-0.60	3	2010
11:29:58	35.65	35.70	35.65	-0.60	1	2007
11:29:36	35.65	35.70	35.65	-0.60	1	2006
11:29:29	35.60	35.65	35.65	-0.60	1	2005
11:29:20	35.65	35.70	35.65	-0.60	5	2004
11:29:01	35.65	35.70	35.65	-0.60	2	1999
11:28:59	35.65	35.70	35.65	-0.60	3	1997
11:27:41	35.70	35.75	35.70	-0.55	8	1994
11:27:31	35.70	35.75	35.75	-0.50	1	1986
11:26:11	35.70	35.75	35.70	-0.55	1	1985
11:25:41	35.70	35.75	35.70	-0.55	5	1984
11:25:27	35.70	35.75	35.70	-0.55	1	1979
11:24:56	35.75	35.80	35.75	-0.50	1	1978
11:24:54	35.75	35.80	35.75	-0.50	5	1977
11:24:44	35.75	35.80	35.75	-0.50	2	1972
11:24:07	35.80	35.85	35.75	-0.50	9	1970
11:24:07	35.80	35.85	35.80	-0.45	1	1961
11:23:46	35.80	35.85	35.80	-0.45	2	1960
11:23:36	35.80	35.85	35.80	-0.45	1	1958
11:23:35	35.80	35.85	35.85	-0.40	1	1957
11:23:23	35.80	35.85	35.80	-0.45	5	1956
11:22:35	35.80	35.85	35.80	-0.45	1	1951
11:21:19	35.80	35.85	35.80	-0.45	1	1950
11:21:19	35.80	35.85	35.85	-0.40	1	1949
11:20:31	35.85	35.90	35.85	-0.40	2	1948
11:20:25	35.85	35.90	35.85	-0.40	1	1946
11:20:25	35.85	35.90	35.85	-0.40	1	1945
11:20:25	35.85	35.90	35.85	-0.40	2	1944
11:19:23	35.85	35.95	35.95	-0.30	1	1942
11:19:08	35.85	35.95	35.85	-0.40	5	1941
11:17:41	35.90	35.95	35.90	-0.35	1	1936
11:13:11	35.85	36.00	35.85	-0.40	1	1935
11:12:59	35.90	36.00	35.90	-0.35	1	1934
11:12:39	35.90	36.00	35.90	-0.35	4	1933
11:06:45	35.90	36.05	35.90	-0.35	1	1929
11:06:14	36.00	36.05	36.00	-0.25	2	1928
11:05:35	36.00	36.05	36.00	-0.25	1	1926
11:05:32	35.85	35.95	36.00	-0.25	7	1925
11:05:32	35.85	35.95	35.95	-0.30	2	1918
11:05:14	35.95	36.00	35.95	-0.30	15	1916
11:04:58	35.95	36.00	35.95	-0.30	1	1901
11:04:38	35.95	36.00	35.95	-0.30	1	1900
11:00:14	36.00	36.05	36.00	-0.25	5	1899
11:00:14	36.00	36.05	36.00	-0.25	2	1894
11:00:14	36.00	36.05	36.00	-0.25	18	1892
10:59:34	35.95	36.00	36.00	-0.25	1	1874
10:58:17	35.95	36.05	36.05	-0.20	1	1873
10:58:17	35.95	36.00	36.00	-0.25	3	1872
10:58:12	35.95	36.00	36.00	-0.25	2	1869
10:56:33	35.95	36.05	36.05	-0.20	1	1867
10:56:06	35.95	36.05	36.05	-0.20	1	1866
10:55:55	35.95	36.05	36.10	-0.15	10	1865
10:55:55	35.95	36.05	36.05	-0.20	5	1855
10:55:46	36.05	36.10	36.05	-0.20	6	1850
10:55:27	36.05	36.15	36.05	-0.20	1	1844
10:53:24	36.05	36.15	36.15	-0.10	1	1843
10:53:18	36.05	36.15	36.15	-0.10	1	1842
10:52:06	36.00	36.10	36.10	-0.15	1	1841
10:51:58	36.00	36.05	36.05	-0.20	1	1840
10:51:58	36.05	36.10	36.10	-0.15	4	1839
10:51:58	36.00	36.05	36.05	-0.20	6	1835
10:51:58	35.85	35.95	36.00	-0.25	17	1829
10:51:58	35.85	35.95	35.95	-0.30	1	1812
10:51:48	35.85	35.90	35.90	-0.35	3	1811
10:51:48	35.85	35.90	35.90	-0.35	5	1808
10:51:25	35.80	35.85	35.85	-0.40	2	1803
10:51:25	35.85	35.90	35.85	-0.40	1	1801
10:50:58	35.80	35.90	35.90	-0.35	1	1800
10:50:52	35.85	35.90	35.85	-0.40	2	1799
10:50:37	35.85	35.90	35.90	-0.35	1	1797
10:50:28	35.80	35.85	35.85	-0.40	4	1796
10:50:28	35.85	35.90	35.85	-0.40	1	1792
10:50:17	35.80	35.85	35.85	-0.40	4	1791
10:50:17	35.80	35.85	35.85	-0.40	1	1787
10:50:11	35.80	35.85	35.85	-0.40	7	1786
10:50:11	35.85	35.90	35.85	-0.40	3	1779
10:49:48	35.85	35.95	35.85	-0.40	1	1776
10:49:44	35.85	35.95	35.85	-0.40	2	1775
10:49:38	35.85	35.90	35.90	-0.35	5	1773
10:49:19	35.80	35.85	35.85	-0.40	1	1768
10:49:19	35.85	36.00	35.85	-0.40	3	1767
10:49:19	35.85	35.90	35.90	-0.35	3	1764
10:49:19	35.85	35.90	35.90	-0.35	5	1761
10:48:57	35.80	35.85	35.85	-0.40	1	1756
10:48:53	35.80	35.85	35.85	-0.40	1	1755
10:48:48	35.85	35.90	35.85	-0.40	3	1754
10:48:44	35.80	35.85	35.85	-0.40	1	1751
10:48:38	35.80	35.85	35.85	-0.40	5	1750
10:47:33	35.80	35.85	35.85	-0.40	1	1745
10:47:31	35.80	35.90	35.90	-0.35	2	1744
10:47:11	35.80	35.90	35.90	-0.35	1	1742
10:46:53	35.80	35.90	35.80	-0.45	1	1741
10:46:36	35.80	35.90	35.80	-0.45	1	1740
10:46:28	35.80	35.85	35.85	-0.40	1	1739
10:44:14	35.80	35.90	35.75	-0.50	1	1738
10:44:14	35.80	35.90	35.80	-0.45	2	1737
10:43:14	35.80	35.85	35.85	-0.40	1	1735
10:43:01	35.80	35.85	35.85	-0.40	1	1734
10:42:01	35.80	35.85	35.85	-0.40	2	1733
10:41:51	35.80	35.90	35.80	-0.45	1	1731
10:41:39	35.80	35.85	35.85	-0.40	1	1730
10:40:55	35.80	35.85	35.85	-0.40	1	1729
