最新櫃買OTC新高台積電回神台股盤中續創高逼近31000點熱門美媒：中國限購輝達H200晶片優先扶植本土企業

更新報價

亞　泥 (1102) 水泥工業上市遠東集團

37.00 ▼-0.60 -1.60% 1.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	5,298	36.95	158	37.00	190	37.60	37.70	36.95	37.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:55:01	36.95	37.00	37.00	-0.60	1	5312
12:54:39	36.95	37.00	36.95	-0.65	2	5311
12:54:38	36.95	37.00	37.00	-0.60	4	5309
12:54:37	36.95	37.00	36.95	-0.65	5	5305
12:54:10	36.95	37.00	36.95	-0.65	2	5300
12:54:00	36.95	37.00	37.00	-0.60	1	5298
12:53:51	36.95	37.00	37.00	-0.60	1	5297
12:53:43	36.95	37.00	36.95	-0.65	2	5296
12:53:36	36.95	37.00	37.00	-0.60	1	5294
12:53:34	36.95	37.00	36.95	-0.65	1	5293
12:53:18	36.95	37.00	36.95	-0.65	2	5292
12:53:06	36.95	37.00	36.95	-0.65	5	5290
12:53:02	36.95	37.00	37.00	-0.60	1	5285
12:53:00	36.95	37.00	37.00	-0.60	8	5284
12:52:59	36.95	37.00	36.95	-0.65	47	5276
12:52:58	36.95	37.00	36.95	-0.65	4	5229
12:52:56	36.95	37.00	37.00	-0.60	1	5225
12:52:51	36.95	37.00	36.95	-0.65	2	5224
12:52:50	36.95	37.00	37.00	-0.60	1	5222
12:52:19	36.95	37.00	37.00	-0.60	4	5221
12:52:18	36.95	37.00	37.00	-0.60	4	5217
12:52:16	36.95	37.00	36.95	-0.65	2	5213
12:52:12	36.95	37.00	37.00	-0.60	1	5211
12:52:11	36.95	37.00	37.00	-0.60	1	5210
12:51:58	36.95	37.00	36.95	-0.65	2	5209
12:51:54	36.95	37.00	37.00	-0.60	1	5207
12:51:46	36.95	37.00	37.00	-0.60	1	5206
12:51:45	36.95	37.00	37.00	-0.60	1	5205
12:51:35	36.95	37.00	36.95	-0.65	5	5204
12:51:24	36.95	37.00	36.95	-0.65	2	5199
12:51:19	36.95	37.00	36.95	-0.65	2	5197
12:50:52	36.95	37.00	36.95	-0.65	2	5195
12:50:46	36.95	37.00	37.00	-0.60	1	5193
12:50:26	36.95	37.00	37.00	-0.60	4	5192
12:50:23	36.95	37.00	37.00	-0.60	5	5188
12:50:19	36.95	37.00	36.95	-0.65	2	5183
12:50:19	36.95	37.00	36.95	-0.65	2	5181
12:50:16	36.95	37.00	37.00	-0.60	5	5179
12:50:14	36.95	37.00	37.00	-0.60	1	5174
12:50:04	36.95	37.00	36.95	-0.65	5	5173
12:49:57	36.95	37.00	37.00	-0.60	1	5168
12:49:49	36.95	37.00	37.00	-0.60	4	5167
12:49:48	36.95	37.00	36.95	-0.65	2	5163
12:49:43	36.95	37.00	37.00	-0.60	13	5161
12:49:27	36.95	37.00	37.00	-0.60	5	5148
12:49:16	36.95	37.00	37.00	-0.60	1	5143
12:49:15	36.95	37.00	36.95	-0.65	2	5142
12:48:45	36.95	37.00	36.95	-0.65	2	5140
12:48:41	36.95	37.00	36.95	-0.65	3	5138
12:48:33	36.95	37.00	36.95	-0.65	5	5135
12:48:29	36.95	37.00	36.95	-0.65	2	5130
12:48:17	36.95	37.00	36.95	-0.65	2	5128
12:47:58	36.95	37.00	37.00	-0.60	3	5126
12:47:58	36.95	37.00	37.00	-0.60	1	5123
12:47:57	36.95	37.00	37.00	-0.60	3	5122
12:47:51	36.95	37.00	37.00	-0.60	1	5119
12:47:50	36.95	37.00	36.95	-0.65	2	5118
12:47:49	36.95	37.00	36.95	-0.65	2	5116
12:47:41	36.95	37.00	37.00	-0.60	1	5114
12:47:40	36.95	37.00	36.95	-0.65	2	5113
12:47:37	36.95	37.00	36.95	-0.65	2	5111
12:47:33	36.95	37.00	37.00	-0.60	3	5109
12:47:20	36.95	37.00	36.95	-0.65	2	5106
12:47:02	36.95	37.00	36.95	-0.65	5	5104
12:46:46	36.95	37.00	36.95	-0.65	2	5099
12:46:32	36.95	37.00	37.00	-0.60	1	5097
12:46:26	36.95	37.00	37.00	-0.60	1	5096
12:46:12	36.95	37.00	37.00	-0.60	1	5095
12:45:59	37.00	37.05	37.00	-0.60	4	5094
12:45:50	37.00	37.05	37.00	-0.60	2	5090
12:45:45	37.00	37.05	37.00	-0.60	2	5088
12:45:31	37.00	37.05	37.00	-0.60	5	5086
12:45:27	37.00	37.05	37.00	-0.60	2	5081
12:45:21	37.00	37.05	37.00	-0.60	2	5079
12:45:16	37.00	37.05	37.00	-0.60	2	5077
