最新[公告] 寶雅:公告本公司股票面額變更由「新台幣10元」變更為「新台幣1元」公告期間：115年7月2日至115年10月1日熱門[公告] 緯軟:公告本公司名稱由「緯創軟體股份有限公司」更名為「緯致科技股份有限公司」，公告期間：115年6月2日至115年9月1日。

更新報價

元　晶 (6443) 光電業上市

34.45 ▲+0.30 +0.88% 1.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	4,675	34.40	44	34.45	35	34.15	34.75	33.80	34.15

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	34.40	34.45	34.45	+0.30	5	4675
13:30:00	34.40	34.45	34.45	+0.30	252	4670
13:24:47	34.40	34.50	34.50	+0.35	1	4418
13:24:29	34.40	34.45	34.55	+0.40	1	4417
13:24:29	34.40	34.45	34.50	+0.35	32	4416
13:24:29	34.40	34.45	34.45	+0.30	5	4384
13:24:24	34.40	34.45	34.45	+0.30	1	4379
13:24:24	34.40	34.45	34.40	+0.25	1	4378
13:24:17	34.40	34.45	34.45	+0.30	1	4377
13:24:17	34.40	34.45	34.40	+0.25	5	4376
13:24:16	34.40	34.45	34.45	+0.30	1	4371
13:24:15	34.40	34.45	34.40	+0.25	2	4370
13:24:10	34.40	34.45	34.45	+0.30	4	4368
13:24:03	34.40	34.45	34.40	+0.25	1	4364
13:23:49	34.40	34.45	34.40	+0.25	5	4363
13:23:29	34.40	34.45	34.40	+0.25	1	4358
13:23:28	34.35	34.40	34.40	+0.25	16	4357
13:23:27	34.35	34.40	34.40	+0.25	5	4341
13:22:45	34.35	34.40	34.40	+0.25	2	4336
13:22:39	34.35	34.40	34.40	+0.25	10	4334
13:22:36	34.35	34.40	34.35	+0.20	2	4324
13:22:31	34.35	34.40	34.40	+0.25	1	4322
13:22:27	34.35	34.40	34.40	+0.25	1	4321
13:22:13	34.35	34.40	34.40	+0.25	2	4320
13:22:02	34.35	34.40	34.35	+0.20	7	4318
13:21:53	34.35	34.40	34.35	+0.20	1	4311
13:21:50	34.35	34.40	34.35	+0.20	1	4310
13:21:30	34.35	34.40	34.35	+0.20	2	4309
13:21:17	34.35	34.40	34.40	+0.25	1	4307
13:21:16	34.35	34.40	34.35	+0.20	2	4306
13:21:16	34.35	34.40	34.35	+0.20	1	4304
13:20:47	34.35	34.40	34.35	+0.20	1	4303
13:20:38	34.35	34.40	34.35	+0.20	2	4302
13:20:34	34.35	34.40	34.35	+0.20	3	4300
13:20:32	34.35	34.40	34.35	+0.20	1	4297
13:20:23	34.35	34.40	34.40	+0.25	2	4296
13:20:23	34.35	34.40	34.40	+0.25	1	4294
13:20:19	34.35	34.40	34.35	+0.20	2	4293
13:20:18	34.35	34.40	34.35	+0.20	10	4291
13:20:15	34.35	34.40	34.40	+0.25	9	4281
13:19:45	34.35	34.40	34.40	+0.25	6	4272
13:19:41	34.35	34.40	34.35	+0.20	3	4266
13:19:25	34.35	34.40	34.35	+0.20	2	4263
13:19:15	34.35	34.40	34.35	+0.20	1	4261
13:18:18	34.30	34.40	34.40	+0.25	1	4260
13:18:12	34.30	34.40	34.40	+0.25	6	4259
13:17:59	34.30	34.40	34.30	+0.15	4	4253
13:17:38	34.30	34.40	34.30	+0.15	1	4249
13:17:14	34.30	34.35	34.35	+0.20	1	4248
13:17:10	34.30	34.40	34.40	+0.25	1	4247
13:17:05	34.30	34.35	34.35	+0.20	5	4246
13:16:48	34.30	34.40	34.30	+0.15	1	4241
13:16:29	34.30	34.35	34.35	+0.20	1	4240
13:16:29	34.35	34.40	34.35	+0.20	8	4239
13:16:09	34.35	34.40	34.35	+0.20	3	4231
13:16:04	34.35	34.40	34.35	+0.20	1	4228
13:15:56	34.35	34.40	34.35	+0.20	2	4227
13:15:55	34.35	34.40	34.35	+0.20	1	4225
13:15:55	34.35	34.40	34.35	+0.20	5	4224
13:15:52	34.35	34.40	34.35	+0.20	20	4219
13:15:44	34.35	34.40	34.35	+0.20	6	4199
13:15:31	34.35	34.40	34.40	+0.25	4	4193
13:15:28	34.35	34.40	34.35	+0.20	1	4189
13:15:28	34.35	34.40	34.35	+0.20	2	4188
13:15:27	34.35	34.40	34.35	+0.20	2	4186
13:15:20	34.35	34.40	34.35	+0.20	1	4184
13:15:19	34.35	34.40	34.40	+0.25	10	4183
13:15:07	34.35	34.40	34.40	+0.25	6	4173
13:15:03	34.35	34.40	34.35	+0.20	2	4167
13:14:52	34.35	34.40	34.35	+0.20	1	4165
13:14:48	34.35	34.40	34.40	+0.25	1	4164
13:14:27	34.35	34.40	34.35	+0.20	4	4163
13:14:11	34.35	34.40	34.40	+0.25	4	4159
13:13:55	34.35	34.40	34.35	+0.20	1	4155
13:13:43	34.35	34.40	34.35	+0.20	1	4154
13:13:43	34.35	34.40	34.35	+0.20	1	4153
13:13:29	34.35	34.40	34.35	+0.20	2	4152
13:13:21	34.35	34.40	34.35	+0.20	3	4150
13:13:13	34.35	34.40	34.35	+0.20	1	4147
13:13:09	34.35	34.40	34.35	+0.20	1	4146
13:13:08	34.35	34.40	34.35	+0.20	4	4145
13:13:06	34.35	34.40	34.35	+0.20	1	4141
13:12:54	34.40	34.45	34.40	+0.25	42	4140
13:12:39	34.40	34.45	34.40	+0.25	2	4098
13:12:38	34.40	34.45	34.40	+0.25	8	4096
13:12:33	34.40	34.45	34.40	+0.25	1	4088
13:12:31	34.40	34.45	34.40	+0.25	15	4087
13:12:28	34.40	34.45	34.45	+0.30	1	4072
13:12:26	34.40	34.45	34.45	+0.30	1	4071
13:12:26	34.40	34.45	34.40	+0.25	1	4070
13:12:25	34.40	34.45	34.45	+0.30	1	4069
13:12:25	34.40	34.45	34.40	+0.25	5	4068
13:12:21	34.40	34.45	34.40	+0.25	3	4063
13:11:24	34.45	34.50	34.45	+0.30	1	4060
13:11:22	34.45	34.50	34.45	+0.30	1	4059
13:11:09	34.45	34.50	34.45	+0.30	1	4058
13:11:01	34.40	34.45	34.45	+0.30	12	4057
13:11:01	34.40	34.45	34.45	+0.30	3	4045
13:10:53	34.40	34.45	34.45	+0.30	1	4042
13:10:46	34.45	34.50	34.45	+0.30	7	4041
13:10:31	34.45	34.50	34.45	+0.30	4	4034
13:10:17	34.45	34.50	34.45	+0.30	10	4030
13:10:12	34.45	34.50	34.45	+0.30	12	4020
13:09:51	34.45	34.50	34.45	+0.30	1	4008
13:09:47	34.45	34.50	34.50	+0.35	1	4007
13:09:26	34.45	34.50	34.50	+0.35	2	4006
13:09:08	34.45	34.50	34.50	+0.35	1	4004
13:09:08	34.45	34.50	34.50	+0.35	1	4003
13:09:03	34.45	34.50	34.50	+0.35	2	4002
13:08:58	34.45	34.50	34.50	+0.35	4	4000
13:07:58	34.45	34.50	34.50	+0.35	1	3996
13:07:49	34.45	34.50	34.50	+0.35	1	3995
13:07:45	34.45	34.50	34.50	+0.35	2	3994
13:07:30	34.45	34.50	34.50	+0.35	5	3992
13:07:27	34.45	34.50	34.45	+0.30	3	3987
13:07:01	34.45	34.50	34.50	+0.35	1	3984
13:07:00	34.45	34.50	34.45	+0.30	1	3983
13:06:52	34.45	34.50	34.45	+0.30	2	3982
13:06:41	34.45	34.50	34.45	+0.30	5	3980
13:06:20	34.45	34.50	34.45	+0.30	2	3975
13:06:17	34.45	34.50	34.45	+0.30	1	3973
13:06:12	34.45	34.50	34.45	+0.30	2	3972
13:05:52	34.45	34.50	34.45	+0.30	2	3970
13:05:17	34.45	34.50	34.45	+0.30	2	3968
13:05:09	34.45	34.50	34.45	+0.30	1	3966
13:04:56	34.40	34.45	34.45	+0.30	2	3965
13:04:56	34.45	34.50	34.45	+0.30	3	3963
13:04:48	34.45	34.50	34.45	+0.30	1	3960
13:04:40	34.40	34.45	34.45	+0.30	3	3959
13:04:40	34.40	34.45	34.45	+0.30	1	3956
13:04:36	34.45	34.50	34.45	+0.30	6	3955
13:04:36	34.45	34.50	34.45	+0.30	5	3949
13:04:29	34.45	34.50	34.45	+0.30	1	3944
13:04:21	34.45	34.50	34.45	+0.30	1	3943
13:04:03	34.45	34.50	34.45	+0.30	1	3942
13:03:46	34.45	34.50	34.45	+0.30	1	3941
13:02:29	34.40	34.50	34.50	+0.35	1	3940
13:02:16	34.40	34.50	34.40	+0.25	2	3939
13:02:12	34.45	34.50	34.45	+0.30	2	3937
13:02:10	34.45	34.50	34.45	+0.30	2	3935
13:01:57	34.45	34.50	34.45	+0.30	1	3933
13:01:26	34.40	34.50	34.50	+0.35	1	3932
13:01:24	34.40	34.45	34.45	+0.30	1	3931
13:01:13	34.40	34.45	34.45	+0.30	2	3930
13:01:13	34.45	34.50	34.45	+0.30	1	3928
13:00:55	34.40	34.50	34.50	+0.35	3	3927
13:00:51	34.40	34.50	34.40	+0.25	1	3924
13:00:44	34.40	34.50	34.50	+0.35	1	3923
13:00:37	34.40	34.50	34.50	+0.35	1	3922
13:00:24	34.40	34.50	34.50	+0.35	2	3921
13:00:02	34.40	34.50	34.50	+0.35	6	3919
12:59:46	34.40	34.45	34.45	+0.30	3	3913
12:59:43	34.40	34.45	34.45	+0.30	6	3910
12:59:27	34.40	34.45	34.45	+0.30	2	3904
12:59:27	34.45	34.50	34.45	+0.30	8	3902