10:40:05	35.80	35.90	35.90	-0.35	2	1728
10:39:41	35.80	35.90	35.90	-0.35	1	1726
10:38:24	35.80	35.90	35.90	-0.35	1	1725
10:37:50	35.80	35.85	35.85	-0.40	2	1724
10:37:32	35.75	35.85	35.85	-0.40	2	1722
10:37:30	35.75	35.85	35.85	-0.40	4	1720
10:37:27	35.75	35.80	35.80	-0.45	1	1716
10:37:24	35.75	35.80	35.80	-0.45	2	1715
10:37:23	35.75	35.80	35.80	-0.45	1	1713
10:37:21	35.75	35.80	35.80	-0.45	2	1712
10:37:17	35.75	35.80	35.80	-0.45	2	1710
10:37:11	35.75	35.85	35.75	-0.50	6	1708
10:37:11	35.75	35.80	35.80	-0.45	3	1702
10:37:11	35.80	35.85	35.80	-0.45	7	1699
10:36:06	35.85	35.90	35.85	-0.40	2	1692
10:36:03	35.85	35.90	35.85	-0.40	1	1690
10:35:47	35.85	35.90	35.85	-0.40	2	1689
10:33:52	35.90	35.95	35.90	-0.35	3	1687
10:33:52	35.90	35.95	35.90	-0.35	1	1684
10:33:36	35.90	35.95	35.90	-0.35	8	1683
10:33:35	35.90	35.95	35.90	-0.35	5	1675
10:31:39	35.90	36.00	36.00	-0.25	2	1670
10:31:37	35.90	36.00	36.00	-0.25	1	1668
10:30:48	35.95	36.00	36.00	-0.25	3	1667
10:30:46	35.90	36.00	36.00	-0.25	3	1664
10:30:46	35.95	36.00	36.00	-0.25	1	1661
10:30:46	36.00	36.10	36.00	-0.25	1	1660
10:30:03	36.00	36.10	36.00	-0.25	1	1659
10:27:40	35.90	36.00	36.00	-0.25	3	1658
10:27:32	35.90	35.95	35.95	-0.30	1	1655
10:27:28	35.95	36.00	35.95	-0.30	1	1654
10:26:41	35.95	36.05	35.95	-0.30	1	1653
10:26:22	35.95	36.05	35.95	-0.30	2	1652
10:25:22	35.95	36.10	36.10	-0.15	1	1650
10:25:19	35.95	36.10	35.95	-0.30	1	1649
10:24:57	35.95	36.10	35.95	-0.30	1	1648
10:24:50	36.05	36.10	36.05	-0.20	12	1647
10:24:12	36.05	36.20	36.05	-0.20	1	1635
10:23:51	36.00	36.15	36.15	-0.10	1	1634
10:23:48	36.00	36.15	36.15	-0.10	1	1633
10:23:46	36.00	36.15	36.15	-0.10	1	1632
10:23:46	36.00	36.15	36.15	-0.10	2	1631
10:23:26	36.00	36.20	36.00	-0.25	1	1629
10:22:41	36.05	36.20	36.05	-0.20	1	1628
10:22:15	36.00	36.15	36.15	-0.10	1	1627
10:22:12	35.95	36.10	36.10	-0.15	2	1626
10:21:55	36.00	36.15	36.00	-0.25	1	1624
10:21:21	35.95	36.10	36.10	-0.15	1	1623
10:21:17	36.00	36.10	36.00	-0.25	1	1622
10:21:10	36.00	36.15	36.00	-0.25	1	1621
10:20:24	36.05	36.15	36.05	-0.20	1	1620
10:19:39	36.10	36.15	36.10	-0.15	1	1619
10:18:55	36.20	36.25	36.20	-0.05	1	1618
10:18:55	36.10	36.20	36.20	-0.05	1	1617
10:18:53	36.10	36.20	36.20	-0.05	1	1616
10:18:53	36.10	36.20	36.10	-0.15	1	1615
10:18:34	36.10	36.20	36.20	-0.05	2	1614
10:18:08	36.10	36.20	36.10	-0.15	1	1612
10:18:00	36.10	36.20	36.20	-0.05	1	1611
10:17:24	36.10	36.20	36.20	-0.05	1	1610
10:17:22	36.10	36.20	36.10	-0.15	1	1609
10:17:17	36.10	36.20	36.20	-0.05	2	1608
10:17:15	36.10	36.20	36.20	-0.05	5	1606
10:17:13	36.05	36.15	36.15	-0.10	6	1601
10:17:11	36.00	36.10	36.10	-0.15	11	1595
10:17:11	36.00	36.10	36.10	-0.15	1	1584
10:16:56	35.95	36.05	36.05	-0.20	1	1583
10:16:56	35.95	36.05	36.05	-0.20	2	1582
10:16:48	35.95	36.05	35.95	-0.30	7	1580
10:16:37	36.00	36.05	36.00	-0.25	1	1573
10:15:51	36.05	36.15	36.05	-0.20	1	1572
10:15:16	36.00	36.10	36.10	-0.15	2	1571
10:15:13	35.95	36.05	36.05	-0.20	1	1569
10:15:06	35.95	36.05	35.95	-0.30	1	1568
10:15:00	36.00	36.10	36.00	-0.25	1	1567
10:14:20	36.00	36.10	36.00	-0.25	1	1566
10:13:35	36.00	36.10	36.00	-0.25	1	1565
10:13:20	36.00	36.05	36.00	-0.25	1	1564
10:12:58	36.00	36.05	36.00	-0.25	3	1563
10:12:49	36.00	36.10	36.00	-0.25	1	1560
10:12:12	36.00	36.05	36.00	-0.25	1	1559
10:12:04	36.00	36.10	36.00	-0.25	1	1558
10:12:03	36.00	36.10	36.00	-0.25	1	1557
10:11:18	36.00	36.10	36.00	-0.25	1	1556
10:10:33	36.00	36.10	36.00	-0.25	1	1555
10:10:30	36.05	36.10	36.05	-0.20	1	1554
10:09:55	36.05	36.10	36.05	-0.20	1	1553
10:09:47	36.05	36.10	36.05	-0.20	1	1552
10:09:02	36.05	36.10	36.05	-0.20	1	1551
10:08:57	36.10	36.15	36.10	-0.15	2	1550
10:08:16	36.05	36.15	36.05	-0.20	1	1548
10:07:31	36.05	36.20	36.05	-0.20	1	1547
10:07:10	36.05	36.10	36.10	-0.15	1	1546
10:07:05	36.05	36.10	36.10	-0.15	1	1545
10:06:56	36.00	36.10	36.10	-0.15	1	1544
10:06:46	36.00	36.15	36.15	-0.10	1	1543
10:06:45	36.05	36.15	36.05	-0.20	1	1542
10:06:28	36.10	36.15	36.15	-0.10	2	1541
10:06:00	36.00	36.15	36.00	-0.25	1	1539
10:05:38	35.95	36.10	36.10	-0.15	1	1538
10:05:33	36.05	36.10	36.05	-0.20	1	1537
