最新[公告] 緯創:公告本公司115年第二季合併財務報告董事會召開日期為115年8月4日熱門[公告] 神準:公告本公司115年第2季財務報告董事會預計召開日期為115年8月4日

更新報價

群益證 (6005) 金融保險上市

35.60 ▲+0.80 +2.30% 2.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	8,484	35.60	37	35.65	94	35.00	35.65	34.80	34.80

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	35.60	35.65	35.60	+0.80	16	8484
13:30:00	35.60	35.70	35.60	+0.80	536	8468
13:24:56	35.55	35.60	35.60	+0.80	2	7932
13:24:55	35.60	35.65	35.60	+0.80	1	7930
13:24:54	35.55	35.65	35.55	+0.75	9	7929
13:24:54	35.55	35.65	35.65	+0.85	1	7920
13:24:54	35.55	35.65	35.65	+0.85	1	7919
13:24:53	35.55	35.65	35.55	+0.75	2	7918
13:24:50	35.55	35.60	35.60	+0.80	1	7916
13:24:45	35.60	35.65	35.60	+0.80	1	7915
13:24:40	35.60	35.65	35.60	+0.80	1	7914
13:24:35	35.55	35.60	35.60	+0.80	1	7913
13:24:26	35.55	35.60	35.60	+0.80	1	7912
13:24:25	35.55	35.60	35.60	+0.80	2	7911
13:24:24	35.55	35.60	35.60	+0.80	10	7909
13:24:23	35.55	35.60	35.60	+0.80	1	7899
13:24:09	35.55	35.60	35.60	+0.80	1	7898
13:24:07	35.55	35.60	35.60	+0.80	2	7897
13:24:01	35.55	35.60	35.60	+0.80	3	7895
13:23:57	35.55	35.60	35.55	+0.75	1	7892
13:23:51	35.55	35.60	35.55	+0.75	3	7891
13:23:51	35.55	35.60	35.55	+0.75	1	7888
13:23:50	35.55	35.60	35.60	+0.80	1	7887
13:23:50	35.55	35.60	35.55	+0.75	1	7886
13:23:41	35.55	35.60	35.55	+0.75	4	7885
13:23:39	35.55	35.60	35.55	+0.75	10	7881
13:23:36	35.55	35.60	35.55	+0.75	10	7871
13:23:27	35.55	35.60	35.60	+0.80	3	7861
13:23:26	35.55	35.60	35.60	+0.80	7	7858
13:23:24	35.55	35.60	35.60	+0.80	3	7851
13:23:24	35.55	35.60	35.60	+0.80	3	7848
13:23:15	35.55	35.60	35.60	+0.80	3	7845
13:23:15	35.55	35.60	35.60	+0.80	2	7842
13:23:14	35.55	35.60	35.55	+0.75	1	7840
13:23:11	35.50	35.60	35.60	+0.80	3	7839
13:23:10	35.50	35.60	35.60	+0.80	3	7836
13:23:07	35.50	35.60	35.60	+0.80	3	7833
13:23:02	35.50	35.60	35.60	+0.80	2	7830
13:22:59	35.55	35.60	35.55	+0.75	1	7828
13:22:52	35.50	35.60	35.60	+0.80	3	7827
13:22:46	35.50	35.60	35.60	+0.80	3	7824
13:22:40	35.50	35.60	35.60	+0.80	2	7821
13:22:36	35.50	35.60	35.60	+0.80	2	7819
13:22:36	35.55	35.60	35.55	+0.75	2	7817
13:22:23	35.50	35.55	35.55	+0.75	2	7815
13:22:21	35.50	35.55	35.55	+0.75	1	7813
13:22:21	35.50	35.55	35.55	+0.75	1	7812
13:22:21	35.55	35.60	35.55	+0.75	2	7811
13:22:20	35.55	35.60	35.55	+0.75	3	7809
13:22:19	35.50	35.55	35.55	+0.75	2	7806
13:22:18	35.55	35.60	35.55	+0.75	2	7804
13:22:10	35.50	35.60	35.50	+0.70	2	7802
13:22:00	35.50	35.55	35.55	+0.75	1	7800
13:21:49	35.50	35.55	35.55	+0.75	2	7799
13:21:49	35.50	35.55	35.55	+0.75	2	7797
13:21:45	35.50	35.60	35.60	+0.80	2	7795
13:21:39	35.50	35.55	35.55	+0.75	1	7793
13:21:27	35.50	35.55	35.55	+0.75	14	7792
13:21:13	35.45	35.50	35.50	+0.70	176	7778
13:21:11	35.45	35.50	35.50	+0.70	1	7602
13:21:10	35.45	35.50	35.50	+0.70	1	7601
13:21:01	35.45	35.50	35.45	+0.65	1	7600
13:20:26	35.45	35.50	35.45	+0.65	2	7599
13:20:21	35.45	35.50	35.50	+0.70	5	7597
13:20:13	35.45	35.50	35.45	+0.65	5	7592
13:20:12	35.45	35.50	35.50	+0.70	1	7587
13:20:11	35.45	35.50	35.45	+0.65	1	7586
13:20:05	35.45	35.50	35.45	+0.65	1	7585
13:19:51	35.40	35.45	35.45	+0.65	2	7584
13:19:47	35.40	35.45	35.45	+0.65	1	7582
13:19:41	35.40	35.45	35.45	+0.65	1	7581
13:19:37	35.40	35.45	35.45	+0.65	5	7580
13:19:36	35.40	35.45	35.45	+0.65	2	7575
13:19:33	35.40	35.50	35.50	+0.70	1	7573
13:19:27	35.40	35.45	35.45	+0.65	1	7572
13:19:15	35.45	35.50	35.45	+0.65	7	7571
13:19:06	35.45	35.50	35.45	+0.65	1	7564
13:19:04	35.45	35.50	35.45	+0.65	1	7563
13:18:56	35.45	35.50	35.45	+0.65	1	7562
13:18:55	35.45	35.50	35.45	+0.65	5	7561
13:18:52	35.45	35.50	35.45	+0.65	8	7556
13:18:41	35.45	35.50	35.45	+0.65	3	7548
13:18:23	35.45	35.50	35.45	+0.65	1	7545
13:18:21	35.45	35.50	35.45	+0.65	1	7544
13:18:06	35.45	35.50	35.50	+0.70	4	7543
13:17:54	35.45	35.50	35.45	+0.65	19	7539
13:17:54	35.45	35.50	35.45	+0.65	1	7520
13:17:53	35.45	35.50	35.45	+0.65	19	7519
13:17:53	35.45	35.50	35.45	+0.65	30	7500
13:17:49	35.45	35.50	35.45	+0.65	1	7470
13:17:44	35.45	35.50	35.45	+0.65	6	7469
13:17:39	35.45	35.50	35.45	+0.65	1	7463
13:17:34	35.45	35.50	35.45	+0.65	18	7462
13:17:13	35.45	35.50	35.45	+0.65	10	7444
13:17:13	35.45	35.50	35.50	+0.70	1	7434
13:17:10	35.45	35.50	35.45	+0.65	10	7433
13:16:49	35.45	35.50	35.50	+0.70	1	7423
13:16:33	35.45	35.50	35.45	+0.65	1	7422
13:16:23	35.45	35.50	35.50	+0.70	1	7421
13:16:13	35.40	35.50	35.50	+0.70	1	7420
13:16:11	35.40	35.45	35.45	+0.65	3	7419
13:16:03	35.40	35.45	35.45	+0.65	2	7416
13:15:44	35.40	35.45	35.45	+0.65	2	7414
13:15:28	35.40	35.45	35.45	+0.65	1	7412
13:15:21	35.40	35.45	35.45	+0.65	4	7411
13:15:21	35.45	35.50	35.45	+0.65	1	7407
13:15:09	35.40	35.45	35.45	+0.65	3	7406
13:15:06	35.40	35.45	35.45	+0.65	12	7403
13:15:04	35.40	35.45	35.45	+0.65	1	7391
13:15:04	35.40	35.45	35.45	+0.65	8	7390
13:15:02	35.40	35.45	35.45	+0.65	6	7382
13:14:56	35.40	35.45	35.45	+0.65	3	7376
13:14:56	35.40	35.45	35.45	+0.65	20	7373
13:14:52	35.40	35.45	35.45	+0.65	2	7353
13:14:50	35.40	35.45	35.45	+0.65	4	7351
13:14:50	35.40	35.45	35.40	+0.60	1	7347
13:14:50	35.40	35.45	35.40	+0.60	1	7346
13:14:50	35.40	35.45	35.40	+0.60	1	7345
13:14:44	35.40	35.45	35.45	+0.65	2	7344
13:14:34	35.35	35.45	35.45	+0.65	5	7342
13:14:34	35.35	35.40	35.40	+0.60	1	7337
13:14:33	35.35	35.40	35.40	+0.60	1	7336
13:14:33	35.35	35.40	35.40	+0.60	213	7335
13:14:33	35.30	35.35	35.35	+0.55	36	7122
13:14:33	35.30	35.35	35.35	+0.55	90	7086
13:14:26	35.30	35.35	35.30	+0.50	1	6996
13:14:17	35.30	35.35	35.35	+0.55	3	6995
13:14:06	35.30	35.35	35.30	+0.50	5	6992
13:13:17	35.30	35.35	35.35	+0.55	1	6987
13:13:02	35.30	35.35	35.35	+0.55	9	6986
13:13:00	35.30	35.35	35.30	+0.50	1	6977
13:12:48	35.30	35.35	35.30	+0.50	1	6976
13:12:25	35.30	35.35	35.30	+0.50	10	6975
13:12:07	35.30	35.35	35.35	+0.55	1	6965
13:11:57	35.30	35.35	35.35	+0.55	2	6964
13:11:42	35.35	35.40	35.35	+0.55	5	6962
13:11:40	35.35	35.40	35.35	+0.55	18	6957
13:11:38	35.35	35.40	35.35	+0.55	18	6939
13:11:36	35.35	35.40	35.35	+0.55	18	6921
13:11:34	35.35	35.40	35.35	+0.55	1	6903
13:11:06	35.25	35.35	35.35	+0.55	3	6902
13:10:46	35.25	35.40	35.25	+0.45	1	6899
13:10:41	35.25	35.40	35.25	+0.45	1	6898
13:10:41	35.25	35.40	35.25	+0.45	1	6897
13:10:34	35.25	35.30	35.30	+0.50	1	6896
13:10:34	35.25	35.40	35.40	+0.60	1	6895
13:10:27	35.30	35.40	35.30	+0.50	2	6894
13:10:27	35.25	35.35	35.35	+0.55	136	6892
13:10:24	35.25	35.30	35.30	+0.50	20	6756
13:09:54	35.25	35.30	35.30	+0.50	1	6736
13:09:52	35.25	35.30	35.30	+0.50	1	6735
13:09:18	35.25	35.30	35.30	+0.50	1	6734
13:09:04	35.25	35.30	35.30	+0.50	3	6733
13:08:44	35.25	35.30	35.25	+0.45	1	6730
13:08:24	35.25	35.30	35.30	+0.50	10	6729
13:08:07	35.25	35.30	35.30	+0.50	1	6719
13:07:47	35.25	35.30	35.25	+0.45	1	6718
13:07:47	35.25	35.30	35.25	+0.45	1	6717
13:07:07	35.25	35.30	35.25	+0.45	2	6716
13:06:57	35.25	35.30	35.30	+0.50	1	6714
13:06:49	35.25	35.30	35.30	+0.50	2	6713
13:06:42	35.25	35.30	35.25	+0.45	1	6711
