最新恒指連日暴升後調整收盤下跌330點熱門[公告] 寶碩:公告本公司發言人及代理發言人異動

更新報價

鈺　創 (5351) 半導體業上櫃鈺創集團

38.80 ▲+1.45 +3.88% 1.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.45	4,033	38.80	18	38.85	51	38.00	39.00	37.05	37.35

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	38.80	38.85	38.80	+1.45	15	4033
13:30:00	38.80	38.85	38.80	+1.45	184	4018
13:24:58	38.85	38.90	38.85	+1.50	1	3834
13:24:54	38.85	38.90	38.85	+1.50	1	3833
13:24:53	38.85	38.90	38.90	+1.55	1	3832
13:24:38	38.80	38.85	38.85	+1.50	2	3831
13:24:38	38.80	38.85	38.85	+1.50	2	3829
13:24:27	38.80	38.85	38.85	+1.50	5	3827
13:24:25	38.75	38.80	38.80	+1.45	1	3822
13:24:24	38.80	38.85	38.80	+1.45	1	3821
13:24:10	38.80	38.85	38.80	+1.45	3	3820
13:24:10	38.80	38.85	38.80	+1.45	2	3817
13:24:10	38.80	38.85	38.85	+1.50	1	3815
13:23:57	38.80	38.85	38.85	+1.50	1	3814
13:23:51	38.80	38.85	38.85	+1.50	3	3813
13:23:49	38.80	38.85	38.80	+1.45	1	3810
13:23:37	38.80	38.85	38.80	+1.45	1	3809
13:23:12	38.80	38.85	38.85	+1.50	1	3808
13:23:09	38.80	38.85	38.80	+1.45	14	3807
13:22:52	38.80	38.85	38.80	+1.45	1	3793
13:22:48	38.80	38.85	38.85	+1.50	2	3792
13:22:46	38.80	38.85	38.80	+1.45	1	3790
13:22:26	38.80	38.85	38.80	+1.45	1	3789
13:22:25	38.80	38.85	38.80	+1.45	1	3788
13:22:23	38.75	38.80	38.80	+1.45	3	3787
13:22:23	38.75	38.80	38.80	+1.45	1	3784
13:22:18	38.80	38.90	38.80	+1.45	8	3783
13:22:07	38.80	38.90	38.80	+1.45	17	3775
13:22:06	38.80	38.85	38.85	+1.50	1	3758
13:21:55	38.85	38.90	38.85	+1.50	1	3757
13:21:52	38.80	38.85	38.85	+1.50	1	3756
13:21:46	38.80	38.85	38.80	+1.45	1	3755
13:21:35	38.80	38.85	38.85	+1.50	1	3754
13:21:11	38.80	38.85	38.85	+1.50	1	3753
13:21:11	38.80	38.85	38.80	+1.45	5	3752
13:21:01	38.80	38.85	38.85	+1.50	3	3747
13:20:58	38.80	38.85	38.80	+1.45	1	3744
13:20:55	38.75	38.85	38.85	+1.50	2	3743
13:20:44	38.75	38.85	38.75	+1.40	1	3741
13:20:36	38.80	38.85	38.80	+1.45	5	3740
13:20:29	38.80	38.90	38.80	+1.45	1	3735
13:20:28	38.80	38.90	38.80	+1.45	1	3734
13:20:26	38.85	38.90	38.85	+1.50	8	3733
13:20:15	38.80	38.85	38.85	+1.50	2	3725
13:20:15	38.80	38.85	38.80	+1.45	1	3723
13:19:53	38.85	38.90	38.85	+1.50	2	3722
13:19:48	38.85	38.90	38.85	+1.50	1	3720
13:19:42	38.80	38.85	38.85	+1.50	5	3719
13:19:09	38.70	38.80	38.80	+1.45	6	3714
13:19:07	38.75	38.80	38.75	+1.40	2	3708
13:19:06	38.75	38.80	38.75	+1.40	1	3706
13:19:06	38.70	38.75	38.75	+1.40	1	3705
13:19:02	38.70	38.75	38.75	+1.40	5	3704
13:18:54	38.70	38.75	38.75	+1.40	5	3699
13:18:41	38.70	38.75	38.75	+1.40	2	3694
13:18:29	38.70	38.80	38.80	+1.45	2	3692
13:18:28	38.75	38.80	38.75	+1.40	4	3690
13:18:25	38.75	38.85	38.75	+1.40	1	3686
13:18:18	38.75	38.85	38.75	+1.40	1	3685
13:18:16	38.75	38.85	38.75	+1.40	1	3684
13:18:13	38.75	38.85	38.75	+1.40	1	3683
13:17:56	38.75	38.85	38.75	+1.40	5	3682
13:17:52	38.80	38.85	38.80	+1.45	1	3677
13:17:35	38.80	38.85	38.80	+1.45	10	3676
13:17:31	38.75	38.80	38.80	+1.45	1	3666
13:17:30	38.75	38.80	38.80	+1.45	4	3665
13:17:26	38.75	38.80	38.80	+1.45	1	3661
13:17:04	38.75	38.80	38.80	+1.45	1	3660
13:16:57	38.75	38.80	38.75	+1.40	1	3659
13:16:38	38.80	38.85	38.80	+1.45	1	3658
13:16:33	38.80	38.85	38.85	+1.50	1	3657
13:16:22	38.80	38.85	38.85	+1.50	5	3656
13:16:12	38.75	38.80	38.80	+1.45	1	3651
13:16:07	38.75	38.85	38.85	+1.50	1	3650
13:15:58	38.75	38.85	38.85	+1.50	3	3649
13:15:55	38.80	38.85	38.80	+1.45	4	3646
13:15:55	38.80	38.85	38.80	+1.45	1	3642
13:15:54	38.80	38.85	38.85	+1.50	2	3641
13:15:40	38.75	38.85	38.85	+1.50	2	3639
13:15:36	38.70	38.85	38.85	+1.50	1	3637
13:15:26	38.80	38.85	38.80	+1.45	2	3636
13:15:26	38.65	38.75	38.80	+1.45	18	3634
13:15:26	38.65	38.75	38.75	+1.40	10	3616
13:15:19	38.65	38.70	38.70	+1.35	1	3606
13:15:17	38.70	38.75	38.70	+1.35	4	3605
13:14:57	38.70	38.75	38.75	+1.40	1	3601
13:14:36	38.75	38.80	38.75	+1.40	1	3600
13:14:24	38.70	38.75	38.75	+1.40	7	3599
13:14:24	38.70	38.75	38.75	+1.40	15	3592
13:14:05	38.65	38.70	38.70	+1.35	15	3577
13:13:06	38.65	38.70	38.65	+1.30	1	3562
13:13:00	38.65	38.70	38.65	+1.30	2	3561
13:12:28	38.65	38.70	38.65	+1.30	1	3559
13:12:27	38.65	38.70	38.65	+1.30	1	3558
13:12:24	38.65	38.70	38.65	+1.30	1	3557
13:12:22	38.65	38.70	38.65	+1.30	1	3556
13:12:04	38.70	38.75	38.70	+1.35	9	3555
13:11:57	38.70	38.75	38.70	+1.35	2	3546
13:11:32	38.70	38.75	38.70	+1.35	1	3544
13:11:28	38.70	38.75	38.70	+1.35	3	3543
13:11:06	38.70	38.75	38.70	+1.35	2	3540
13:10:51	38.60	38.70	38.70	+1.35	8	3538
13:10:38	38.65	38.70	38.65	+1.30	1	3530
13:10:38	38.65	38.70	38.65	+1.30	4	3529
13:10:23	38.65	38.70	38.65	+1.30	5	3525
13:10:17	38.70	38.75	38.70	+1.35	5	3520
13:10:09	38.70	38.75	38.70	+1.35	1	3515
13:10:09	38.70	38.75	38.70	+1.35	1	3514
13:09:56	38.65	38.70	38.70	+1.35	4	3513
13:09:41	38.70	38.75	38.70	+1.35	1	3509
13:09:24	38.70	38.75	38.70	+1.35	1	3508
13:09:22	38.70	38.75	38.70	+1.35	1	3507
13:09:08	38.70	38.75	38.70	+1.35	4	3506
13:08:49	38.70	38.80	38.70	+1.35	2	3502
13:08:47	38.70	38.75	38.75	+1.40	2	3500
13:08:43	38.70	38.75	38.75	+1.40	1	3498
13:08:41	38.70	38.75	38.75	+1.40	1	3497
13:08:37	38.70	38.75	38.75	+1.40	1	3496
13:08:29	38.70	38.75	38.70	+1.35	1	3495
13:08:13	38.70	38.75	38.70	+1.35	1	3494
13:08:07	38.70	38.75	38.70	+1.35	1	3493
13:07:42	38.70	38.80	38.80	+1.45	1	3492
13:07:35	38.60	38.65	38.65	+1.30	25	3491
13:07:35	38.70	38.80	38.65	+1.30	11	3466
13:07:35	38.70	38.80	38.70	+1.35	4	3455
13:06:53	38.90	38.95	38.90	+1.55	9	3451
13:06:53	38.90	38.95	38.90	+1.55	2	3442
13:06:49	38.90	38.95	38.90	+1.55	1	3440
13:06:46	38.90	38.95	38.90	+1.55	1	3439
13:06:44	38.90	38.95	38.90	+1.55	1	3438
13:06:43	38.90	38.95	38.90	+1.55	1	3437
13:06:39	38.90	38.95	38.90	+1.55	5	3436
13:06:27	38.90	38.95	38.90	+1.55	1	3431
13:06:18	38.90	38.95	38.95	+1.60	3	3430
13:06:15	38.90	38.95	38.90	+1.55	3	3427
13:06:13	38.90	38.95	38.90	+1.55	14	3424
13:06:12	38.90	38.95	38.95	+1.60	1	3410
13:06:08	38.90	38.95	38.90	+1.55	1	3409
13:06:01	38.90	38.95	38.95	+1.60	1	3408
13:06:00	38.90	38.95	38.95	+1.60	1	3407
13:05:57	38.90	38.95	38.95	+1.60	1	3406
13:05:56	38.95	39.00	38.95	+1.60	5	3405
13:05:54	38.95	39.00	38.95	+1.60	1	3400
13:05:52	38.90	39.00	38.90	+1.55	1	3399
13:05:52	38.95	39.00	38.95	+1.60	1	3398
13:05:50	38.90	39.00	38.90	+1.55	35	3397
13:05:47	38.90	38.95	38.95	+1.60	1	3362
13:05:42	38.90	38.95	38.95	+1.60	1	3361
13:05:41	38.90	38.95	38.90	+1.55	6	3360
13:05:39	38.90	38.95	38.95	+1.60	1	3354
13:05:38	38.90	38.95	38.95	+1.60	1	3353
13:05:37	38.90	38.95	38.90	+1.55	1	3352
13:05:37	38.90	38.95	38.95	+1.60	2	3351
13:05:26	38.95	39.00	38.95	+1.60	1	3349
13:05:26	38.95	39.00	39.00	+1.65	3	3348
13:05:26	38.90	38.95	38.95	+1.60	4	3345
13:05:26	38.90	38.95	38.95	+1.60	7	3341
13:05:26	38.60	38.70	38.90	+1.55	52	3334
13:05:26	38.60	38.70	38.85	+1.50	8	3282
13:05:26	38.60	38.70	38.80	+1.45	34	3274
13:05:26	38.60	38.70	38.75	+1.40	26	3240
13:05:26	38.60	38.70	38.70	+1.35	3	3214
13:05:23	38.65	38.70	38.65	+1.30	4	3211
13:05:23	38.70	38.75	38.70	+1.35	8	3207