10:05:14	36.05	36.10	36.05	-0.20	1	1536
10:04:29	36.05	36.15	36.05	-0.20	1	1535
10:03:43	36.05	36.15	36.05	-0.20	1	1534
10:03:14	36.00	36.10	36.10	-0.15	1	1533
10:02:58	36.00	36.10	36.00	-0.25	1	1532
10:02:41	36.00	36.10	36.00	-0.25	1	1531
10:02:12	36.00	36.10	36.00	-0.25	1	1530
10:01:27	36.10	36.15	36.10	-0.15	1	1529
10:00:49	36.00	36.10	36.10	-0.15	1	1528
10:00:41	36.05	36.15	36.05	-0.20	1	1527
09:59:56	36.00	36.15	36.00	-0.25	1	1526
09:59:35	36.00	36.15	36.00	-0.25	1	1525
09:59:10	36.00	36.15	36.00	-0.25	1	1524
09:59:00	36.05	36.20	36.05	-0.20	1	1523
09:58:44	36.05	36.10	36.10	-0.15	1	1522
09:58:44	36.05	36.10	36.10	-0.15	4	1521
09:58:25	36.05	36.10	36.05	-0.20	1	1517
09:57:59	36.10	36.15	36.10	-0.15	1	1516
09:57:52	36.10	36.15	36.10	-0.15	1	1515
09:57:39	36.10	36.20	36.10	-0.15	1	1514
09:57:38	36.15	36.20	36.15	-0.10	3	1513
09:57:38	36.15	36.20	36.15	-0.10	1	1510
09:56:54	36.15	36.25	36.15	-0.10	1	1509
09:56:52	36.15	36.25	36.25	0	1	1508
09:56:42	36.25	36.30	36.25	0	2	1507
09:56:13	36.25	36.30	36.30	+0.05	1	1505
09:56:08	36.30	36.35	36.30	+0.05	4	1504
09:56:08	36.30	36.35	36.30	+0.05	1	1500
09:55:47	36.35	36.40	36.35	+0.10	1	1499
09:55:38	36.35	36.45	36.35	+0.10	1	1498
09:55:29	36.35	36.45	36.35	+0.10	1	1497
09:55:23	36.35	36.45	36.35	+0.10	1	1496
09:55:19	36.30	36.45	36.30	+0.05	1	1495
09:55:18	36.30	36.40	36.40	+0.15	1	1494
09:55:10	36.35	36.40	36.30	+0.05	2	1493
09:55:10	36.35	36.40	36.35	+0.10	2	1491
09:55:10	36.30	36.35	36.35	+0.10	5	1489
09:55:09	36.25	36.30	36.30	+0.05	9	1484
09:55:09	36.20	36.30	36.30	+0.05	11	1475
09:55:09	36.20	36.25	36.25	0	1	1464
09:55:04	36.20	36.25	36.20	-0.05	1	1463
09:54:37	36.20	36.25	36.20	-0.05	1	1462
09:54:35	36.20	36.25	36.20	-0.05	1	1461
09:54:21	36.20	36.25	36.20	-0.05	1	1460
09:53:52	36.20	36.30	36.20	-0.05	1	1459
09:53:41	36.20	36.30	36.30	+0.05	1	1458
09:53:33	36.20	36.30	36.30	+0.05	3	1457
09:53:33	36.15	36.30	36.30	+0.05	7	1454
09:53:32	36.20	36.30	36.20	-0.05	1	1447
09:53:30	36.20	36.25	36.25	0	3	1446
09:53:06	36.15	36.25	36.15	-0.10	1	1443
09:52:57	36.15	36.25	36.25	0	1	1442
09:52:57	36.15	36.25	36.25	0	1	1441
09:52:52	36.10	36.20	36.20	-0.05	1	1440
09:52:41	36.15	36.25	36.25	0	1	1439
09:52:39	36.10	36.20	36.20	-0.05	5	1438
09:52:37	36.05	36.15	36.15	-0.10	2	1433
09:52:32	36.00	36.10	36.10	-0.15	1	1431
09:52:28	36.00	36.10	36.10	-0.15	1	1430
09:52:28	36.05	36.10	36.05	-0.20	2	1429
09:52:21	36.05	36.15	36.05	-0.20	1	1427
09:52:19	36.00	36.10	36.10	-0.15	1	1426
09:52:19	35.95	36.05	36.05	-0.20	3	1425
09:52:16	35.90	36.00	36.00	-0.25	1	1422
09:51:41	35.80	36.00	36.00	-0.25	5	1421
09:51:41	35.80	35.95	35.95	-0.30	2	1416
09:51:35	35.75	35.90	35.90	-0.35	6	1414
09:51:35	35.75	35.85	35.85	-0.40	1	1408
09:51:35	35.75	35.85	35.75	-0.50	1	1407
09:51:05	35.85	35.90	35.85	-0.40	1	1406
09:50:50	35.85	35.90	35.85	-0.40	1	1405
09:50:39	35.75	35.85	35.85	-0.40	1	1404
09:50:36	35.80	35.85	35.80	-0.45	1	1403
09:50:04	35.75	35.85	35.75	-0.50	1	1402
09:49:19	35.70	35.85	35.70	-0.55	1	1401
09:49:05	35.70	35.85	35.70	-0.55	2	1400
09:48:59	35.70	35.85	35.70	-0.55	1	1398
09:48:38	35.65	35.75	35.75	-0.50	4	1397
09:48:33	35.70	35.75	35.70	-0.55	1	1393
09:48:26	35.70	35.75	35.70	-0.55	2	1392
09:48:14	35.65	35.70	35.70	-0.55	1	1390
09:48:08	35.65	35.70	35.70	-0.55	1	1389
09:47:48	35.65	35.75	35.65	-0.60	1	1388
09:47:31	35.70	35.75	35.70	-0.55	2	1387
09:47:26	35.70	35.75	35.70	-0.55	1	1385
09:47:07	35.70	35.75	35.70	-0.55	1	1384
09:47:07	35.70	35.75	35.70	-0.55	7	1383
09:47:02	35.70	35.75	35.70	-0.55	2	1376
09:47:02	35.70	35.75	35.70	-0.55	3	1374
09:47:02	35.70	35.75	35.70	-0.55	1	1371
09:46:17	35.75	35.80	35.75	-0.50	1	1370
09:46:17	35.75	35.85	35.75	-0.50	3	1369
09:46:17	35.75	35.85	35.75	-0.50	1	1366
09:46:15	35.75	35.80	35.85	-0.40	1	1365
09:46:15	35.75	35.80	35.80	-0.45	1	1364
09:46:04	35.80	35.85	35.80	-0.45	11	1363
09:45:52	35.80	35.85	35.85	-0.40	1	1352
09:45:42	35.75	35.80	35.80	-0.45	1	1351
09:45:40	35.80	35.85	35.80	-0.45	3	1350
09:45:40	35.80	35.85	35.80	-0.45	9	1347
09:45:40	35.80	35.90	35.80	-0.45	6	1338
09:45:31	35.80	35.90	35.80	-0.45	1	1332