13:06:32	35.25	35.30	35.25	+0.45	1	6710
13:06:32	35.25	35.30	35.25	+0.45	1	6709
13:04:42	35.25	35.30	35.25	+0.45	6	6708
13:04:40	35.25	35.30	35.25	+0.45	1	6702
13:04:10	35.25	35.30	35.30	+0.50	1	6701
13:03:39	35.25	35.30	35.30	+0.50	1	6700
13:03:39	35.25	35.30	35.25	+0.45	18	6699
13:02:54	35.25	35.35	35.25	+0.45	50	6681
13:02:52	35.25	35.35	35.35	+0.55	1	6631
13:02:51	35.25	35.35	35.35	+0.55	1	6630
13:02:49	35.25	35.35	35.35	+0.55	1	6629
13:02:44	35.25	35.35	35.35	+0.55	1	6628
13:02:38	35.25	35.35	35.25	+0.45	1	6627
13:02:32	35.25	35.35	35.35	+0.55	1	6626
13:02:23	35.25	35.35	35.25	+0.45	1	6625
13:02:23	35.25	35.35	35.25	+0.45	1	6624
13:02:22	35.25	35.35	35.25	+0.45	1	6623
13:02:15	35.25	35.35	35.25	+0.45	2	6622
13:02:11	35.25	35.35	35.35	+0.55	1	6620
13:02:10	35.25	35.30	35.30	+0.50	72	6619
13:02:02	35.20	35.25	35.25	+0.45	1	6547
13:01:58	35.20	35.30	35.30	+0.50	2	6546
13:01:39	35.20	35.25	35.25	+0.45	1	6544
13:01:29	35.20	35.25	35.25	+0.45	1	6543
13:01:24	35.20	35.25	35.25	+0.45	20	6542
13:01:11	35.20	35.25	35.20	+0.40	1	6522
13:01:05	35.20	35.25	35.25	+0.45	13	6521
13:00:36	35.20	35.25	35.20	+0.40	1	6508
12:59:49	35.20	35.30	35.20	+0.40	1	6507
12:59:39	35.20	35.30	35.20	+0.40	11	6506
12:59:37	35.20	35.30	35.30	+0.50	2	6495
12:59:32	35.20	35.30	35.20	+0.40	1	6493
12:58:34	35.20	35.30	35.20	+0.40	1	6492
12:58:14	35.20	35.30	35.20	+0.40	1	6491
12:58:14	35.20	35.30	35.20	+0.40	1	6490
12:57:57	35.20	35.25	35.25	+0.45	3	6489
12:57:09	35.25	35.30	35.25	+0.45	1	6486
12:56:47	35.20	35.25	35.25	+0.45	20	6485
12:56:32	35.20	35.25	35.20	+0.40	1	6465
12:55:56	35.20	35.25	35.20	+0.40	1	6464
12:55:53	35.20	35.25	35.20	+0.40	8	6463
12:55:40	35.15	35.25	35.25	+0.45	1	6455
12:55:37	35.15	35.30	35.30	+0.50	1	6454
12:55:16	35.15	35.30	35.15	+0.35	7	6453
12:55:15	35.15	35.30	35.15	+0.35	14	6446
12:55:06	35.15	35.25	35.25	+0.45	28	6432
12:54:30	35.15	35.25	35.15	+0.35	1	6404
12:54:05	35.15	35.25	35.15	+0.35	1	6403
12:54:05	35.15	35.25	35.15	+0.35	1	6402
12:53:45	35.20	35.25	35.20	+0.40	1	6401
12:53:40	35.15	35.20	35.20	+0.40	5	6400
12:52:28	35.15	35.25	35.15	+0.35	1	6395
12:52:22	35.15	35.25	35.25	+0.45	4	6394
12:51:44	35.15	35.25	35.25	+0.45	2	6390
12:51:30	35.15	35.25	35.25	+0.45	65	6388
12:51:19	35.15	35.20	35.20	+0.40	5	6323
12:51:19	35.15	35.20	35.20	+0.40	1	6318
12:51:19	35.20	35.25	35.20	+0.40	9	6317
12:50:52	35.20	35.25	35.20	+0.40	1	6308
12:50:42	35.15	35.20	35.20	+0.40	1	6307
12:50:38	35.20	35.25	35.20	+0.40	1	6306
12:50:36	35.15	35.20	35.20	+0.40	8	6305
12:50:34	35.15	35.20	35.20	+0.40	2	6297
12:50:33	35.20	35.25	35.20	+0.40	12	6295
12:50:26	35.20	35.25	35.20	+0.40	1	6283
12:50:03	35.20	35.25	35.20	+0.40	1	6282
12:49:56	35.15	35.25	35.15	+0.35	1	6281
12:49:56	35.15	35.25	35.15	+0.35	1	6280
12:49:47	35.20	35.25	35.20	+0.40	21	6279
12:49:47	35.20	35.25	35.20	+0.40	5	6258
12:49:47	35.20	35.25	35.20	+0.40	7	6253
12:49:46	35.20	35.25	35.20	+0.40	10	6246
12:48:59	35.20	35.25	35.20	+0.40	2	6236
12:48:24	35.20	35.25	35.20	+0.40	1	6234
12:47:35	35.15	35.20	35.20	+0.40	17	6233
12:47:27	35.20	35.25	35.20	+0.40	11	6216
12:47:26	35.20	35.25	35.20	+0.40	24	6205
12:47:26	35.25	35.30	35.25	+0.45	2	6181
12:47:26	35.20	35.25	35.25	+0.45	21	6179
12:47:24	35.20	35.25	35.25	+0.45	10	6158
12:47:22	35.15	35.20	35.20	+0.40	139	6148
12:47:05	35.15	35.20	35.15	+0.35	3	6009
12:47:05	35.15	35.20	35.15	+0.35	21	6006
12:47:04	35.15	35.20	35.20	+0.40	34	5985
12:47:04	35.15	35.20	35.20	+0.40	90	5951
12:47:04	35.15	35.20	35.20	+0.40	56	5861
12:47:03	35.15	35.20	35.15	+0.35	5	5805
12:46:49	35.15	35.20	35.15	+0.35	3	5800
12:46:22	35.15	35.20	35.15	+0.35	1	5797
12:46:03	35.15	35.20	35.15	+0.35	3	5796
12:45:47	35.15	35.20	35.15	+0.35	1	5793
12:45:47	35.15	35.20	35.15	+0.35	1	5792
12:44:20	35.15	35.20	35.15	+0.35	1	5791
12:44:12	35.15	35.20	35.20	+0.40	1	5790
12:44:11	35.15	35.20	35.15	+0.35	5	5789
12:43:51	35.15	35.20	35.20	+0.40	3	5784
12:43:19	35.15	35.20	35.20	+0.40	1	5781
12:43:15	35.15	35.20	35.15	+0.35	1	5780
12:43:05	35.15	35.20	35.15	+0.35	2	5779
12:43:03	35.15	35.20	35.20	+0.40	1	5777
12:42:41	35.10	35.20	35.20	+0.40	20	5776
12:42:41	35.10	35.15	35.15	+0.35	7	5756
12:42:18	35.10	35.15	35.10	+0.30	1	5749
12:42:09	35.10	35.15	35.15	+0.35	3	5748
12:41:38	35.10	35.20	35.10	+0.30	1	5745
12:41:38	35.10	35.20	35.10	+0.30	1	5744
12:41:28	35.15	35.20	35.15	+0.35	1	5743
12:41:28	35.10	35.15	35.15	+0.35	1	5742
12:41:28	35.10	35.15	35.15	+0.35	93	5741
12:40:59	35.05	35.10	35.10	+0.30	2	5648
12:40:59	35.05	35.10	35.10	+0.30	1	5646
12:40:16	35.05	35.15	35.05	+0.25	1	5645
12:40:12	35.10	35.15	35.10	+0.30	1	5644
12:38:35	35.10	35.15	35.10	+0.30	1	5643
12:38:29	35.05	35.15	35.15	+0.35	2	5642
12:38:15	35.05	35.15	35.15	+0.35	2	5640
12:38:14	35.05	35.15	35.05	+0.25	1	5638
12:37:39	35.10	35.15	35.10	+0.30	3	5637
12:37:37	35.10	35.15	35.10	+0.30	5	5634
12:37:29	35.10	35.15	35.10	+0.30	1	5629
12:37:29	35.10	35.15	35.10	+0.30	1	5628
12:36:34	35.10	35.15	35.15	+0.35	1	5627
12:36:23	35.10	35.15	35.10	+0.30	10	5626
12:36:19	35.10	35.15	35.10	+0.30	1	5616
12:36:13	35.10	35.15	35.10	+0.30	2	5615
12:36:12	35.10	35.15	35.10	+0.30	1	5613
12:34:10	35.10	35.15	35.10	+0.30	1	5612
12:34:03	35.05	35.10	35.10	+0.30	17	5611
12:33:38	35.05	35.15	35.05	+0.25	1	5594
12:33:33	35.10	35.15	35.10	+0.30	4	5593
12:33:20	35.05	35.15	35.05	+0.25	1	5589
12:33:19	35.05	35.15	35.05	+0.25	1	5588
12:33:16	35.10	35.15	35.10	+0.30	10	5587
12:33:11	35.10	35.15	35.10	+0.30	3	5577
12:33:10	35.10	35.15	35.10	+0.30	10	5574
12:33:06	35.10	35.15	35.10	+0.30	7	5564
12:33:06	35.10	35.15	35.10	+0.30	5	5557
12:32:48	35.10	35.15	35.10	+0.30	10	5552
12:32:07	35.10	35.15	35.10	+0.30	1	5542
12:31:37	35.10	35.15	35.15	+0.35	1	5541
12:30:33	35.05	35.10	35.10	+0.30	34	5540
12:30:06	35.05	35.10	35.05	+0.25	1	5506
12:29:25	35.05	35.10	35.10	+0.30	4	5505
12:29:23	35.05	35.10	35.10	+0.30	10	5501
12:29:23	35.05	35.10	35.10	+0.30	3	5491
12:29:11	35.05	35.10	35.05	+0.25	1	5488
12:29:11	35.05	35.10	35.05	+0.25	1	5487
12:28:04	35.05	35.10	35.05	+0.25	1	5486
12:27:04	35.00	35.05	35.05	+0.25	37	5485
12:26:51	35.00	35.05	35.05	+0.25	1	5448
12:26:51	35.00	35.05	35.05	+0.25	2	5447
12:26:51	35.00	35.05	35.05	+0.25	5	5445
12:26:51	35.00	35.05	35.05	+0.25	50	5440
12:26:37	35.00	35.05	35.05	+0.25	10	5390
12:26:02	35.00	35.05	35.05	+0.25	1	5380
12:26:02	35.00	35.05	35.00	+0.20	1	5379
12:25:16	35.00	35.05	35.05	+0.25	5	5378
12:25:02	35.00	35.05	35.00	+0.20	1	5373
12:25:02	35.00	35.05	35.00	+0.20	1	5372
12:24:58	35.00	35.05	35.05	+0.25	1	5371
12:24:00	35.00	35.05	35.00	+0.20	1	5370
12:22:57	35.00	35.05	35.00	+0.20	1	5369
12:22:36	35.00	35.05	35.05	+0.25	1	5368
12:21:58	35.00	35.05	35.00	+0.20	1	5367
12:21:43	35.00	35.05	35.00	+0.20	20	5366
12:21:00	35.00	35.05	35.00	+0.20	2	5346
12:20:54	35.00	35.05	35.05	+0.25	1	5344
12:20:53	35.00	35.05	35.00	+0.20	1	5343
12:20:53	35.00	35.05	35.00	+0.20	1	5342