13:05:13	38.70	38.75	38.70	+1.35	1	3199
13:05:03	38.70	38.75	38.75	+1.40	1	3198
13:04:58	38.70	38.75	38.75	+1.40	1	3197
13:04:52	38.70	38.75	38.70	+1.35	4	3196
13:04:37	38.70	38.75	38.70	+1.35	1	3192
13:04:35	38.70	38.75	38.70	+1.35	1	3191
13:04:35	38.70	38.75	38.75	+1.40	1	3190
13:04:33	38.70	38.75	38.70	+1.35	1	3189
13:04:24	38.70	38.75	38.70	+1.35	22	3188
13:04:23	38.70	38.75	38.70	+1.35	1	3166
13:04:17	38.70	38.75	38.70	+1.35	1	3165
13:04:15	38.65	38.70	38.70	+1.35	8	3164
13:03:56	38.65	38.70	38.70	+1.35	1	3156
13:03:47	38.65	38.70	38.70	+1.35	1	3155
13:03:23	38.70	38.75	38.70	+1.35	5	3154
13:03:22	38.70	38.75	38.75	+1.40	1	3149
13:03:19	38.70	38.75	38.70	+1.35	1	3148
13:03:17	38.65	38.75	38.75	+1.40	3	3147
13:03:17	38.65	38.70	38.75	+1.40	6	3144
13:03:17	38.65	38.70	38.70	+1.35	4	3138
13:03:01	38.65	38.75	38.65	+1.30	5	3134
13:02:57	38.70	38.75	38.70	+1.35	1	3129
13:02:57	38.70	38.75	38.70	+1.35	1	3128
13:02:54	38.70	38.75	38.70	+1.35	1	3127
13:02:53	38.65	38.70	38.70	+1.35	7	3126
13:02:51	38.65	38.70	38.70	+1.35	1	3119
13:02:39	38.65	38.70	38.70	+1.35	5	3118
13:02:36	38.70	38.75	38.70	+1.35	1	3113
13:02:36	38.65	38.75	38.75	+1.40	1	3112
13:02:31	38.70	38.75	38.70	+1.35	1	3111
13:02:30	38.70	38.75	38.70	+1.35	2	3110
13:02:29	38.70	38.75	38.70	+1.35	1	3108
13:02:29	38.70	38.75	38.70	+1.35	1	3107
13:02:25	38.70	38.75	38.75	+1.40	1	3106
13:02:24	38.70	38.75	38.75	+1.40	1	3105
13:02:23	38.70	38.75	38.70	+1.35	14	3104
13:02:22	38.70	38.75	38.70	+1.35	3	3090
13:02:19	38.65	38.70	38.70	+1.35	30	3087
13:02:19	38.60	38.70	38.70	+1.35	30	3057
13:02:18	38.60	38.65	38.65	+1.30	2	3027
13:02:12	38.60	38.65	38.65	+1.30	1	3025
13:02:12	38.60	38.65	38.65	+1.30	10	3024
13:02:02	38.55	38.60	38.60	+1.25	17	3014
13:01:58	38.55	38.60	38.60	+1.25	1	2997
13:01:56	38.55	38.60	38.60	+1.25	3	2996
13:01:51	38.55	38.60	38.55	+1.20	1	2993
13:01:51	38.50	38.55	38.55	+1.20	3	2992
13:01:37	38.45	38.50	38.50	+1.15	3	2989
13:01:09	38.40	38.50	38.50	+1.15	1	2986
13:01:01	38.50	38.55	38.50	+1.15	3	2985
13:00:59	38.50	38.55	38.55	+1.20	1	2982
13:00:58	38.50	38.55	38.50	+1.15	1	2981
13:00:54	38.50	38.55	38.50	+1.15	10	2980
13:00:54	38.50	38.55	38.50	+1.15	5	2970
13:00:50	38.50	38.55	38.50	+1.15	1	2965
13:00:42	38.50	38.55	38.50	+1.15	1	2964
13:00:42	38.50	38.55	38.55	+1.20	1	2963
13:00:42	38.50	38.55	38.55	+1.20	4	2962
13:00:41	38.35	38.45	38.50	+1.15	26	2958
13:00:41	38.35	38.45	38.45	+1.10	8	2932
13:00:39	38.30	38.40	38.45	+1.10	2	2924
13:00:39	38.30	38.40	38.40	+1.05	3	2922
12:59:40	38.30	38.35	38.35	+1.00	4	2919
12:59:38	38.30	38.35	38.40	+1.05	8	2915
12:59:38	38.30	38.35	38.35	+1.00	2	2907
12:58:30	38.30	38.35	38.30	+0.95	2	2905
12:57:55	38.35	38.40	38.35	+1.00	4	2903
12:57:54	38.35	38.40	38.35	+1.00	1	2899
12:57:33	38.35	38.40	38.35	+1.00	1	2898
12:57:24	38.35	38.40	38.35	+1.00	1	2897
12:56:55	38.35	38.40	38.35	+1.00	10	2896
12:56:34	38.35	38.40	38.40	+1.05	1	2886
12:55:36	38.35	38.40	38.40	+1.05	1	2885
12:54:39	38.40	38.45	38.40	+1.05	1	2884
12:54:29	38.35	38.40	38.40	+1.05	4	2883
12:53:46	38.35	38.40	38.40	+1.05	1	2879
12:53:22	38.40	38.45	38.40	+1.05	1	2878
12:53:22	38.40	38.45	38.40	+1.05	1	2877
12:53:18	38.40	38.45	38.40	+1.05	2	2876
12:53:14	38.40	38.45	38.40	+1.05	2	2874
12:52:57	38.40	38.45	38.40	+1.05	1	2872
12:52:50	38.35	38.40	38.40	+1.05	3	2871
12:52:41	38.35	38.40	38.35	+1.00	1	2868
12:52:10	38.40	38.45	38.40	+1.05	3	2867
12:51:24	38.40	38.45	38.40	+1.05	1	2864
12:50:49	38.40	38.45	38.40	+1.05	1	2863
12:50:13	38.40	38.45	38.45	+1.10	2	2862
12:49:30	38.40	38.45	38.40	+1.05	1	2860
12:49:25	38.35	38.40	38.40	+1.05	1	2859
12:47:48	38.35	38.45	38.45	+1.10	2	2858
12:47:47	38.40	38.45	38.40	+1.05	1	2856
12:47:22	38.40	38.45	38.40	+1.05	1	2855
12:45:28	38.40	38.45	38.45	+1.10	8	2854
12:44:43	38.40	38.45	38.40	+1.05	21	2846
12:44:43	38.45	38.50	38.45	+1.10	1	2825
12:44:41	38.45	38.50	38.45	+1.10	1	2824
12:44:41	38.45	38.50	38.45	+1.10	1	2823
12:44:36	38.45	38.50	38.45	+1.10	1	2822
12:44:31	38.45	38.50	38.45	+1.10	1	2821
12:44:20	38.45	38.50	38.45	+1.10	1	2820
12:44:09	38.45	38.50	38.45	+1.10	2	2819
12:43:07	38.45	38.50	38.45	+1.10	1	2817
12:42:45	38.45	38.50	38.45	+1.10	1	2816
12:42:23	38.40	38.50	38.40	+1.05	1	2815
12:42:21	38.40	38.45	38.45	+1.10	2	2814
12:42:19	38.40	38.45	38.45	+1.10	2	2812
12:42:09	38.40	38.45	38.45	+1.10	3	2810
12:42:05	38.40	38.45	38.45	+1.10	5	2807
12:41:48	38.40	38.45	38.45	+1.10	5	2802
12:41:47	38.40	38.45	38.45	+1.10	1	2797
12:41:42	38.40	38.45	38.45	+1.10	1	2796
12:41:24	38.40	38.45	38.45	+1.10	1	2795
12:41:17	38.40	38.45	38.45	+1.10	1	2794
12:40:20	38.40	38.45	38.40	+1.05	2	2793
12:39:29	38.35	38.40	38.40	+1.05	2	2791
12:39:23	38.40	38.45	38.40	+1.05	1	2789
12:39:15	38.40	38.45	38.40	+1.05	1	2788
12:38:32	38.40	38.45	38.40	+1.05	6	2787
12:38:23	38.40	38.45	38.45	+1.10	3	2781
12:36:21	38.35	38.40	38.40	+1.05	3	2778
12:35:43	38.35	38.40	38.40	+1.05	2	2775
12:35:31	38.35	38.40	38.40	+1.05	5	2773
12:35:19	38.40	38.45	38.40	+1.05	2	2768
12:35:10	38.35	38.40	38.40	+1.05	1	2766
12:34:43	38.35	38.40	38.40	+1.05	1	2765
12:34:32	38.35	38.40	38.35	+1.00	1	2764
12:34:28	38.30	38.35	38.35	+1.00	1	2763
12:34:10	38.35	38.40	38.35	+1.00	4	2762
12:34:01	38.40	38.45	38.40	+1.05	1	2758
12:33:51	38.35	38.40	38.40	+1.05	1	2757
12:33:12	38.30	38.40	38.40	+1.05	1	2756
12:32:55	38.35	38.40	38.35	+1.00	2	2755
12:32:17	38.35	38.40	38.35	+1.00	1	2753
12:31:05	38.40	38.45	38.40	+1.05	1	2752
12:31:01	38.35	38.40	38.40	+1.05	2	2751
12:30:14	38.40	38.45	38.40	+1.05	1	2749
12:30:11	38.40	38.45	38.40	+1.05	2	2748
12:30:11	38.35	38.40	38.40	+1.05	2	2746
12:30:01	38.35	38.45	38.35	+1.00	2	2744
12:30:01	38.40	38.45	38.40	+1.05	2	2742
12:30:00	38.40	38.45	38.40	+1.05	9	2740
12:28:01	38.40	38.45	38.45	+1.10	1	2731
12:27:59	38.45	38.50	38.45	+1.10	1	2730
12:27:45	38.45	38.50	38.50	+1.15	1	2729
12:27:14	38.40	38.45	38.45	+1.10	2	2728
12:27:06	38.40	38.45	38.45	+1.10	1	2726
12:26:22	38.35	38.40	38.40	+1.05	10	2725
12:26:19	38.35	38.40	38.40	+1.05	3	2715
12:25:33	38.35	38.40	38.35	+1.00	1	2712
12:24:54	38.35	38.40	38.35	+1.00	2	2711
12:23:06	38.35	38.40	38.35	+1.00	1	2709
12:21:21	38.35	38.40	38.35	+1.00	1	2708
12:19:53	38.30	38.35	38.35	+1.00	2	2707
12:19:44	38.30	38.35	38.35	+1.00	1	2705
12:19:39	38.35	38.40	38.35	+1.00	2	2704
12:19:20	38.35	38.40	38.35	+1.00	1	2702
12:19:18	38.35	38.40	38.35	+1.00	2	2701
12:19:14	38.35	38.40	38.35	+1.00	2	2699
12:18:21	38.35	38.40	38.35	+1.00	2	2697
12:17:56	38.35	38.40	38.35	+1.00	1	2695
12:17:40	38.35	38.40	38.35	+1.00	1	2694
12:16:43	38.35	38.40	38.40	+1.05	1	2693
12:12:37	38.35	38.40	38.40	+1.05	1	2692
12:12:21	38.30	38.40	38.40	+1.05	1	2691
12:12:18	38.35	38.40	38.35	+1.00	5	2690
12:10:42	38.35	38.40	38.35	+1.00	1	2685
12:10:42	38.35	38.40	38.35	+1.00	3	2684
12:10:41	38.35	38.40	38.35	+1.00	2	2681
12:10:26	38.35	38.40	38.35	+1.00	1	2679
12:10:15	38.35	38.40	38.35	+1.00	1	2678