09:44:46	35.85	35.95	35.85	-0.40	1	1331
09:44:44	35.90	35.95	35.90	-0.35	1	1330
09:44:14	35.95	36.05	35.95	-0.30	2	1329
09:44:13	35.90	36.00	36.00	-0.25	1	1327
09:44:10	35.85	35.95	35.95	-0.30	2	1326
09:44:10	35.85	35.95	35.95	-0.30	3	1324
09:44:10	35.80	35.85	35.85	-0.40	13	1321
09:44:10	35.80	35.85	35.85	-0.40	1	1308
09:44:00	35.80	35.85	35.80	-0.45	1	1307
09:43:52	35.85	35.95	35.85	-0.40	2	1306
09:43:47	35.85	35.95	35.85	-0.40	1	1304
09:43:15	35.85	35.95	35.85	-0.40	1	1303
09:42:29	35.85	35.95	35.85	-0.40	1	1302
09:42:04	35.85	35.90	35.90	-0.35	3	1301
09:41:44	35.85	35.90	35.85	-0.40	1	1298
09:41:28	35.85	35.90	35.85	-0.40	1	1297
09:40:58	35.85	35.90	35.85	-0.40	1	1296
09:40:32	35.80	35.85	35.85	-0.40	1	1295
09:40:23	35.80	35.85	35.85	-0.40	1	1294
09:40:13	35.85	35.90	35.85	-0.40	1	1293
09:40:13	35.85	35.90	35.85	-0.40	1	1292
09:40:13	35.85	35.90	35.85	-0.40	1	1291
09:39:54	35.90	35.95	35.90	-0.35	1	1290
09:39:48	35.90	35.95	35.90	-0.35	1	1289
09:39:30	35.90	36.00	35.90	-0.35	1	1288
09:39:27	35.90	35.95	35.90	-0.35	1	1287
09:38:57	35.90	35.95	35.90	-0.35	1	1286
09:38:42	35.90	36.00	35.90	-0.35	1	1285
09:38:36	36.00	36.05	36.00	-0.25	3	1284
09:38:36	36.00	36.10	36.00	-0.25	1	1281
09:38:26	36.00	36.10	36.00	-0.25	5	1280
09:37:56	36.00	36.10	36.00	-0.25	1	1275
09:37:19	35.95	36.00	36.00	-0.25	1	1274
09:37:19	35.95	36.00	36.00	-0.25	1	1273
09:37:19	36.00	36.10	36.00	-0.25	1	1272
09:37:11	36.00	36.10	36.00	-0.25	1	1271
09:37:03	35.90	36.00	36.00	-0.25	4	1270
09:37:03	35.90	36.00	36.00	-0.25	1	1266
09:37:03	35.90	36.00	36.00	-0.25	1	1265
09:37:03	35.90	36.00	36.00	-0.25	5	1264
09:37:03	35.85	35.95	35.95	-0.30	6	1259
09:36:56	35.85	35.90	35.90	-0.35	1	1253
09:36:25	35.85	35.90	35.85	-0.40	1	1252
09:35:52	35.85	35.90	35.85	-0.40	1	1251
09:35:45	35.85	35.90	35.85	-0.40	1	1250
09:35:40	35.85	35.90	35.85	-0.40	1	1249
09:35:36	35.85	35.90	35.85	-0.40	2	1248
09:35:27	35.90	35.95	35.90	-0.35	1	1246
09:35:25	35.90	35.95	35.95	-0.30	1	1245
09:35:22	35.90	35.95	35.95	-0.30	1	1244
09:35:13	35.85	35.95	35.95	-0.30	3	1243
09:35:11	35.85	35.95	35.95	-0.30	1	1240
09:35:08	35.85	35.95	35.95	-0.30	1	1239
09:35:04	35.90	35.95	35.90	-0.35	2	1238
09:35:04	35.85	35.95	35.95	-0.30	5	1236
09:34:54	35.85	35.95	35.85	-0.40	1	1231
09:34:18	35.85	35.90	35.90	-0.35	1	1230
09:34:09	35.85	35.95	35.85	-0.40	1	1229
09:34:02	35.85	35.90	35.90	-0.35	1	1228
09:34:02	35.85	35.90	35.90	-0.35	1	1227
09:33:52	35.85	35.90	35.90	-0.35	1	1226
09:33:51	35.90	35.95	35.90	-0.35	1	1225
09:33:47	35.85	35.95	35.95	-0.30	1	1224
09:33:23	35.90	35.95	35.90	-0.35	1	1223
09:33:17	35.90	35.95	35.90	-0.35	1	1222
09:32:57	35.85	35.95	35.85	-0.40	1	1221
09:32:38	35.85	35.95	35.85	-0.40	1	1220
09:32:35	35.85	35.90	35.90	-0.35	1	1219
09:32:35	35.85	35.90	35.90	-0.35	3	1218
09:32:33	35.85	35.90	35.90	-0.35	2	1215
09:32:28	35.85	35.90	35.90	-0.35	3	1213
09:32:22	35.85	35.90	35.90	-0.35	1	1210
09:31:52	35.90	35.95	35.90	-0.35	1	1209
09:31:35	35.85	35.95	35.95	-0.30	1	1208
09:31:34	35.85	35.90	35.90	-0.35	3	1207
09:31:34	35.85	35.90	35.90	-0.35	10	1204
09:31:34	35.75	35.85	35.85	-0.40	2	1194
09:31:23	35.70	35.85	35.85	-0.40	1	1192
09:31:23	35.70	35.85	35.85	-0.40	1	1191
09:31:09	35.90	35.95	35.90	-0.35	1	1190
09:31:09	35.90	35.95	35.90	-0.35	1	1189
09:31:07	35.80	35.85	35.85	-0.40	2	1188
09:31:07	35.85	35.95	35.85	-0.40	1	1186
09:31:06	35.90	35.95	35.90	-0.35	1	1185
09:31:02	35.85	35.90	35.90	-0.35	1	1184
09:30:52	35.80	35.85	35.85	-0.40	1	1183
09:30:48	35.75	35.85	35.75	-0.50	1	1182
09:30:46	35.70	35.80	35.80	-0.45	1	1181
09:30:41	35.65	35.75	35.75	-0.50	1	1180
09:30:40	35.60	35.70	35.70	-0.55	2	1179
09:30:38	35.60	35.65	35.65	-0.60	1	1177
09:30:21	35.55	35.70	35.55	-0.70	1	1176
09:30:06	35.50	35.60	35.60	-0.65	7	1175
09:30:06	35.55	35.60	35.55	-0.70	1	1168
09:30:00	35.50	35.55	35.55	-0.70	1	1167
09:29:36	35.50	35.55	35.50	-0.75	1	1166
09:29:16	35.45	35.50	35.50	-0.75	1	1165
09:28:57	35.45	35.55	35.55	-0.70	3	1164
09:28:56	35.50	35.55	35.50	-0.75	3	1161
09:28:56	35.50	35.55	35.50	-0.75	3	1158
09:28:56	35.50	35.55	35.50	-0.75	1	1155
09:28:55	35.50	35.55	35.55	-0.70	1	1154