12:59:02	34.45	34.50	34.45	+0.30	3	3894
12:58:59	34.45	34.50	34.45	+0.30	5	3891
12:58:56	34.45	34.50	34.45	+0.30	1	3886
12:58:39	34.45	34.50	34.45	+0.30	1	3885
12:58:30	34.45	34.50	34.45	+0.30	1	3884
12:58:25	34.45	34.50	34.45	+0.30	2	3883
12:58:16	34.45	34.50	34.45	+0.30	1	3881
12:58:06	34.45	34.50	34.45	+0.30	2	3880
12:58:04	34.45	34.50	34.45	+0.30	2	3878
12:57:45	34.45	34.50	34.45	+0.30	3	3876
12:56:13	34.45	34.50	34.50	+0.35	1	3873
12:56:01	34.45	34.50	34.50	+0.35	2	3872
12:55:57	34.45	34.50	34.45	+0.30	1	3870
12:55:25	34.45	34.50	34.45	+0.30	1	3869
12:54:17	34.45	34.55	34.45	+0.30	1	3868
12:54:00	34.45	34.50	34.50	+0.35	9	3867
12:54:00	34.45	34.50	34.50	+0.35	1	3858
12:53:40	34.45	34.50	34.50	+0.35	2	3857
12:53:32	34.45	34.50	34.50	+0.35	3	3855
12:53:15	34.45	34.50	34.50	+0.35	1	3852
12:52:55	34.45	34.50	34.50	+0.35	5	3851
12:52:45	34.45	34.50	34.45	+0.30	1	3846
12:52:40	34.45	34.50	34.45	+0.30	2	3845
12:52:03	34.40	34.45	34.45	+0.30	3	3843
12:52:03	34.40	34.45	34.45	+0.30	1	3840
12:52:01	34.40	34.45	34.45	+0.30	1	3839
12:51:30	34.40	34.45	34.45	+0.30	2	3838
12:51:28	34.40	34.45	34.40	+0.25	1	3836
12:51:04	34.40	34.45	34.45	+0.30	2	3835
12:50:49	34.45	34.50	34.45	+0.30	17	3833
12:50:44	34.45	34.50	34.50	+0.35	2	3816
12:48:39	34.50	34.55	34.50	+0.35	1	3814
12:48:21	34.50	34.55	34.50	+0.35	1	3813
12:47:56	34.50	34.55	34.50	+0.35	1	3812
12:47:56	34.45	34.50	34.50	+0.35	2	3811
12:47:37	34.45	34.50	34.50	+0.35	10	3809
12:46:49	34.45	34.50	34.50	+0.35	1	3799
12:46:27	34.45	34.50	34.50	+0.35	20	3798
12:46:16	34.45	34.50	34.45	+0.30	2	3778
12:46:10	34.45	34.50	34.50	+0.35	1	3776
12:45:42	34.45	34.50	34.50	+0.35	1	3775
12:45:27	34.45	34.50	34.50	+0.35	2	3774
12:44:28	34.45	34.50	34.45	+0.30	2	3772
12:43:56	34.45	34.50	34.45	+0.30	1	3770
12:42:54	34.45	34.50	34.50	+0.35	1	3769
12:42:54	34.45	34.50	34.50	+0.35	1	3768
12:42:33	34.40	34.45	34.45	+0.30	1	3767
12:42:02	34.40	34.45	34.45	+0.30	1	3766
12:41:33	34.40	34.45	34.45	+0.30	2	3765
12:40:54	34.40	34.45	34.45	+0.30	1	3763
12:40:28	34.40	34.45	34.45	+0.30	1	3762
12:40:09	34.45	34.50	34.45	+0.30	2	3761
12:40:06	34.45	34.50	34.45	+0.30	1	3759
12:39:35	34.40	34.45	34.45	+0.30	1	3758
12:39:21	34.45	34.50	34.45	+0.30	3	3757
12:38:41	34.45	34.50	34.45	+0.30	2	3754
12:38:36	34.45	34.50	34.45	+0.30	2	3752
12:38:24	34.45	34.50	34.45	+0.30	3	3750
12:37:13	34.45	34.50	34.50	+0.35	1	3747
12:36:47	34.45	34.50	34.50	+0.35	6	3746
12:35:52	34.40	34.50	34.50	+0.35	2	3740
12:35:46	34.40	34.45	34.45	+0.30	1	3738
12:35:44	34.40	34.50	34.50	+0.35	2	3737
12:35:33	34.40	34.50	34.50	+0.35	2	3735
12:34:09	34.45	34.50	34.45	+0.30	1	3733
12:33:40	34.40	34.45	34.45	+0.30	1	3732
12:33:34	34.45	34.50	34.45	+0.30	2	3731
12:33:23	34.45	34.50	34.45	+0.30	1	3729
12:33:09	34.45	34.50	34.45	+0.30	1	3728
12:32:58	34.40	34.50	34.50	+0.35	2	3727
12:32:55	34.40	34.50	34.50	+0.35	3	3725
12:32:43	34.45	34.50	34.45	+0.30	1	3722
12:32:30	34.45	34.50	34.50	+0.35	1	3721
12:32:28	34.45	34.50	34.45	+0.30	2	3720
12:32:15	34.45	34.50	34.45	+0.30	1	3718
12:32:12	34.45	34.50	34.45	+0.30	10	3717
12:31:29	34.45	34.50	34.45	+0.30	2	3707
12:31:07	34.45	34.50	34.50	+0.35	2	3705
12:30:23	34.45	34.50	34.50	+0.35	3	3703
12:30:15	34.45	34.50	34.50	+0.35	3	3700
12:30:04	34.45	34.50	34.50	+0.35	1	3697
12:30:02	34.45	34.50	34.45	+0.30	1	3696
12:30:01	34.45	34.50	34.50	+0.35	2	3695
12:29:51	34.45	34.50	34.50	+0.35	1	3693
12:29:01	34.45	34.50	34.50	+0.35	1	3692
12:28:55	34.45	34.50	34.50	+0.35	1	3691
12:28:28	34.45	34.50	34.50	+0.35	2	3690
12:27:36	34.50	34.55	34.50	+0.35	3	3688
12:27:36	34.45	34.50	34.50	+0.35	6	3685
12:27:34	34.45	34.50	34.50	+0.35	1	3679
12:27:18	34.45	34.50	34.50	+0.35	1	3678
12:27:08	34.50	34.55	34.50	+0.35	1	3677
12:26:59	34.45	34.50	34.50	+0.35	3	3676
12:26:20	34.45	34.50	34.50	+0.35	3	3673
12:26:03	34.45	34.50	34.50	+0.35	1	3670
12:25:44	34.45	34.50	34.50	+0.35	1	3669
12:25:13	34.45	34.50	34.50	+0.35	1	3668
12:25:12	34.45	34.50	34.50	+0.35	1	3667
12:24:45	34.45	34.55	34.55	+0.40	3	3666
12:24:38	34.45	34.55	34.45	+0.30	1	3663
12:24:33	34.50	34.55	34.50	+0.35	1	3662
12:24:33	34.50	34.55	34.50	+0.35	10	3661
12:24:27	34.50	34.55	34.50	+0.35	1	3651
12:24:14	34.50	34.55	34.50	+0.35	1	3650
12:23:52	34.50	34.55	34.50	+0.35	1	3649
12:23:50	34.50	34.55	34.50	+0.35	5	3648
12:23:37	34.50	34.55	34.50	+0.35	1	3643
12:23:11	34.50	34.55	34.55	+0.40	1	3642
12:23:04	34.50	34.55	34.55	+0.40	10	3641
12:22:48	34.50	34.55	34.55	+0.40	1	3631
12:21:14	34.50	34.55	34.50	+0.35	1	3630
12:21:11	34.50	34.55	34.55	+0.40	1	3629
12:20:44	34.50	34.55	34.55	+0.40	3	3628
12:20:38	34.50	34.55	34.50	+0.35	1	3625
12:20:32	34.50	34.55	34.50	+0.35	2	3624
12:19:21	34.50	34.55	34.50	+0.35	1	3622
12:19:19	34.45	34.50	34.50	+0.35	1	3621
12:19:19	34.50	34.55	34.50	+0.35	2	3620
12:19:07	34.50	34.55	34.50	+0.35	20	3618
12:18:25	34.45	34.55	34.55	+0.40	2	3598
12:18:17	34.50	34.55	34.50	+0.35	2	3596
12:18:06	34.50	34.55	34.50	+0.35	1	3594
12:17:58	34.50	34.55	34.50	+0.35	1	3593
12:17:25	34.55	34.60	34.55	+0.40	2	3592
12:17:24	34.50	34.55	34.55	+0.40	3	3590
12:16:31	34.50	34.55	34.55	+0.40	4	3587
12:16:01	34.50	34.55	34.55	+0.40	2	3583
12:16:01	34.50	34.55	34.50	+0.35	1	3581
12:15:56	34.50	34.55	34.55	+0.40	1	3580
12:15:42	34.50	34.55	34.55	+0.40	1	3579
12:15:42	34.50	34.55	34.55	+0.40	2	3578
12:15:38	34.50	34.55	34.55	+0.40	1	3576
12:15:21	34.40	34.50	34.50	+0.35	38	3575
12:15:21	34.40	34.45	34.45	+0.30	10	3537
12:14:21	34.40	34.45	34.45	+0.30	1	3527
12:14:09	34.40	34.45	34.45	+0.30	1	3526
12:13:43	34.40	34.45	34.45	+0.30	4	3525
12:13:43	34.40	34.45	34.40	+0.25	1	3521
12:13:02	34.40	34.45	34.45	+0.30	1	3520
12:12:57	34.40	34.45	34.45	+0.30	1	3519
12:12:48	34.40	34.45	34.40	+0.25	1	3518
12:12:44	34.40	34.45	34.40	+0.25	1	3517
12:12:21	34.40	34.45	34.40	+0.25	2	3516
12:12:18	34.40	34.45	34.45	+0.30	1	3514
12:12:03	34.40	34.45	34.40	+0.25	1	3513
12:10:50	34.35	34.40	34.40	+0.25	2	3512
12:10:21	34.35	34.45	34.45	+0.30	5	3510
12:09:59	34.35	34.45	34.45	+0.30	5	3505
12:09:20	34.35	34.45	34.45	+0.30	1	3500
12:09:13	34.35	34.40	34.40	+0.25	1	3499
12:08:34	34.35	34.40	34.40	+0.25	13	3498
12:08:26	34.35	34.40	34.35	+0.20	2	3485
12:07:08	34.30	34.35	34.35	+0.20	14	3483
12:07:08	34.35	34.40	34.35	+0.20	1	3469
12:07:01	34.35	34.40	34.35	+0.20	1	3468
12:06:11	34.30	34.35	34.35	+0.20	8	3467
12:06:11	34.35	34.40	34.35	+0.20	2	3459
12:05:48	34.35	34.40	34.35	+0.20	1	3457
12:05:26	34.35	34.40	34.35	+0.20	1	3456
12:03:44	34.35	34.40	34.35	+0.20	1	3455
12:03:07	34.40	34.45	34.40	+0.25	1	3454
12:03:03	34.40	34.45	34.40	+0.25	2	3453
12:02:57	34.40	34.45	34.40	+0.25	2	3451
12:02:37	34.40	34.45	34.40	+0.25	1	3449