12:45:03	37.00	37.05	37.05	-0.55	1	5075
12:45:01	37.00	37.05	37.05	-0.55	1	5074
12:44:54	37.00	37.05	37.05	-0.55	1	5073
12:44:48	37.00	37.05	37.00	-0.60	2	5072
12:44:38	37.00	37.05	37.00	-0.60	4	5070
12:44:36	37.00	37.05	37.00	-0.60	2	5066
12:44:31	37.00	37.05	37.00	-0.60	1	5064
12:44:24	37.00	37.05	37.00	-0.60	1	5063
12:44:23	37.00	37.05	37.00	-0.60	1	5062
12:44:23	37.00	37.05	37.00	-0.60	5	5061
12:44:15	37.00	37.05	37.00	-0.60	2	5056
12:44:13	37.00	37.05	37.00	-0.60	2	5054
12:44:12	37.00	37.05	37.00	-0.60	3	5052
12:44:08	37.00	37.05	37.00	-0.60	9	5049
12:44:07	37.00	37.05	37.00	-0.60	2	5040
12:44:07	37.00	37.05	37.00	-0.60	26	5038
12:44:00	37.00	37.05	37.00	-0.60	5	5012
12:43:47	37.00	37.05	37.00	-0.60	2	5007
12:43:47	37.00	37.05	37.00	-0.60	1	5005
12:43:47	37.00	37.05	37.00	-0.60	45	5004
12:43:47	37.00	37.05	37.00	-0.60	2	4959
12:43:47	37.00	37.05	37.00	-0.60	2	4957
12:43:31	37.00	37.05	37.05	-0.55	1	4955
12:43:29	37.00	37.05	37.05	-0.55	22	4954
12:43:26	37.00	37.05	37.05	-0.55	1	4932
12:43:13	37.00	37.05	37.00	-0.60	2	4931
12:42:48	37.00	37.05	37.00	-0.60	3	4929
12:42:47	37.00	37.05	37.00	-0.60	1	4926
12:42:45	37.00	37.05	37.00	-0.60	6	4925
12:42:29	37.00	37.05	37.00	-0.60	5	4919
12:42:18	37.00	37.05	37.00	-0.60	2	4914
12:42:12	37.00	37.05	37.00	-0.60	1	4912
12:42:06	37.00	37.05	37.05	-0.55	1	4911
12:41:57	37.00	37.05	37.00	-0.60	1	4910
12:41:52	37.00	37.05	37.00	-0.60	1	4909
12:41:52	37.00	37.05	37.00	-0.60	2	4908
12:41:52	37.00	37.05	37.00	-0.60	2	4906
12:41:51	37.00	37.05	37.00	-0.60	1	4904
12:41:47	37.00	37.05	37.00	-0.60	4	4903
12:41:43	37.00	37.05	37.00	-0.60	2	4899
12:41:28	37.00	37.05	37.00	-0.60	1	4897
12:41:24	37.00	37.05	37.05	-0.55	1	4896
12:41:06	37.00	37.05	37.00	-0.60	2	4895
12:40:58	37.00	37.05	37.00	-0.60	5	4893
12:40:55	37.00	37.05	37.00	-0.60	2	4888
12:40:55	37.00	37.05	37.00	-0.60	2	4886
12:40:50	37.00	37.05	37.05	-0.55	1	4884
12:40:48	37.00	37.05	37.05	-0.55	2	4883
12:40:43	37.00	37.05	37.00	-0.60	1	4881
12:40:41	37.00	37.05	37.05	-0.55	1	4880
12:40:37	37.00	37.05	37.00	-0.60	2	4879
12:40:01	37.00	37.05	37.00	-0.60	2	4877
12:40:00	37.00	37.05	37.00	-0.60	2	4875
12:39:45	37.00	37.05	37.00	-0.60	1	4873
12:39:45	37.00	37.05	37.05	-0.55	1	4872
12:39:33	37.00	37.05	37.00	-0.60	2	4871
12:39:27	37.00	37.05	37.00	-0.60	5	4869
12:39:18	37.00	37.05	37.05	-0.55	1	4864
12:39:16	37.00	37.05	37.05	-0.55	1	4863
12:39:15	37.00	37.05	37.00	-0.60	1	4862
12:39:04	37.00	37.05	37.00	-0.60	1	4861
12:38:59	37.00	37.05	37.05	-0.55	1	4860
12:38:54	37.00	37.05	37.00	-0.60	1	4859
12:38:36	37.00	37.05	37.00	-0.60	4	4858
12:38:30	37.00	37.05	37.05	-0.55	1	4854
12:38:20	37.00	37.05	37.05	-0.55	1	4853
12:38:20	37.00	37.05	37.00	-0.60	7	4852
12:38:04	37.00	37.05	37.05	-0.55	1	4845
12:37:58	37.00	37.05	37.00	-0.60	2	4844
12:37:57	37.00	37.05	37.00	-0.60	1	4842
12:37:57	37.00	37.05	37.00	-0.60	4	4841
12:37:56	37.00	37.05	37.00	-0.60	5	4837
12:37:51	37.00	37.05	37.00	-0.60	1	4832
12:37:49	37.00	37.05	37.00	-0.60	1	4831
12:37:46	37.00	37.05	37.00	-0.60	1	4830
12:37:46	37.00	37.05	37.05	-0.55	1	4829
12:37:39	37.00	37.05	37.00	-0.60	1	4828
12:37:28	37.00	37.05	37.00	-0.60	2	4827
12:36:59	37.00	37.05	37.00	-0.60	1	4825
12:36:41	37.00	37.05	37.00	-0.60	4	4824
12:36:25	37.00	37.05	37.00	-0.60	5	4820
12:36:21	37.00	37.05	37.05	-0.55	1	4815