09:28:54	35.50	35.60	35.50	-0.75	1	1153
09:28:50	35.50	35.60	35.50	-0.75	1	1152
09:28:39	35.55	35.60	35.55	-0.70	2	1151
09:28:39	35.55	35.60	35.55	-0.70	6	1149
09:28:39	35.55	35.60	35.55	-0.70	3	1143
09:28:27	35.55	35.60	35.60	-0.65	1	1140
09:28:24	35.55	35.60	35.60	-0.65	1	1139
09:28:20	35.60	35.65	35.60	-0.65	1	1138
09:28:10	35.65	35.70	35.65	-0.60	2	1137
09:28:05	35.60	35.70	35.60	-0.65	1	1135
09:28:02	35.65	35.75	35.60	-0.65	1	1134
09:28:02	35.65	35.75	35.65	-0.60	1	1133
09:27:53	35.65	35.75	35.65	-0.60	2	1132
09:27:53	35.70	35.75	35.70	-0.55	1	1130
09:27:29	35.65	35.75	35.65	-0.60	1	1129
09:27:28	35.65	35.75	35.75	-0.50	1	1128
09:27:19	35.65	35.75	35.65	-0.60	1	1127
09:27:17	35.70	35.75	35.70	-0.55	2	1126
09:27:17	35.65	35.70	35.70	-0.55	1	1124
09:27:07	35.65	35.75	35.65	-0.60	2	1123
09:26:40	35.65	35.75	35.65	-0.60	1	1121
09:26:34	35.60	35.75	35.60	-0.65	1	1120
09:26:21	35.60	35.65	35.65	-0.60	1	1119
09:26:15	35.55	35.60	35.60	-0.65	7	1118
09:26:02	35.55	35.60	35.55	-0.70	1	1111
09:25:53	35.60	35.65	35.60	-0.65	1	1110
09:25:48	35.60	35.65	35.60	-0.65	1	1109
09:25:46	35.60	35.65	35.60	-0.65	1	1108
09:25:31	35.60	35.65	35.60	-0.65	2	1107
09:25:31	35.60	35.65	35.60	-0.65	1	1105
09:25:20	35.60	35.65	35.60	-0.65	1	1104
09:25:03	35.60	35.70	35.60	-0.65	1	1103
09:25:00	35.65	35.70	35.65	-0.60	1	1102
09:25:00	35.70	35.75	35.70	-0.55	6	1101
09:25:00	35.60	35.65	35.70	-0.55	7	1095
09:25:00	35.60	35.65	35.65	-0.60	7	1088
09:24:45	35.65	35.70	35.65	-0.60	4	1081
09:24:45	35.65	35.70	35.65	-0.60	2	1077
09:24:45	35.70	35.75	35.70	-0.55	1	1075
09:24:38	35.70	35.75	35.70	-0.55	1	1074
09:24:38	35.70	35.75	35.70	-0.55	5	1073
09:24:06	35.70	35.75	35.75	-0.50	1	1068
09:23:56	35.70	35.75	35.75	-0.50	1	1067
09:23:01	35.65	35.70	35.70	-0.55	1	1066
09:22:15	35.50	35.55	35.55	-0.70	1	1065
09:22:13	35.50	35.55	35.55	-0.70	1	1064
09:22:05	35.60	35.70	35.60	-0.65	1	1063
09:21:59	35.50	35.55	35.55	-0.70	5	1062
09:21:50	35.40	35.50	35.50	-0.75	10	1057
09:21:49	35.40	35.45	35.45	-0.80	4	1047
09:21:41	35.35	35.40	35.40	-0.85	16	1043
09:21:28	35.35	35.40	35.35	-0.90	1	1027
09:21:28	35.35	35.40	35.35	-0.90	3	1026
09:21:27	35.35	35.40	35.35	-0.90	1	1023
09:21:27	35.30	35.35	35.35	-0.90	1	1022
09:21:26	35.30	35.40	35.30	-0.95	5	1021
09:21:26	35.35	35.40	35.30	-0.95	9	1016
09:21:26	35.35	35.40	35.35	-0.90	1	1007
09:21:25	35.35	35.40	35.35	-0.90	1	1006
09:21:17	35.30	35.35	35.35	-0.90	1	1005
09:21:16	35.30	35.35	35.35	-0.90	2	1004
09:21:10	35.30	35.35	35.30	-0.95	1	1002
09:21:03	35.30	35.35	35.35	-0.90	1	1001
09:21:02	35.35	35.40	35.35	-0.90	1	1000
09:21:02	35.35	35.40	35.35	-0.90	6	999
09:21:00	35.35	35.40	35.40	-0.85	4	993
09:20:36	35.35	35.40	35.40	-0.85	1	989
09:20:08	35.35	35.40	35.35	-0.90	1	988
09:20:08	35.35	35.40	35.40	-0.85	1	987
09:20:08	35.30	35.35	35.35	-0.90	13	986
09:20:06	35.30	35.35	35.30	-0.95	5	973
09:20:06	35.30	35.35	35.30	-0.95	1	968
09:20:06	35.30	35.35	35.30	-0.95	1	967
09:19:58	35.30	35.35	35.30	-0.95	12	966
09:19:55	35.30	35.35	35.35	-0.90	3	954
09:19:47	35.35	35.40	35.35	-0.90	1	951
09:19:47	35.35	35.40	35.35	-0.90	1	950
09:19:47	35.35	35.40	35.35	-0.90	15	949
09:19:37	35.35	35.40	35.40	-0.85	2	934
09:19:31	35.35	35.40	35.40	-0.85	2	932
09:19:22	35.35	35.40	35.40	-0.85	1	930
09:19:17	35.35	35.40	35.40	-0.85	1	929
09:19:02	35.35	35.40	35.40	-0.85	1	928
09:18:47	35.35	35.40	35.35	-0.90	2	927
09:18:47	35.35	35.45	35.35	-0.90	1	925
09:18:27	35.40	35.55	35.35	-0.90	3	924
09:18:27	35.40	35.55	35.40	-0.85	2	921
09:18:26	35.40	35.55	35.40	-0.85	1	919
09:18:24	35.35	35.45	35.45	-0.80	1	918
09:18:23	35.35	35.45	35.35	-0.90	2	917
09:18:10	35.30	35.35	35.35	-0.90	1	915
09:18:07	35.25	35.35	35.35	-0.90	1	914
09:18:07	35.25	35.30	35.30	-0.95	1	913
09:18:07	35.25	35.30	35.30	-0.95	1	912
09:18:07	35.25	35.30	35.30	-0.95	9	911
09:17:59	35.30	35.35	35.30	-0.95	1	902
09:17:59	35.30	35.35	35.30	-0.95	8	901
09:17:59	35.30	35.35	35.30	-0.95	4	893
09:17:59	35.30	35.35	35.30	-0.95	4	889
09:17:59	35.30	35.35	35.30	-0.95	10	885
09:17:54	35.35	35.40	35.35	-0.90	2	875
09:17:54	35.35	35.40	35.35	-0.90	5	873