12:02:25	34.40	34.45	34.40	+0.25	1	3448
12:01:16	34.40	34.45	34.40	+0.25	1	3447
12:01:03	34.40	34.45	34.45	+0.30	1	3446
12:00:54	34.40	34.45	34.40	+0.25	1	3445
12:00:51	34.40	34.45	34.45	+0.30	10	3444
12:00:11	34.35	34.40	34.40	+0.25	49	3434
11:59:48	34.35	34.40	34.35	+0.20	1	3385
11:59:16	34.30	34.35	34.35	+0.20	1	3384
11:59:08	34.30	34.35	34.35	+0.20	1	3383
11:58:46	34.30	34.35	34.30	+0.15	1	3382
11:57:54	34.30	34.35	34.35	+0.20	1	3381
11:57:46	34.30	34.35	34.35	+0.20	1	3380
11:57:15	34.30	34.35	34.35	+0.20	4	3379
11:57:15	34.30	34.35	34.35	+0.20	2	3375
11:57:15	34.35	34.40	34.35	+0.20	1	3373
11:57:11	34.35	34.40	34.35	+0.20	1	3372
11:56:36	34.30	34.35	34.35	+0.20	6	3371
11:56:32	34.30	34.35	34.35	+0.20	2	3365
11:55:58	34.30	34.35	34.35	+0.20	1	3363
11:55:45	34.25	34.35	34.35	+0.20	1	3362
11:55:45	34.25	34.30	34.30	+0.15	1	3361
11:55:44	34.25	34.35	34.35	+0.20	7	3360
11:55:16	34.25	34.35	34.35	+0.20	1	3353
11:54:38	34.25	34.35	34.35	+0.20	1	3352
11:54:31	34.25	34.30	34.30	+0.15	12	3351
11:54:30	34.25	34.30	34.25	+0.10	1	3339
11:53:35	34.25	34.30	34.25	+0.10	1	3338
11:52:35	34.25	34.30	34.25	+0.10	1	3337
11:51:54	34.25	34.30	34.25	+0.10	1	3336
11:51:22	34.25	34.30	34.25	+0.10	1	3335
11:51:09	34.25	34.30	34.25	+0.10	10	3334
11:51:01	34.25	34.30	34.25	+0.10	1	3324
11:50:39	34.25	34.30	34.25	+0.10	1	3323
11:50:22	34.25	34.30	34.25	+0.10	1	3322
11:50:03	34.25	34.30	34.30	+0.15	1	3321
11:49:23	34.25	34.30	34.25	+0.10	1	3320
11:48:07	34.20	34.25	34.25	+0.10	1	3319
11:47:27	34.20	34.25	34.20	+0.05	1	3318
11:47:01	34.20	34.30	34.20	+0.05	5	3317
11:46:27	34.20	34.25	34.20	+0.05	1	3312
11:46:22	34.20	34.25	34.25	+0.10	1	3311
11:46:18	34.20	34.25	34.20	+0.05	2	3310
11:46:07	34.20	34.25	34.20	+0.05	1	3308
11:45:12	34.25	34.30	34.25	+0.10	4	3307
11:45:07	34.25	34.30	34.25	+0.10	1	3303
11:44:58	34.25	34.30	34.25	+0.10	5	3302
11:44:50	34.25	34.30	34.25	+0.10	2	3297
11:44:37	34.25	34.30	34.25	+0.10	2	3295
11:44:20	34.25	34.30	34.25	+0.10	1	3293
11:44:07	34.25	34.30	34.25	+0.10	1	3292
11:42:50	34.30	34.35	34.30	+0.15	1	3291
11:42:30	34.30	34.35	34.30	+0.15	10	3290
11:41:18	34.25	34.35	34.25	+0.10	2	3280
11:40:59	34.30	34.40	34.25	+0.10	11	3278
11:40:59	34.30	34.40	34.30	+0.15	5	3267
11:40:53	34.35	34.40	34.35	+0.20	1	3262
11:40:49	34.35	34.40	34.35	+0.20	1	3261
11:40:46	34.30	34.35	34.35	+0.20	3	3260
11:40:34	34.30	34.35	34.35	+0.20	1	3257
11:39:38	34.30	34.35	34.35	+0.20	2	3256
11:39:20	34.30	34.35	34.30	+0.15	1	3254
11:38:28	34.25	34.35	34.35	+0.20	3	3253
11:38:19	34.25	34.35	34.25	+0.10	4	3250
11:37:38	34.25	34.35	34.25	+0.10	1	3246
11:37:26	34.25	34.30	34.30	+0.15	3	3245
11:37:04	34.25	34.30	34.25	+0.10	1	3242
11:36:19	34.30	34.35	34.30	+0.15	1	3241
11:36:03	34.25	34.30	34.30	+0.15	2	3240
11:36:03	34.30	34.40	34.30	+0.15	1	3238
11:35:49	34.30	34.40	34.30	+0.15	1	3237
11:34:50	34.30	34.35	34.30	+0.15	1	3236
11:34:13	34.30	34.35	34.35	+0.20	1	3235
11:34:04	34.35	34.40	34.35	+0.20	2	3234
11:34:04	34.35	34.40	34.40	+0.25	1	3232
11:33:57	34.35	34.40	34.40	+0.25	2	3231
11:33:46	34.35	34.40	34.40	+0.25	1	3229
11:33:45	34.35	34.40	34.40	+0.25	1	3228
11:33:42	34.35	34.40	34.40	+0.25	1	3227
11:33:38	34.35	34.40	34.40	+0.25	1	3226
11:32:53	34.35	34.40	34.40	+0.25	1	3225
11:32:30	34.35	34.40	34.40	+0.25	1	3224
11:32:20	34.35	34.40	34.40	+0.25	1	3223
11:32:09	34.35	34.40	34.40	+0.25	1	3222
11:32:08	34.35	34.40	34.35	+0.20	1	3221
11:31:47	34.35	34.40	34.35	+0.20	1	3220
11:31:45	34.35	34.40	34.40	+0.25	2	3219
11:31:20	34.35	34.40	34.35	+0.20	1	3217
11:31:07	34.35	34.40	34.35	+0.20	3	3216
11:30:37	34.25	34.35	34.35	+0.20	2	3213
11:30:08	34.20	34.30	34.30	+0.15	49	3211
11:29:47	34.20	34.25	34.25	+0.10	4	3162
11:29:47	34.20	34.25	34.25	+0.10	1	3158
11:29:35	34.20	34.25	34.25	+0.10	3	3157
11:28:24	34.15	34.25	34.25	+0.10	1	3154
11:28:05	34.15	34.20	34.20	+0.05	1	3153
11:27:37	34.15	34.20	34.20	+0.05	1	3152
11:27:02	34.15	34.20	34.20	+0.05	1	3151
11:26:59	34.15	34.20	34.20	+0.05	1	3150
11:26:45	34.15	34.20	34.15	0	2	3149
11:25:50	34.15	34.20	34.15	0	3	3147
11:25:32	34.15	34.20	34.15	0	1	3144
11:25:15	34.15	34.20	34.20	+0.05	2	3143
11:23:59	34.15	34.20	34.20	+0.05	3	3141
11:23:28	34.15	34.20	34.20	+0.05	2	3138
11:22:31	34.15	34.20	34.20	+0.05	1	3136
11:22:27	34.15	34.20	34.15	0	1	3135
11:22:18	34.20	34.25	34.20	+0.05	3	3134
11:22:12	34.20	34.25	34.20	+0.05	1	3131
11:21:00	34.15	34.20	34.20	+0.05	1	3130
11:19:49	34.15	34.20	34.20	+0.05	1	3129
11:18:52	34.15	34.25	34.15	0	2	3128
11:18:15	34.15	34.25	34.15	0	1	3126
11:17:29	34.15	34.25	34.15	0	2	3125
11:16:42	34.15	34.25	34.15	0	1	3123
11:16:31	34.15	34.25	34.15	0	4	3122
11:16:16	34.15	34.25	34.15	0	5	3118
11:16:09	34.15	34.25	34.15	0	1	3113
11:15:23	34.15	34.25	34.15	0	1	3112
11:14:47	34.25	34.30	34.25	+0.10	2	3111
11:14:22	34.25	34.30	34.25	+0.10	1	3109
11:14:18	34.25	34.30	34.25	+0.10	1	3108
11:14:12	34.15	34.25	34.25	+0.10	1	3107
11:14:10	34.15	34.20	34.20	+0.05	2	3106
11:14:10	34.15	34.20	34.20	+0.05	1	3104
11:14:10	34.20	34.25	34.20	+0.05	1	3103
11:14:08	34.20	34.25	34.25	+0.10	2	3102
11:13:52	34.20	34.25	34.20	+0.05	1	3100
11:13:52	34.20	34.25	34.20	+0.05	1	3099
11:12:02	34.15	34.20	34.20	+0.05	5	3098
11:12:02	34.15	34.20	34.20	+0.05	1	3093
11:11:41	34.15	34.20	34.15	0	2	3092
11:11:33	34.20	34.25	34.20	+0.05	1	3090
11:11:10	34.15	34.25	34.15	0	2	3089
11:10:38	34.15	34.20	34.20	+0.05	4	3087
11:10:38	34.15	34.20	34.20	+0.05	1	3083
11:10:38	34.20	34.25	34.20	+0.05	5	3082
11:10:34	34.20	34.25	34.20	+0.05	1	3077
11:10:17	34.20	34.25	34.20	+0.05	1	3076
11:09:53	34.20	34.25	34.20	+0.05	1	3075
11:09:53	34.25	34.30	34.25	+0.10	8	3074
11:08:19	34.30	34.35	34.30	+0.15	4	3066
11:08:10	34.30	34.35	34.30	+0.15	1	3062
11:07:28	34.30	34.35	34.35	+0.20	1	3061
11:07:10	34.25	34.30	34.30	+0.15	1	3060
11:06:18	34.30	34.35	34.30	+0.15	2	3059
11:05:44	34.30	34.35	34.30	+0.15	1	3057
11:05:31	34.30	34.35	34.35	+0.20	2	3056
11:05:28	34.30	34.35	34.30	+0.15	1	3054
11:05:17	34.30	34.35	34.30	+0.15	1	3053
11:05:11	34.30	34.35	34.35	+0.20	3	3052
11:04:46	34.30	34.35	34.35	+0.20	1	3049
11:03:31	34.30	34.35	34.35	+0.20	1	3048
11:03:05	34.30	34.35	34.30	+0.15	2	3047
11:01:50	34.30	34.35	34.35	+0.20	1	3045
11:01:33	34.30	34.35	34.35	+0.20	2	3044
11:01:21	34.30	34.35	34.30	+0.15	1	3042
11:01:19	34.30	34.35	34.30	+0.15	2	3041
11:01:10	34.30	34.35	34.30	+0.15	1	3039
11:01:10	34.30	34.35	34.30	+0.15	3	3038
11:01:10	34.30	34.35	34.30	+0.15	1	3035
11:01:10	34.30	34.35	34.30	+0.15	4	3034
10:59:57	34.30	34.35	34.35	+0.20	1	3030
10:59:42	34.30	34.35	34.35	+0.20	1	3029
10:58:59	34.30	34.45	34.30	+0.15	2	3028
10:58:53	34.20	34.25	34.45	+0.30	4	3026