12:36:06	37.00	37.05	37.00	-0.60	1	4814
12:35:55	37.00	37.05	37.05	-0.55	1	4813
12:35:47	37.00	37.05	37.00	-0.60	3	4812
12:35:47	37.00	37.05	37.05	-0.55	1	4809
12:35:46	37.00	37.05	37.00	-0.60	1	4808
12:35:29	37.00	37.05	37.05	-0.55	4	4807
12:35:00	37.00	37.05	37.00	-0.60	2	4803
12:34:57	37.00	37.05	37.00	-0.60	1	4801
12:34:56	37.00	37.05	37.05	-0.55	1	4800
12:34:54	37.00	37.05	37.00	-0.60	5	4799
12:34:12	37.00	37.05	37.00	-0.60	1	4794
12:33:54	37.00	37.05	37.05	-0.55	1	4793
12:33:53	37.00	37.05	37.00	-0.60	1	4792
12:33:31	37.00	37.05	37.05	-0.55	1	4791
12:33:23	37.00	37.05	37.00	-0.60	5	4790
12:33:17	37.00	37.05	37.00	-0.60	5	4785
12:33:11	37.00	37.05	37.00	-0.60	2	4780
12:32:44	37.00	37.05	37.00	-0.60	3	4778
12:32:33	37.00	37.05	37.00	-0.60	2	4775
12:32:28	37.00	37.05	37.00	-0.60	4	4773
12:32:12	37.00	37.05	37.05	-0.55	1	4769
12:32:01	37.00	37.05	37.05	-0.55	1	4768
12:31:53	37.00	37.05	37.00	-0.60	4	4767
12:31:52	37.00	37.05	37.00	-0.60	5	4763
12:31:33	37.00	37.05	37.00	-0.60	2	4758
12:31:30	37.00	37.05	37.00	-0.60	2	4756
12:31:19	37.00	37.05	37.05	-0.55	1	4754
12:31:13	37.00	37.05	37.05	-0.55	3	4753
12:30:36	37.00	37.05	37.05	-0.55	1	4750
12:30:21	37.00	37.05	37.00	-0.60	5	4749
12:30:07	37.00	37.05	37.00	-0.60	2	4744
12:29:45	37.00	37.05	37.00	-0.60	2	4742
12:29:33	37.00	37.05	37.00	-0.60	2	4740
12:29:31	37.00	37.05	37.05	-0.55	1	4738
12:29:29	37.00	37.05	37.00	-0.60	4	4737
12:29:29	37.00	37.05	37.00	-0.60	51	4733
12:29:29	37.00	37.05	37.00	-0.60	104	4682
12:29:24	37.00	37.05	37.05	-0.55	1	4578
12:29:23	37.00	37.05	37.00	-0.60	2	4577
12:29:12	37.00	37.05	37.00	-0.60	1	4575
12:29:11	37.00	37.05	37.05	-0.55	1	4574
12:29:06	37.00	37.05	37.00	-0.60	1	4573
12:29:03	37.00	37.05	37.00	-0.60	2	4572
12:29:00	37.00	37.05	37.00	-0.60	10	4570
12:28:57	37.00	37.05	37.00	-0.60	26	4560
12:28:50	37.00	37.05	37.00	-0.60	5	4534
12:28:36	37.00	37.05	37.00	-0.60	1	4529
12:28:20	37.00	37.05	37.00	-0.60	2	4528
12:28:20	37.00	37.05	37.05	-0.55	1	4526
12:28:09	37.00	37.05	37.05	-0.55	1	4525
12:28:06	37.00	37.05	37.00	-0.60	1	4524
12:27:57	37.00	37.05	37.00	-0.60	2	4523
12:27:49	37.00	37.05	37.05	-0.55	1	4521
12:27:46	37.00	37.05	37.05	-0.55	1	4520
12:27:31	37.00	37.05	37.00	-0.60	2	4519
12:27:19	37.00	37.05	37.00	-0.60	2	4517
12:27:19	37.00	37.05	37.00	-0.60	5	4515
12:27:15	37.00	37.05	37.00	-0.60	2	4510
12:26:57	37.00	37.05	37.00	-0.60	26	4508
12:26:30	37.00	37.05	37.05	-0.55	1	4482
12:26:25	37.00	37.05	37.05	-0.55	1	4481
12:26:24	37.00	37.05	37.00	-0.60	2	4480
12:26:21	37.00	37.05	37.00	-0.60	2	4478
12:26:16	37.00	37.05	37.05	-0.55	1	4476
12:26:15	37.00	37.05	37.05	-0.55	1	4475
12:26:10	37.00	37.05	37.05	-0.55	1	4474
12:26:10	37.00	37.05	37.05	-0.55	1	4473
12:26:07	37.00	37.05	37.00	-0.60	42	4472
12:26:07	37.00	37.10	37.00	-0.60	1	4430
12:26:07	37.05	37.10	37.05	-0.55	40	4429
12:26:07	37.05	37.10	37.05	-0.55	80	4389
12:25:48	37.05	37.10	37.05	-0.55	5	4309
12:25:45	37.05	37.10	37.10	-0.50	1	4304
12:25:43	37.05	37.10	37.05	-0.55	16	4303
12:25:40	37.05	37.10	37.05	-0.55	16	4287
12:25:35	37.05	37.10	37.10	-0.50	1	4271
12:25:26	37.05	37.10	37.05	-0.55	2	4270
12:25:19	37.05	37.10	37.10	-0.50	1	4268
12:25:18	37.05	37.10	37.05	-0.55	1	4267
12:25:18	37.05	37.10	37.10	-0.50	2	4266
12:25:16	37.10	37.15	37.10	-0.50	7	4264
12:25:16	37.10	37.15	37.10	-0.50	40	4257