12:10:11	38.35	38.40	38.35	+1.00	1	2677
12:10:05	38.35	38.40	38.35	+1.00	1	2676
12:09:59	38.35	38.40	38.35	+1.00	2	2675
12:09:53	38.35	38.40	38.40	+1.05	1	2673
12:09:43	38.35	38.40	38.35	+1.00	1	2672
12:08:54	38.35	38.40	38.40	+1.05	1	2671
12:08:54	38.40	38.45	38.40	+1.05	6	2670
12:07:43	38.40	38.45	38.45	+1.10	1	2664
12:07:41	38.45	38.50	38.45	+1.10	1	2663
12:07:40	38.40	38.45	38.45	+1.10	1	2662
12:07:38	38.45	38.50	38.45	+1.10	1	2661
12:07:35	38.40	38.45	38.45	+1.10	1	2660
12:07:34	38.40	38.45	38.45	+1.10	1	2659
12:07:32	38.45	38.50	38.45	+1.10	1	2658
12:07:32	38.40	38.45	38.45	+1.10	1	2657
12:07:30	38.40	38.45	38.45	+1.10	1	2656
12:07:29	38.40	38.45	38.45	+1.10	1	2655
12:07:14	38.40	38.45	38.50	+1.15	5	2654
12:07:14	38.40	38.45	38.45	+1.10	2	2649
12:06:32	38.40	38.50	38.50	+1.15	4	2647
12:06:32	38.45	38.50	38.45	+1.10	20	2643
12:06:32	38.45	38.50	38.45	+1.10	2	2623
12:06:32	38.45	38.50	38.45	+1.10	9	2621
12:06:32	38.45	38.50	38.45	+1.10	10	2612
12:06:05	38.50	38.55	38.50	+1.15	1	2602
12:06:05	38.50	38.55	38.50	+1.15	1	2601
12:04:42	38.45	38.55	38.55	+1.20	5	2600
12:04:23	38.45	38.55	38.55	+1.20	1	2595
12:04:23	38.50	38.55	38.50	+1.15	1	2594
12:03:17	38.45	38.55	38.45	+1.10	3	2593
12:03:14	38.45	38.55	38.45	+1.10	1	2590
12:02:48	38.50	38.55	38.50	+1.15	1	2589
12:01:59	38.50	38.55	38.50	+1.15	1	2588
12:01:00	38.50	38.55	38.50	+1.15	1	2587
12:00:58	38.50	38.55	38.50	+1.15	1	2586
12:00:57	38.50	38.55	38.50	+1.15	3	2585
12:00:49	38.50	38.55	38.50	+1.15	2	2582
12:00:12	38.50	38.55	38.50	+1.15	1	2580
11:59:52	38.45	38.55	38.55	+1.20	1	2579
11:59:45	38.45	38.55	38.55	+1.20	1	2578
11:59:38	38.50	38.55	38.50	+1.15	1	2577
11:59:36	38.50	38.55	38.50	+1.15	1	2576
11:59:17	38.50	38.55	38.55	+1.20	1	2575
11:59:13	38.50	38.55	38.55	+1.20	1	2574
11:59:09	38.50	38.55	38.55	+1.20	1	2573
11:58:36	38.50	38.55	38.55	+1.20	4	2572
11:58:13	38.45	38.50	38.50	+1.15	1	2568
11:58:13	38.45	38.50	38.50	+1.15	2	2567
11:58:01	38.50	38.55	38.50	+1.15	1	2565
11:58:01	38.50	38.55	38.50	+1.15	2	2564
11:57:44	38.50	38.55	38.50	+1.15	1	2562
11:56:59	38.45	38.50	38.50	+1.15	1	2561
11:56:07	38.50	38.55	38.50	+1.15	1	2560
11:55:50	38.50	38.55	38.50	+1.15	1	2559
11:55:36	38.50	38.55	38.50	+1.15	1	2558
11:55:36	38.50	38.55	38.50	+1.15	10	2557
11:53:41	38.45	38.50	38.50	+1.15	1	2547
11:53:41	38.50	38.55	38.50	+1.15	1	2546
11:53:34	38.50	38.55	38.50	+1.15	1	2545
11:53:29	38.50	38.55	38.50	+1.15	4	2544
11:53:20	38.50	38.55	38.50	+1.15	1	2540
11:53:06	38.50	38.55	38.50	+1.15	1	2539
11:52:58	38.45	38.50	38.50	+1.15	1	2538
11:52:45	38.45	38.55	38.45	+1.10	1	2537
11:52:16	38.50	38.60	38.50	+1.15	7	2536
11:52:15	38.50	38.60	38.60	+1.25	1	2529
11:51:25	38.50	38.60	38.60	+1.25	3	2528
11:51:05	38.55	38.60	38.55	+1.20	2	2525
11:50:56	38.55	38.60	38.55	+1.20	1	2523
11:50:55	38.50	38.55	38.60	+1.25	3	2522
11:50:55	38.50	38.55	38.55	+1.20	2	2519
11:50:55	38.45	38.50	38.50	+1.15	1	2517
11:50:43	38.45	38.55	38.55	+1.20	3	2516
11:50:03	38.50	38.55	38.50	+1.15	2	2513
11:49:28	38.50	38.55	38.50	+1.15	2	2511
11:49:00	38.55	38.60	38.55	+1.20	5	2509
11:48:43	38.55	38.60	38.55	+1.20	4	2504
11:48:38	38.50	38.55	38.55	+1.20	1	2500
11:48:29	38.55	38.60	38.55	+1.20	1	2499
11:48:15	38.50	38.55	38.55	+1.20	1	2498
11:47:18	38.45	38.50	38.50	+1.15	3	2497
11:47:10	38.50	38.60	38.50	+1.15	1	2494
11:47:10	38.50	38.60	38.50	+1.15	10	2493
11:46:41	38.50	38.60	38.50	+1.15	2	2483
11:46:39	38.50	38.55	38.55	+1.20	1	2481
11:46:30	38.50	38.55	38.55	+1.20	1	2480
11:45:59	38.50	38.55	38.55	+1.20	3	2479
11:45:43	38.55	38.60	38.55	+1.20	6	2476
11:45:18	38.55	38.60	38.55	+1.20	5	2470
11:45:06	38.55	38.60	38.55	+1.20	1	2465
11:44:57	38.50	38.60	38.60	+1.25	4	2464
11:44:48	38.50	38.60	38.60	+1.25	1	2460
11:44:26	38.60	38.70	38.60	+1.25	6	2459
11:44:26	38.60	38.70	38.70	+1.35	2	2453
11:43:56	38.60	38.70	38.70	+1.35	1	2451
11:43:41	38.60	38.70	38.70	+1.35	1	2450
11:43:41	38.60	38.65	38.65	+1.30	9	2449
11:43:41	38.55	38.60	38.60	+1.25	14	2440
11:43:41	38.55	38.60	38.60	+1.25	4	2426
11:43:32	38.50	38.60	38.60	+1.25	1	2422
11:43:19	38.45	38.55	38.60	+1.25	4	2421
11:43:19	38.45	38.55	38.55	+1.20	1	2417
11:43:12	38.50	38.55	38.50	+1.15	1	2416
11:42:56	38.50	38.55	38.50	+1.15	1	2415
11:42:55	38.50	38.55	38.50	+1.15	5	2414
11:42:45	38.55	38.60	38.55	+1.20	1	2409
11:42:40	38.55	38.60	38.55	+1.20	1	2408
11:42:33	38.55	38.60	38.55	+1.20	1	2407
11:42:28	38.55	38.60	38.55	+1.20	1	2406
11:42:21	38.55	38.60	38.55	+1.20	1	2405
11:41:49	38.55	38.60	38.55	+1.20	1	2404
11:41:34	38.55	38.60	38.55	+1.20	1	2403
11:41:07	38.55	38.60	38.55	+1.20	9	2402
11:40:47	38.55	38.60	38.60	+1.25	3	2393
11:40:45	38.55	38.60	38.55	+1.20	1	2390
11:40:35	38.55	38.60	38.60	+1.25	2	2389
11:40:35	38.55	38.60	38.55	+1.20	1	2387
11:40:26	38.60	38.65	38.60	+1.25	1	2386
11:40:20	38.60	38.65	38.60	+1.25	1	2385
11:40:16	38.60	38.65	38.60	+1.25	1	2384
11:40:15	38.60	38.65	38.60	+1.25	1	2383
11:40:13	38.55	38.60	38.60	+1.25	1	2382
11:40:05	38.55	38.60	38.60	+1.25	1	2381
11:39:57	38.50	38.65	38.65	+1.30	1	2380
11:39:54	38.55	38.65	38.55	+1.20	1	2379
11:39:46	38.55	38.60	38.65	+1.30	2	2378
11:39:46	38.55	38.60	38.60	+1.25	1	2376
11:39:22	38.50	38.65	38.65	+1.30	1	2375
11:39:20	38.65	38.70	38.65	+1.30	3	2374
11:39:13	38.65	38.70	38.65	+1.30	1	2371
11:39:10	38.65	38.70	38.65	+1.30	1	2370
11:39:06	38.65	38.70	38.65	+1.30	1	2369
11:39:03	38.65	38.70	38.70	+1.35	2	2368
11:39:00	38.70	38.75	38.70	+1.35	2	2366
11:39:00	38.70	38.75	38.70	+1.35	1	2364
11:39:00	38.70	38.75	38.70	+1.35	5	2363
11:38:58	38.65	38.70	38.70	+1.35	1	2358
11:38:56	38.70	38.75	38.70	+1.35	5	2357
11:38:56	38.70	38.75	38.70	+1.35	5	2352
11:38:56	38.70	38.75	38.75	+1.40	1	2347
11:38:56	38.70	38.75	38.75	+1.40	3	2346
11:38:55	38.65	38.75	38.75	+1.40	2	2343
11:38:51	38.65	38.75	38.75	+1.40	1	2341
11:38:50	38.65	38.75	38.65	+1.30	1	2340
11:38:49	38.70	38.75	38.70	+1.35	1	2339
11:38:48	38.70	38.75	38.75	+1.40	2	2338
11:38:47	38.65	38.75	38.75	+1.40	1	2336
11:38:47	38.65	38.75	38.65	+1.30	1	2335
11:38:46	38.75	38.80	38.75	+1.40	1	2334
11:38:45	38.75	38.80	38.75	+1.40	5	2333
11:38:44	38.75	38.80	38.75	+1.40	1	2328
11:38:42	38.70	38.75	38.75	+1.40	5	2327
11:38:42	38.65	38.75	38.65	+1.30	1	2322
11:38:41	38.65	38.70	38.70	+1.35	8	2321
11:38:41	38.60	38.70	38.70	+1.35	3	2313
11:38:39	38.60	38.65	38.65	+1.30	17	2310
11:38:39	38.50	38.55	38.60	+1.25	44	2293
11:38:39	38.50	38.55	38.55	+1.20	9	2249
11:38:35	38.45	38.50	38.50	+1.15	1	2240
11:38:34	38.45	38.50	38.50	+1.15	2	2239
11:38:19	38.45	38.50	38.50	+1.15	16	2237
11:38:19	38.30	38.45	38.45	+1.10	15	2221
11:38:15	38.25	38.45	38.25	+0.90	1	2206
11:38:12	38.20	38.25	38.25	+0.90	1	2205
11:38:12	38.25	38.45	38.25	+0.90	1	2204
11:38:12	38.20	38.40	38.40	+1.05	4	2203
11:38:12	38.20	38.30	38.40	+1.05	13	2199
11:38:12	38.20	38.30	38.35	+1.00	21	2186
11:38:12	38.20	38.30	38.30	+0.95	16	2165
11:37:39	38.20	38.30	38.20	+0.85	5	2149