09:17:40	35.40	35.50	35.40	-0.85	1	868
09:17:37	35.50	35.55	35.50	-0.75	1	867
09:17:18	35.40	35.50	35.50	-0.75	2	866
09:17:15	35.40	35.50	35.50	-0.75	1	864
09:17:13	35.45	35.50	35.45	-0.80	2	863
09:17:13	35.45	35.50	35.50	-0.75	1	861
09:17:00	35.45	35.50	35.45	-0.80	1	860
09:16:56	35.45	35.50	35.50	-0.75	1	859
09:16:42	35.40	35.50	35.50	-0.75	1	858
09:16:41	35.40	35.55	35.50	-0.75	1	857
09:16:02	35.50	35.55	35.50	-0.75	1	856
09:15:54	35.40	35.55	35.55	-0.70	1	855
09:15:54	35.40	35.45	35.45	-0.80	2	854
09:15:41	35.45	35.55	35.45	-0.80	3	852
09:15:29	35.50	35.55	35.50	-0.75	1	849
09:15:29	35.45	35.50	35.50	-0.75	3	848
09:15:23	35.40	35.45	35.45	-0.80	1	845
09:15:23	35.40	35.45	35.45	-0.80	2	844
09:15:23	35.40	35.45	35.45	-0.80	2	842
09:15:22	35.40	35.45	35.45	-0.80	7	840
09:15:22	35.40	35.45	35.45	-0.80	1	833
09:15:22	35.40	35.45	35.45	-0.80	3	832
09:15:21	35.35	35.40	35.40	-0.85	1	829
09:15:20	35.35	35.40	35.40	-0.85	1	828
09:15:13	35.35	35.40	35.40	-0.85	1	827
09:15:05	35.30	35.40	35.40	-0.85	1	826
09:15:05	35.35	35.40	35.35	-0.90	2	825
09:15:02	35.35	35.45	35.35	-0.90	1	823
09:15:02	35.35	35.45	35.35	-0.90	5	822
09:14:45	35.40	35.45	35.40	-0.85	1	817
09:14:45	35.40	35.50	35.40	-0.85	3	816
09:14:45	35.40	35.50	35.40	-0.85	1	813
09:14:40	35.45	35.50	35.45	-0.80	1	812
09:14:34	35.45	35.50	35.45	-0.80	1	811
09:14:33	35.45	35.50	35.45	-0.80	1	810
09:14:33	35.45	35.50	35.45	-0.80	3	809
09:14:14	35.45	35.50	35.45	-0.80	1	806
09:14:12	35.40	35.45	35.45	-0.80	2	805
09:14:12	35.45	35.50	35.45	-0.80	5	803
09:14:07	35.50	35.55	35.50	-0.75	3	798
09:14:02	35.45	35.55	35.45	-0.80	1	795
09:13:51	35.45	35.55	35.45	-0.80	1	794
09:13:49	35.45	35.55	35.45	-0.80	1	793
09:13:46	35.45	35.55	35.55	-0.70	1	792
09:13:42	35.45	35.55	35.45	-0.80	1	791
09:13:37	35.50	35.55	35.45	-0.80	1	790
09:13:37	35.50	35.55	35.50	-0.75	1	789
09:13:28	35.45	35.50	35.50	-0.75	1	788
09:13:26	35.45	35.50	35.50	-0.75	5	787
09:13:12	35.45	35.55	35.45	-0.80	4	782
09:13:02	35.40	35.50	35.50	-0.75	1	778
09:12:54	35.35	35.40	35.40	-0.85	2	777
09:12:54	35.35	35.40	35.40	-0.85	1	775
09:12:54	35.35	35.40	35.40	-0.85	1	774
09:12:54	35.40	35.50	35.40	-0.85	3	773
09:12:51	35.40	35.50	35.50	-0.75	1	770
09:12:51	35.35	35.45	35.45	-0.80	1	769
09:12:50	35.35	35.40	35.40	-0.85	1	768
09:12:37	35.40	35.50	35.40	-0.85	1	767
09:12:36	35.40	35.45	35.45	-0.80	1	766
09:12:34	35.30	35.35	35.35	-0.90	1	765
09:12:34	35.30	35.35	35.35	-0.90	1	764
09:12:34	35.35	35.45	35.35	-0.90	3	763
09:12:31	35.35	35.40	35.40	-0.85	2	760
09:12:22	35.25	35.35	35.35	-0.90	2	758
09:12:21	35.30	35.35	35.30	-0.95	2	756
09:12:21	35.35	35.45	35.30	-0.95	1	754
09:12:21	35.35	35.45	35.35	-0.90	2	753
09:12:07	35.35	35.40	35.40	-0.85	1	751
09:12:06	35.30	35.40	35.30	-0.95	10	750
09:12:06	35.30	35.35	35.35	-0.90	7	740
09:11:57	35.25	35.30	35.30	-0.95	1	733
09:11:55	35.25	35.35	35.35	-0.90	1	732
09:11:51	35.25	35.40	35.25	-1.00	4	731
09:11:50	35.25	35.40	35.25	-1.00	6	727
09:11:49	35.30	35.40	35.30	-0.95	3	721
09:11:49	35.30	35.40	35.30	-0.95	2	718
09:11:48	35.30	35.40	35.40	-0.85	5	716
09:11:48	35.30	35.40	35.40	-0.85	3	711
09:11:19	35.40	35.55	35.40	-0.85	1	708
09:11:18	35.35	35.40	35.40	-0.85	1	707
09:11:18	35.35	35.40	35.40	-0.85	1	706
09:11:18	35.40	35.50	35.40	-0.85	1	705
09:11:18	35.35	35.40	35.40	-0.85	1	704
09:11:18	35.40	35.50	35.40	-0.85	1	703
09:11:18	35.40	35.50	35.40	-0.85	1	702
09:11:18	35.45	35.55	35.45	-0.80	2	701
09:11:17	35.50	35.55	35.50	-0.75	3	699
09:11:16	35.50	35.55	35.50	-0.75	6	696
09:11:15	35.55	35.60	35.55	-0.70	2	690
09:11:14	35.60	35.65	35.60	-0.65	2	688
09:11:13	35.60	35.65	35.60	-0.65	21	686
09:11:11	35.65	35.70	35.65	-0.60	1	665
09:11:11	35.65	35.70	35.65	-0.60	3	664
09:11:10	35.65	35.70	35.65	-0.60	2	661
09:11:10	35.65	35.70	35.65	-0.60	4	659
09:11:10	35.65	35.70	35.65	-0.60	1	655
09:11:06	35.70	35.75	35.70	-0.55	1	654
09:11:00	35.70	35.75	35.70	-0.55	1	653
09:11:00	35.70	35.75	35.70	-0.55	1	652
09:11:00	35.70	35.75	35.70	-0.55	1	651
09:10:59	35.70	35.75	35.70	-0.55	1	650
09:10:57	35.65	35.70	35.70	-0.55	1	649
09:10:56	35.65	35.70	35.65	-0.60	3	648