12:25:15	37.10	37.15	37.10	-0.50	2	4217
12:25:00	37.10	37.15	37.10	-0.50	2	4215
12:25:00	37.10	37.15	37.10	-0.50	5	4213
12:24:51	37.10	37.15	37.15	-0.45	1	4208
12:24:33	37.10	37.15	37.10	-0.50	2	4207
12:24:17	37.10	37.15	37.10	-0.50	5	4205
12:24:11	37.10	37.15	37.10	-0.50	1	4200
12:24:09	37.10	37.15	37.10	-0.50	1	4199
12:23:59	37.10	37.15	37.10	-0.50	2	4198
12:23:23	37.10	37.15	37.15	-0.45	1	4196
12:23:14	37.10	37.15	37.10	-0.50	3	4195
12:23:13	37.10	37.15	37.10	-0.50	1	4192
12:22:58	37.10	37.15	37.10	-0.50	2	4191
12:22:46	37.10	37.15	37.10	-0.50	5	4189
12:22:33	37.10	37.15	37.10	-0.50	1	4184
12:22:26	37.10	37.15	37.10	-0.50	2	4183
12:22:26	37.10	37.15	37.10	-0.50	2	4181
12:22:13	37.10	37.15	37.15	-0.45	1	4179
12:22:03	37.10	37.15	37.10	-0.50	2	4178
12:22:01	37.10	37.15	37.15	-0.45	1	4176
12:21:52	37.10	37.15	37.10	-0.50	2	4175
12:21:44	37.10	37.15	37.10	-0.50	2	4173
12:21:24	37.10	37.15	37.10	-0.50	1	4171
12:21:24	37.10	37.15	37.15	-0.45	1	4170
12:21:24	37.10	37.15	37.10	-0.50	2	4169
12:21:15	37.10	37.15	37.15	-0.45	1	4167
12:21:15	37.10	37.15	37.10	-0.50	5	4166
12:20:57	37.10	37.15	37.10	-0.50	1	4161
12:20:53	37.10	37.15	37.10	-0.50	2	4160
12:20:53	37.10	37.15	37.10	-0.50	2	4158
12:20:19	37.10	37.15	37.10	-0.50	2	4156
12:20:18	37.10	37.15	37.10	-0.50	9	4154
12:20:02	37.10	37.15	37.10	-0.50	1	4145
12:19:55	37.10	37.15	37.10	-0.50	2	4144
12:19:45	37.10	37.15	37.10	-0.50	1	4142
12:19:44	37.10	37.15	37.15	-0.45	2	4141
12:19:44	37.10	37.15	37.10	-0.50	5	4139
12:19:43	37.10	37.15	37.10	-0.50	2	4134
12:19:03	37.10	37.15	37.10	-0.50	2	4132
12:19:02	37.10	37.15	37.15	-0.45	1	4130
12:19:00	37.10	37.15	37.10	-0.50	1	4129
12:19:00	37.10	37.15	37.10	-0.50	2	4128
12:18:59	37.10	37.15	37.10	-0.50	2	4126
12:18:48	37.10	37.15	37.10	-0.50	2	4124
12:18:17	37.10	37.15	37.10	-0.50	1	4122
12:18:13	37.10	37.15	37.10	-0.50	5	4121
12:18:00	37.10	37.15	37.10	-0.50	1	4116
12:17:47	37.10	37.15	37.10	-0.50	1	4115
12:17:40	37.10	37.15	37.15	-0.45	1	4114
12:17:30	37.10	37.15	37.10	-0.50	2	4113
12:17:30	37.10	37.15	37.10	-0.50	2	4111
12:17:17	37.10	37.15	37.15	-0.45	1	4109
12:17:11	37.10	37.15	37.10	-0.50	2	4108
12:17:02	37.10	37.15	37.10	-0.50	27	4106
12:16:53	37.10	37.15	37.10	-0.50	1	4079
12:16:42	37.10	37.15	37.10	-0.50	5	4078
12:16:38	37.10	37.15	37.10	-0.50	2	4073
12:16:03	37.10	37.15	37.10	-0.50	4	4071
12:15:31	37.10	37.15	37.10	-0.50	2	4067
12:15:19	37.10	37.15	37.10	-0.50	2	4065
12:15:19	37.10	37.15	37.10	-0.50	1	4063
12:15:18	37.10	37.15	37.10	-0.50	2	4062
12:15:11	37.10	37.15	37.10	-0.50	5	4060
12:14:39	37.10	37.15	37.10	-0.50	1	4055
12:14:36	37.10	37.15	37.15	-0.45	1	4054
12:14:24	37.10	37.15	37.15	-0.45	1	4053
12:14:09	37.10	37.15	37.10	-0.50	1	4052
12:14:07	37.10	37.15	37.10	-0.50	4	4051
12:13:57	37.10	37.15	37.10	-0.50	4	4047
12:13:48	37.10	37.15	37.15	-0.45	2	4043
12:13:40	37.10	37.15	37.10	-0.50	5	4041
12:13:21	37.10	37.15	37.10	-0.50	1	4036
12:12:50	37.10	37.15	37.15	-0.45	1	4035
12:12:50	37.10	37.15	37.10	-0.50	2	4034
12:12:39	37.10	37.15	37.10	-0.50	2	4032
12:12:09	37.10	37.15	37.10	-0.50	5	4030
12:11:58	37.10	37.15	37.15	-0.45	1	4025
12:11:51	37.10	37.15	37.15	-0.45	1	4024
12:11:43	37.10	37.15	37.15	-0.45	1	4023
12:11:39	37.10	37.15	37.10	-0.50	2	4022
12:10:52	37.10	37.15	37.10	-0.50	4	4020
12:10:49	37.10	37.15	37.10	-0.50	1	4016