11:37:13	38.20	38.30	38.20	+0.85	1	2144
11:36:28	38.15	38.25	38.15	+0.80	1	2143
11:36:15	38.15	38.25	38.15	+0.80	1	2142
11:35:56	38.10	38.20	38.20	+0.85	1	2141
11:35:53	38.20	38.25	38.20	+0.85	1	2140
11:35:51	38.15	38.25	38.15	+0.80	1	2139
11:35:44	38.10	38.20	38.20	+0.85	1	2138
11:34:58	38.15	38.20	38.15	+0.80	1	2137
11:34:58	38.20	38.30	38.20	+0.85	1	2136
11:34:50	38.15	38.20	38.20	+0.85	3	2135
11:34:32	38.10	38.20	38.20	+0.85	1	2132
11:34:16	38.15	38.20	38.15	+0.80	1	2131
11:32:50	38.10	38.20	38.10	+0.75	1	2130
11:32:40	38.10	38.20	38.10	+0.75	1	2129
11:32:40	38.10	38.20	38.10	+0.75	1	2128
11:32:31	38.05	38.10	38.10	+0.75	2	2127
11:32:05	38.10	38.15	38.10	+0.75	1	2125
11:32:05	38.05	38.10	38.10	+0.75	1	2124
11:31:54	38.10	38.15	38.10	+0.75	1	2123
11:31:41	38.05	38.15	38.15	+0.80	1	2122
11:31:29	38.00	38.10	38.15	+0.80	7	2121
11:31:29	38.00	38.10	38.10	+0.75	3	2114
11:31:21	38.00	38.10	38.10	+0.75	5	2111
11:31:04	38.00	38.05	38.05	+0.70	1	2106
11:29:41	38.00	38.05	38.00	+0.65	1	2105
11:29:25	37.95	38.00	38.00	+0.65	1	2104
11:29:16	37.95	38.00	38.00	+0.65	1	2103
11:29:09	37.95	38.00	38.00	+0.65	1	2102
11:29:09	37.95	38.00	38.00	+0.65	1	2101
11:28:05	37.95	38.00	37.95	+0.60	2	2100
11:28:02	37.95	38.00	37.95	+0.60	2	2098
11:27:49	37.95	38.00	37.95	+0.60	1	2096
11:27:28	37.95	38.00	37.95	+0.60	1	2095
11:27:02	37.95	38.00	37.95	+0.60	3	2094
11:26:38	38.00	38.10	38.00	+0.65	1	2091
11:26:32	37.95	38.00	38.00	+0.65	1	2090
11:26:32	38.00	38.05	38.00	+0.65	2	2089
11:26:25	38.00	38.05	38.00	+0.65	1	2087
11:25:30	38.00	38.10	38.10	+0.75	1	2086
11:25:30	38.00	38.10	38.10	+0.75	10	2085
11:25:10	38.00	38.10	38.00	+0.65	3	2075
11:25:08	38.00	38.10	38.00	+0.65	10	2072
11:24:55	38.00	38.10	38.00	+0.65	1	2062
11:24:55	38.00	38.10	38.00	+0.65	15	2061
11:24:48	38.00	38.10	38.00	+0.65	1	2046
11:24:35	38.00	38.10	38.00	+0.65	2	2045
11:24:34	38.00	38.10	38.00	+0.65	1	2043
11:24:33	38.05	38.10	38.05	+0.70	20	2042
11:24:33	38.10	38.15	38.10	+0.75	2	2022
11:24:33	38.10	38.15	38.10	+0.75	4	2020
11:24:33	38.10	38.15	38.10	+0.75	2	2016
11:24:33	38.10	38.15	38.10	+0.75	1	2014
11:24:33	38.10	38.15	38.10	+0.75	2	2013
11:24:33	38.10	38.15	38.10	+0.75	12	2011
11:23:54	38.10	38.15	38.15	+0.80	1	1999
11:23:24	38.10	38.15	38.15	+0.80	1	1998
11:23:12	38.15	38.20	38.15	+0.80	1	1997
11:22:47	38.10	38.15	38.15	+0.80	1	1996
11:22:33	38.10	38.15	38.15	+0.80	1	1995
11:22:22	38.15	38.20	38.15	+0.80	1	1994
11:21:34	38.10	38.15	38.15	+0.80	1	1993
11:20:30	38.10	38.20	38.10	+0.75	2	1992
11:20:21	38.10	38.15	38.10	+0.75	1	1990
11:19:30	38.10	38.20	38.10	+0.75	1	1989
11:18:57	38.10	38.20	38.10	+0.75	1	1988
11:18:52	38.10	38.20	38.10	+0.75	1	1987
11:18:50	38.10	38.20	38.10	+0.75	1	1986
11:18:50	38.15	38.20	38.15	+0.80	3	1985
11:18:44	38.15	38.20	38.15	+0.80	7	1982
11:17:24	38.15	38.20	38.15	+0.80	1	1975
11:17:12	38.10	38.20	38.10	+0.75	3	1974
11:16:54	38.05	38.10	38.10	+0.75	3	1971
11:16:54	38.10	38.15	38.10	+0.75	2	1968
11:16:52	38.10	38.15	38.10	+0.75	7	1966
11:16:44	38.10	38.15	38.10	+0.75	3	1959
11:16:33	38.10	38.15	38.10	+0.75	2	1956
11:16:06	38.15	38.20	38.15	+0.80	1	1954
11:15:40	38.10	38.20	38.10	+0.75	1	1953
11:15:38	38.10	38.15	38.10	+0.75	1	1952
11:15:36	38.15	38.20	38.15	+0.80	4	1951
11:15:36	38.15	38.20	38.15	+0.80	16	1947
11:15:36	38.15	38.20	38.15	+0.80	1	1931
11:15:36	38.15	38.20	38.15	+0.80	2	1930
11:14:57	38.15	38.20	38.15	+0.80	1	1928
11:14:31	38.15	38.20	38.15	+0.80	1	1927
11:13:20	38.20	38.30	38.20	+0.85	1	1926
11:12:51	38.20	38.30	38.20	+0.85	1	1925
11:12:45	38.15	38.20	38.20	+0.85	1	1924
11:12:21	38.20	38.30	38.20	+0.85	1	1923
11:12:00	38.20	38.30	38.20	+0.85	3	1922
11:12:00	38.20	38.30	38.20	+0.85	8	1919
11:10:58	38.20	38.35	38.20	+0.85	1	1911
11:10:42	38.20	38.25	38.30	+0.95	9	1910
11:10:42	38.20	38.25	38.25	+0.90	1	1901
11:10:24	38.20	38.25	38.20	+0.85	1	1900
11:09:29	38.20	38.30	38.30	+0.95	1	1899
11:09:03	38.25	38.30	38.25	+0.90	6	1898
11:08:25	38.20	38.25	38.25	+0.90	6	1892
11:08:14	38.20	38.25	38.25	+0.90	1	1886
11:07:59	38.25	38.30	38.25	+0.90	1	1885
11:07:51	38.25	38.30	38.25	+0.90	1	1884
11:07:49	38.25	38.30	38.25	+0.90	1	1883
11:07:49	38.25	38.30	38.25	+0.90	2	1882
11:07:02	38.30	38.35	38.30	+0.95	1	1880
11:06:51	38.30	38.35	38.30	+0.95	1	1879
11:06:26	38.30	38.40	38.30	+0.95	2	1878
11:06:25	38.30	38.35	38.35	+1.00	2	1876
11:06:20	38.30	38.40	38.40	+1.05	5	1874
11:06:18	38.35	38.40	38.35	+1.00	7	1869
11:06:18	38.35	38.40	38.35	+1.00	10	1862
11:06:12	38.35	38.40	38.40	+1.05	2	1852
11:05:52	38.40	38.45	38.40	+1.05	3	1850
11:05:52	38.35	38.40	38.40	+1.05	2	1847
11:05:36	38.35	38.45	38.35	+1.00	1	1845
11:05:34	38.40	38.45	38.40	+1.05	1	1844
11:05:22	38.40	38.45	38.40	+1.05	1	1843
11:05:09	38.35	38.40	38.40	+1.05	6	1842
11:04:58	38.35	38.40	38.35	+1.00	1	1836
11:04:54	38.35	38.40	38.35	+1.00	1	1835
11:04:34	38.35	38.40	38.35	+1.00	1	1834
11:04:28	38.35	38.40	38.35	+1.00	11	1833
11:04:26	38.40	38.45	38.40	+1.05	2	1822
11:04:15	38.40	38.45	38.40	+1.05	1	1820
11:04:10	38.40	38.45	38.45	+1.10	1	1819
11:04:05	38.40	38.45	38.45	+1.10	1	1818
11:03:52	38.40	38.45	38.40	+1.05	3	1817
11:03:32	38.45	38.50	38.45	+1.10	4	1814
11:03:28	38.55	38.60	38.55	+1.20	1	1810
11:03:27	38.45	38.55	38.60	+1.25	1	1809
11:03:27	38.45	38.55	38.55	+1.20	3	1808
11:03:26	38.45	38.55	38.55	+1.20	1	1805
11:03:21	38.45	38.55	38.55	+1.20	1	1804
11:03:19	38.50	38.55	38.55	+1.20	2	1803
11:03:19	38.50	38.55	38.55	+1.20	1	1801
11:03:18	38.50	38.55	38.50	+1.15	1	1800
11:03:15	38.50	38.55	38.50	+1.15	1	1799
11:03:13	38.45	38.50	38.50	+1.15	1	1798
11:03:10	38.50	38.55	38.50	+1.15	4	1797
11:03:05	38.55	38.60	38.55	+1.20	1	1793
11:03:04	38.55	38.60	38.60	+1.25	1	1792
11:03:03	38.60	38.65	38.60	+1.25	1	1791
11:03:03	38.60	38.65	38.60	+1.25	1	1790
11:03:03	38.60	38.65	38.65	+1.30	5	1789
11:03:02	38.55	38.65	38.55	+1.20	1	1784
11:03:01	38.55	38.65	38.65	+1.30	1	1783
11:03:00	38.60	38.65	38.60	+1.25	1	1782
11:03:00	38.55	38.65	38.65	+1.30	1	1781
11:02:59	38.60	38.65	38.60	+1.25	3	1780
11:02:57	38.60	38.65	38.65	+1.30	1	1777
11:02:57	38.60	38.65	38.60	+1.25	1	1776
11:02:52	38.60	38.65	38.65	+1.30	1	1775
11:02:50	38.60	38.70	38.60	+1.25	5	1774
11:02:50	38.55	38.65	38.65	+1.30	3	1769
11:02:49	38.55	38.60	38.60	+1.25	34	1766
11:02:49	38.55	38.60	38.60	+1.25	2	1732
11:02:48	38.50	38.55	38.55	+1.20	9	1730
11:02:48	38.50	38.55	38.55	+1.20	12	1721
11:02:48	38.50	38.55	38.50	+1.15	1	1709
11:02:46	38.40	38.50	38.50	+1.15	10	1708
11:02:43	38.40	38.45	38.45	+1.10	1	1698
11:02:43	38.45	38.55	38.45	+1.10	1	1697
11:02:43	38.50	38.55	38.50	+1.15	5	1696
11:02:43	38.45	38.50	38.50	+1.15	2	1691
11:02:41	38.40	38.50	38.50	+1.15	26	1689
11:02:37	38.40	38.45	38.45	+1.10	1	1663
11:02:31	38.35	38.50	38.50	+1.15	4	1662
11:02:28	38.35	38.50	38.35	+1.00	1	1658
11:02:28	38.40	38.50	38.40	+1.05	2	1657
11:02:28	38.40	38.50	38.50	+1.15	1	1655
11:02:26	38.40	38.45	38.45	+1.10	7	1654