12:20:35	35.00	35.05	35.00	+0.20	18	5341
12:20:02	35.00	35.05	35.05	+0.25	3	5323
12:20:00	35.00	35.05	35.05	+0.25	1	5320
12:19:56	35.00	35.05	35.00	+0.20	1	5319
12:19:38	35.00	35.05	35.05	+0.25	2	5318
12:18:56	34.95	35.00	35.00	+0.20	8	5316
12:18:24	34.95	35.00	35.00	+0.20	1	5308
12:17:56	34.95	35.00	35.00	+0.20	7	5307
12:17:54	34.95	35.00	34.95	+0.15	1	5300
12:17:44	34.95	35.00	35.00	+0.20	1	5299
12:17:28	34.95	35.00	35.00	+0.20	7	5298
12:16:45	34.95	35.00	34.95	+0.15	1	5291
12:16:45	34.95	35.00	34.95	+0.15	1	5290
12:16:28	34.95	35.00	34.95	+0.15	1	5289
12:15:52	34.95	35.00	34.95	+0.15	1	5288
12:15:28	34.95	35.00	35.00	+0.20	2	5287
12:14:10	34.95	35.00	35.00	+0.20	3	5285
12:13:50	34.95	35.00	34.95	+0.15	1	5282
12:12:39	35.00	35.05	35.00	+0.20	6	5281
12:12:39	35.00	35.05	35.00	+0.20	10	5275
12:12:39	35.00	35.05	35.00	+0.20	4	5265
12:12:37	35.00	35.05	35.00	+0.20	1	5261
12:12:37	35.00	35.05	35.00	+0.20	1	5260
12:12:29	35.00	35.05	35.00	+0.20	5	5259
12:11:48	35.00	35.05	35.00	+0.20	1	5254
12:11:12	34.95	35.00	35.00	+0.20	28	5253
12:11:05	34.95	35.00	35.00	+0.20	1	5225
12:09:46	34.95	35.00	34.95	+0.15	1	5224
12:09:35	34.95	35.00	34.95	+0.15	10	5223
12:09:32	34.95	35.00	34.95	+0.15	1	5213
12:08:29	34.95	35.00	34.95	+0.15	1	5212
12:08:29	34.95	35.00	34.95	+0.15	1	5211
12:07:44	34.95	35.00	34.95	+0.15	1	5210
12:07:14	34.95	35.00	35.00	+0.20	1	5209
12:06:43	34.95	35.00	35.00	+0.20	2	5208
12:06:12	34.95	35.00	34.95	+0.15	5	5206
12:05:42	34.95	35.00	34.95	+0.15	1	5201
12:04:21	34.95	35.00	34.95	+0.15	1	5200
12:04:21	34.95	35.00	34.95	+0.15	1	5199
12:04:09	34.95	35.00	35.00	+0.20	2	5198
12:04:00	34.95	35.00	34.95	+0.15	4	5196
12:03:55	34.95	35.00	34.95	+0.15	1	5192
12:03:40	34.95	35.00	34.95	+0.15	1	5191
12:03:19	34.95	35.00	35.00	+0.20	2	5190
12:03:00	34.95	35.00	35.00	+0.20	5	5188
12:02:18	34.90	34.95	34.95	+0.15	1	5183
12:02:18	34.95	35.00	34.95	+0.15	2	5182
12:02:17	34.90	35.00	35.00	+0.20	1	5180
12:02:17	34.90	34.95	34.95	+0.15	17	5179
12:02:09	34.85	34.90	34.90	+0.10	12	5162
12:01:38	34.85	34.90	34.85	+0.05	1	5150
12:01:28	34.85	34.90	34.90	+0.10	1	5149
12:01:28	34.85	34.90	34.90	+0.10	2	5148
12:01:28	34.85	34.90	34.90	+0.10	2	5146
12:01:28	34.85	34.90	34.90	+0.10	1	5144
12:00:37	34.85	34.90	34.85	+0.05	35	5143
12:00:36	34.85	34.90	34.85	+0.05	1	5108
12:00:13	34.85	34.95	34.85	+0.05	1	5107
12:00:13	34.85	34.95	34.85	+0.05	1	5106
12:00:00	34.90	34.95	34.90	+0.10	5	5105
12:00:00	34.90	34.95	34.90	+0.10	10	5100
11:59:47	34.90	34.95	34.90	+0.10	26	5090
11:59:38	34.90	34.95	34.95	+0.15	5	5064
11:59:36	34.90	34.95	34.90	+0.10	1	5059
11:59:35	34.85	34.90	34.90	+0.10	12	5058
11:59:11	34.85	34.90	34.90	+0.10	3	5046
11:59:10	34.80	34.85	34.85	+0.05	22	5043
11:58:56	34.80	34.85	34.85	+0.05	1	5021
11:58:21	34.80	34.85	34.80	0	4	5020
11:57:34	34.80	34.85	34.80	0	1	5016
11:56:52	34.80	34.85	34.85	+0.05	1	5015
11:56:38	34.80	34.85	34.85	+0.05	1	5014
11:56:18	34.80	34.85	34.85	+0.05	2	5013
11:56:17	34.80	34.85	34.80	0	3	5011
11:56:16	34.80	34.85	34.80	0	20	5008
11:56:05	34.80	34.85	34.80	0	1	4988
11:56:05	34.80	34.85	34.80	0	1	4987
11:55:32	34.80	34.85	34.80	0	1	4986
11:53:30	34.80	34.85	34.80	0	1	4985
11:53:01	34.80	34.85	34.80	0	3	4984
11:52:53	34.80	34.85	34.80	0	5	4981
11:52:53	34.85	34.90	34.85	+0.05	1	4976
11:52:51	34.85	34.90	34.85	+0.05	20	4975
11:52:35	34.85	34.90	34.85	+0.05	3	4955
11:51:57	34.85	34.90	34.85	+0.05	1	4952
11:51:57	34.85	34.90	34.85	+0.05	1	4951
11:51:28	34.85	34.90	34.85	+0.05	1	4950
11:50:43	34.85	34.90	34.90	+0.10	1	4949
11:50:41	34.85	34.90	34.85	+0.05	1	4948
11:50:18	34.85	34.90	34.85	+0.05	40	4947
11:50:15	34.85	34.90	34.90	+0.10	1	4907
11:49:47	34.85	34.90	34.85	+0.05	1	4906
11:49:26	34.85	34.90	34.85	+0.05	1	4905
11:49:09	34.85	34.90	34.85	+0.05	1	4904
11:48:44	34.85	34.90	34.85	+0.05	1	4903
11:48:00	34.90	35.00	34.90	+0.10	9	4902
11:47:49	34.90	35.00	34.90	+0.10	15	4893
11:47:49	34.90	35.00	34.90	+0.10	1	4878
11:47:49	34.90	35.00	34.90	+0.10	1	4877
11:47:24	34.90	35.00	34.90	+0.10	1	4876
11:46:30	34.90	35.00	34.90	+0.10	5	4875
11:45:22	34.90	35.00	34.90	+0.10	1	4870
11:45:06	34.90	34.95	34.95	+0.15	7	4869
11:44:52	34.95	35.00	34.95	+0.15	11	4862
11:44:52	34.95	35.00	34.95	+0.15	3	4851
11:44:52	34.95	35.00	34.95	+0.15	9	4848
11:44:45	34.95	35.00	35.00	+0.20	2	4839
11:44:30	34.95	35.00	34.95	+0.15	12	4837
11:44:17	34.95	35.00	35.00	+0.20	1	4825
11:44:15	34.95	35.00	35.00	+0.20	3	4824
11:44:15	34.95	35.00	35.00	+0.20	5	4821
11:43:41	34.95	35.00	34.95	+0.15	1	4816
11:43:41	34.95	35.00	34.95	+0.15	1	4815
11:43:38	34.95	35.00	34.95	+0.15	4	4814
11:43:35	34.95	35.00	35.00	+0.20	2	4810
11:43:33	34.95	35.00	35.00	+0.20	1	4808
11:43:30	34.95	35.00	35.00	+0.20	3	4807
11:43:20	34.95	35.00	34.95	+0.15	1	4804
11:43:10	34.95	35.00	35.00	+0.20	3	4803
11:43:05	34.95	35.00	35.00	+0.20	2	4800
11:42:51	34.95	35.00	35.00	+0.20	1	4798
11:42:36	34.95	35.00	34.95	+0.15	37	4797
11:42:35	34.95	35.00	35.00	+0.20	1	4760
11:42:25	34.90	34.95	34.95	+0.15	38	4759
11:42:21	34.90	34.95	34.90	+0.10	5	4721
11:42:14	34.90	34.95	34.90	+0.10	1	4716
11:42:12	34.90	34.95	34.90	+0.10	2	4715
11:42:04	34.90	34.95	34.90	+0.10	3	4713
11:41:44	34.90	34.95	34.90	+0.10	10	4710
11:41:18	34.90	34.95	34.90	+0.10	1	4700
11:41:13	34.90	34.95	34.90	+0.10	10	4699
11:40:46	34.90	34.95	34.90	+0.10	1	4689
11:40:46	34.85	34.90	34.90	+0.10	10	4688
11:40:24	34.85	34.90	34.90	+0.10	2	4678
11:40:08	34.85	34.90	34.85	+0.05	50	4676
11:40:01	34.85	34.90	34.85	+0.05	1	4626
11:39:33	34.85	34.95	34.85	+0.05	2	4625
11:39:33	34.85	34.95	34.85	+0.05	1	4623
11:39:33	34.85	34.95	34.85	+0.05	1	4622
11:39:26	34.85	34.95	34.85	+0.05	1	4621
11:39:16	34.85	34.95	34.85	+0.05	1	4620
11:39:14	34.85	34.90	34.90	+0.10	2	4619
11:39:03	34.85	34.90	34.90	+0.10	1	4617
11:38:59	34.90	34.95	34.90	+0.10	1	4616
11:37:33	34.85	34.95	34.95	+0.15	2	4615
11:37:27	34.90	34.95	34.90	+0.10	1	4613
11:37:14	34.85	34.95	34.85	+0.05	1	4612
11:36:58	34.85	34.90	34.90	+0.10	3	4611
11:36:52	34.90	34.95	34.90	+0.10	1	4608
11:36:14	34.90	34.95	34.90	+0.10	1	4607
11:36:13	34.90	34.95	34.90	+0.10	1	4606
11:35:27	34.85	34.90	34.90	+0.10	5	4605
11:35:25	34.85	34.90	34.85	+0.05	1	4600
11:35:25	34.85	34.90	34.85	+0.05	1	4599
11:35:17	34.85	34.90	34.90	+0.10	12	4598
11:35:13	34.85	34.90	34.85	+0.05	1	4586
11:34:30	34.85	34.90	34.90	+0.10	1	4585
11:33:54	34.85	34.90	34.90	+0.10	3	4584
11:33:45	34.85	34.90	34.85	+0.05	1	4581
11:33:26	34.85	34.90	34.90	+0.10	1	4580
11:33:20	34.85	34.90	34.85	+0.05	1	4579
11:33:12	34.85	34.90	34.85	+0.05	1	4578
11:32:02	34.80	34.90	34.90	+0.10	1	4577
11:31:56	34.85	34.90	34.90	+0.10	2	4576
11:31:24	34.80	34.90	34.90	+0.10	2	4574
11:31:17	34.80	34.90	34.80	0	1	4572
11:31:17	34.85	34.90	34.85	+0.05	1	4571
11:31:15	34.85	34.90	34.85	+0.05	1	4570
11:31:15	34.85	34.90	34.85	+0.05	9	4569
11:31:15	34.85	34.90	34.85	+0.05	10	4560
11:31:11	34.85	34.90	34.85	+0.05	1	4550