12:10:45	37.10	37.15	37.15	-0.45	1	4015
12:10:40	37.10	37.15	37.10	-0.50	2	4014
12:10:39	37.10	37.15	37.10	-0.50	2	4012
12:10:38	37.10	37.15	37.10	-0.50	5	4010
12:10:12	37.10	37.15	37.10	-0.50	2	4005
12:10:12	37.10	37.15	37.10	-0.50	2	4003
12:09:15	37.10	37.15	37.15	-0.45	1	4001
12:09:10	37.10	37.15	37.10	-0.50	2	4000
12:09:07	37.10	37.15	37.10	-0.50	5	3998
12:08:47	37.10	37.15	37.15	-0.45	1	3993
12:08:44	37.10	37.15	37.10	-0.50	2	3992
12:08:27	37.10	37.15	37.10	-0.50	2	3990
12:08:05	37.10	37.15	37.10	-0.50	4	3988
12:07:44	37.10	37.15	37.15	-0.45	2	3984
12:07:41	37.10	37.15	37.10	-0.50	2	3982
12:07:36	37.10	37.15	37.10	-0.50	1	3980
12:07:36	37.10	37.15	37.10	-0.50	5	3979
12:07:33	37.10	37.15	37.10	-0.50	2	3974
12:06:50	37.10	37.15	37.15	-0.45	1	3972
12:06:42	37.10	37.15	37.10	-0.50	2	3971
12:06:26	37.10	37.15	37.10	-0.50	1	3969
12:06:08	37.10	37.15	37.10	-0.50	2	3968
12:06:05	37.10	37.15	37.10	-0.50	5	3966
12:05:30	37.10	37.15	37.10	-0.50	3	3961
12:05:02	37.10	37.15	37.10	-0.50	2	3958
12:04:54	37.10	37.15	37.10	-0.50	2	3956
12:04:42	37.10	37.15	37.15	-0.45	1	3954
12:04:40	37.10	37.15	37.15	-0.45	1	3953
12:04:34	37.10	37.15	37.10	-0.50	5	3952
12:04:09	37.10	37.15	37.10	-0.50	2	3947
12:03:58	37.10	37.15	37.15	-0.45	30	3945
12:03:45	37.10	37.15	37.15	-0.45	1	3915
12:03:37	37.10	37.15	37.15	-0.45	1	3914
12:03:35	37.10	37.15	37.10	-0.50	2	3913
12:03:03	37.10	37.15	37.10	-0.50	38	3911
12:03:03	37.10	37.15	37.10	-0.50	5	3873
12:02:45	37.10	37.15	37.10	-0.50	2	3868
12:02:39	37.10	37.15	37.10	-0.50	1	3866
12:02:35	37.10	37.15	37.10	-0.50	2	3865
12:02:27	37.10	37.15	37.10	-0.50	1	3863
12:02:13	37.10	37.15	37.15	-0.45	2	3862
12:01:47	37.10	37.15	37.15	-0.45	1	3860
12:01:41	37.10	37.15	37.10	-0.50	2	3859
12:01:32	37.10	37.15	37.10	-0.50	5	3857
12:01:15	37.10	37.15	37.15	-0.45	1	3852
12:01:13	37.10	37.15	37.10	-0.50	2	3851
12:00:16	37.10	37.15	37.10	-0.50	2	3849
12:00:02	37.10	37.15	37.15	-0.45	1	3847
12:00:01	37.10	37.20	37.10	-0.50	5	3846
12:00:01	37.15	37.20	37.15	-0.45	60	3841
12:00:01	37.15	37.20	37.15	-0.45	2	3781
12:00:01	37.15	37.20	37.15	-0.45	1	3779
12:00:01	37.15	37.20	37.15	-0.45	5	3778
12:00:00	37.15	37.20	37.20	-0.40	2	3773
11:59:19	37.15	37.20	37.15	-0.45	1	3771
11:59:17	37.15	37.20	37.15	-0.45	2	3770
11:59:09	37.15	37.20	37.15	-0.45	1	3768
11:58:51	37.15	37.20	37.15	-0.45	2	3767
11:58:48	37.15	37.20	37.20	-0.40	2	3765
11:58:30	37.15	37.20	37.15	-0.45	5	3763
11:58:13	37.15	37.20	37.15	-0.45	1	3758
11:58:09	37.15	37.20	37.20	-0.40	3	3757
11:58:09	37.15	37.20	37.20	-0.40	1	3754
11:57:54	37.15	37.20	37.15	-0.45	2	3753
11:57:54	37.15	37.20	37.15	-0.45	2	3751
11:57:44	37.15	37.20	37.15	-0.45	2	3749
11:57:36	37.15	37.20	37.20	-0.40	2	3747
11:57:18	37.15	37.20	37.15	-0.45	1	3745
11:57:04	37.15	37.20	37.15	-0.45	1	3744
11:56:59	37.15	37.20	37.15	-0.45	3	3743
11:56:59	37.15	37.20	37.15	-0.45	5	3740
11:56:52	37.15	37.20	37.15	-0.45	2	3735
11:56:49	37.15	37.20	37.20	-0.40	1	3733
11:56:24	37.15	37.20	37.20	-0.40	2	3732
11:56:20	37.15	37.20	37.15	-0.45	2	3730
11:55:33	37.15	37.20	37.15	-0.45	2	3728
11:55:28	37.15	37.20	37.15	-0.45	5	3726
11:55:21	37.15	37.20	37.15	-0.45	2	3721
11:55:13	37.15	37.20	37.20	-0.40	2	3719
11:54:35	37.15	37.20	37.15	-0.45	1	3717
11:54:23	37.15	37.20	37.15	-0.45	2	3716
11:54:01	37.15	37.20	37.15	-0.45	3	3714