11:02:26	38.40	38.45	38.45	+1.10	7	1647
11:02:26	38.35	38.45	38.45	+1.10	7	1640
11:02:26	38.35	38.40	38.40	+1.05	33	1633
11:02:26	38.25	38.30	38.35	+1.00	24	1600
11:02:26	38.25	38.30	38.30	+0.95	9	1576
11:02:26	38.25	38.30	38.25	+0.90	1	1567
11:02:19	38.20	38.25	38.25	+0.90	1	1566
11:02:17	38.20	38.25	38.25	+0.90	2	1565
11:02:17	38.20	38.30	38.30	+0.95	1	1563
11:02:12	38.20	38.30	38.20	+0.85	1	1562
11:02:07	38.20	38.25	38.25	+0.90	1	1561
11:01:56	38.20	38.25	38.25	+0.90	2	1560
11:01:45	38.20	38.25	38.25	+0.90	5	1558
11:01:24	38.20	38.25	38.25	+0.90	1	1553
11:00:53	38.20	38.30	38.20	+0.85	1	1552
11:00:36	38.20	38.30	38.20	+0.85	5	1551
11:00:20	38.20	38.30	38.30	+0.95	10	1546
11:00:12	38.15	38.20	38.20	+0.85	5	1536
11:00:02	38.20	38.30	38.20	+0.85	5	1531
10:59:51	38.20	38.30	38.20	+0.85	2	1526
10:59:51	38.20	38.30	38.20	+0.85	2	1524
10:59:51	38.20	38.30	38.20	+0.85	3	1522
10:59:33	38.20	38.30	38.20	+0.85	1	1519
10:59:25	38.25	38.30	38.25	+0.90	1	1518
10:59:02	38.15	38.20	38.20	+0.85	1	1517
10:58:48	38.15	38.35	38.15	+0.80	1	1516
10:58:47	38.10	38.25	38.35	+1.00	1	1515
10:58:47	38.10	38.25	38.30	+0.95	3	1514
10:58:47	38.10	38.25	38.25	+0.90	6	1511
10:58:41	38.10	38.15	38.15	+0.80	1	1505
10:58:28	38.15	38.25	38.15	+0.80	1	1504
10:58:27	38.15	38.25	38.15	+0.80	1	1503
10:58:25	38.10	38.15	38.15	+0.80	1	1502
10:58:14	38.15	38.20	38.15	+0.80	1	1501
10:57:55	38.20	38.25	38.20	+0.85	5	1500
10:57:53	38.20	38.25	38.20	+0.85	1	1495
10:57:25	38.25	38.30	38.25	+0.90	1	1494
10:57:17	38.25	38.30	38.25	+0.90	1	1493
10:56:56	38.20	38.25	38.25	+0.90	1	1492
10:56:53	38.20	38.25	38.25	+0.90	4	1491
10:56:53	38.20	38.25	38.25	+0.90	1	1487
10:56:51	38.20	38.25	38.25	+0.90	1	1486
10:56:47	38.20	38.25	38.25	+0.90	1	1485
10:56:24	38.20	38.25	38.25	+0.90	1	1484
10:56:20	38.20	38.25	38.25	+0.90	1	1483
10:56:05	38.25	38.30	38.25	+0.90	1	1482
10:56:00	38.25	38.30	38.25	+0.90	8	1481
10:55:50	38.20	38.25	38.25	+0.90	2	1473
10:55:46	38.15	38.20	38.20	+0.85	4	1471
10:55:46	38.20	38.25	38.20	+0.85	1	1467
10:55:40	38.20	38.25	38.25	+0.90	1	1466
10:55:21	38.20	38.35	38.35	+1.00	4	1465
10:55:19	38.30	38.35	38.30	+0.95	1	1461
10:55:18	38.35	38.40	38.35	+1.00	1	1460
10:55:18	38.35	38.40	38.35	+1.00	3	1459
10:55:18	38.30	38.35	38.35	+1.00	6	1456
10:55:11	38.30	38.35	38.35	+1.00	10	1450
10:55:07	38.20	38.25	38.25	+0.90	2	1440
10:55:06	38.20	38.30	38.30	+0.95	4	1438
10:55:02	38.20	38.30	38.30	+0.95	1	1434
10:54:55	38.10	38.20	38.30	+0.95	9	1433
10:54:55	38.10	38.20	38.25	+0.90	12	1424
10:54:55	38.10	38.20	38.20	+0.85	9	1412
10:54:49	38.10	38.20	38.20	+0.85	1	1403
10:54:48	38.15	38.20	38.15	+0.80	1	1402
10:54:29	38.10	38.15	38.15	+0.80	1	1401
10:54:14	38.00	38.15	38.15	+0.80	5	1400
10:54:14	38.00	38.15	38.15	+0.80	2	1395
10:54:14	38.00	38.10	38.10	+0.75	25	1393
10:54:14	38.05	38.10	38.05	+0.70	1	1368
10:54:13	38.00	38.05	38.05	+0.70	1	1367
10:54:11	38.00	38.10	38.00	+0.65	2	1366
10:54:08	38.00	38.10	38.00	+0.65	1	1364
10:54:05	38.05	38.10	38.05	+0.70	9	1363
10:53:56	38.10	38.15	38.10	+0.75	1	1354
10:53:47	38.05	38.10	38.10	+0.75	1	1353
10:53:42	38.05	38.10	38.10	+0.75	2	1352
10:53:41	38.10	38.15	38.10	+0.75	1	1350
10:53:38	38.05	38.10	38.10	+0.75	2	1349
10:53:29	38.10	38.15	38.05	+0.70	7	1347
10:53:29	38.10	38.15	38.10	+0.75	1	1340
10:53:28	38.10	38.15	38.10	+0.75	8	1339
10:53:15	38.10	38.15	38.10	+0.75	1	1331
10:53:14	38.10	38.15	38.10	+0.75	1	1330
10:53:00	38.05	38.10	38.10	+0.75	1	1329
10:52:57	38.05	38.10	38.10	+0.75	2	1328
10:52:57	38.10	38.15	38.10	+0.75	2	1326
10:52:43	38.05	38.10	38.10	+0.75	2	1324
10:52:34	38.10	38.15	38.10	+0.75	4	1322
10:52:34	38.10	38.15	38.10	+0.75	1	1318
10:52:23	38.10	38.15	38.15	+0.80	1	1317
10:52:21	38.10	38.15	38.10	+0.75	2	1316
10:52:16	38.10	38.15	38.15	+0.80	2	1314
10:52:15	38.10	38.15	38.10	+0.75	2	1312
10:52:11	38.10	38.15	38.10	+0.75	1	1310
10:52:03	38.15	38.20	38.15	+0.80	2	1309
10:51:53	38.15	38.20	38.15	+0.80	1	1307
10:51:42	38.20	38.25	38.20	+0.85	1	1306
10:51:33	38.20	38.25	38.20	+0.85	3	1305
10:51:33	38.20	38.25	38.20	+0.85	2	1302
10:51:33	38.20	38.25	38.20	+0.85	1	1300
10:51:32	38.20	38.25	38.20	+0.85	2	1299
10:51:17	38.20	38.25	38.25	+0.90	2	1297
10:51:17	38.20	38.25	38.25	+0.90	5	1295
10:51:14	38.20	38.25	38.25	+0.90	1	1290
10:51:08	38.20	38.25	38.25	+0.90	1	1289
10:51:06	38.25	38.30	38.25	+0.90	1	1288
10:51:03	38.20	38.30	38.20	+0.85	1	1287
10:50:57	38.25	38.30	38.25	+0.90	1	1286
10:50:38	38.20	38.30	38.30	+0.95	1	1285
10:50:35	38.25	38.30	38.25	+0.90	7	1284
10:50:35	38.30	38.35	38.30	+0.95	5	1277
10:50:32	38.30	38.35	38.35	+1.00	1	1272
10:50:14	38.25	38.30	38.30	+0.95	1	1271
10:50:12	38.30	38.35	38.30	+0.95	1	1270
10:50:06	38.25	38.30	38.30	+0.95	4	1269
10:49:52	38.30	38.35	38.30	+0.95	3	1265
10:49:49	38.30	38.35	38.30	+0.95	5	1262
10:49:39	38.30	38.35	38.30	+0.95	1	1257
10:49:37	38.35	38.40	38.35	+1.00	16	1256
10:49:37	38.35	38.40	38.35	+1.00	3	1240
10:49:36	38.35	38.40	38.35	+1.00	1	1237
10:49:33	38.35	38.40	38.35	+1.00	1	1236
10:49:24	38.35	38.40	38.35	+1.00	1	1235
10:49:22	38.35	38.40	38.40	+1.05	1	1234
10:49:17	38.35	38.40	38.40	+1.05	1	1233
10:49:15	38.35	38.40	38.40	+1.05	1	1232
10:49:13	38.40	38.45	38.40	+1.05	3	1231
10:49:12	38.40	38.45	38.40	+1.05	1	1228
10:49:10	38.40	38.45	38.40	+1.05	1	1227
10:49:07	38.35	38.40	38.40	+1.05	1	1226
10:49:02	38.35	38.40	38.40	+1.05	1	1225
10:49:01	38.40	38.45	38.40	+1.05	1	1224
10:49:01	38.40	38.45	38.45	+1.10	2	1223
10:48:59	38.40	38.45	38.40	+1.05	1	1221
10:48:54	38.35	38.40	38.40	+1.05	10	1220
10:48:52	38.40	38.45	38.40	+1.05	1	1210
10:48:46	38.35	38.40	38.40	+1.05	1	1209
10:48:46	38.35	38.40	38.40	+1.05	13	1208
10:48:46	38.30	38.35	38.35	+1.00	1	1195
10:48:41	38.30	38.35	38.35	+1.00	5	1194
10:48:41	38.30	38.35	38.35	+1.00	1	1189
10:48:41	38.30	38.35	38.30	+0.95	1	1188
10:48:40	38.30	38.35	38.35	+1.00	6	1187
10:48:37	38.30	38.35	38.30	+0.95	2	1181
10:48:34	38.25	38.30	38.30	+0.95	1	1179
10:48:34	38.25	38.30	38.30	+0.95	1	1178
10:48:33	38.25	38.40	38.40	+1.05	2	1177
10:48:32	38.25	38.40	38.25	+0.90	2	1175
10:48:32	38.30	38.40	38.30	+0.95	4	1173
10:48:32	38.35	38.40	38.35	+1.00	1	1169
10:48:28	38.35	38.45	38.35	+1.00	2	1168
10:48:28	38.40	38.45	38.40	+1.05	1	1166
10:48:20	38.35	38.40	38.40	+1.05	4	1165
10:48:20	38.35	38.40	38.40	+1.05	9	1161
10:48:20	38.35	38.40	38.40	+1.05	6	1152
10:48:18	38.35	38.40	38.40	+1.05	5	1146
10:48:18	38.35	38.40	38.40	+1.05	5	1141
10:48:16	38.35	38.40	38.40	+1.05	1	1136
10:48:16	38.35	38.40	38.40	+1.05	1	1135
10:48:16	38.30	38.35	38.35	+1.00	6	1134
10:48:16	38.30	38.35	38.35	+1.00	1	1128
10:48:16	38.30	38.35	38.35	+1.00	4	1127
10:48:16	38.30	38.35	38.35	+1.00	2	1123
10:48:16	38.30	38.35	38.35	+1.00	1	1121
10:48:16	38.30	38.35	38.35	+1.00	5	1120
10:48:15	38.30	38.35	38.30	+0.95	1	1115
10:48:15	38.25	38.30	38.30	+0.95	1	1114
10:48:14	38.25	38.35	38.25	+0.90	1	1113
10:48:12	38.25	38.30	38.30	+0.95	1	1112