11:31:04	34.85	34.90	34.85	+0.05	6	4549
11:30:03	34.85	34.90	34.85	+0.05	1	4543
11:30:03	34.85	34.90	34.85	+0.05	10	4542
11:29:54	34.85	34.90	34.85	+0.05	5	4532
11:29:09	34.85	34.90	34.85	+0.05	1	4527
11:28:56	34.85	34.90	34.90	+0.10	1	4526
11:28:47	34.85	34.90	34.85	+0.05	3	4525
11:28:46	34.85	34.90	34.85	+0.05	3	4522
11:28:46	34.85	34.90	34.85	+0.05	1	4519
11:28:45	34.85	34.90	34.85	+0.05	5	4518
11:28:45	34.85	34.90	34.85	+0.05	9	4513
11:28:45	34.85	34.90	34.85	+0.05	34	4504
11:28:31	34.85	34.90	34.90	+0.10	2	4470
11:28:26	34.90	34.95	34.90	+0.10	93	4468
11:28:26	34.90	34.95	34.90	+0.10	9	4375
11:28:13	34.90	34.95	34.95	+0.15	1	4366
11:27:24	34.90	34.95	34.90	+0.10	1	4365
11:27:23	34.90	34.95	34.90	+0.10	1	4364
11:27:23	34.90	34.95	34.90	+0.10	1	4363
11:27:09	34.90	34.95	34.95	+0.15	1	4362
11:26:23	34.90	34.95	34.95	+0.15	1	4361
11:26:19	34.90	34.95	34.95	+0.15	2	4360
11:26:08	34.90	34.95	34.95	+0.15	1	4358
11:25:34	34.95	35.00	34.95	+0.15	10	4357
11:25:09	34.90	35.00	34.90	+0.10	2	4347
11:25:07	34.95	35.00	34.95	+0.15	12	4345
11:25:07	34.95	35.00	34.95	+0.15	1	4333
11:25:01	34.95	35.00	34.95	+0.15	1	4332
11:24:43	34.90	34.95	34.95	+0.15	40	4331
11:23:34	34.90	34.95	34.95	+0.15	2	4291
11:23:23	34.90	34.95	34.95	+0.15	2	4289
11:23:21	34.90	34.95	34.95	+0.15	10	4287
11:22:59	34.95	35.00	34.95	+0.15	4	4277
11:22:57	34.95	35.00	34.95	+0.15	11	4273
11:22:37	34.95	35.00	34.95	+0.15	2	4262
11:22:37	34.95	35.00	34.95	+0.15	4	4260
11:21:10	34.95	35.00	35.00	+0.20	1	4256
11:20:42	34.95	35.00	35.00	+0.20	3	4255
11:19:23	34.95	35.00	34.95	+0.15	7	4252
11:18:57	34.95	35.00	35.00	+0.20	1	4245
11:18:15	35.00	35.05	35.00	+0.20	2	4244
11:18:15	35.00	35.05	35.00	+0.20	41	4242
11:18:14	35.00	35.05	35.00	+0.20	1	4201
11:17:38	35.00	35.05	35.05	+0.25	2	4200
11:15:05	35.00	35.05	35.05	+0.25	2	4198
11:14:56	35.00	35.05	35.00	+0.20	1	4196
11:14:55	34.95	35.00	35.00	+0.20	11	4195
11:14:55	34.95	35.00	35.00	+0.20	6	4184
11:14:53	34.95	35.00	35.00	+0.20	1	4178
11:14:53	34.95	35.00	35.00	+0.20	18	4177
11:14:53	34.95	35.00	35.00	+0.20	4	4159
11:14:51	34.95	35.00	35.00	+0.20	5	4155
11:14:26	34.90	35.00	34.90	+0.10	1	4150
11:14:16	34.90	34.95	34.95	+0.15	2	4149
11:12:49	34.90	35.00	34.90	+0.10	1	4147
11:11:43	34.90	35.00	34.90	+0.10	2	4146
11:11:41	34.90	35.00	34.90	+0.10	2	4144
11:11:20	34.90	35.00	34.90	+0.10	24	4142
11:11:03	34.90	34.95	34.95	+0.15	7	4118
11:10:57	34.90	34.95	34.95	+0.15	7	4111
11:10:25	34.95	35.00	34.95	+0.15	2	4104
11:10:00	34.95	35.00	34.95	+0.15	1	4102
11:10:00	34.95	35.00	34.95	+0.15	11	4101
11:09:38	34.95	35.00	34.95	+0.15	3	4090
11:09:28	34.95	35.00	35.00	+0.20	2	4087
11:09:00	34.95	35.00	34.95	+0.15	8	4085
11:08:48	34.95	35.00	34.95	+0.15	5	4077
11:08:39	35.00	35.05	35.00	+0.20	2	4072
11:08:39	35.00	35.05	35.00	+0.20	58	4070
11:07:48	35.00	35.05	35.00	+0.20	1	4012
11:07:18	35.00	35.05	35.00	+0.20	5	4011
11:05:16	35.00	35.05	35.00	+0.20	1	4006
11:05:09	35.00	35.05	35.00	+0.20	2	4005
11:05:00	35.00	35.05	35.00	+0.20	1	4003
11:05:00	35.00	35.05	35.00	+0.20	10	4002
11:04:16	35.00	35.05	35.00	+0.20	2	3992
11:04:13	35.05	35.10	35.05	+0.25	1	3990
11:03:51	35.00	35.10	35.10	+0.30	2	3989
11:03:26	35.05	35.10	35.05	+0.25	9	3987
11:03:13	35.05	35.10	35.10	+0.30	5	3978
11:03:05	35.05	35.10	35.05	+0.25	1	3973
11:02:39	35.05	35.10	35.10	+0.30	1	3972
11:01:36	35.05	35.10	35.10	+0.30	1	3971
11:01:18	35.05	35.10	35.10	+0.30	1	3970
11:00:48	35.05	35.10	35.10	+0.30	4	3969
10:59:57	35.05	35.10	35.10	+0.30	1	3965
10:59:30	35.05	35.10	35.05	+0.25	3	3964
10:59:21	35.05	35.10	35.10	+0.30	1	3961
10:58:22	35.05	35.10	35.10	+0.30	2	3960
10:58:14	35.05	35.10	35.10	+0.30	3	3958
10:57:43	35.05	35.10	35.05	+0.25	4	3955
10:56:39	35.05	35.10	35.05	+0.25	1	3951
10:56:35	35.05	35.10	35.05	+0.25	5	3950
10:56:23	35.05	35.10	35.05	+0.25	1	3945
10:53:00	35.05	35.15	35.05	+0.25	6	3944
10:52:52	35.10	35.15	35.10	+0.30	1	3938
10:52:52	35.05	35.10	35.10	+0.30	7	3937
10:52:39	35.05	35.10	35.05	+0.25	2	3930
10:52:37	35.05	35.10	35.10	+0.30	2	3928
10:52:26	35.05	35.10	35.05	+0.25	5	3926
10:51:17	35.05	35.10	35.10	+0.30	1	3921
10:51:02	35.05	35.10	35.05	+0.25	19	3920
10:50:24	35.10	35.20	35.10	+0.30	2	3901
10:50:24	35.05	35.10	35.10	+0.30	8	3899
10:49:25	35.05	35.15	35.15	+0.35	2	3891
10:49:19	35.05	35.15	35.15	+0.35	2	3889
10:49:12	35.05	35.15	35.15	+0.35	2	3887
10:49:07	35.05	35.15	35.15	+0.35	2	3885
10:49:00	35.05	35.10	35.10	+0.30	2	3883
10:48:55	35.10	35.15	35.10	+0.30	4	3881
10:48:55	35.10	35.15	35.10	+0.30	26	3877
10:47:00	35.10	35.15	35.15	+0.35	2	3851
10:46:43	35.10	35.15	35.15	+0.35	1	3849
10:45:44	35.10	35.20	35.10	+0.30	3	3848
10:43:55	35.15	35.20	35.15	+0.35	10	3845
10:43:55	35.15	35.20	35.15	+0.35	8	3835
10:43:49	35.15	35.20	35.15	+0.35	10	3827
10:43:02	35.15	35.20	35.15	+0.35	5	3817
10:43:02	35.15	35.20	35.15	+0.35	9	3812
10:43:02	35.10	35.15	35.15	+0.35	11	3803
10:41:24	35.10	35.15	35.15	+0.35	2	3792
10:40:42	35.10	35.15	35.10	+0.30	13	3790
10:39:55	35.05	35.10	35.10	+0.30	1	3777
10:39:50	35.05	35.10	35.10	+0.30	1	3776
10:39:16	35.05	35.10	35.10	+0.30	3	3775
10:36:34	35.05	35.15	35.05	+0.25	1	3772
10:36:23	35.05	35.15	35.05	+0.25	10	3771
10:35:56	35.10	35.15	35.05	+0.25	25	3761
10:35:56	35.10	35.15	35.10	+0.30	15	3736
10:35:41	35.10	35.15	35.15	+0.35	10	3721
10:34:53	35.05	35.15	35.05	+0.25	1	3711
10:34:45	35.00	35.05	35.05	+0.25	31	3710
10:34:01	34.95	35.00	35.00	+0.20	1	3679
10:34:01	34.95	35.00	35.00	+0.20	17	3678
10:33:59	34.95	35.00	35.00	+0.20	1	3661
10:33:59	34.95	35.00	35.00	+0.20	1	3660
10:33:49	34.95	35.00	35.00	+0.20	10	3659
10:33:34	34.95	35.00	35.00	+0.20	1	3649
10:33:25	34.95	35.00	35.00	+0.20	1	3648
10:33:09	34.95	35.00	35.00	+0.20	2	3647
10:31:59	34.95	35.05	34.95	+0.15	3	3645
10:31:58	34.95	35.05	34.95	+0.15	10	3642
10:30:46	34.95	35.05	34.95	+0.15	3	3632
10:30:44	35.00	35.10	35.00	+0.20	47	3629
10:30:44	35.00	35.10	35.00	+0.20	60	3582
10:29:52	35.00	35.05	35.05	+0.25	2	3522
10:29:52	35.05	35.10	35.05	+0.25	1	3520
10:29:52	35.05	35.10	35.05	+0.25	8	3519
10:29:51	35.05	35.15	35.05	+0.25	34	3511
10:29:50	35.05	35.10	35.05	+0.25	10	3477
10:29:40	35.10	35.20	35.10	+0.30	10	3467
10:29:25	35.10	35.20	35.10	+0.30	2	3457
10:29:22	35.10	35.20	35.10	+0.30	3	3455
10:29:20	35.10	35.20	35.10	+0.30	60	3452
10:28:48	35.10	35.15	35.15	+0.35	1	3392
10:28:32	35.10	35.15	35.15	+0.35	1	3391
10:28:31	35.10	35.15	35.15	+0.35	1	3390
10:28:30	35.10	35.15	35.10	+0.30	5	3389
10:28:17	35.15	35.20	35.15	+0.35	1	3384
10:27:31	35.10	35.20	35.20	+0.40	10	3383
10:27:14	35.10	35.15	35.15	+0.35	1	3373
10:27:14	35.15	35.20	35.15	+0.35	1	3372
10:26:38	35.10	35.15	35.15	+0.35	1	3371
10:26:24	35.15	35.20	35.15	+0.35	4	3370
10:26:24	35.10	35.15	35.15	+0.35	1	3366
10:26:14	35.15	35.20	35.15	+0.35	2	3365
10:25:54	35.15	35.20	35.15	+0.35	3	3363
10:25:54	35.10	35.20	35.20	+0.40	1	3360
10:25:54	35.15	35.20	35.15	+0.35	1	3359