11:54:01	37.15	37.20	37.20	-0.40	2	3711
11:53:57	37.15	37.20	37.15	-0.45	5	3709
11:53:53	37.15	37.20	37.15	-0.45	2	3704
11:53:47	37.15	37.20	37.15	-0.45	2	3702
11:53:47	37.15	37.20	37.15	-0.45	36	3700
11:53:46	37.15	37.20	37.15	-0.45	1	3664
11:53:28	37.15	37.20	37.20	-0.40	1	3663
11:53:22	37.15	37.20	37.15	-0.45	5	3662
11:53:09	37.15	37.20	37.20	-0.40	1	3657
11:52:49	37.15	37.20	37.20	-0.40	2	3656
11:52:26	37.15	37.20	37.15	-0.45	1	3654
11:52:26	37.15	37.20	37.15	-0.45	1	3653
11:52:26	37.15	37.20	37.15	-0.45	5	3652
11:52:14	37.15	37.20	37.20	-0.40	2	3647
11:51:45	37.15	37.20	37.15	-0.45	3	3645
11:51:38	37.15	37.20	37.20	-0.40	2	3642
11:51:18	37.15	37.20	37.20	-0.40	1	3640
11:50:55	37.15	37.20	37.15	-0.45	5	3639
11:50:46	37.15	37.20	37.15	-0.45	1	3634
11:50:46	37.15	37.20	37.20	-0.40	2	3633
11:50:36	37.15	37.20	37.15	-0.45	1	3631
11:50:26	37.15	37.20	37.20	-0.40	2	3630
11:49:46	37.15	37.20	37.15	-0.45	2	3628
11:49:24	37.15	37.20	37.15	-0.45	5	3626
11:49:14	37.15	37.20	37.20	-0.40	2	3621
11:48:03	37.15	37.20	37.20	-0.40	2	3619
11:47:53	37.15	37.20	37.15	-0.45	5	3617
11:47:45	37.15	37.20	37.20	-0.40	3	3612
11:47:43	37.15	37.20	37.20	-0.40	1	3609
11:47:35	37.15	37.20	37.20	-0.40	1	3608
11:46:51	37.15	37.20	37.20	-0.40	2	3607
11:46:37	37.15	37.20	37.20	-0.40	1	3605
11:46:22	37.15	37.20	37.15	-0.45	5	3604
11:46:14	37.15	37.20	37.20	-0.40	1	3599
11:45:39	37.15	37.20	37.20	-0.40	2	3598
11:44:51	37.15	37.20	37.15	-0.45	5	3596
11:44:28	37.15	37.20	37.20	-0.40	2	3591
11:43:20	37.15	37.20	37.15	-0.45	5	3589
11:43:16	37.15	37.20	37.20	-0.40	2	3584
11:43:15	37.15	37.20	37.15	-0.45	1	3582
11:43:11	37.15	37.20	37.20	-0.40	2	3581
11:43:02	37.15	37.20	37.20	-0.40	1	3579
11:42:04	37.15	37.20	37.20	-0.40	2	3578
11:41:50	37.20	37.25	37.20	-0.40	4	3576
11:41:43	37.20	37.25	37.20	-0.40	1	3572
11:41:25	37.20	37.25	37.20	-0.40	2	3571
11:41:25	37.20	37.25	37.20	-0.40	1	3569
11:41:25	37.20	37.25	37.20	-0.40	5	3568
11:41:25	37.20	37.25	37.20	-0.40	1	3563
11:41:16	37.15	37.20	37.20	-0.40	2	3562
11:41:16	37.20	37.25	37.20	-0.40	25	3560
11:41:16	37.20	37.25	37.20	-0.40	20	3535
11:41:02	37.20	37.25	37.25	-0.35	1	3515
11:41:00	37.20	37.25	37.20	-0.40	1	3514
11:40:53	37.20	37.25	37.25	-0.35	2	3513
11:40:18	37.20	37.25	37.20	-0.40	5	3511
11:39:56	37.20	37.25	37.25	-0.35	1	3506
11:39:41	37.20	37.25	37.25	-0.35	2	3505
11:38:47	37.20	37.25	37.20	-0.40	5	3503
11:38:29	37.20	37.25	37.25	-0.35	2	3498
11:38:15	37.20	37.25	37.20	-0.40	1	3496
11:38:15	37.15	37.20	37.20	-0.40	7	3495
11:38:15	37.15	37.20	37.20	-0.40	1	3488
11:38:15	37.20	37.25	37.20	-0.40	2	3487
11:38:15	37.20	37.25	37.20	-0.40	6	3485
11:38:15	37.15	37.20	37.20	-0.40	62	3479
11:38:14	37.15	37.20	37.20	-0.40	1	3417
11:38:13	37.15	37.20	37.20	-0.40	1	3416
11:38:07	37.15	37.20	37.20	-0.40	1	3415
11:38:06	37.15	37.20	37.20	-0.40	1	3414
11:37:59	37.15	37.20	37.20	-0.40	1	3413
11:37:50	37.15	37.20	37.20	-0.40	1	3412
11:37:39	37.15	37.20	37.20	-0.40	1	3411
11:37:38	37.15	37.20	37.20	-0.40	1	3410
11:37:28	37.15	37.20	37.20	-0.40	1	3409
11:37:21	37.15	37.20	37.20	-0.40	10	3408
11:37:18	37.15	37.20	37.20	-0.40	2	3398
11:37:16	37.15	37.20	37.15	-0.45	5	3396
11:37:12	37.15	37.20	37.20	-0.40	1	3391
11:37:10	37.15	37.20	37.20	-0.40	1	3390
11:37:03	37.15	37.20	37.20	-0.40	2	3389
11:36:53	37.15	37.20	37.20	-0.40	1	3387