10:48:12	38.25	38.30	38.30	+0.95	5	1111
10:48:10	38.25	38.30	38.30	+0.95	5	1106
10:48:07	38.25	38.30	38.30	+0.95	1	1101
10:48:06	38.25	38.30	38.25	+0.90	3	1100
10:48:03	38.25	38.30	38.30	+0.95	1	1097
10:47:57	38.20	38.30	38.30	+0.95	3	1096
10:47:57	38.25	38.30	38.25	+0.90	1	1093
10:47:50	38.20	38.30	38.30	+0.95	2	1092
10:47:49	38.25	38.30	38.20	+0.85	1	1090
10:47:49	38.25	38.30	38.25	+0.90	4	1089
10:47:43	38.25	38.35	38.35	+1.00	1	1085
10:47:39	38.25	38.35	38.35	+1.00	4	1084
10:47:39	38.20	38.25	38.25	+0.90	2	1080
10:47:39	38.25	38.35	38.25	+0.90	1	1078
10:47:38	38.25	38.30	38.30	+0.95	22	1077
10:47:38	38.25	38.30	38.30	+0.95	1	1055
10:47:38	38.20	38.25	38.25	+0.90	3	1054
10:47:36	38.20	38.25	38.25	+0.90	6	1051
10:47:35	38.20	38.25	38.30	+0.95	1	1045
10:47:35	38.20	38.25	38.25	+0.90	1	1044
10:47:33	38.20	38.30	38.20	+0.85	1	1043
10:47:27	38.20	38.25	38.25	+0.90	8	1042
10:47:27	38.20	38.25	38.20	+0.85	1	1034
10:47:25	38.15	38.20	38.20	+0.85	1	1033
10:47:25	38.15	38.20	38.20	+0.85	1	1032
10:47:16	38.10	38.20	38.20	+0.85	1	1031
10:47:16	38.20	38.25	38.20	+0.85	1	1030
10:47:16	38.20	38.25	38.20	+0.85	2	1029
10:47:14	38.10	38.25	38.10	+0.75	3	1027
10:47:13	38.20	38.25	38.20	+0.85	1	1024
10:47:12	38.10	38.20	38.20	+0.85	2	1023
10:47:12	38.20	38.25	38.20	+0.85	1	1021
10:47:06	38.10	38.20	38.20	+0.85	1	1020
10:47:06	38.20	38.25	38.20	+0.85	1	1019
10:47:06	38.20	38.25	38.20	+0.85	4	1018
10:47:05	38.15	38.25	38.15	+0.80	1	1014
10:47:03	38.20	38.25	38.20	+0.85	12	1013
10:47:03	38.25	38.30	38.25	+0.90	1	1001
10:46:59	38.20	38.30	38.20	+0.85	1	1000
10:46:59	38.20	38.30	38.30	+0.95	1	999
10:46:59	38.20	38.30	38.30	+0.95	1	998
10:46:58	38.20	38.30	38.30	+0.95	1	997
10:46:58	38.20	38.30	38.30	+0.95	1	996
10:46:56	38.20	38.30	38.30	+0.95	5	995
10:46:56	38.25	38.30	38.25	+0.90	17	990
10:46:56	38.25	38.30	38.30	+0.95	1	973
10:46:54	38.30	38.35	38.30	+0.95	4	972
10:46:53	38.30	38.35	38.30	+0.95	1	968
10:46:51	38.30	38.35	38.30	+0.95	2	967
10:46:51	38.30	38.35	38.30	+0.95	1	965
10:46:48	38.25	38.30	38.30	+0.95	6	964
10:46:44	38.25	38.30	38.30	+0.95	3	958
10:46:44	38.30	38.35	38.30	+0.95	1	955
10:46:43	38.25	38.30	38.30	+0.95	4	954
10:46:38	38.25	38.30	38.25	+0.90	1	950
10:46:35	38.30	38.35	38.30	+0.95	1	949
10:46:35	38.30	38.35	38.30	+0.95	2	948
10:46:34	38.30	38.35	38.30	+0.95	1	946
10:46:34	38.30	38.35	38.30	+0.95	3	945
10:46:31	38.30	38.40	38.30	+0.95	1	942
10:46:31	38.35	38.40	38.30	+0.95	5	941
10:46:31	38.35	38.40	38.35	+1.00	5	936
10:46:31	38.30	38.40	38.30	+0.95	5	931
10:46:31	38.30	38.35	38.35	+1.00	1	926
10:46:29	38.30	38.40	38.30	+0.95	1	925
10:46:27	38.30	38.35	38.35	+1.00	6	924
10:46:26	38.30	38.35	38.30	+0.95	1	918
10:46:22	38.25	38.35	38.35	+1.00	3	917
10:46:21	38.25	38.35	38.25	+0.90	1	914
10:46:20	38.25	38.30	38.30	+0.95	9	913
10:46:15	38.25	38.35	38.25	+0.90	1	904
10:46:14	38.25	38.30	38.30	+0.95	2	903
10:46:14	38.25	38.30	38.30	+0.95	4	901
10:46:14	38.25	38.30	38.30	+0.95	1	897
10:46:14	38.20	38.30	38.30	+0.95	6	896
10:46:06	38.20	38.30	38.30	+0.95	1	890
10:46:03	38.15	38.25	38.30	+0.95	8	889
10:46:03	38.15	38.25	38.25	+0.90	1	881
10:46:02	38.10	38.20	38.20	+0.85	5	880
10:46:02	38.05	38.15	38.15	+0.80	3	875
10:46:02	38.05	38.15	38.05	+0.70	2	872
10:46:02	38.05	38.10	38.10	+0.75	4	870
10:46:02	38.10	38.15	38.10	+0.75	1	866
10:45:56	38.00	38.10	38.10	+0.75	4	865
10:45:51	38.05	38.15	38.05	+0.70	1	861
10:45:51	38.05	38.15	38.05	+0.70	1	860
10:45:43	38.05	38.15	38.05	+0.70	1	859
10:45:43	38.00	38.10	38.10	+0.75	3	858
10:45:43	38.00	38.10	38.10	+0.75	2	855
10:45:36	38.05	38.20	38.20	+0.85	1	853
10:45:30	38.30	38.40	38.30	+0.95	2	852
10:45:30	38.30	38.40	38.30	+0.95	1	850
10:45:30	38.30	38.40	38.30	+0.95	6	849
10:45:29	38.30	38.40	38.40	+1.05	2	843
10:45:24	38.00	38.30	38.30	+0.95	1	841
10:45:21	38.30	38.40	38.30	+0.95	1	840
10:45:21	37.90	38.35	38.35	+1.00	3	839
10:45:21	37.90	38.30	38.30	+0.95	7	836
10:45:21	37.90	38.20	38.25	+0.90	2	829
10:45:21	37.90	38.20	38.20	+0.85	6	827
10:45:21	37.85	37.90	37.90	+0.55	1	821
10:45:21	37.85	38.20	38.20	+0.85	1	820
10:45:21	37.85	38.20	38.20	+0.85	1	819
10:45:21	37.75	38.15	38.15	+0.80	6	818
10:45:21	37.75	38.10	38.10	+0.75	9	812
10:45:21	37.75	38.05	38.05	+0.70	9	803
10:45:21	37.70	38.00	38.00	+0.65	4	794
10:45:21	37.70	37.95	37.95	+0.60	1	790
10:45:20	37.70	37.95	37.95	+0.60	4	789
10:45:13	37.70	37.95	37.95	+0.60	1	785
10:45:10	37.65	37.70	38.00	+0.65	16	784
10:45:10	37.65	37.70	37.95	+0.60	15	768
10:45:10	37.65	37.70	37.90	+0.55	26	753
10:45:10	37.65	37.70	37.85	+0.50	1	727
10:45:10	37.65	37.70	37.80	+0.45	9	726
10:45:10	37.65	37.70	37.75	+0.40	6	717
10:45:10	37.65	37.70	37.70	+0.35	7	711
10:45:07	37.60	37.65	37.65	+0.30	3	704
10:45:07	37.55	37.60	37.60	+0.25	2	701
10:45:07	37.50	37.55	37.55	+0.20	3	699
10:45:07	37.45	37.50	37.50	+0.15	6	696
10:45:07	37.40	37.50	37.50	+0.15	6	690
10:45:04	37.40	37.45	37.45	+0.10	4	684
10:44:59	37.40	37.45	37.40	+0.05	6	680
10:44:59	37.40	37.50	37.40	+0.05	2	674
10:44:59	37.40	37.50	37.40	+0.05	6	672
10:44:59	37.40	37.50	37.40	+0.05	1	666
10:44:59	37.40	37.50	37.40	+0.05	7	665
10:44:59	37.40	37.45	37.45	+0.10	1	658
10:44:59	37.40	37.45	37.45	+0.10	2	657
10:44:59	37.20	37.25	37.40	+0.05	3	655
10:44:59	37.20	37.25	37.35	0	14	652
10:44:59	37.20	37.25	37.30	-0.05	6	638
10:44:59	37.20	37.25	37.25	-0.10	5	632
10:42:16	37.20	37.30	37.30	-0.05	2	627
10:41:51	37.30	37.35	37.30	-0.05	1	625
10:41:23	37.20	37.25	37.30	-0.05	8	624
10:41:23	37.20	37.25	37.25	-0.10	1	616
10:39:46	37.15	37.20	37.20	-0.15	2	615
10:39:27	37.20	37.25	37.20	-0.15	3	613
10:39:27	37.20	37.25	37.25	-0.10	1	610
10:38:30	37.15	37.20	37.20	-0.15	1	609
10:36:10	37.10	37.15	37.15	-0.20	1	608
10:35:02	37.10	37.15	37.15	-0.20	1	607
10:34:22	37.10	37.15	37.15	-0.20	1	606
10:33:39	37.10	37.15	37.10	-0.25	1	605
10:32:29	37.10	37.15	37.10	-0.25	4	604
10:26:47	37.05	37.10	37.10	-0.25	1	600
10:26:34	37.00	37.05	37.05	-0.30	5	599
10:26:29	37.00	37.05	37.05	-0.30	1	594
10:25:25	37.00	37.05	37.05	-0.30	1	593
10:25:16	37.05	37.10	37.05	-0.30	2	592
10:25:12	37.00	37.05	37.05	-0.30	1	590
10:24:56	37.00	37.05	37.05	-0.30	1	589
10:24:33	37.05	37.10	37.05	-0.30	3	588
10:24:33	37.05	37.10	37.05	-0.30	11	585
10:24:21	37.05	37.10	37.10	-0.25	1	574
10:23:58	37.10	37.15	37.10	-0.25	38	573
10:23:53	37.10	37.15	37.10	-0.25	1	535
10:23:13	37.15	37.20	37.15	-0.20	1	534
10:23:13	37.15	37.20	37.15	-0.20	1	533
10:21:26	37.10	37.15	37.15	-0.20	1	532
10:21:13	37.10	37.15	37.15	-0.20	1	531
10:21:08	37.10	37.15	37.15	-0.20	3	530
10:20:58	37.10	37.15	37.15	-0.20	1	527
10:18:38	37.10	37.15	37.15	-0.20	1	526
10:18:21	37.10	37.15	37.15	-0.20	1	525
10:18:06	37.10	37.15	37.15	-0.20	1	524
10:15:46	37.10	37.15	37.15	-0.20	1	523
10:14:17	37.10	37.15	37.15	-0.20	1	522
10:14:11	37.10	37.15	37.15	-0.20	1	521
10:13:39	37.10	37.15	37.15	-0.20	2	520
10:13:31	37.15	37.20	37.15	-0.20	1	518