10:25:54	35.15	35.20	35.15	+0.35	1	3358
10:25:52	35.10	35.20	35.20	+0.40	5	3357
10:24:51	35.10	35.15	35.15	+0.35	5	3352
10:24:38	35.05	35.10	35.10	+0.30	6	3347
10:24:36	35.00	35.05	35.05	+0.25	6	3341
10:24:35	35.00	35.05	35.05	+0.25	1	3335
10:24:35	35.00	35.05	35.05	+0.25	7	3334
10:24:33	35.00	35.05	35.05	+0.25	7	3327
10:23:46	35.00	35.05	35.05	+0.25	1	3320
10:23:12	35.00	35.05	35.05	+0.25	2	3319
10:23:11	35.00	35.05	35.05	+0.25	1	3317
10:22:18	35.00	35.05	35.00	+0.20	2	3316
10:22:18	35.00	35.05	35.00	+0.20	35	3314
10:22:12	35.00	35.05	35.05	+0.25	1	3279
10:21:38	35.00	35.05	35.05	+0.25	2	3278
10:21:37	35.00	35.05	35.05	+0.25	1	3276
10:21:35	35.00	35.05	35.00	+0.20	23	3275
10:21:27	35.05	35.10	35.05	+0.25	2	3252
10:21:05	35.05	35.10	35.05	+0.25	2	3250
10:21:02	35.05	35.10	35.05	+0.25	9	3248
10:19:28	35.00	35.05	35.05	+0.25	1	3239
10:19:25	35.00	35.05	35.05	+0.25	3	3238
10:19:15	35.00	35.05	35.00	+0.20	20	3235
10:18:55	35.05	35.10	35.05	+0.25	2	3215
10:18:55	35.05	35.15	35.05	+0.25	10	3213
10:18:22	35.05	35.10	35.10	+0.30	1	3203
10:18:20	35.05	35.10	35.10	+0.30	4	3202
10:18:18	35.05	35.10	35.10	+0.30	5	3198
10:18:16	35.00	35.10	35.10	+0.30	5	3193
10:17:57	35.00	35.05	35.05	+0.25	4	3188
10:17:57	35.05	35.10	35.05	+0.25	4	3184
10:17:53	35.05	35.10	35.05	+0.25	4	3180
10:16:21	35.00	35.05	35.05	+0.25	6	3176
10:16:21	35.00	35.05	35.05	+0.25	5	3170
10:15:37	35.00	35.05	35.05	+0.25	2	3165
10:15:08	35.05	35.10	35.05	+0.25	5	3163
10:14:54	35.05	35.10	35.05	+0.25	9	3158
10:13:25	35.05	35.10	35.05	+0.25	2	3149
10:13:24	35.05	35.10	35.10	+0.30	10	3147
10:12:32	35.05	35.10	35.10	+0.30	3	3137
10:11:30	35.05	35.10	35.05	+0.25	1	3134
10:11:05	35.05	35.10	35.05	+0.25	23	3133
10:10:57	35.10	35.15	35.10	+0.30	1	3110
10:10:53	35.10	35.15	35.10	+0.30	1	3109
10:10:27	35.10	35.15	35.10	+0.30	1	3108
10:09:59	35.10	35.15	35.10	+0.30	1	3107
10:09:40	35.10	35.15	35.10	+0.30	3	3106
10:09:40	35.05	35.10	35.10	+0.30	7	3103
10:09:15	35.00	35.05	35.05	+0.25	1	3096
10:09:14	35.00	35.05	35.05	+0.25	3	3095
10:09:14	35.00	35.05	35.05	+0.25	8	3092
10:08:42	35.00	35.05	35.05	+0.25	1	3084
10:08:34	35.05	35.10	35.05	+0.25	23	3083
10:08:34	35.05	35.10	35.05	+0.25	9	3060
10:08:02	35.00	35.05	35.05	+0.25	27	3051
10:07:54	35.05	35.10	35.05	+0.25	27	3024
10:07:51	35.10	35.15	35.10	+0.30	3	2997
10:07:17	35.10	35.15	35.10	+0.30	6	2994
10:05:29	35.05	35.15	35.15	+0.35	2	2988
10:05:20	35.05	35.15	35.15	+0.35	2	2986
10:05:17	35.10	35.15	35.10	+0.30	31	2984
10:05:05	35.15	35.20	35.15	+0.35	1	2953
10:04:54	35.15	35.20	35.15	+0.35	5	2952
10:04:09	35.15	35.20	35.15	+0.35	2	2947
10:03:16	35.15	35.20	35.15	+0.35	19	2945
10:03:16	35.15	35.20	35.15	+0.35	13	2926
10:03:16	35.20	35.25	35.20	+0.40	5	2913
10:03:01	35.20	35.25	35.20	+0.40	1	2908
10:02:52	35.15	35.20	35.20	+0.40	5	2907
10:02:47	35.15	35.20	35.20	+0.40	1	2902
10:02:39	35.15	35.20	35.20	+0.40	5	2901
10:02:39	35.15	35.20	35.20	+0.40	1	2896
10:01:57	35.10	35.20	35.20	+0.40	1	2895
09:59:38	35.05	35.10	35.10	+0.30	6	2894
09:58:45	35.00	35.05	35.05	+0.25	2	2888
09:58:45	35.00	35.05	35.05	+0.25	5	2886
09:58:45	35.00	35.05	35.05	+0.25	22	2881
09:58:21	35.00	35.05	35.05	+0.25	2	2859
09:58:16	35.00	35.05	35.05	+0.25	5	2857
09:58:14	35.05	35.10	35.05	+0.25	71	2852
09:58:14	35.10	35.15	35.10	+0.30	52	2781
09:57:52	35.15	35.20	35.15	+0.35	5	2729
09:57:52	35.15	35.20	35.15	+0.35	1	2724
09:57:19	35.15	35.20	35.15	+0.35	1	2723
09:55:55	35.05	35.10	35.10	+0.30	6	2722
09:55:27	35.05	35.15	35.15	+0.35	3	2716
09:55:16	35.05	35.10	35.10	+0.30	35	2713
09:54:58	35.05	35.10	35.05	+0.25	3	2678
09:54:58	35.05	35.10	35.05	+0.25	5	2675
09:54:48	35.05	35.10	35.05	+0.25	1	2670
09:54:40	35.05	35.10	35.05	+0.25	3	2669
09:54:37	35.05	35.10	35.05	+0.25	28	2666
09:54:33	35.05	35.10	35.05	+0.25	5	2638
09:53:30	35.05	35.10	35.05	+0.25	3	2633
09:53:30	35.05	35.10	35.05	+0.25	10	2630
09:53:17	35.05	35.10	35.05	+0.25	3	2620
09:53:15	35.05	35.10	35.05	+0.25	5	2617
09:52:28	35.05	35.10	35.05	+0.25	8	2612
09:52:28	35.05	35.10	35.05	+0.25	4	2604
09:52:28	35.05	35.10	35.05	+0.25	2	2600
09:52:10	35.05	35.10	35.10	+0.30	1	2598
09:52:07	35.05	35.10	35.05	+0.25	1	2597
09:51:58	35.05	35.10	35.05	+0.25	1	2596
09:51:52	35.05	35.10	35.05	+0.25	3	2595
09:51:51	35.05	35.10	35.10	+0.30	1	2592
09:51:50	35.05	35.10	35.10	+0.30	1	2591
09:51:39	35.05	35.10	35.05	+0.25	5	2590
09:51:30	35.05	35.10	35.05	+0.25	1	2585
09:51:17	35.05	35.10	35.05	+0.25	1	2584
09:51:15	35.05	35.10	35.05	+0.25	1	2583
09:51:06	35.05	35.10	35.05	+0.25	3	2582
09:51:03	35.05	35.10	35.05	+0.25	6	2579
09:51:02	35.10	35.15	35.10	+0.30	6	2573
09:51:02	35.10	35.15	35.10	+0.30	34	2567
09:50:38	35.10	35.15	35.10	+0.30	2	2533
09:50:38	35.15	35.20	35.15	+0.35	33	2531
09:50:27	35.15	35.20	35.20	+0.40	1	2498
09:50:25	35.15	35.20	35.15	+0.35	11	2497
09:50:23	35.20	35.25	35.20	+0.40	26	2486
09:50:23	35.20	35.25	35.20	+0.40	13	2460
09:50:11	35.20	35.25	35.20	+0.40	2	2447
09:49:54	35.20	35.25	35.20	+0.40	3	2445
09:48:34	35.20	35.25	35.25	+0.45	1	2442
09:48:24	35.20	35.25	35.25	+0.45	1	2441
09:48:23	35.20	35.25	35.20	+0.40	5	2440
09:48:19	35.20	35.25	35.25	+0.45	1	2435
09:48:09	35.20	35.25	35.25	+0.45	1	2434
09:48:05	35.20	35.25	35.25	+0.45	1	2433
09:47:19	35.20	35.25	35.25	+0.45	1	2432
09:47:18	35.20	35.25	35.20	+0.40	1	2431
09:47:11	35.20	35.25	35.25	+0.45	1	2430
09:47:03	35.20	35.25	35.20	+0.40	20	2429
09:46:57	35.20	35.25	35.25	+0.45	1	2409
09:46:24	35.20	35.25	35.25	+0.45	1	2408
09:46:18	35.20	35.25	35.25	+0.45	10	2407
09:46:01	35.20	35.25	35.25	+0.45	1	2397
09:44:20	35.20	35.25	35.25	+0.45	5	2396
09:44:06	35.20	35.25	35.25	+0.45	1	2391
09:43:58	35.20	35.25	35.25	+0.45	1	2390
09:43:42	35.20	35.25	35.20	+0.40	2	2389
09:43:40	35.20	35.25	35.20	+0.40	8	2387
09:43:38	35.25	35.35	35.25	+0.45	16	2379
09:43:38	35.30	35.35	35.30	+0.50	26	2363
09:43:38	35.30	35.35	35.30	+0.50	2	2337
09:43:30	35.30	35.35	35.30	+0.50	2	2335
09:43:25	35.30	35.35	35.30	+0.50	7	2333
09:42:48	35.35	35.40	35.35	+0.55	17	2326
09:42:48	35.35	35.40	35.35	+0.55	1	2309
09:42:48	35.35	35.40	35.35	+0.55	2	2308
09:42:47	35.35	35.40	35.35	+0.55	30	2306
09:42:47	35.35	35.40	35.35	+0.55	6	2276
09:42:46	35.35	35.40	35.35	+0.55	18	2270
09:42:33	35.35	35.40	35.35	+0.55	2	2252
09:42:28	35.35	35.40	35.35	+0.55	1	2250
09:42:27	35.35	35.40	35.35	+0.55	4	2249
09:42:11	35.35	35.40	35.35	+0.55	8	2245
09:41:00	35.35	35.40	35.35	+0.55	1	2237
09:40:59	35.30	35.35	35.35	+0.55	40	2236
09:40:17	35.30	35.35	35.35	+0.55	1	2196
09:40:17	35.30	35.35	35.35	+0.55	10	2195
09:39:34	35.30	35.35	35.30	+0.50	7	2185
09:39:17	35.30	35.35	35.30	+0.50	1	2178
09:39:14	35.30	35.35	35.30	+0.50	5	2177
09:39:12	35.30	35.35	35.30	+0.50	2	2172
09:38:32	35.30	35.35	35.30	+0.50	5	2170
09:38:29	35.25	35.30	35.30	+0.50	16	2165
09:38:24	35.25	35.30	35.30	+0.50	14	2149
09:38:24	35.25	35.30	35.30	+0.50	1	2135
09:38:08	35.25	35.30	35.30	+0.50	2	2134