10:58:53	34.20	34.25	34.40	+0.25	7	3022
10:58:53	34.20	34.25	34.35	+0.20	4	3015
10:58:53	34.20	34.25	34.30	+0.15	9	3011
10:58:53	34.20	34.25	34.25	+0.10	6	3002
10:58:50	34.15	34.20	34.20	+0.05	2	2996
10:58:50	34.15	34.20	34.20	+0.05	5	2994
10:57:32	34.15	34.20	34.15	0	1	2989
10:57:14	34.15	34.20	34.15	0	1	2988
10:57:08	34.15	34.20	34.20	+0.05	1	2987
10:56:56	34.15	34.20	34.20	+0.05	1	2986
10:56:33	34.15	34.20	34.20	+0.05	1	2985
10:55:59	34.20	34.25	34.20	+0.05	6	2984
10:55:47	34.15	34.20	34.20	+0.05	9	2978
10:55:17	34.15	34.20	34.20	+0.05	1	2969
10:54:55	34.10	34.20	34.20	+0.05	1	2968
10:53:29	34.10	34.20	34.10	-0.05	2	2967
10:53:22	34.10	34.20	34.10	-0.05	5	2965
10:52:45	34.10	34.15	34.15	0	4	2960
10:52:36	34.10	34.15	34.10	-0.05	1	2956
10:52:31	34.05	34.10	34.10	-0.05	1	2955
10:52:22	34.05	34.10	34.10	-0.05	1	2954
10:52:22	34.10	34.15	34.10	-0.05	2	2953
10:52:13	34.05	34.10	34.10	-0.05	1	2951
10:52:10	34.05	34.10	34.10	-0.05	3	2950
10:51:55	34.05	34.10	34.10	-0.05	1	2947
10:51:55	34.05	34.10	34.10	-0.05	2	2946
10:51:55	34.10	34.15	34.10	-0.05	8	2944
10:51:51	34.10	34.15	34.10	-0.05	2	2936
10:51:38	34.10	34.20	34.10	-0.05	1	2934
10:51:38	34.15	34.20	34.15	0	24	2933
10:51:38	34.15	34.20	34.15	0	6	2909
10:51:38	34.15	34.20	34.20	+0.05	3	2903
10:51:04	34.15	34.20	34.20	+0.05	2	2900
10:51:02	34.15	34.25	34.15	0	1	2898
10:51:02	34.20	34.25	34.20	+0.05	53	2897
10:50:31	34.20	34.25	34.20	+0.05	2	2844
10:50:25	34.20	34.25	34.20	+0.05	8	2842
10:50:23	34.25	34.30	34.25	+0.10	1	2834
10:50:23	34.25	34.30	34.25	+0.10	1	2833
10:50:23	34.25	34.30	34.25	+0.10	1	2832
10:50:23	34.25	34.30	34.25	+0.10	28	2831
10:50:23	34.25	34.30	34.25	+0.10	2	2803
10:50:23	34.25	34.30	34.25	+0.10	3	2801
10:50:13	34.25	34.30	34.25	+0.10	7	2798
10:49:57	34.25	34.30	34.25	+0.10	4	2791
10:49:44	34.25	34.30	34.25	+0.10	2	2787
10:49:34	34.25	34.30	34.30	+0.15	1	2785
10:49:21	34.30	34.35	34.30	+0.15	7	2784
10:49:21	34.25	34.30	34.30	+0.15	3	2777
10:48:41	34.25	34.30	34.30	+0.15	1	2774
10:48:37	34.30	34.35	34.30	+0.15	12	2773
10:48:15	34.25	34.30	34.30	+0.15	9	2761
10:48:15	34.30	34.35	34.30	+0.15	1	2752
10:47:55	34.25	34.30	34.30	+0.15	1	2751
10:47:33	34.30	34.35	34.30	+0.15	1	2750
10:47:32	34.30	34.35	34.30	+0.15	1	2749
10:47:20	34.30	34.35	34.30	+0.15	1	2748
10:47:00	34.25	34.30	34.30	+0.15	3	2747
10:46:31	34.25	34.30	34.30	+0.15	1	2744
10:46:30	34.25	34.30	34.30	+0.15	1	2743
10:46:27	34.25	34.30	34.30	+0.15	1	2742
10:46:19	34.25	34.30	34.30	+0.15	1	2741
10:45:56	34.25	34.30	34.30	+0.15	1	2740
10:45:01	34.25	34.30	34.30	+0.15	1	2739
10:44:32	34.25	34.30	34.30	+0.15	2	2738
10:44:16	34.25	34.30	34.30	+0.15	1	2736
10:44:07	34.30	34.35	34.30	+0.15	27	2735
10:44:07	34.30	34.40	34.30	+0.15	11	2708
10:44:07	34.30	34.40	34.30	+0.15	28	2697
10:44:06	34.35	34.40	34.35	+0.20	2	2669
10:43:55	34.30	34.35	34.35	+0.20	3	2667
10:43:33	34.30	34.35	34.35	+0.20	1	2664
10:43:33	34.35	34.45	34.35	+0.20	3	2663
10:43:29	34.35	34.45	34.35	+0.20	1	2660
10:43:27	34.35	34.40	34.40	+0.25	1	2659
10:43:02	34.40	34.45	34.40	+0.25	8	2658
10:43:02	34.35	34.40	34.40	+0.25	2	2650
10:42:48	34.35	34.40	34.35	+0.20	6	2648
10:42:37	34.35	34.40	34.35	+0.20	1	2642
10:42:33	34.40	34.45	34.40	+0.25	10	2641
10:42:33	34.40	34.45	34.40	+0.25	1	2631
10:42:33	34.40	34.45	34.40	+0.25	2	2630
10:42:14	34.45	34.50	34.45	+0.30	5	2628
10:42:14	34.45	34.50	34.45	+0.30	2	2623
10:42:14	34.45	34.50	34.45	+0.30	3	2621
10:42:07	34.45	34.50	34.45	+0.30	2	2618
10:42:07	34.45	34.50	34.45	+0.30	6	2616
10:42:07	34.45	34.50	34.50	+0.35	1	2610
10:42:00	34.45	34.50	34.50	+0.35	5	2609
10:41:18	34.45	34.55	34.55	+0.40	10	2604
10:41:10	34.50	34.55	34.50	+0.35	8	2594
10:41:02	34.50	34.55	34.55	+0.40	6	2586
10:40:56	34.50	34.55	34.55	+0.40	2	2580
10:40:50	34.50	34.55	34.55	+0.40	1	2578
10:40:32	34.50	34.55	34.50	+0.35	1	2577
10:40:18	34.50	34.55	34.55	+0.40	19	2576
10:39:58	34.50	34.55	34.50	+0.35	1	2557
10:39:29	34.50	34.55	34.50	+0.35	2	2556
10:39:27	34.50	34.55	34.50	+0.35	1	2554
10:39:22	34.50	34.55	34.50	+0.35	2	2553
10:38:52	34.45	34.50	34.50	+0.35	1	2551
10:38:41	34.45	34.50	34.50	+0.35	2	2550
10:38:21	34.45	34.50	34.50	+0.35	1	2548
10:38:18	34.45	34.50	34.50	+0.35	5	2547
10:38:06	34.45	34.50	34.50	+0.35	15	2542
10:37:03	34.45	34.50	34.50	+0.35	2	2527
10:36:38	34.45	34.50	34.50	+0.35	2	2525
10:36:22	34.45	34.50	34.50	+0.35	3	2523
10:36:05	34.45	34.50	34.50	+0.35	3	2520
10:35:39	34.50	34.55	34.50	+0.35	1	2517
10:35:38	34.50	34.55	34.50	+0.35	10	2516
10:34:38	34.50	34.55	34.50	+0.35	1	2506
10:34:33	34.50	34.55	34.55	+0.40	1	2505
10:34:30	34.50	34.55	34.55	+0.40	1	2504
10:34:16	34.50	34.55	34.50	+0.35	1	2503
10:33:53	34.50	34.55	34.55	+0.40	1	2502
10:33:45	34.45	34.50	34.50	+0.35	3	2501
10:33:34	34.45	34.50	34.50	+0.35	1	2498
10:33:28	34.50	34.55	34.50	+0.35	4	2497
10:33:26	34.50	34.55	34.55	+0.40	2	2493
10:33:24	34.50	34.55	34.55	+0.40	1	2491
10:33:00	34.45	34.50	34.50	+0.35	92	2490
10:33:00	34.40	34.45	34.45	+0.30	9	2398
10:32:53	34.40	34.45	34.45	+0.30	1	2389
10:32:46	34.40	34.45	34.45	+0.30	1	2388
10:32:44	34.40	34.45	34.45	+0.30	1	2387
10:32:35	34.40	34.45	34.45	+0.30	2	2386
10:32:21	34.40	34.45	34.45	+0.30	1	2384
10:32:11	34.40	34.45	34.45	+0.30	1	2383
10:31:49	34.40	34.45	34.45	+0.30	2	2382
10:31:48	34.40	34.45	34.45	+0.30	1	2380
10:31:34	34.40	34.45	34.45	+0.30	1	2379
10:31:18	34.40	34.45	34.45	+0.30	1	2378
10:31:09	34.40	34.45	34.45	+0.30	1	2377
10:30:49	34.40	34.45	34.45	+0.30	1	2376
10:30:46	34.40	34.45	34.45	+0.30	1	2375
10:30:30	34.40	34.45	34.45	+0.30	1	2374
10:30:28	34.40	34.45	34.40	+0.25	1	2373
10:30:28	34.40	34.45	34.45	+0.30	2	2372
10:30:12	34.40	34.45	34.45	+0.30	1	2370
10:30:02	34.40	34.45	34.40	+0.25	3	2369
10:30:00	34.40	34.45	34.45	+0.30	2	2366
10:29:36	34.35	34.40	34.40	+0.25	2	2364
10:29:36	34.35	34.40	34.40	+0.25	2	2362
10:29:34	34.35	34.40	34.40	+0.25	2	2360
10:29:01	34.35	34.40	34.40	+0.25	1	2358
10:28:53	34.40	34.45	34.40	+0.25	6	2357
10:28:41	34.40	34.45	34.40	+0.25	3	2351
10:28:41	34.40	34.45	34.45	+0.30	1	2348
10:28:35	34.40	34.45	34.40	+0.25	1	2347
10:28:30	34.40	34.45	34.40	+0.25	1	2346
10:28:25	34.40	34.45	34.45	+0.30	2	2345
10:28:06	34.40	34.45	34.45	+0.30	1	2343
10:27:31	34.40	34.45	34.45	+0.30	1	2342
10:27:17	34.40	34.45	34.45	+0.30	1	2341
10:27:13	34.40	34.45	34.45	+0.30	1	2340
10:27:09	34.40	34.45	34.45	+0.30	1	2339
10:26:54	34.40	34.45	34.45	+0.30	1	2338
10:26:47	34.45	34.50	34.45	+0.30	3	2337
10:26:47	34.45	34.50	34.45	+0.30	3	2334
10:26:18	34.45	34.50	34.50	+0.35	1	2331
10:26:17	34.45	34.50	34.45	+0.30	1	2330
10:26:17	34.45	34.50	34.50	+0.35	1	2329
10:26:08	34.45	34.50	34.50	+0.35	2	2328
10:25:49	34.45	34.50	34.45	+0.30	1	2326