09:10:55	35.65	35.70	35.65	-0.60	2	645
09:10:53	35.75	35.80	35.75	-0.50	8	643
09:10:53	35.65	35.70	35.75	-0.50	1	635
09:10:53	35.65	35.70	35.70	-0.55	1	634
09:10:48	35.70	35.75	35.70	-0.55	1	633
09:10:47	35.70	35.80	35.80	-0.45	1	632
09:10:47	35.70	35.75	35.75	-0.50	1	631
09:10:46	35.75	35.80	35.75	-0.50	5	630
09:10:32	35.80	35.85	35.80	-0.45	1	625
09:10:29	35.75	35.80	35.80	-0.45	1	624
09:10:28	35.65	35.75	35.75	-0.50	1	623
09:10:27	35.65	35.75	35.75	-0.50	1	622
09:10:24	35.65	35.75	35.75	-0.50	4	621
09:10:24	35.65	35.75	35.75	-0.50	1	617
09:10:22	35.65	35.70	35.70	-0.55	2	616
09:10:14	35.65	35.70	35.70	-0.55	1	614
09:10:10	35.65	35.70	35.70	-0.55	1	613
09:09:58	35.65	35.80	35.80	-0.45	1	612
09:09:58	35.65	35.80	35.65	-0.60	2	611
09:09:57	35.65	35.80	35.65	-0.60	2	609
09:09:56	35.70	35.80	35.70	-0.55	4	607
09:09:55	35.70	35.80	35.70	-0.55	2	603
09:09:08	35.75	35.90	35.90	-0.35	4	601
09:08:57	35.80	35.90	35.80	-0.45	1	597
09:08:56	35.85	35.90	35.85	-0.40	5	596
09:08:51	35.90	35.95	35.90	-0.35	10	591
09:08:51	35.90	35.95	35.90	-0.35	2	581
09:08:51	35.90	35.95	35.95	-0.30	2	579
09:08:47	35.90	35.95	35.90	-0.35	2	577
09:08:35	35.95	36.00	35.95	-0.30	3	575
09:08:33	36.00	36.05	36.00	-0.25	6	572
09:08:33	36.00	36.05	36.00	-0.25	5	566
09:08:33	35.95	36.00	36.00	-0.25	2	561
09:08:27	36.00	36.05	36.00	-0.25	1	559
09:08:20	36.00	36.05	36.00	-0.25	1	558
09:07:59	36.00	36.10	36.00	-0.25	2	557
09:07:40	36.05	36.15	36.05	-0.20	14	555
09:07:40	36.10	36.20	36.10	-0.15	1	541
09:07:35	36.10	36.20	36.20	-0.05	1	540
09:07:32	36.15	36.25	36.15	-0.10	3	539
09:06:43	36.05	36.20	36.05	-0.20	2	536
09:06:43	36.05	36.15	36.15	-0.10	2	534
09:06:40	36.10	36.15	36.10	-0.15	5	532
09:06:32	36.15	36.20	36.15	-0.10	1	527
09:06:27	36.10	36.20	36.20	-0.05	3	526
09:06:24	36.15	36.25	36.15	-0.10	4	523
09:06:23	36.20	36.30	36.20	-0.05	6	519
09:06:19	36.25	36.30	36.25	0	2	513
09:06:18	36.25	36.30	36.25	0	2	511
09:06:18	36.25	36.30	36.25	0	2	509
09:06:11	36.20	36.30	36.30	+0.05	1	507
09:06:08	36.20	36.25	36.25	0	1	506
09:06:05	36.25	36.30	36.25	0	1	505
09:06:03	36.25	36.30	36.25	0	1	504
09:05:55	36.20	36.30	36.20	-0.05	1	503
09:05:54	36.25	36.30	36.25	0	1	502
09:05:47	36.20	36.35	36.35	+0.10	1	501
09:05:47	36.25	36.35	36.25	0	4	500
09:05:43	36.30	36.40	36.30	+0.05	7	496
09:05:30	36.35	36.45	36.35	+0.10	1	489
09:05:27	36.40	36.45	36.40	+0.15	1	488
09:05:24	36.40	36.45	36.40	+0.15	3	487
09:05:24	36.40	36.45	36.40	+0.15	1	484
09:05:24	36.40	36.45	36.40	+0.15	1	483
09:05:21	36.35	36.45	36.35	+0.10	5	482
09:05:21	36.35	36.45	36.35	+0.10	2	477
09:05:21	36.35	36.45	36.35	+0.10	5	475
09:05:18	36.40	36.55	36.40	+0.15	1	470
09:05:14	36.40	36.50	36.50	+0.25	1	469
09:05:11	36.45	36.50	36.45	+0.20	1	468
09:05:11	36.50	36.60	36.50	+0.25	8	467
09:05:05	36.50	36.60	36.60	+0.35	1	459
09:05:04	36.50	36.60	36.60	+0.35	5	458
09:04:53	36.55	36.65	36.50	+0.25	4	453
09:04:53	36.55	36.65	36.55	+0.30	1	449
09:04:46	36.55	36.60	36.60	+0.35	1	448
09:04:40	36.50	36.65	36.65	+0.40	1	447
09:04:39	36.50	36.65	36.65	+0.40	3	446
09:04:38	36.50	36.55	36.55	+0.30	1	443
09:04:38	36.50	36.55	36.55	+0.30	1	442
09:04:38	36.50	36.55	36.55	+0.30	1	441
09:04:38	36.50	36.55	36.55	+0.30	1	440
09:04:38	36.50	36.55	36.55	+0.30	7	439
09:04:38	36.55	36.65	36.55	+0.30	2	432
09:04:37	36.55	36.60	36.60	+0.35	3	430
09:04:37	36.55	36.60	36.60	+0.35	1	427
09:04:25	36.40	36.55	36.55	+0.30	1	426
09:04:23	36.40	36.55	36.55	+0.30	3	425
09:04:21	36.40	36.50	36.50	+0.25	2	422
09:04:19	36.35	36.45	36.45	+0.20	1	420
09:04:19	36.35	36.45	36.45	+0.20	2	419
09:04:19	36.35	36.40	36.40	+0.15	1	417
09:04:17	36.35	36.40	36.40	+0.15	2	416
09:04:05	36.45	36.50	36.45	+0.20	1	414
09:04:04	36.40	36.50	36.40	+0.15	1	413
09:03:57	36.40	36.50	36.40	+0.15	1	412
09:03:52	36.55	36.60	36.55	+0.30	1	411
09:03:47	36.40	36.55	36.55	+0.30	5	410
09:03:41	36.50	36.60	36.50	+0.25	3	405
09:03:40	36.50	36.60	36.60	+0.35	1	402
09:03:38	36.55	36.60	36.55	+0.30	4	401
09:03:38	36.55	36.60	36.55	+0.30	3	397
09:03:37	36.50	36.55	36.55	+0.30	3	394
09:03:33	36.50	36.55	36.55	+0.30	1	391
09:03:31	36.55	36.60	36.55	+0.30	1	390