09:37:49	35.25	35.30	35.30	+0.50	1	2132
09:36:18	35.25	35.30	35.30	+0.50	1	2131
09:36:17	35.25	35.30	35.25	+0.45	1	2130
09:35:44	35.25	35.35	35.35	+0.55	1	2129
09:35:42	35.25	35.35	35.35	+0.55	1	2128
09:35:39	35.30	35.35	35.30	+0.50	3	2127
09:35:38	35.30	35.35	35.30	+0.50	3	2124
09:35:37	35.30	35.35	35.30	+0.50	11	2121
09:35:32	35.30	35.35	35.35	+0.55	2	2110
09:35:19	35.30	35.35	35.35	+0.55	1	2108
09:34:45	35.30	35.35	35.35	+0.55	2	2107
09:34:26	35.30	35.35	35.35	+0.55	3	2105
09:34:24	35.30	35.35	35.35	+0.55	4	2102
09:34:22	35.30	35.35	35.30	+0.50	1	2098
09:33:51	35.35	35.40	35.35	+0.55	19	2097
09:33:49	35.35	35.40	35.40	+0.60	1	2078
09:33:41	35.35	35.40	35.35	+0.55	1	2077
09:33:20	35.35	35.40	35.35	+0.55	1	2076
09:33:18	35.35	35.40	35.35	+0.55	2	2075
09:33:11	35.35	35.40	35.35	+0.55	1	2073
09:33:10	35.35	35.40	35.40	+0.60	1	2072
09:33:02	35.35	35.40	35.35	+0.55	14	2071
09:32:54	35.35	35.40	35.40	+0.60	2	2057
09:32:39	35.35	35.40	35.40	+0.60	9	2055
09:32:17	35.35	35.40	35.35	+0.55	10	2046
09:31:58	35.35	35.40	35.35	+0.55	2	2036
09:31:55	35.35	35.40	35.40	+0.60	1	2034
09:31:40	35.35	35.40	35.40	+0.60	2	2033
09:31:38	35.30	35.35	35.35	+0.55	1	2031
09:31:38	35.30	35.35	35.35	+0.55	6	2030
09:31:38	35.30	35.35	35.35	+0.55	90	2024
09:31:38	35.30	35.35	35.35	+0.55	21	1934
09:31:35	35.30	35.35	35.30	+0.50	1	1913
09:31:35	35.30	35.35	35.30	+0.50	1	1912
09:31:32	35.25	35.30	35.30	+0.50	13	1911
09:31:29	35.25	35.30	35.30	+0.50	4	1898
09:31:17	35.25	35.30	35.25	+0.45	1	1894
09:30:55	35.25	35.30	35.25	+0.45	2	1893
09:30:46	35.25	35.30	35.30	+0.50	1	1891
09:30:46	35.25	35.30	35.25	+0.45	10	1890
09:30:35	35.30	35.35	35.30	+0.50	2	1880
09:30:33	35.30	35.35	35.30	+0.50	3	1878
09:30:31	35.30	35.35	35.30	+0.50	10	1875
09:30:31	35.30	35.35	35.30	+0.50	1	1865
09:30:27	35.30	35.35	35.30	+0.50	11	1864
09:30:26	35.30	35.35	35.30	+0.50	2	1853
09:30:20	35.30	35.35	35.30	+0.50	1	1851
09:30:18	35.30	35.35	35.30	+0.50	2	1850
09:30:16	35.30	35.35	35.30	+0.50	8	1848
09:30:03	35.30	35.35	35.30	+0.50	1	1840
09:30:03	35.30	35.35	35.35	+0.55	1	1839
09:30:02	35.25	35.35	35.35	+0.55	3	1838
09:30:02	35.25	35.30	35.30	+0.50	22	1835
09:30:02	35.25	35.30	35.30	+0.50	40	1813
09:29:51	35.20	35.25	35.25	+0.45	40	1773
09:29:50	35.20	35.25	35.20	+0.40	3	1733
09:29:49	35.20	35.25	35.20	+0.40	5	1730
09:29:37	35.20	35.25	35.20	+0.40	5	1725
09:29:33	35.20	35.25	35.20	+0.40	1	1720
09:29:26	35.20	35.25	35.20	+0.40	1	1719
09:29:21	35.20	35.25	35.20	+0.40	2	1718
09:29:20	35.20	35.25	35.20	+0.40	3	1716
09:29:19	35.20	35.25	35.20	+0.40	15	1713
09:29:00	35.20	35.25	35.20	+0.40	1	1698
09:28:49	35.20	35.25	35.20	+0.40	3	1697
09:28:49	35.20	35.25	35.25	+0.45	1	1694
09:28:47	35.20	35.25	35.20	+0.40	29	1693
09:28:46	35.20	35.25	35.25	+0.45	2	1664
09:28:35	35.20	35.25	35.25	+0.45	1	1662
09:28:31	35.20	35.25	35.25	+0.45	10	1661
09:28:31	35.20	35.25	35.20	+0.40	1	1651
09:28:30	35.20	35.25	35.25	+0.45	1	1650
09:28:25	35.20	35.25	35.25	+0.45	1	1649
09:28:19	35.20	35.25	35.20	+0.40	23	1648
09:28:08	35.20	35.25	35.25	+0.45	1	1625
09:28:03	35.20	35.25	35.25	+0.45	1	1624
09:28:00	35.20	35.25	35.25	+0.45	1	1623
09:27:48	35.25	35.30	35.25	+0.45	39	1622
09:27:42	35.25	35.30	35.25	+0.45	5	1583
09:27:28	35.25	35.30	35.30	+0.50	1	1578
09:27:24	35.25	35.30	35.30	+0.50	1	1577
09:27:22	35.25	35.30	35.30	+0.50	1	1576
09:27:20	35.25	35.30	35.30	+0.50	1	1575
09:27:19	35.25	35.30	35.30	+0.50	1	1574
09:27:15	35.25	35.30	35.30	+0.50	1	1573
09:26:55	35.25	35.30	35.30	+0.50	1	1572
09:26:49	35.25	35.30	35.30	+0.50	4	1571
09:26:29	35.25	35.30	35.30	+0.50	5	1567
09:26:21	35.30	35.35	35.30	+0.50	1	1562
09:26:20	35.30	35.35	35.30	+0.50	10	1561
09:26:20	35.25	35.30	35.30	+0.50	7	1551
09:26:06	35.30	35.35	35.30	+0.50	32	1544
09:25:54	35.30	35.35	35.35	+0.55	1	1512
09:25:34	35.30	35.35	35.30	+0.50	1	1511
09:25:33	35.30	35.35	35.30	+0.50	1	1510
09:25:21	35.30	35.35	35.35	+0.55	3	1509
09:25:20	35.30	35.35	35.35	+0.55	10	1506
09:25:19	35.30	35.35	35.30	+0.50	2	1496
09:25:03	35.25	35.30	35.30	+0.50	53	1494
09:24:48	35.25	35.30	35.30	+0.50	1	1441
09:24:42	35.25	35.30	35.25	+0.45	1	1440
09:24:41	35.25	35.30	35.25	+0.45	10	1439
09:24:26	35.25	35.30	35.25	+0.45	5	1429
09:24:20	35.25	35.30	35.25	+0.45	1	1424
09:23:57	35.25	35.30	35.25	+0.45	5	1423
09:23:56	35.25	35.30	35.30	+0.50	7	1418
09:23:52	35.25	35.30	35.30	+0.50	1	1411
09:23:52	35.25	35.30	35.30	+0.50	1	1410
09:23:50	35.25	35.30	35.30	+0.50	1	1409
09:23:43	35.25	35.30	35.30	+0.50	1	1408
09:23:42	35.25	35.30	35.30	+0.50	1	1407
09:23:41	35.20	35.25	35.25	+0.45	5	1406
09:23:40	35.20	35.25	35.25	+0.45	1	1401
09:23:38	35.25	35.30	35.25	+0.45	16	1400
09:23:33	35.25	35.30	35.25	+0.45	2	1384
09:23:32	35.25	35.30	35.25	+0.45	10	1382
09:23:30	35.25	35.30	35.30	+0.50	2	1372
09:23:09	35.20	35.25	35.25	+0.45	30	1370
09:23:09	35.20	35.25	35.25	+0.45	1	1340
09:23:04	35.20	35.25	35.20	+0.40	1	1339
09:22:41	35.20	35.25	35.20	+0.40	1	1338
09:22:36	35.20	35.25	35.20	+0.40	2	1337
09:22:36	35.15	35.20	35.20	+0.40	14	1335
09:22:23	35.20	35.25	35.20	+0.40	3	1321
09:22:23	35.20	35.25	35.20	+0.40	2	1318
09:22:22	35.20	35.25	35.20	+0.40	11	1316
09:22:19	35.20	35.25	35.20	+0.40	2	1305
09:22:14	35.20	35.25	35.20	+0.40	1	1303
09:22:00	35.20	35.25	35.20	+0.40	1	1302
09:21:54	35.20	35.25	35.20	+0.40	17	1301
09:21:47	35.20	35.25	35.25	+0.45	1	1284
09:21:31	35.20	35.25	35.20	+0.40	2	1283
09:21:21	35.20	35.25	35.25	+0.45	2	1281
09:21:14	35.20	35.25	35.25	+0.45	2	1279
09:21:11	35.20	35.25	35.25	+0.45	3	1277
09:20:55	35.20	35.25	35.25	+0.45	1	1274
09:20:33	35.25	35.30	35.25	+0.45	10	1273
09:20:31	35.25	35.30	35.25	+0.45	1	1263
09:20:27	35.20	35.25	35.25	+0.45	2	1262
09:20:27	35.20	35.25	35.25	+0.45	8	1260
09:20:24	35.25	35.30	35.25	+0.45	16	1252
09:20:16	35.20	35.25	35.25	+0.45	1	1236
09:20:14	35.20	35.25	35.25	+0.45	1	1235
09:20:03	35.25	35.35	35.25	+0.45	18	1234
09:19:55	35.25	35.30	35.35	+0.55	4	1216
09:19:55	35.25	35.30	35.30	+0.50	11	1212
09:19:42	35.25	35.30	35.30	+0.50	2	1201
09:19:10	35.25	35.30	35.30	+0.50	14	1199
09:19:09	35.20	35.25	35.30	+0.50	15	1185
09:19:09	35.20	35.25	35.25	+0.45	5	1170
09:19:01	35.20	35.25	35.20	+0.40	5	1165
09:18:44	35.20	35.25	35.20	+0.40	3	1160
09:18:43	35.20	35.25	35.20	+0.40	1	1157
09:18:39	35.20	35.25	35.20	+0.40	4	1156
09:18:22	35.25	35.30	35.25	+0.45	7	1152
09:18:10	35.20	35.25	35.25	+0.45	1	1145
09:18:09	35.20	35.25	35.25	+0.45	3	1144
09:18:01	35.20	35.25	35.25	+0.45	2	1141
09:17:55	35.20	35.25	35.25	+0.45	6	1139
09:17:52	35.15	35.20	35.20	+0.40	46	1133
09:17:46	35.20	35.25	35.20	+0.40	3	1087
09:17:45	35.20	35.25	35.20	+0.40	1	1084
09:17:42	35.20	35.25	35.20	+0.40	2	1083
09:17:30	35.20	35.25	35.20	+0.40	1	1081
09:17:26	35.20	35.25	35.20	+0.40	1	1080
09:17:20	35.20	35.25	35.20	+0.40	1	1079
09:17:19	35.20	35.25	35.20	+0.40	1	1078
09:17:17	35.20	35.25	35.20	+0.40	1	1077
09:17:15	35.20	35.25	35.20	+0.40	1	1076
09:17:13	35.20	35.25	35.20	+0.40	1	1075