10:13:31	37.15	37.20	37.15	-0.20	3	517
10:13:31	37.15	37.20	37.15	-0.20	9	514
10:12:32	37.15	37.20	37.20	-0.15	8	505
10:11:14	37.15	37.20	37.15	-0.20	1	497
10:10:45	37.15	37.25	37.15	-0.20	5	496
10:10:40	37.20	37.25	37.20	-0.15	1	491
10:10:17	37.20	37.25	37.20	-0.15	2	490
10:10:01	37.20	37.25	37.20	-0.15	1	488
10:09:38	37.20	37.25	37.20	-0.15	1	487
10:09:38	37.20	37.25	37.20	-0.15	2	486
10:07:58	37.15	37.20	37.20	-0.15	1	484
10:07:18	37.15	37.20	37.20	-0.15	1	483
10:05:14	37.20	37.25	37.20	-0.15	10	482
10:04:37	37.15	37.20	37.20	-0.15	1	472
10:03:19	37.15	37.20	37.20	-0.15	1	471
10:02:48	37.15	37.20	37.20	-0.15	1	470
10:02:37	37.15	37.20	37.20	-0.15	1	469
10:02:10	37.15	37.20	37.20	-0.15	1	468
10:01:47	37.15	37.20	37.15	-0.20	1	467
10:01:47	37.15	37.20	37.15	-0.20	5	466
10:01:33	37.20	37.25	37.20	-0.15	4	461
10:01:32	37.20	37.25	37.20	-0.15	8	457
10:00:31	37.20	37.25	37.20	-0.15	1	449
09:59:10	37.20	37.25	37.20	-0.15	5	448
09:57:39	37.20	37.25	37.20	-0.15	2	443
09:57:19	37.20	37.25	37.25	-0.10	1	441
09:57:08	37.25	37.30	37.25	-0.10	3	440
09:57:08	37.25	37.30	37.25	-0.10	9	437
09:56:21	37.25	37.30	37.30	-0.05	3	428
09:54:07	37.25	37.30	37.25	-0.10	1	425
09:50:22	37.25	37.30	37.25	-0.10	1	424
09:50:12	37.20	37.25	37.25	-0.10	1	423
09:50:10	37.20	37.25	37.25	-0.10	1	422
09:49:48	37.20	37.25	37.25	-0.10	2	421
09:49:33	37.20	37.25	37.25	-0.10	3	419
09:48:54	37.20	37.25	37.20	-0.15	1	416
09:48:15	37.25	37.30	37.25	-0.10	1	415
09:47:03	37.25	37.30	37.25	-0.10	8	414
09:46:06	37.30	37.35	37.30	-0.05	1	406
09:45:52	37.30	37.35	37.30	-0.05	5	405
09:45:10	37.30	37.35	37.35	0	1	400
09:43:49	37.35	37.40	37.35	0	7	399
09:43:49	37.35	37.40	37.35	0	2	392
09:43:39	37.35	37.40	37.35	0	1	390
09:40:45	37.30	37.35	37.30	-0.05	1	389
09:39:19	37.25	37.30	37.25	-0.10	1	388
09:39:19	37.25	37.30	37.25	-0.10	2	387
09:39:19	37.25	37.30	37.25	-0.10	2	385
09:39:18	37.25	37.35	37.25	-0.10	10	383
09:39:18	37.35	37.40	37.35	0	1	373
09:39:17	37.30	37.40	37.30	-0.05	2	372
09:39:17	37.30	37.40	37.30	-0.05	4	370
09:39:17	37.30	37.40	37.30	-0.05	9	366
09:39:17	37.35	37.40	37.35	0	2	357
09:38:05	37.35	37.40	37.40	+0.05	5	355
09:37:58	37.35	37.40	37.40	+0.05	1	350
09:36:13	37.35	37.40	37.40	+0.05	5	349
09:34:52	37.30	37.35	37.35	0	1	344
09:34:15	37.35	37.40	37.35	0	1	343
09:34:08	37.35	37.40	37.35	0	2	342
09:34:07	37.35	37.40	37.35	0	7	340
09:33:40	37.35	37.40	37.40	+0.05	3	333
09:33:26	37.40	37.45	37.40	+0.05	4	330
09:33:24	37.40	37.45	37.40	+0.05	1	326
09:33:24	37.35	37.40	37.40	+0.05	1	325
09:32:17	37.40	37.50	37.40	+0.05	2	324
09:30:46	37.40	37.45	37.40	+0.05	1	322
09:30:20	37.40	37.45	37.40	+0.05	4	321
09:29:15	37.40	37.50	37.50	+0.15	1	317
09:28:24	37.35	37.40	37.40	+0.05	1	316
09:28:00	37.35	37.40	37.40	+0.05	1	315
09:27:26	37.30	37.35	37.35	0	3	314
09:27:17	37.30	37.35	37.35	0	1	311
09:27:11	37.30	37.35	37.35	0	1	310
09:27:10	37.30	37.35	37.35	0	1	309
09:27:01	37.30	37.35	37.35	0	1	308
09:26:56	37.30	37.35	37.35	0	1	307
09:26:33	37.30	37.35	37.35	0	2	306
09:26:29	37.30	37.35	37.35	0	2	304
09:26:05	37.30	37.35	37.35	0	2	302
09:25:46	37.30	37.35	37.35	0	1	300
09:23:42	37.30	37.35	37.30	-0.05	3	299
09:23:42	37.35	37.40	37.35	0	8	296
09:23:25	37.40	37.45	37.40	+0.05	1	288
09:22:46	37.40	37.50	37.35	0	1	287
09:22:46	37.40	37.50	37.40	+0.05	3	286
09:21:15	37.40	37.50	37.40	+0.05	1	283
09:21:15	37.40	37.45	37.45	+0.10	1	282
09:21:04	37.35	37.40	37.40	+0.05	2	281
09:20:46	37.35	37.40	37.40	+0.05	4	279
09:20:25	37.40	37.45	37.40	+0.05	3	275
09:20:20	37.40	37.50	37.40	+0.05	1	272
09:20:17	37.40	37.45	37.40	+0.05	1	271
09:20:11	37.40	37.45	37.40	+0.05	1	270
09:19:59	37.45	37.50	37.45	+0.10	3	269
09:19:59	37.45	37.50	37.45	+0.10	11	266
09:19:58	37.45	37.50	37.45	+0.10	1	255
09:19:30	37.50	37.55	37.50	+0.15	1	254
09:19:09	37.50	37.55	37.50	+0.15	3	253
09:19:08	37.50	37.55	37.50	+0.15	2	250
09:18:59	37.50	37.55	37.50	+0.15	2	248
09:18:24	37.50	37.55	37.50	+0.15	1	246
09:17:43	37.50	37.55	37.50	+0.15	1	245
09:17:26	37.50	37.55	37.55	+0.20	1	244
09:16:58	37.50	37.55	37.50	+0.15	1	243
09:16:39	37.50	37.55	37.55	+0.20	1	242
09:16:37	37.50	37.55	37.55	+0.20	1	241
09:16:25	37.50	37.55	37.55	+0.20	1	240
09:15:28	37.50	37.55	37.55	+0.20	1	239
09:15:11	37.55	37.60	37.55	+0.20	5	238
09:14:54	37.60	37.65	37.60	+0.25	1	233
09:14:43	37.60	37.65	37.60	+0.25	1	232
09:14:43	37.60	37.70	37.60	+0.25	14	231
09:14:07	37.65	37.75	37.65	+0.30	2	217
09:14:02	37.65	37.75	37.75	+0.40	1	215
09:13:44	37.65	37.75	37.65	+0.30	2	214
09:13:26	37.70	37.75	37.70	+0.35	2	212
09:13:05	37.65	37.70	37.70	+0.35	1	210
09:11:59	37.60	37.75	37.60	+0.25	5	209
09:11:07	37.70	37.80	37.70	+0.35	10	204
09:11:07	37.70	37.80	37.70	+0.35	1	194
09:11:07	37.70	37.80	37.70	+0.35	2	193
09:11:07	37.70	37.80	37.70	+0.35	9	191
09:10:40	37.75	37.80	37.75	+0.40	3	182
09:10:24	37.70	37.80	37.70	+0.35	2	179
09:10:00	37.60	37.70	37.70	+0.35	6	177
09:09:46	37.60	37.70	37.70	+0.35	1	171
09:09:12	37.70	37.75	37.70	+0.35	5	170
09:09:12	37.70	37.75	37.70	+0.35	2	165
09:09:12	37.70	37.75	37.70	+0.35	2	163
09:09:12	37.70	37.75	37.70	+0.35	1	161
09:09:10	37.65	37.85	37.65	+0.30	2	160
09:08:34	37.65	37.85	37.65	+0.30	5	158
09:08:24	37.70	37.85	37.70	+0.35	3	153
09:08:02	37.70	37.75	37.75	+0.40	3	150
09:07:06	37.75	37.85	37.75	+0.40	2	147
09:07:00	37.80	37.85	37.80	+0.45	1	145
09:06:04	37.80	37.85	37.80	+0.45	1	144
09:05:48	37.80	37.85	37.80	+0.45	3	143
09:05:45	37.80	37.85	37.80	+0.45	1	140
09:05:31	37.85	37.90	37.85	+0.50	16	139
09:05:30	37.85	37.90	37.85	+0.50	1	123
09:04:42	37.85	37.95	37.85	+0.50	10	122
09:04:16	37.85	37.90	37.85	+0.50	3	112
09:04:16	37.90	37.95	37.90	+0.55	5	109
09:04:01	37.90	37.95	37.90	+0.55	1	104
09:03:58	37.90	37.95	37.90	+0.55	1	103
09:03:55	37.85	37.90	37.90	+0.55	1	102
09:03:53	37.85	37.90	37.90	+0.55	1	101
09:03:52	37.85	37.90	37.90	+0.55	1	100
09:03:40	37.85	37.90	37.90	+0.55	1	99
09:03:35	37.80	37.90	37.90	+0.55	1	98
09:03:29	37.80	37.85	37.85	+0.50	1	97
09:03:08	37.80	37.85	37.85	+0.50	1	96
09:03:08	37.80	37.85	37.85	+0.50	4	95
09:03:08	37.75	37.85	37.85	+0.50	1	91
09:03:07	37.70	37.80	37.80	+0.45	2	90
09:03:00	37.70	37.80	37.70	+0.35	4	88
09:02:25	37.70	37.85	37.70	+0.35	1	84
09:02:22	37.70	37.80	37.80	+0.45	1	83
09:02:12	37.65	37.80	37.65	+0.30	1	82
09:01:58	37.65	37.80	37.65	+0.30	1	81
09:01:42	37.65	37.85	37.65	+0.30	1	80
09:01:27	37.80	37.95	37.80	+0.45	7	79
09:01:25	37.85	37.95	37.85	+0.50	2	72
09:01:22	37.90	38.05	37.90	+0.55	6	70
09:01:20	37.95	38.05	37.95	+0.60	1	64
09:01:06	37.85	37.90	37.90	+0.55	1	63
09:01:06	37.85	37.90	37.90	+0.55	1	62
09:00:58	37.85	37.90	37.90	+0.55	1	61
09:00:54	37.85	37.90	37.90	+0.55	2	60
09:00:50	37.85	37.90	37.85	+0.50	1	58
09:00:41	37.80	37.85	37.85	+0.50	1	57
09:00:26	37.85	37.90	37.85	+0.50	1	56
09:00:22	37.90	37.95	37.90	+0.55	1	55
09:00:19	37.80	37.90	37.90	+0.55	1	54
09:00:17	37.85	37.95	37.85	+0.50	1	53
09:00:09	--	--	38.00	+0.65	52	52