10:25:35	34.40	34.45	34.45	+0.30	28	2325
10:25:35	34.35	34.40	34.40	+0.25	18	2297
10:25:34	34.35	34.40	34.35	+0.20	2	2279
10:24:47	34.30	34.40	34.40	+0.25	2	2277
10:24:39	34.35	34.40	34.35	+0.20	2	2275
10:24:22	34.35	34.40	34.35	+0.20	1	2273
10:24:08	34.35	34.40	34.35	+0.20	1	2272
10:23:59	34.35	34.40	34.35	+0.20	2	2271
10:23:19	34.30	34.35	34.35	+0.20	1	2269
10:23:16	34.30	34.35	34.35	+0.20	1	2268
10:23:15	34.30	34.35	34.35	+0.20	2	2267
10:22:22	34.30	34.35	34.35	+0.20	1	2265
10:22:14	34.30	34.35	34.35	+0.20	6	2264
10:22:14	34.30	34.35	34.35	+0.20	1	2258
10:21:54	34.30	34.35	34.35	+0.20	1	2257
10:21:52	34.30	34.35	34.35	+0.20	4	2256
10:21:48	34.30	34.35	34.35	+0.20	3	2252
10:21:34	34.30	34.35	34.35	+0.20	1	2249
10:21:18	34.30	34.35	34.35	+0.20	1	2248
10:20:37	34.30	34.35	34.35	+0.20	20	2247
10:20:35	34.30	34.35	34.35	+0.20	1	2227
10:20:23	34.30	34.35	34.30	+0.15	1	2226
10:20:05	34.30	34.35	34.30	+0.15	3	2225
10:20:01	34.30	34.35	34.30	+0.15	3	2222
10:19:44	34.30	34.35	34.30	+0.15	1	2219
10:19:22	34.30	34.35	34.30	+0.15	7	2218
10:19:22	34.30	34.35	34.30	+0.15	4	2211
10:19:20	34.30	34.35	34.30	+0.15	1	2207
10:19:10	34.30	34.35	34.30	+0.15	1	2206
10:17:53	34.30	34.35	34.30	+0.15	1	2205
10:17:33	34.30	34.35	34.35	+0.20	2	2204
10:16:52	34.35	34.40	34.35	+0.20	2	2202
10:16:32	34.35	34.40	34.35	+0.20	1	2200
10:15:41	34.35	34.40	34.35	+0.20	1	2199
10:15:06	34.35	34.40	34.35	+0.20	5	2198
10:15:03	34.35	34.40	34.35	+0.20	10	2193
10:14:59	34.35	34.40	34.35	+0.20	2	2183
10:14:31	34.35	34.40	34.35	+0.20	1	2181
10:14:20	34.35	34.40	34.35	+0.20	2	2180
10:14:00	34.35	34.40	34.35	+0.20	1	2178
10:13:50	34.35	34.40	34.35	+0.20	2	2177
10:13:02	34.35	34.40	34.40	+0.25	2	2175
10:12:58	34.35	34.40	34.35	+0.20	2	2173
10:12:04	34.35	34.40	34.35	+0.20	5	2171
10:11:56	34.35	34.40	34.35	+0.20	5	2166
10:11:36	34.35	34.40	34.35	+0.20	10	2161
10:11:13	34.35	34.40	34.40	+0.25	1	2151
10:11:11	34.35	34.40	34.40	+0.25	2	2150
10:09:57	34.40	34.45	34.40	+0.25	1	2148
10:09:52	34.35	34.40	34.40	+0.25	1	2147
10:09:46	34.35	34.40	34.40	+0.25	3	2146
10:09:45	34.35	34.40	34.40	+0.25	1	2143
10:09:40	34.35	34.40	34.40	+0.25	1	2142
10:08:34	34.35	34.40	34.40	+0.25	1	2141
10:08:06	34.35	34.40	34.40	+0.25	4	2140
10:07:57	34.35	34.40	34.35	+0.20	1	2136
10:07:43	34.35	34.40	34.40	+0.25	2	2135
10:07:43	34.35	34.40	34.40	+0.25	2	2133
10:07:32	34.30	34.40	34.40	+0.25	2	2131
10:07:30	34.30	34.40	34.40	+0.25	2	2129
10:07:24	34.30	34.35	34.40	+0.25	1	2127
10:07:24	34.30	34.35	34.35	+0.20	1	2126
10:07:22	34.30	34.35	34.35	+0.20	3	2125
10:06:59	34.35	34.40	34.35	+0.20	1	2122
10:06:41	34.30	34.35	34.35	+0.20	2	2121
10:06:09	34.35	34.40	34.35	+0.20	1	2119
10:06:00	34.35	34.40	34.35	+0.20	1	2118
10:05:52	34.35	34.40	34.35	+0.20	2	2117
10:04:59	34.35	34.40	34.35	+0.20	2	2115
10:04:41	34.35	34.40	34.40	+0.25	1	2113
10:04:30	34.35	34.40	34.40	+0.25	3	2112
10:04:28	34.30	34.40	34.30	+0.15	4	2109
10:04:27	34.35	34.40	34.35	+0.20	1	2105
10:04:24	34.35	34.40	34.35	+0.20	2	2104
10:04:24	34.35	34.40	34.35	+0.20	1	2102
10:04:11	34.35	34.40	34.35	+0.20	1	2101
10:04:09	34.35	34.40	34.40	+0.25	1	2100
10:04:03	34.35	34.40	34.40	+0.25	1	2099
10:03:49	34.35	34.40	34.40	+0.25	1	2098
10:03:42	34.35	34.40	34.40	+0.25	1	2097
10:03:19	34.35	34.40	34.40	+0.25	1	2096
10:03:11	34.40	34.45	34.40	+0.25	1	2095
10:02:45	34.40	34.45	34.45	+0.30	2	2094
10:02:45	34.35	34.40	34.40	+0.25	46	2092
10:02:45	34.30	34.35	34.35	+0.20	9	2046
10:02:45	34.30	34.35	34.35	+0.20	21	2037
10:02:15	34.25	34.30	34.30	+0.15	3	2016
10:02:15	34.25	34.30	34.30	+0.15	2	2013
10:02:12	34.25	34.30	34.30	+0.15	1	2011
10:02:08	34.25	34.30	34.30	+0.15	2	2010
10:01:59	34.25	34.30	34.30	+0.15	1	2008
10:01:01	34.25	34.30	34.25	+0.10	5	2007
10:00:59	34.25	34.30	34.25	+0.10	2	2002
10:00:42	34.25	34.30	34.25	+0.10	2	2000
10:00:01	34.25	34.30	34.30	+0.15	1	1998
09:59:56	34.25	34.35	34.25	+0.10	14	1997
09:59:40	34.30	34.35	34.30	+0.15	1	1983
09:59:40	34.30	34.35	34.30	+0.15	2	1982
09:59:40	34.25	34.30	34.30	+0.15	2	1980
09:59:14	34.25	34.30	34.30	+0.15	3	1978
09:59:01	34.30	34.35	34.30	+0.15	5	1975
09:58:55	34.30	34.35	34.30	+0.15	1	1970
09:58:15	34.30	34.35	34.35	+0.20	2	1969
09:58:12	34.30	34.35	34.30	+0.15	1	1967
09:58:11	34.30	34.35	34.30	+0.15	1	1966
09:58:05	34.30	34.35	34.30	+0.15	5	1965
09:57:45	34.30	34.35	34.30	+0.15	5	1960
09:57:41	34.30	34.35	34.30	+0.15	1	1955
09:57:30	34.30	34.35	34.30	+0.15	2	1954
09:57:11	34.30	34.35	34.30	+0.15	1	1952
09:57:02	34.30	34.35	34.35	+0.20	1	1951
09:56:51	34.30	34.35	34.35	+0.20	1	1950
09:56:39	34.30	34.35	34.35	+0.20	1	1949
09:56:38	34.30	34.35	34.30	+0.15	2	1948
09:56:25	34.30	34.35	34.35	+0.20	1	1946
09:56:16	34.30	34.35	34.35	+0.20	1	1945
09:56:15	34.30	34.35	34.35	+0.20	1	1944
09:56:03	34.30	34.35	34.35	+0.20	1	1943
09:55:30	34.30	34.35	34.35	+0.20	1	1942
09:54:32	34.30	34.35	34.35	+0.20	2	1941
09:54:25	34.30	34.35	34.30	+0.15	1	1939
09:54:19	34.25	34.30	34.30	+0.15	3	1938
09:54:12	34.30	34.35	34.30	+0.15	18	1935
09:53:54	34.30	34.35	34.30	+0.15	2	1917
09:53:53	34.30	34.35	34.30	+0.15	1	1915
09:53:27	34.30	34.35	34.30	+0.15	1	1914
09:53:17	34.30	34.35	34.30	+0.15	1	1913
09:53:08	34.30	34.35	34.35	+0.20	1	1912
09:53:01	34.35	34.40	34.35	+0.20	1	1911
09:52:42	34.35	34.40	34.40	+0.25	3	1910
09:52:25	34.35	34.40	34.40	+0.25	1	1907
09:52:22	34.35	34.40	34.40	+0.25	1	1906
09:52:19	34.35	34.40	34.40	+0.25	3	1905
09:52:14	34.35	34.40	34.40	+0.25	2	1902
09:52:13	34.35	34.40	34.40	+0.25	1	1900
09:52:10	34.35	34.40	34.40	+0.25	2	1899
09:52:07	34.35	34.40	34.40	+0.25	2	1897
09:51:51	34.35	34.40	34.40	+0.25	2	1895
09:51:46	34.30	34.35	34.35	+0.20	1	1893
09:51:37	34.30	34.35	34.35	+0.20	13	1892
09:51:30	34.30	34.35	34.30	+0.15	1	1879
09:51:28	34.30	34.35	34.35	+0.20	1	1878
09:51:00	34.35	34.40	34.35	+0.20	1	1877
09:50:56	34.35	34.40	34.35	+0.20	1	1876
09:50:51	34.35	34.40	34.35	+0.20	10	1875
09:50:39	34.35	34.40	34.35	+0.20	2	1865
09:50:33	34.35	34.40	34.35	+0.20	1	1863
09:50:33	34.35	34.40	34.35	+0.20	2	1862
09:49:36	34.30	34.35	34.35	+0.20	1	1860
09:49:36	34.35	34.40	34.35	+0.20	4	1859
09:49:13	34.35	34.40	34.35	+0.20	3	1855
09:49:02	34.30	34.40	34.40	+0.25	10	1852
09:49:01	34.25	34.35	34.35	+0.20	1	1842
09:48:58	34.30	34.35	34.30	+0.15	2	1841
09:48:56	34.30	34.35	34.35	+0.20	2	1839
09:48:56	34.35	34.40	34.35	+0.20	2	1837
09:48:56	34.30	34.40	34.40	+0.25	10	1835
09:48:47	34.30	34.35	34.35	+0.20	9	1825
09:48:47	34.25	34.30	34.30	+0.15	13	1816
09:48:47	34.20	34.25	34.25	+0.10	3	1803
09:47:54	34.20	34.25	34.25	+0.10	1	1800
09:47:53	34.25	34.30	34.25	+0.10	1	1799
09:47:46	34.25	34.30	34.25	+0.10	4	1798