11:36:45	37.15	37.20	37.20	-0.40	1	3386
11:36:33	37.15	37.20	37.20	-0.40	1	3385
11:36:23	37.15	37.20	37.20	-0.40	1	3384
11:36:19	37.15	37.20	37.20	-0.40	2	3383
11:36:11	37.15	37.20	37.20	-0.40	1	3381
11:36:06	37.15	37.20	37.20	-0.40	2	3380
11:36:03	37.15	37.20	37.20	-0.40	1	3378
11:35:22	37.15	37.20	37.20	-0.40	1	3377
11:35:06	37.15	37.20	37.20	-0.40	1	3376
11:34:54	37.15	37.20	37.20	-0.40	2	3375
11:34:21	37.15	37.20	37.20	-0.40	1	3373
11:34:14	37.15	37.20	37.15	-0.45	5	3372
11:34:05	37.15	37.20	37.20	-0.40	1	3367
11:33:43	37.15	37.20	37.15	-0.45	33	3366
11:33:43	37.15	37.20	37.20	-0.40	2	3333
11:33:31	37.15	37.20	37.20	-0.40	4	3331
11:33:21	37.15	37.20	37.20	-0.40	19	3327
11:33:14	37.15	37.20	37.20	-0.40	5	3308
11:33:11	37.15	37.20	37.20	-0.40	1	3303
11:33:02	37.15	37.20	37.20	-0.40	1	3302
11:32:48	37.15	37.20	37.15	-0.45	3	3301
11:32:43	37.15	37.20	37.15	-0.45	5	3298
11:32:31	37.15	37.20	37.20	-0.40	2	3293
11:32:25	37.15	37.20	37.20	-0.40	1	3291
11:32:18	37.15	37.20	37.20	-0.40	1	3290
11:31:57	37.15	37.20	37.20	-0.40	1	3289
11:31:53	37.15	37.20	37.20	-0.40	1	3288
11:31:35	37.15	37.20	37.20	-0.40	1	3287
11:31:22	37.15	37.20	37.20	-0.40	5	3286
11:31:21	37.15	37.20	37.20	-0.40	10	3281
11:31:19	37.15	37.20	37.20	-0.40	1	3271
11:31:19	37.15	37.20	37.20	-0.40	2	3270
11:31:12	37.15	37.20	37.15	-0.45	5	3268
11:30:34	37.15	37.20	37.15	-0.45	1	3263
11:30:30	37.15	37.20	37.20	-0.40	1	3262
11:30:21	37.15	37.20	37.20	-0.40	1	3261
11:30:08	37.15	37.20	37.20	-0.40	2	3260
11:29:50	37.15	37.20	37.15	-0.45	3	3258
11:29:41	37.15	37.20	37.15	-0.45	5	3255
11:29:22	37.15	37.20	37.20	-0.40	1	3250
11:28:56	37.15	37.20	37.20	-0.40	2	3249
11:28:13	37.15	37.20	37.20	-0.40	1	3247
11:28:10	37.15	37.20	37.15	-0.45	5	3246
11:27:44	37.15	37.20	37.20	-0.40	2	3241
11:27:20	37.15	37.20	37.20	-0.40	1	3239
11:26:39	37.15	37.20	37.15	-0.45	5	3238
11:26:35	37.15	37.20	37.20	-0.40	1	3233
11:26:33	37.15	37.20	37.20	-0.40	2	3232
11:26:08	37.15	37.20	37.15	-0.45	1	3230
11:25:33	37.15	37.20	37.20	-0.40	2	3229
11:25:24	37.15	37.20	37.20	-0.40	3	3227
11:25:21	37.15	37.20	37.20	-0.40	2	3224
11:25:08	37.15	37.20	37.15	-0.45	5	3222
11:25:03	37.15	37.20	37.15	-0.45	1	3217
11:25:02	37.15	37.20	37.20	-0.40	1	3216
11:25:01	37.15	37.20	37.20	-0.40	1	3215
11:24:59	37.15	37.20	37.20	-0.40	1	3214
11:24:52	37.15	37.20	37.20	-0.40	1	3213
11:24:41	37.15	37.20	37.15	-0.45	1	3212
11:24:18	37.15	37.20	37.20	-0.40	2	3211
11:24:09	37.15	37.20	37.20	-0.40	2	3209
11:23:58	37.15	37.20	37.20	-0.40	3	3207
11:23:56	37.15	37.20	37.20	-0.40	2	3204
11:23:45	37.15	37.20	37.20	-0.40	1	3202
11:23:37	37.15	37.20	37.15	-0.45	5	3201
11:23:31	37.15	37.20	37.20	-0.40	1	3196
11:23:24	37.15	37.20	37.20	-0.40	1	3195
11:23:12	37.15	37.20	37.20	-0.40	2	3194
11:22:57	37.15	37.20	37.20	-0.40	2	3192
11:22:30	37.15	37.20	37.20	-0.40	1	3190
11:22:13	37.15	37.20	37.20	-0.40	1	3189
11:22:06	37.15	37.20	37.15	-0.45	5	3188
11:21:46	37.15	37.20	37.20	-0.40	2	3183
11:21:23	37.15	37.20	37.15	-0.45	36	3181
11:21:22	37.15	37.20	37.15	-0.45	30	3145
11:20:35	37.15	37.20	37.15	-0.45	5	3115
11:20:34	37.15	37.20	37.20	-0.40	2	3110
11:20:32	37.15	37.20	37.20	-0.40	1	3108
11:20:01	37.15	37.20	37.15	-0.45	3	3107
11:19:44	37.15	37.20	37.20	-0.40	10	3104
11:19:39	37.15	37.20	37.15	-0.45	3	3094
11:19:22	37.15	37.20	37.20	-0.40	2	3091