09:03:22	36.60	36.65	36.60	+0.35	1	389
09:03:21	36.45	36.65	36.65	+0.40	1	388
09:03:20	36.55	36.65	36.55	+0.30	1	387
09:03:19	36.55	36.65	36.65	+0.40	1	386
09:03:17	36.60	36.65	36.60	+0.35	1	385
09:03:17	36.60	36.65	36.60	+0.35	1	384
09:03:17	36.65	36.70	36.65	+0.40	1	383
09:03:17	36.60	36.65	36.65	+0.40	1	382
09:03:13	36.60	36.65	36.65	+0.40	1	381
09:03:10	36.65	36.70	36.65	+0.40	1	380
09:03:03	36.50	36.75	36.75	+0.50	19	379
09:03:03	36.50	36.70	36.75	+0.50	1	360
09:03:03	36.50	36.70	36.70	+0.45	3	359
09:03:03	36.50	36.70	36.70	+0.45	1	356
09:03:03	36.50	36.65	36.70	+0.45	4	355
09:03:03	36.50	36.65	36.65	+0.40	1	351
09:03:03	36.45	36.65	36.65	+0.40	5	350
09:03:03	36.45	36.60	36.65	+0.40	4	345
09:03:03	36.45	36.60	36.60	+0.35	1	341
09:03:02	36.45	36.60	36.60	+0.35	1	340
09:03:01	36.50	36.60	36.50	+0.25	2	339
09:03:01	36.50	36.60	36.60	+0.35	1	337
09:03:00	36.60	36.65	36.60	+0.35	1	336
09:03:00	36.60	36.65	36.60	+0.35	5	335
09:03:00	36.60	36.65	36.60	+0.35	1	330
09:02:50	36.60	36.65	36.60	+0.35	1	329
09:02:50	36.50	36.60	36.60	+0.35	4	328
09:02:47	36.50	36.60	36.60	+0.35	4	324
09:02:47	36.50	36.60	36.60	+0.35	1	320
09:02:45	36.45	36.60	36.60	+0.35	1	319
09:02:40	36.45	36.60	36.60	+0.35	3	318
09:02:36	36.30	36.50	36.50	+0.25	5	315
09:02:31	36.45	36.55	36.45	+0.20	1	310
09:02:31	36.40	36.45	36.45	+0.20	1	309
09:02:31	36.45	36.60	36.45	+0.20	1	308
09:02:31	36.45	36.60	36.45	+0.20	2	307
09:02:31	36.45	36.50	36.50	+0.25	2	305
09:02:31	36.40	36.55	36.55	+0.30	2	303
09:02:31	36.35	36.50	36.50	+0.25	10	301
09:02:31	36.35	36.50	36.50	+0.25	2	291
09:02:31	36.30	36.50	36.50	+0.25	3	289
09:02:31	36.30	36.45	36.45	+0.20	1	286
09:02:27	36.25	36.35	36.35	+0.10	5	285
09:02:27	36.15	36.30	36.30	+0.05	2	280
09:02:24	36.10	36.25	36.25	0	2	278
09:02:23	36.10	36.20	36.20	-0.05	1	276
09:02:17	36.00	36.15	36.15	-0.10	3	275
09:02:09	36.00	36.05	36.05	-0.20	5	272
09:02:03	35.90	36.00	36.00	-0.25	1	267
09:01:58	35.95	36.05	35.90	-0.35	1	266
09:01:58	35.95	36.05	35.95	-0.30	4	265
09:01:56	35.95	36.00	36.00	-0.25	3	261
09:01:56	35.95	36.00	36.00	-0.25	5	258
09:01:41	35.95	36.00	36.00	-0.25	1	253
09:01:39	35.95	36.00	35.95	-0.30	3	252
09:01:36	36.00	36.05	36.00	-0.25	1	249
09:01:36	35.95	36.00	36.00	-0.25	5	248
09:01:33	36.00	36.05	36.00	-0.25	1	243
09:01:28	36.00	36.05	36.05	-0.20	1	242
09:01:27	35.95	36.00	36.00	-0.25	5	241
09:01:27	35.95	36.00	36.00	-0.25	1	236
09:01:20	36.00	36.05	36.00	-0.25	1	235
09:01:20	36.00	36.05	36.00	-0.25	9	234
09:01:19	36.00	36.05	36.00	-0.25	3	225
09:01:19	36.00	36.05	36.00	-0.25	2	222
09:01:05	35.95	36.00	36.00	-0.25	1	220
09:01:01	35.95	36.00	36.00	-0.25	1	219
09:01:00	35.95	36.00	36.00	-0.25	1	218
09:00:46	35.95	36.05	35.95	-0.30	1	217
09:00:43	35.90	35.95	35.95	-0.30	1	216
09:00:39	35.90	35.95	35.95	-0.30	2	215
09:00:31	35.90	36.00	36.00	-0.25	3	213
09:00:26	35.90	36.00	36.00	-0.25	1	210
09:00:24	36.00	36.10	36.00	-0.25	8	209
09:00:24	36.00	36.15	36.00	-0.25	4	201
09:00:11	36.00	36.20	36.00	-0.25	1	197
09:00:11	36.20	36.25	36.20	-0.05	1	196
09:00:11	36.25	36.30	36.25	0	5	195
09:00:11	36.25	36.30	36.25	0	5	190
09:00:11	36.25	36.30	36.25	0	3	185
09:00:11	36.25	36.30	36.25	0	12	182
09:00:11	--	--	36.25	0	40	170

　

其他人也逛...

App Store Card $ 6000 - 數位序號

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

PChome 購物儲值10,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 5000點虛擬點數卡

vivo V60 5G (12G/256G)

MyCard 10000點虛擬點數卡

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

Apple iPhone 17 (256G)

Apple iPhone 17 (256G)

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值100,000元

POCO F8 Ultra 16GB/512GB

PChome 購物儲值6,000元

聯電ADR30日下跌0.26美元跌幅2....

鐳洋黑鳶2號升空強化低軌衛星...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧【台股盤中】台積電抗跌台股震...
‧帛江合作是德科技強化量測攻AI...
‧強化防詐壽險業推保單指定聯絡...

加密貨幣

比特幣BTC	66503.01	544.66	0.83%
以太幣ETH	2027.55	45.00	2.27%
瑞波幣XRP	1.31	-0.02	-1.30%
比特幣現金BCH	465.81	13.75	3.04%
萊特幣LTC	53.49	0.20	0.37%
卡達幣ADA	0.241373	0.00	0.75%
波場幣TRX	0.318414	0.00	-0.94%
恆星幣XLM	0.165122	0.00	0.39%

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。