09:17:12	35.20	35.25	35.20	+0.40	3	1074
09:17:09	35.20	35.25	35.20	+0.40	4	1071
09:17:06	35.25	35.30	35.25	+0.45	7	1067
09:17:06	35.25	35.30	35.25	+0.45	18	1060
09:16:53	35.25	35.30	35.25	+0.45	2	1042
09:16:02	35.25	35.30	35.25	+0.45	5	1040
09:16:01	35.25	35.30	35.30	+0.50	1	1035
09:15:22	35.25	35.35	35.35	+0.55	4	1034
09:15:20	35.35	35.40	35.35	+0.55	5	1030
09:15:17	35.35	35.40	35.35	+0.55	5	1025
09:15:16	35.35	35.40	35.35	+0.55	11	1020
09:15:13	35.35	35.40	35.35	+0.55	1	1009
09:15:07	35.35	35.40	35.35	+0.55	1	1008
09:15:04	35.25	35.35	35.35	+0.55	5	1007
09:15:01	35.30	35.35	35.35	+0.55	1	1002
09:14:56	35.30	35.35	35.35	+0.55	7	1001
09:14:56	35.30	35.35	35.30	+0.50	1	994
09:14:55	35.30	35.35	35.35	+0.55	3	993
09:14:51	35.30	35.35	35.35	+0.55	3	990
09:14:49	35.25	35.30	35.30	+0.50	4	987
09:14:40	35.25	35.35	35.25	+0.45	1	983
09:14:39	35.25	35.30	35.30	+0.50	5	982
09:14:39	35.25	35.30	35.30	+0.50	30	977
09:14:39	35.25	35.30	35.30	+0.50	1	947
09:14:38	35.25	35.30	35.25	+0.45	1	946
09:14:34	35.25	35.30	35.25	+0.45	4	945
09:14:32	35.25	35.30	35.25	+0.45	2	941
09:14:30	35.25	35.30	35.30	+0.50	2	939
09:14:29	35.25	35.30	35.30	+0.50	1	937
09:14:20	35.25	35.30	35.30	+0.50	2	936
09:13:56	35.25	35.30	35.30	+0.50	1	934
09:13:28	35.20	35.30	35.30	+0.50	9	933
09:13:23	35.20	35.30	35.20	+0.40	3	924
09:13:23	35.25	35.35	35.25	+0.45	4	921
09:13:23	35.30	35.35	35.30	+0.50	8	917
09:13:20	35.30	35.35	35.30	+0.50	1	909
09:13:20	35.30	35.35	35.30	+0.50	6	908
09:13:20	35.30	35.35	35.30	+0.50	22	902
09:13:20	35.35	35.40	35.35	+0.55	50	880
09:13:19	35.35	35.40	35.35	+0.55	1	830
09:13:04	35.35	35.40	35.35	+0.55	3	829
09:13:01	35.35	35.40	35.40	+0.60	10	826
09:12:59	35.35	35.40	35.35	+0.55	1	816
09:12:50	35.35	35.40	35.35	+0.55	1	815
09:12:44	35.35	35.40	35.35	+0.55	1	814
09:12:35	35.35	35.40	35.35	+0.55	4	813
09:12:32	35.35	35.40	35.30	+0.50	1	809
09:12:32	35.35	35.40	35.35	+0.55	1	808
09:12:30	35.30	35.35	35.35	+0.55	3	807
09:12:28	35.30	35.35	35.35	+0.55	2	804
09:12:26	35.30	35.35	35.35	+0.55	30	802
09:12:23	35.30	35.35	35.35	+0.55	1	772
09:12:15	35.30	35.35	35.30	+0.50	1	771
09:12:11	35.30	35.35	35.30	+0.50	1	770
09:12:01	35.30	35.35	35.35	+0.55	20	769
09:11:44	35.30	35.35	35.30	+0.50	1	749
09:10:56	35.30	35.35	35.35	+0.55	1	748
09:10:44	35.30	35.35	35.30	+0.50	1	747
09:10:35	35.30	35.35	35.30	+0.50	1	746
09:10:29	35.30	35.35	35.30	+0.50	1	745
09:10:28	35.30	35.35	35.30	+0.50	1	744
09:10:25	35.30	35.35	35.30	+0.50	1	743
09:10:16	35.30	35.40	35.30	+0.50	6	742
09:10:05	35.25	35.40	35.40	+0.60	3	736
09:10:05	35.20	35.35	35.40	+0.60	18	733
09:10:05	35.20	35.35	35.35	+0.55	12	715
09:10:04	35.20	35.35	35.20	+0.40	3	703
09:10:04	35.20	35.35	35.20	+0.40	2	700
09:10:03	35.20	35.35	35.20	+0.40	2	698
09:10:01	35.20	35.35	35.35	+0.55	3	696
09:10:01	35.25	35.35	35.25	+0.45	1	693
09:10:01	35.20	35.35	35.35	+0.55	6	692
09:10:00	35.15	35.20	35.35	+0.55	8	686
09:10:00	35.15	35.20	35.30	+0.50	23	678
09:10:00	35.15	35.20	35.25	+0.45	13	655
09:10:00	35.15	35.20	35.20	+0.40	6	642
09:09:57	35.15	35.20	35.20	+0.40	1	636
09:09:56	35.15	35.20	35.20	+0.40	1	635
09:09:48	35.15	35.20	35.20	+0.40	2	634
09:09:45	35.15	35.20	35.20	+0.40	3	632
09:09:43	35.15	35.20	35.20	+0.40	5	629
09:09:39	35.15	35.20	35.20	+0.40	1	624
09:09:33	35.15	35.20	35.20	+0.40	3	623
09:09:31	35.10	35.15	35.15	+0.35	1	620
09:09:31	35.10	35.15	35.15	+0.35	32	619
09:09:31	35.10	35.15	35.10	+0.30	5	587
09:09:05	35.10	35.15	35.10	+0.30	1	582
09:09:01	35.05	35.15	35.15	+0.35	1	581
09:08:51	35.05	35.10	35.10	+0.30	3	580
09:08:49	35.05	35.10	35.10	+0.30	5	577
09:08:11	34.95	35.00	35.00	+0.20	5	572
09:07:44	34.95	35.00	34.95	+0.15	3	567
09:07:19	34.95	35.00	34.95	+0.15	1	564
09:07:00	34.95	35.05	34.95	+0.15	2	563
09:07:00	35.00	35.10	35.00	+0.20	1	561
09:06:59	35.00	35.10	35.10	+0.30	2	560
09:06:58	35.05	35.10	35.05	+0.25	22	558
09:06:58	35.05	35.10	35.10	+0.30	2	536
09:06:57	35.05	35.10	35.10	+0.30	1	534
09:06:56	35.05	35.10	35.10	+0.30	2	533
09:06:55	35.05	35.10	35.10	+0.30	5	531
09:06:52	35.05	35.10	35.10	+0.30	1	526
09:06:27	35.05	35.10	35.10	+0.30	2	525
09:06:05	35.05	35.10	35.10	+0.30	1	523
09:06:02	35.05	35.10	35.10	+0.30	3	522
09:06:00	35.00	35.05	35.05	+0.25	7	519
09:06:00	35.00	35.05	35.05	+0.25	2	512
09:06:00	34.95	35.00	35.00	+0.20	21	510
09:05:58	34.90	34.95	34.95	+0.15	2	489
09:05:37	34.90	34.95	34.90	+0.10	2	487
09:05:36	34.85	34.90	34.90	+0.10	19	485
09:05:02	34.80	34.90	34.80	0	4	466
09:04:54	34.85	34.90	34.85	+0.05	1	462
09:04:54	34.85	34.90	34.85	+0.05	2	461
09:04:50	34.80	34.85	34.85	+0.05	3	459
09:04:47	34.80	34.85	34.80	0	2	456
09:04:42	34.80	34.85	34.80	0	1	454
09:04:38	34.80	34.85	34.85	+0.05	3	453
09:03:30	34.80	34.90	34.80	0	1	450
09:03:19	34.80	34.90	34.80	0	1	449
09:03:09	34.85	34.90	34.85	+0.05	1	448
09:03:08	34.80	34.90	34.80	0	11	447
09:03:05	34.85	34.95	34.85	+0.05	3	436
09:03:04	34.90	35.00	34.90	+0.10	20	433
09:03:03	34.90	35.00	35.00	+0.20	2	413
09:03:03	34.90	35.00	34.90	+0.10	3	411
09:03:01	34.95	35.00	34.95	+0.15	3	408
09:03:01	34.90	35.00	35.00	+0.20	30	405
09:02:56	34.95	35.00	34.95	+0.15	6	375
09:02:56	34.95	35.00	34.95	+0.15	3	369
09:02:55	34.95	35.00	35.00	+0.20	3	366
09:02:54	34.95	35.00	34.95	+0.15	26	363
09:02:51	34.95	35.00	35.00	+0.20	4	337
09:02:50	34.95	35.00	34.95	+0.15	2	333
09:02:48	34.95	35.00	34.95	+0.15	1	331
09:02:30	34.90	35.00	35.00	+0.20	1	330
09:02:30	34.90	35.00	34.90	+0.10	1	329
09:02:28	34.90	35.00	34.90	+0.10	1	328
09:02:17	34.85	34.90	34.90	+0.10	2	327
09:02:17	34.85	34.90	34.90	+0.10	5	325
09:02:13	34.85	34.90	34.90	+0.10	1	320
09:02:05	34.85	34.95	34.95	+0.15	2	319
09:02:03	34.85	34.90	34.90	+0.10	6	317
09:02:03	34.80	34.90	34.90	+0.10	1	311
09:02:01	34.80	34.90	34.90	+0.10	1	310
09:01:59	34.80	34.85	34.85	+0.05	2	309
09:01:59	34.80	34.85	34.85	+0.05	5	307
09:01:55	34.80	34.85	34.85	+0.05	2	302
09:01:54	34.80	34.90	34.80	0	2	300
09:01:53	34.85	34.90	34.85	+0.05	3	298
09:01:53	34.80	34.85	34.85	+0.05	7	295
09:01:53	34.80	34.85	34.80	0	3	288
09:01:52	34.85	34.90	34.85	+0.05	2	285
09:01:51	34.85	34.90	34.85	+0.05	12	283
09:01:43	34.85	34.90	34.85	+0.05	6	271
09:01:40	34.85	34.90	34.85	+0.05	3	265
09:01:38	34.85	34.90	34.85	+0.05	5	262
09:01:16	34.85	34.90	34.85	+0.05	4	257
09:01:05	34.85	34.95	34.95	+0.15	2	253
09:00:40	34.90	35.00	34.90	+0.10	4	251
09:00:24	34.95	35.00	34.95	+0.15	8	247
09:00:19	34.90	35.00	35.00	+0.20	2	239
09:00:19	34.90	35.00	35.00	+0.20	1	237
09:00:15	34.95	35.00	35.00	+0.20	2	236
09:00:11	34.95	35.00	35.00	+0.20	4	234
09:00:08	34.85	34.90	34.90	+0.10	7	230
09:00:04	34.85	34.95	34.85	+0.05	3	223
09:00:01	34.90	34.95	34.90	+0.10	1	220
09:00:00	34.90	35.00	34.90	+0.10	4	219
09:00:00	34.95	35.00	34.95	+0.15	2	215
09:00:00	34.95	35.00	34.95	+0.15	1	213
09:00:00	34.95	35.00	35.00	+0.20	3	212
09:00:00	34.95	35.00	34.95	+0.15	1	209
09:00:00	--	--	35.00	+0.20	208	208