09:47:29	34.25	34.30	34.25	+0.10	2	1794
09:47:29	34.25	34.30	34.25	+0.10	1	1792
09:47:09	34.20	34.25	34.25	+0.10	8	1791
09:47:08	34.20	34.25	34.25	+0.10	1	1783
09:47:05	34.20	34.25	34.25	+0.10	1	1782
09:47:02	34.25	34.30	34.25	+0.10	1	1781
09:47:02	34.25	34.30	34.25	+0.10	1	1780
09:47:02	34.20	34.25	34.25	+0.10	9	1779
09:47:02	34.20	34.25	34.25	+0.10	1	1770
09:46:58	34.20	34.25	34.25	+0.10	1	1769
09:46:58	34.20	34.25	34.20	+0.05	1	1768
09:46:42	34.20	34.25	34.20	+0.05	3	1767
09:46:42	34.20	34.25	34.20	+0.05	1	1764
09:46:15	34.20	34.25	34.25	+0.10	1	1763
09:46:05	34.20	34.25	34.25	+0.10	1	1762
09:45:57	34.25	34.30	34.20	+0.05	1	1761
09:45:57	34.25	34.30	34.25	+0.10	2	1760
09:45:56	34.15	34.20	34.25	+0.10	5	1758
09:45:56	34.15	34.20	34.20	+0.05	3	1753
09:45:56	34.20	34.25	34.20	+0.05	1	1750
09:45:53	34.20	34.25	34.20	+0.05	2	1749
09:45:46	34.20	34.25	34.20	+0.05	1	1747
09:45:46	34.20	34.25	34.20	+0.05	15	1746
09:45:46	34.20	34.25	34.20	+0.05	3	1731
09:45:46	34.20	34.25	34.20	+0.05	8	1728
09:45:46	34.25	34.30	34.25	+0.10	1	1720
09:45:46	34.20	34.25	34.25	+0.10	6	1719
09:45:20	34.20	34.25	34.25	+0.10	1	1713
09:45:19	34.20	34.25	34.25	+0.10	1	1712
09:45:09	34.20	34.25	34.25	+0.10	1	1711
09:45:08	34.20	34.25	34.25	+0.10	2	1710
09:44:58	34.25	34.30	34.25	+0.10	1	1708
09:44:58	34.25	34.30	34.25	+0.10	1	1707
09:44:54	34.25	34.30	34.25	+0.10	4	1706
09:44:49	34.25	34.30	34.30	+0.15	1	1702
09:44:42	34.25	34.30	34.30	+0.15	5	1701
09:44:40	34.25	34.30	34.30	+0.15	1	1696
09:44:30	34.25	34.30	34.30	+0.15	1	1695
09:44:19	34.25	34.30	34.30	+0.15	1	1694
09:44:13	34.25	34.30	34.30	+0.15	1	1693
09:44:08	34.25	34.30	34.30	+0.15	1	1692
09:44:01	34.25	34.30	34.30	+0.15	2	1691
09:44:01	34.25	34.30	34.30	+0.15	1	1689
09:43:48	34.20	34.25	34.25	+0.10	13	1688
09:43:43	34.20	34.25	34.25	+0.10	1	1675
09:43:40	34.20	34.25	34.25	+0.10	1	1674
09:42:40	34.20	34.25	34.20	+0.05	2	1673
09:42:29	34.15	34.20	34.20	+0.05	3	1671
09:42:25	34.15	34.20	34.20	+0.05	2	1668
09:42:17	34.15	34.20	34.20	+0.05	4	1666
09:42:17	34.20	34.25	34.20	+0.05	6	1662
09:41:59	34.15	34.20	34.20	+0.05	1	1656
09:41:58	34.15	34.20	34.20	+0.05	1	1655
09:41:58	34.20	34.25	34.20	+0.05	8	1654
09:41:55	34.20	34.25	34.25	+0.10	1	1646
09:41:49	34.20	34.25	34.20	+0.05	1	1645
09:41:40	34.15	34.20	34.20	+0.05	16	1644
09:41:40	34.15	34.20	34.20	+0.05	2	1628
09:41:40	34.15	34.20	34.20	+0.05	1	1626
09:41:38	34.15	34.20	34.20	+0.05	1	1625
09:41:38	34.15	34.20	34.20	+0.05	1	1624
09:41:28	34.10	34.15	34.20	+0.05	1	1623
09:41:28	34.10	34.15	34.15	0	1	1622
09:41:25	34.10	34.15	34.15	0	1	1621
09:41:24	34.10	34.20	34.10	-0.05	5	1620
09:41:22	34.15	34.20	34.15	0	4	1615
09:41:14	34.15	34.20	34.15	0	1	1611
09:41:12	34.10	34.15	34.15	0	16	1610
09:41:12	34.15	34.20	34.15	0	4	1594
09:40:58	34.10	34.15	34.15	0	26	1590
09:40:58	34.10	34.15	34.15	0	5	1564
09:40:54	34.10	34.15	34.10	-0.05	3	1559
09:40:36	34.05	34.10	34.10	-0.05	29	1556
09:40:27	34.00	34.05	34.05	-0.10	14	1527
09:40:17	34.00	34.05	34.05	-0.10	1	1513
09:39:43	34.00	34.05	34.05	-0.10	2	1512
09:39:30	34.00	34.05	34.05	-0.10	6	1510
09:38:25	34.00	34.05	34.00	-0.15	3	1504
09:38:17	34.00	34.05	34.00	-0.15	1	1501
09:37:37	34.00	34.05	34.05	-0.10	1	1500
09:37:12	34.00	34.05	34.00	-0.15	2	1499
09:36:59	34.00	34.05	34.00	-0.15	1	1497
09:36:51	34.00	34.05	34.00	-0.15	2	1496
09:36:14	34.00	34.05	34.00	-0.15	2	1494
09:36:00	34.00	34.05	34.00	-0.15	2	1492
09:35:24	34.00	34.05	34.00	-0.15	2	1490
09:35:15	34.00	34.05	34.00	-0.15	1	1488
09:34:45	34.00	34.05	34.00	-0.15	2	1487
09:34:45	33.95	34.00	34.00	-0.15	20	1485
09:34:36	33.90	33.95	34.00	-0.15	1	1465
09:34:36	33.90	33.95	33.95	-0.20	1	1464
09:34:29	33.90	33.95	33.95	-0.20	1	1463
09:34:15	33.90	33.95	33.95	-0.20	2	1462
09:34:15	33.90	33.95	33.95	-0.20	10	1460
09:33:42	33.90	33.95	33.95	-0.20	1	1450
09:33:15	33.90	33.95	33.95	-0.20	1	1449
09:32:52	33.90	33.95	33.90	-0.25	1	1448
09:32:41	33.85	33.90	33.90	-0.25	4	1447
09:32:41	33.85	33.90	33.90	-0.25	1	1443
09:32:37	33.85	33.90	33.90	-0.25	1	1442
09:32:31	33.85	33.90	33.90	-0.25	1	1441
09:32:30	33.85	33.90	33.85	-0.30	20	1440
09:32:22	33.85	33.90	33.90	-0.25	1	1420
09:32:14	33.85	33.90	33.90	-0.25	1	1419
09:32:13	33.85	33.90	33.90	-0.25	1	1418
09:32:08	33.90	33.95	33.90	-0.25	3	1417
09:32:08	33.90	33.95	33.90	-0.25	2	1414
09:31:39	33.90	33.95	33.90	-0.25	1	1412
09:31:39	33.90	33.95	33.90	-0.25	10	1411
09:31:06	33.85	33.95	33.95	-0.20	2	1401
09:31:04	33.90	33.95	33.90	-0.25	2	1399
09:30:39	33.90	33.95	33.90	-0.25	8	1397
09:30:30	33.90	33.95	33.90	-0.25	2	1389
09:30:18	33.90	33.95	33.90	-0.25	1	1387
09:29:58	33.90	34.00	33.90	-0.25	1	1386
09:29:58	33.90	34.00	33.90	-0.25	27	1385
09:29:48	33.90	33.95	33.95	-0.20	1	1358
09:29:40	33.95	34.00	33.95	-0.20	7	1357
09:28:45	33.95	34.00	33.95	-0.20	2	1350
09:28:43	33.90	33.95	33.95	-0.20	1	1348
09:28:08	33.95	34.00	33.95	-0.20	1	1347
09:28:08	33.95	34.00	33.95	-0.20	1	1346
09:28:08	33.95	34.00	33.95	-0.20	6	1345
09:28:07	33.95	34.00	33.95	-0.20	1	1339
09:27:48	33.95	34.00	33.95	-0.20	5	1338
09:27:44	33.95	34.00	34.00	-0.15	3	1333
09:27:24	33.95	34.00	33.95	-0.20	2	1330
09:26:15	33.95	34.00	33.95	-0.20	1	1328
09:26:08	33.95	34.00	33.95	-0.20	1	1327
09:26:05	33.95	34.00	34.00	-0.15	1	1326
09:26:04	33.95	34.00	33.95	-0.20	1	1325
09:26:04	33.95	34.00	33.95	-0.20	5	1324
09:25:39	34.00	34.05	34.00	-0.15	4	1319
09:25:27	33.95	34.00	34.00	-0.15	1	1315
09:25:26	33.95	34.00	34.00	-0.15	1	1314
09:25:16	34.00	34.05	34.00	-0.15	1	1313
09:25:16	34.00	34.05	34.00	-0.15	5	1312
09:25:16	34.00	34.05	34.00	-0.15	1	1307
09:25:09	34.00	34.05	34.00	-0.15	2	1306
09:25:08	34.00	34.05	34.00	-0.15	1	1304
09:25:02	34.05	34.10	34.05	-0.10	5	1303
09:24:38	34.00	34.10	34.00	-0.15	1	1298
09:24:24	33.95	34.00	34.00	-0.15	1	1297
09:24:21	33.95	34.00	34.00	-0.15	1	1296
09:24:17	33.95	34.00	34.00	-0.15	1	1295
09:24:12	33.95	34.00	34.00	-0.15	1	1294
09:23:58	33.95	34.00	34.00	-0.15	2	1293
09:23:55	33.95	34.00	34.00	-0.15	5	1291
09:23:38	33.95	34.00	34.00	-0.15	1	1286
09:23:31	34.00	34.10	34.00	-0.15	3	1285
09:23:27	34.00	34.10	34.00	-0.15	1	1282
09:23:22	34.00	34.10	34.00	-0.15	1	1281
09:23:22	34.00	34.10	34.00	-0.15	1	1280
09:23:18	33.95	34.00	34.00	-0.15	48	1279
09:23:11	33.90	33.95	33.95	-0.20	12	1231
09:22:58	33.90	33.95	33.95	-0.20	5	1219
09:22:56	33.90	33.95	33.95	-0.20	1	1214
09:22:52	33.90	33.95	33.95	-0.20	1	1213
09:22:39	33.90	33.95	33.95	-0.20	10	1212
09:22:37	33.90	33.95	33.95	-0.20	1	1202
09:22:24	33.90	33.95	33.95	-0.20	2	1201
09:22:23	33.95	34.00	33.95	-0.20	3	1199
09:22:11	33.95	34.00	33.95	-0.20	1	1196
09:21:58	33.95	34.00	33.95	-0.20	1	1195
09:21:55	33.95	34.00	33.95	-0.20	1	1194