　

其他人也逛...

Apple iPhone 16 Plus (128G)

PChome 購物儲值15, 000元

PChome 購物儲值30, 000元

PChome 購物儲值10, 000元

PChome 購物儲值50, 000元

揪愛儲值-儲值5, 000元送50加碼金

DJI OSMO POCKET 3 全能套裝

PChome 購物儲值2, 000元

揪愛儲值-儲值3, 500元送35加碼金

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

Apple iPhone 16 (128G)

小米 Xiaomi 手環9

Apple iPhone 16 Pro Max (256G)

Apple iPhone 16 (256G)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

中華精測9月營收年增46.6%、創2...

【能源盤後】上揚☆

我的自選股

即時重大訊息

‧友達ADR2日下跌0.10美元跌幅1.9...
‧中華電信ADR2日下跌0.13美元跌...
‧利空暫歇美股反彈法人：颱風假...

加密貨幣

比特幣BTC	60342.26	-494.06	-0.81%
以太幣ETH	2345.89	-102.99	-4.21%
瑞波幣XRP	0.521101	-0.08	-12.79%
比特幣現金BCH	310.02	-8.26	-2.60%
萊特幣LTC	62.87	-0.55	-0.87%
卡達幣ADA	0.339069	-0.01	-3.79%
波場幣TRX	0.154035	0.00	0.27%
恆星幣XLM	0.089161	0.00	-4.94%

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。