　

其他人也逛...

Double A-多功能影印紙A4 80G (5包/箱)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

Samsung Galaxy S26 Ultra (12G/512G)

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

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

羅技 MX Master 4 無線滑鼠

ASUS Vivobook S14 S3407VA-0052G13420H 夜幕灰(i5-13420H/8Gx2/512G/W11/WUXGA/14)

PChome 購物儲值100,000元

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

羅技 ALTO KEYS K98M 機械式無線鍵盤

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

萬家福/樂家康10000元好禮即享券(餘額型)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

美國301關稅　中國商務部：全面...

AI帶旺出口、投資　6月景氣燈號...

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

‧四貸同堂慎防融資斷頭　法人：...
‧電子權值股回神　台股跌點收斂...
‧美國大型企業重啟徵才　AI成本...

加密貨幣

比特幣BTC	64971.46	659.68	1.03%
以太幣ETH	1941.29	68.05	3.63%
瑞波幣XRP	1.09	-0.01	-0.67%
比特幣現金BCH	215.34	5.72	2.73%
萊特幣LTC	46.45	-0.06	-0.12%
卡達幣ADA	0.159156	-0.01	-3.33%
波場幣TRX	0.328293	0.00	-0.90%
恆星幣XLM	0.177108	0.00	-0.53%

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。