09:21:55	33.95	34.00	33.95	-0.20	5	1193
09:21:51	33.95	34.00	34.00	-0.15	1	1188
09:21:17	33.95	34.00	34.00	-0.15	1	1187
09:21:10	33.95	34.00	34.00	-0.15	2	1186
09:20:32	33.90	34.00	34.00	-0.15	1	1184
09:20:21	33.90	33.95	33.95	-0.20	1	1183
09:20:16	33.90	33.95	33.95	-0.20	1	1182
09:20:14	33.90	33.95	33.95	-0.20	1	1181
09:20:10	33.90	33.95	33.95	-0.20	5	1180
09:19:58	33.90	33.95	33.95	-0.20	2	1175
09:19:36	33.90	33.95	33.95	-0.20	1	1173
09:19:36	33.90	33.95	33.95	-0.20	1	1172
09:19:22	33.90	33.95	33.90	-0.25	1	1171
09:19:16	33.90	33.95	33.90	-0.25	1	1170
09:19:16	33.90	33.95	33.90	-0.25	5	1169
09:19:16	33.90	33.95	33.95	-0.20	1	1164
09:19:04	33.90	33.95	33.95	-0.20	1	1163
09:18:56	33.90	33.95	33.90	-0.25	1	1162
09:18:41	33.85	33.90	33.90	-0.25	20	1161
09:18:39	33.85	33.90	33.85	-0.30	4	1141
09:18:38	33.85	33.90	33.85	-0.30	2	1137
09:18:28	33.85	33.90	33.85	-0.30	1	1135
09:18:24	33.80	33.85	33.85	-0.30	3	1134
09:18:24	33.80	33.85	33.85	-0.30	1	1131
09:18:22	33.80	33.85	33.85	-0.30	4	1130
09:18:13	33.80	33.85	33.85	-0.30	1	1126
09:18:12	33.80	33.85	33.85	-0.30	2	1125
09:18:07	33.80	33.85	33.85	-0.30	5	1123
09:18:00	33.80	33.85	33.85	-0.30	2	1118
09:17:59	33.80	33.85	33.85	-0.30	1	1116
09:17:58	33.80	33.85	33.85	-0.30	1	1115
09:17:31	33.85	33.90	33.85	-0.30	2	1114
09:17:07	33.80	33.85	33.85	-0.30	1	1112
09:17:00	33.80	33.85	33.85	-0.30	1	1111
09:16:59	33.80	33.85	33.80	-0.35	17	1110
09:16:59	33.80	33.85	33.80	-0.35	3	1093
09:16:56	33.80	33.85	33.85	-0.30	1	1090
09:16:46	33.80	33.90	33.90	-0.25	1	1089
09:16:41	33.85	33.90	33.85	-0.30	6	1088
09:16:41	33.85	33.90	33.85	-0.30	1	1082
09:16:41	33.85	33.90	33.85	-0.30	19	1081
09:16:39	33.85	33.90	33.85	-0.30	1	1062
09:16:39	33.85	33.90	33.85	-0.30	4	1061
09:16:39	33.85	33.90	33.85	-0.30	4	1057
09:16:34	33.85	33.90	33.90	-0.25	1	1053
09:16:19	33.85	33.90	33.90	-0.25	2	1052
09:16:02	33.90	33.95	33.90	-0.25	2	1050
09:15:59	33.85	33.90	33.90	-0.25	1	1048
09:15:49	33.85	33.90	33.90	-0.25	1	1047
09:15:46	33.90	33.95	33.90	-0.25	2	1046
09:15:46	33.85	33.95	33.85	-0.30	1	1044
09:15:43	33.85	33.90	33.90	-0.25	1	1043
09:15:38	33.85	33.90	33.90	-0.25	1	1042
09:15:25	33.85	33.90	33.90	-0.25	1	1041
09:15:21	33.85	33.90	33.85	-0.30	1	1040
09:15:14	33.85	33.90	33.85	-0.30	1	1039
09:15:10	33.85	33.90	33.90	-0.25	2	1038
09:15:04	33.85	33.90	33.90	-0.25	1	1036
09:15:04	33.85	33.90	33.85	-0.30	12	1035
09:15:03	33.85	33.90	33.90	-0.25	3	1023
09:14:58	33.85	33.90	33.90	-0.25	1	1020
09:14:56	33.90	33.95	33.90	-0.25	2	1019
09:14:53	33.85	33.90	33.90	-0.25	1	1017
09:14:51	33.85	33.90	33.90	-0.25	1	1016
09:14:49	33.85	33.90	33.90	-0.25	2	1015
09:14:44	33.85	33.90	33.90	-0.25	1	1013
09:14:35	33.85	33.90	33.90	-0.25	2	1012
09:14:32	33.90	33.95	33.90	-0.25	3	1010
09:14:29	33.90	33.95	33.90	-0.25	1	1007
09:14:18	33.90	33.95	33.90	-0.25	1	1006
09:14:04	33.85	33.95	33.85	-0.30	1	1005
09:14:00	33.85	33.90	33.90	-0.25	2	1004
09:13:54	33.90	34.00	33.90	-0.25	1	1002
09:13:43	33.85	33.95	33.85	-0.30	2	1001
09:13:43	33.85	33.95	33.85	-0.30	1	999
09:13:38	33.85	33.90	33.90	-0.25	1	998
09:13:36	33.90	34.00	33.90	-0.25	6	997
09:13:33	33.90	33.95	33.95	-0.20	1	991
09:13:33	33.90	33.95	33.90	-0.25	1	990
09:13:25	33.90	33.95	33.85	-0.30	1	989
09:13:25	33.90	33.95	33.90	-0.25	2	988
09:13:23	33.85	33.90	33.95	-0.20	4	986
09:13:23	33.85	33.90	33.90	-0.25	1	982
09:13:21	33.90	33.95	33.90	-0.25	1	981
09:13:11	33.85	33.95	33.95	-0.20	1	980
09:13:09	33.90	33.95	33.90	-0.25	3	979
09:12:56	33.90	33.95	33.90	-0.25	1	976
09:12:54	33.85	33.90	33.90	-0.25	10	975
09:12:54	33.85	33.90	33.90	-0.25	1	965
09:12:49	33.85	33.90	33.90	-0.25	1	964
09:12:46	33.85	33.90	33.90	-0.25	1	963
09:12:43	33.85	33.90	33.90	-0.25	3	962
09:12:39	33.85	33.90	33.90	-0.25	1	959
09:12:34	33.85	33.90	33.90	-0.25	1	958
09:12:27	33.85	33.90	33.85	-0.30	1	957
09:12:25	33.85	33.90	33.90	-0.25	1	956
09:12:22	33.85	33.90	33.90	-0.25	1	955
09:12:07	33.85	33.90	33.90	-0.25	1	954
09:12:04	33.85	33.90	33.85	-0.30	1	953
09:12:02	33.85	33.90	33.85	-0.30	1	952
09:12:01	33.85	33.90	33.85	-0.30	1	951
09:11:46	33.85	33.90	33.85	-0.30	1	950
09:11:44	33.85	33.90	33.90	-0.25	3	949
09:11:35	33.85	33.90	33.85	-0.30	1	946
09:11:19	33.80	33.90	33.80	-0.35	1	945
09:11:19	33.85	33.90	33.80	-0.35	15	944
09:11:19	33.85	33.90	33.85	-0.30	8	929
09:11:17	33.85	33.90	33.90	-0.25	1	921
09:11:12	33.90	33.95	33.90	-0.25	1	920
09:11:11	33.90	33.95	33.90	-0.25	1	919
09:11:05	33.90	33.95	33.90	-0.25	1	918
09:11:05	33.85	33.90	33.90	-0.25	4	917
09:11:04	33.85	33.90	33.90	-0.25	1	913
09:10:58	33.85	33.90	33.90	-0.25	2	912
09:10:54	33.80	33.90	33.90	-0.25	1	910
09:10:54	33.80	33.90	33.90	-0.25	2	909
09:10:54	33.80	33.90	33.90	-0.25	3	907
09:10:52	33.85	33.90	33.85	-0.30	7	904
09:10:52	33.85	33.90	33.85	-0.30	1	897
09:10:49	33.85	33.90	33.85	-0.30	1	896
09:10:49	33.85	33.90	33.90	-0.25	2	895
09:10:46	33.85	33.90	33.90	-0.25	1	893
09:10:34	33.80	33.85	33.90	-0.25	13	892
09:10:34	33.80	33.85	33.85	-0.30	7	879
09:10:34	33.85	33.90	33.85	-0.30	21	872
09:10:34	33.85	33.95	33.85	-0.30	1	851
09:10:33	33.90	33.95	33.90	-0.25	42	850
09:10:33	33.90	33.95	33.90	-0.25	18	808
09:10:23	33.90	33.95	33.90	-0.25	1	790
09:10:21	33.95	34.00	33.95	-0.20	3	789
09:10:07	33.95	34.00	33.95	-0.20	5	786
09:10:07	33.95	34.00	33.95	-0.20	2	781
09:10:02	33.95	34.00	33.95	-0.20	1	779
09:10:02	33.95	34.00	33.95	-0.20	1	778
09:10:02	33.95	34.00	33.95	-0.20	6	777
09:10:02	33.95	34.00	33.95	-0.20	11	771
09:09:59	33.95	34.00	33.95	-0.20	5	760
09:09:55	33.95	34.00	33.95	-0.20	1	755
09:09:53	33.95	34.00	33.95	-0.20	1	754
09:09:51	33.95	34.00	33.95	-0.20	1	753
09:09:45	33.95	34.00	33.95	-0.20	2	752
09:09:37	33.95	34.00	33.95	-0.20	10	750
09:09:21	34.00	34.05	34.00	-0.15	36	740
09:09:21	34.00	34.05	34.00	-0.15	20	704
09:09:16	34.00	34.05	34.00	-0.15	5	684
09:09:16	34.00	34.05	34.05	-0.10	1	679
09:09:08	34.00	34.05	34.05	-0.10	1	678
09:09:03	34.05	34.10	34.05	-0.10	6	677
09:09:03	34.05	34.10	34.05	-0.10	1	671
09:09:03	34.05	34.10	34.05	-0.10	27	670
09:08:56	34.05	34.10	34.10	-0.05	1	643
09:08:55	34.05	34.10	34.10	-0.05	1	642
09:08:51	34.05	34.10	34.10	-0.05	1	641
09:08:09	34.05	34.10	34.05	-0.10	2	640
09:07:57	34.05	34.10	34.10	-0.05	1	638
09:07:41	34.10	34.15	34.10	-0.05	4	637
09:07:37	34.10	34.15	34.10	-0.05	1	633
09:07:23	34.10	34.15	34.10	-0.05	1	632
09:07:20	34.10	34.15	34.10	-0.05	1	631
09:07:09	34.05	34.10	34.10	-0.05	2	630
09:07:07	34.05	34.10	34.10	-0.05	1	628
09:07:01	34.05	34.10	34.10	-0.05	1	627
09:06:54	34.05	34.10	34.10	-0.05	1	626
09:06:49	34.05	34.10	34.10	-0.05	1	625
09:06:48	34.05	34.10	34.05	-0.10	2	624
09:06:36	34.05	34.10	34.05	-0.10	1	622
09:06:35	34.05	34.10	34.10	-0.05	1	621
09:06:28	34.05	34.10	34.05	-0.10	3	620
09:06:22	34.05	34.10	34.10	-0.05	1	617
09:06:16	34.05	34.10	34.10	-0.05	1	616
09:06:08	34.05	34.10	34.10	-0.05	1	615
09:06:07	34.05	34.10	34.05	-0.10	2	614
09:06:05	34.05	34.10	34.10	-0.05	10	612
09:05:49	34.05	34.10	34.05	-0.10	1	602
09:05:42	34.05	34.10	34.05	-0.10	1	601
09:05:23	34.05	34.10	34.05	-0.10	4	600
09:05:18	34.00	34.05	34.05	-0.10	1	596
09:05:15	34.00	34.05	34.05	-0.10	2	595
09:05:11	34.00	34.05	34.05	-0.10	10	593
09:05:00	34.00	34.05	34.05	-0.10	1	583
09:04:48	33.95	34.00	34.00	-0.15	2	582
09:04:33	34.00	34.05	34.00	-0.15	1	580
09:04:29	33.95	34.05	33.95	-0.20	1	579
09:04:26	33.95	34.00	34.00	-0.15	1	578
09:04:24	34.00	34.05	34.00	-0.15	2	577
09:04:22	34.00	34.05	34.00	-0.15	1	575
09:04:18	34.00	34.05	34.00	-0.15	2	574
09:04:10	34.00	34.05	34.00	-0.15	1	572
09:04:10	34.00	34.05	34.00	-0.15	5	571
09:04:04	33.95	34.00	34.00	-0.15	1	566
09:03:55	33.95	34.00	34.00	-0.15	1	565
09:03:54	33.95	34.00	34.00	-0.15	1	564
09:03:54	33.95	34.00	34.00	-0.15	1	563
09:03:46	33.95	34.00	34.00	-0.15	2	562
09:03:46	33.95	34.00	34.00	-0.15	4	560
09:03:40	33.95	34.00	34.00	-0.15	2	556
09:03:36	33.95	34.00	33.95	-0.20	1	554
09:03:32	33.95	34.00	34.00	-0.15	1	553
09:03:29	33.95	34.00	33.95	-0.20	1	552
09:03:29	34.00	34.05	34.00	-0.15	7	551
09:03:29	34.00	34.05	34.00	-0.15	1	544
09:03:29	34.00	34.05	34.00	-0.15	2	543
09:03:29	34.00	34.05	34.00	-0.15	30	541
09:03:27	34.00	34.05	34.05	-0.10	1	511
09:03:24	34.05	34.10	34.05	-0.10	1	510
09:03:21	34.05	34.10	34.05	-0.10	5	509
09:03:15	34.00	34.10	34.10	-0.05	5	504
09:03:13	34.00	34.05	34.05	-0.10	1	499
09:03:12	34.05	34.10	34.05	-0.10	1	498
09:03:12	34.05	34.10	34.05	-0.10	15	497
09:03:10	34.05	34.10	34.05	-0.10	3	482
09:03:10	34.05	34.10	34.05	-0.10	3	479
09:03:06	34.05	34.10	34.05	-0.10	2	476
09:03:04	34.10	34.15	34.10	-0.05	2	474
09:03:04	34.10	34.20	34.10	-0.05	1	472
09:03:04	34.10	34.20	34.10	-0.05	2	471
09:03:04	34.10	34.20	34.10	-0.05	9	469
09:03:03	34.15	34.25	34.15	0	5	460
09:03:03	34.20	34.30	34.20	+0.05	13	455
09:02:49	34.20	34.30	34.30	+0.15	1	442
09:02:44	34.15	34.20	34.20	+0.05	4	441
09:02:44	34.15	34.20	34.20	+0.05	1	437
09:02:35	34.10	34.20	34.20	+0.05	3	436
09:02:32	34.10	34.20	34.10	-0.05	2	433
09:02:21	34.05	34.20	34.05	-0.10	2	431
09:02:20	34.05	34.20	34.05	-0.10	1	429
09:02:20	34.05	34.20	34.05	-0.10	1	428
09:02:15	34.10	34.20	34.05	-0.10	13	427
09:02:15	34.10	34.20	34.10	-0.05	2	414
09:02:10	34.05	34.20	34.05	-0.10	2	412
09:02:06	34.15	34.20	34.10	-0.05	1	410
09:02:06	34.15	34.20	34.15	0	2	409
09:02:04	34.10	34.20	34.10	-0.05	1	407
09:02:03	34.10	34.20	34.10	-0.05	1	406
09:02:00	34.10	34.15	34.15	0	1	405
09:01:59	34.05	34.10	34.10	-0.05	4	404
09:01:56	34.05	34.10	34.10	-0.05	5	400
09:01:52	34.00	34.10	34.10	-0.05	2	395
09:01:51	34.10	34.15	34.10	-0.05	1	393
09:01:48	34.05	34.10	34.10	-0.05	5	392
09:01:48	34.00	34.10	34.10	-0.05	2	387
09:01:46	34.05	34.10	34.05	-0.10	6	385
09:01:45	34.05	34.10	34.10	-0.05	1	379
09:01:42	34.10	34.20	34.10	-0.05	4	378
09:01:41	34.10	34.20	34.20	+0.05	1	374
09:01:39	34.10	34.20	34.20	+0.05	1	373
09:01:39	34.10	34.20	34.10	-0.05	2	372
09:01:37	34.10	34.25	34.10	-0.05	2	370
09:01:37	34.15	34.30	34.30	+0.15	1	368
09:01:33	34.15	34.25	34.30	+0.15	1	367
09:01:33	34.15	34.25	34.25	+0.10	1	366
09:01:29	34.25	34.35	34.20	+0.05	1	365
09:01:29	34.25	34.35	34.25	+0.10	1	364
09:01:29	34.35	34.40	34.35	+0.20	3	363
09:01:27	34.40	34.45	34.40	+0.25	4	360
09:01:27	34.35	34.40	34.40	+0.25	1	356
09:01:22	34.40	34.45	34.40	+0.25	1	355
09:01:15	34.40	34.50	34.50	+0.35	1	354
09:01:14	34.50	34.55	34.35	+0.20	13	353
09:01:14	34.50	34.55	34.40	+0.25	2	340
09:01:14	34.50	34.55	34.45	+0.30	4	338
09:01:14	34.50	34.55	34.50	+0.35	1	334
09:01:09	34.50	34.55	34.55	+0.40	2	333
09:01:07	34.55	34.60	34.55	+0.40	3	331
09:01:07	34.55	34.60	34.55	+0.40	2	328
09:01:07	34.55	34.60	34.55	+0.40	1	326
09:01:07	34.55	34.65	34.55	+0.40	19	325
09:01:07	34.60	34.70	34.60	+0.45	1	306
09:01:03	34.60	34.65	34.65	+0.50	1	305
09:01:00	34.70	34.75	34.70	+0.55	1	304
09:00:59	34.70	34.75	34.70	+0.55	1	303
09:00:59	34.70	34.75	34.70	+0.55	1	302
09:00:58	34.70	34.75	34.75	+0.60	1	301
09:00:55	34.70	34.75	34.70	+0.55	1	300
09:00:55	34.70	34.75	34.70	+0.55	1	299
09:00:50	34.60	34.70	34.70	+0.55	5	298
09:00:50	34.60	34.70	34.70	+0.55	1	293
09:00:49	34.55	34.60	34.60	+0.45	2	292
09:00:48	34.55	34.60	34.55	+0.40	1	290
09:00:48	34.65	34.70	34.55	+0.40	1	289
09:00:48	34.65	34.70	34.60	+0.45	1	288
09:00:48	34.65	34.70	34.65	+0.50	2	287
09:00:43	34.55	34.60	34.60	+0.45	1	285
09:00:40	34.45	34.55	34.55	+0.40	1	284
09:00:40	34.40	34.50	34.50	+0.35	8	283
09:00:40	34.40	34.50	34.50	+0.35	1	275
09:00:39	34.40	34.50	34.50	+0.35	2	274
09:00:36	34.45	34.50	34.50	+0.35	11	272
09:00:36	34.40	34.45	34.45	+0.30	2	261
09:00:36	34.35	34.45	34.45	+0.30	17	259
09:00:36	34.35	34.40	34.40	+0.25	1	242
09:00:35	34.25	34.35	34.35	+0.20	1	241
09:00:35	34.20	34.30	34.35	+0.20	13	240
09:00:35	34.20	34.30	34.30	+0.15	2	227
09:00:35	34.15	34.30	34.30	+0.15	9	225
09:00:32	34.20	34.30	34.20	+0.05	3	216
09:00:31	34.10	34.20	34.20	+0.05	9	213
09:00:31	34.10	34.20	34.20	+0.05	10	204
09:00:27	34.10	34.20	34.05	-0.10	8	194
09:00:27	34.10	34.20	34.10	-0.05	1	186
09:00:26	34.05	34.15	34.15	0	10	185
09:00:26	34.00	34.10	34.10	-0.05	10	175
09:00:23	34.00	34.10	34.00	-0.15	5	165
09:00:20	34.00	34.10	34.00	-0.15	4	160
09:00:18	34.05	34.15	34.05	-0.10	9	156
09:00:14	34.10	34.15	34.10	-0.05	2	147
09:00:14	34.10	34.15	34.10	-0.05	2	145
09:00:14	34.15	34.20	34.15	0	19	143
09:00:14	34.15	34.20	34.15	0	20	124
09:00:14	34.15	34.20	34.15	0	10	104
09:00:14	--	--	34.15	0	94	94

　

其他人也逛...

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

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)

【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)

MyCard 10000點虛擬點數卡

PChome 購物儲值6,000元

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

PChome 購物儲值3,000元

PChome 購物儲值100,000元

Insta360 Luna Ultra 標準套裝東城代理商公司貨

金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)

App Store Card $ 1000 - 數位序號

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

資本市場熱　金融三業前5月大賺...

馬斯克推動X轉型超級App　旗下X...

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

‧鴻海第2季營收攀歷年同期新高　...
‧武漢眾邦銀信用風險遭接管中...
‧專家：記憶體邁入超級循環　新...

加密貨幣

比特幣BTC	62658.44	113.31	0.18%
以太幣ETH	1762.86	6.28	0.36%
瑞波幣XRP	1.13	0.00	-0.35%
比特幣現金BCH	240.64	11.40	4.97%
萊特幣LTC	44.89	0.09	0.20%
卡達幣ADA	0.186866	0.01	3.86%
波場幣TRX	0.327892	0.01	1.55%
恆星幣XLM	0.199408	0.00	-2.22%

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。