11:19:04	37.15	37.20	37.20	-0.40	1	3089
11:19:04	37.15	37.20	37.15	-0.45	5	3088
11:18:55	37.15	37.20	37.20	-0.40	10	3083
11:18:54	37.15	37.20	37.20	-0.40	1	3073
11:18:52	37.15	37.20	37.20	-0.40	10	3072
11:18:11	37.15	37.20	37.20	-0.40	2	3062
11:18:07	37.15	37.20	37.15	-0.45	1	3060
11:17:52	37.15	37.20	37.15	-0.45	1	3059
11:17:33	37.15	37.20	37.15	-0.45	5	3058
11:16:59	37.15	37.20	37.20	-0.40	2	3053
11:16:50	37.15	37.20	37.20	-0.40	1	3051
11:16:33	37.15	37.20	37.15	-0.45	3	3050
11:16:30	37.15	37.20	37.15	-0.45	4	3047
11:16:02	37.15	37.20	37.15	-0.45	5	3043
11:15:47	37.15	37.20	37.15	-0.45	9	3038
11:15:47	37.15	37.20	37.20	-0.40	2	3029
11:15:33	37.15	37.20	37.15	-0.45	2	3027
11:15:33	37.15	37.20	37.15	-0.45	2	3025
11:15:26	37.15	37.20	37.20	-0.40	1	3023
11:15:23	37.15	37.20	37.15	-0.45	2	3022
11:14:40	37.15	37.20	37.15	-0.45	2	3020
11:14:36	37.15	37.20	37.20	-0.40	2	3018
11:14:31	37.15	37.20	37.15	-0.45	5	3016
11:13:53	37.15	37.20	37.15	-0.45	1	3011
11:13:38	37.15	37.20	37.20	-0.40	4	3010
11:13:35	37.15	37.20	37.15	-0.45	2	3006
11:13:31	37.15	37.20	37.20	-0.40	1	3004
11:13:27	37.15	37.20	37.15	-0.45	3	3003
11:13:24	37.15	37.20	37.20	-0.40	2	3000
11:13:00	37.15	37.20	37.15	-0.45	5	2998
11:12:37	37.15	37.20	37.15	-0.45	3	2993
11:12:29	37.15	37.20	37.15	-0.45	1	2990
11:12:12	37.15	37.20	37.20	-0.40	2	2989
11:12:12	37.15	37.20	37.20	-0.40	10	2987
11:11:37	37.15	37.20	37.20	-0.40	1	2977
11:11:35	37.15	37.20	37.15	-0.45	1	2976
11:11:29	37.15	37.20	37.15	-0.45	5	2975
11:11:02	37.15	37.20	37.15	-0.45	2	2970
11:11:01	37.15	37.20	37.20	-0.40	2	2968
11:10:32	37.15	37.20	37.15	-0.45	3	2966
11:10:21	37.15	37.20	37.15	-0.45	5	2963
11:09:58	37.15	37.20	37.15	-0.45	5	2958
11:09:49	37.15	37.20	37.20	-0.40	2	2953
11:09:33	37.20	37.25	37.20	-0.40	5	2951
11:09:33	37.20	37.25	37.20	-0.40	1	2946
11:08:37	37.20	37.25	37.25	-0.35	2	2945
11:08:32	37.20	37.25	37.20	-0.40	1	2943
11:08:27	37.20	37.25	37.20	-0.40	5	2942
11:08:16	37.20	37.25	37.20	-0.40	6	2937
11:08:00	37.20	37.25	37.20	-0.40	5	2931
11:07:54	37.20	37.25	37.20	-0.40	2	2926
11:07:43	37.20	37.25	37.20	-0.40	2	2924
11:07:42	37.20	37.25	37.20	-0.40	2	2922
11:07:26	37.20	37.25	37.25	-0.35	2	2920
11:07:21	37.20	37.25	37.20	-0.40	1	2918
11:06:56	37.20	37.25	37.20	-0.40	1	2917
11:06:56	37.20	37.25	37.20	-0.40	2	2916
11:06:56	37.20	37.25	37.20	-0.40	5	2914
11:06:45	37.20	37.25	37.20	-0.40	2	2909
11:06:18	37.20	37.25	37.20	-0.40	2	2907
11:06:15	37.20	37.25	37.20	-0.40	2	2905
11:06:14	37.20	37.25	37.20	-0.40	29	2903
11:06:14	37.20	37.25	37.25	-0.35	2	2874
11:06:05	37.20	37.25	37.20	-0.40	6	2872
11:05:59	37.20	37.25	37.20	-0.40	2	2866
11:05:48	37.20	37.25	37.20	-0.40	1	2864
11:05:43	37.20	37.25	37.20	-0.40	1	2863
11:05:32	37.20	37.25	37.20	-0.40	2	2862
11:05:32	37.20	37.25	37.20	-0.40	2	2860
11:05:25	37.20	37.25	37.20	-0.40	5	2858
11:05:18	37.20	37.25	37.20	-0.40	1	2853
11:05:03	37.20	37.25	37.25	-0.35	2	2852
11:04:15	37.20	37.25	37.20	-0.40	1	2850
11:04:10	37.20	37.25	37.20	-0.40	1	2849
11:03:54	37.20	37.25	37.20	-0.40	5	2848
11:03:51	37.20	37.25	37.25	-0.35	2	2843
11:03:27	37.20	37.25	37.25	-0.35	1	2841
11:03:27	37.20	37.25	37.25	-0.35	2	2840
11:02:39	37.20	37.25	37.25	-0.35	2	2838
11:02:31	37.20	37.25	37.20	-0.40	1	2836
11:02:24	37.20	37.25	37.20	-0.40	1	2835
11:02:23	37.20	37.25	37.20	-0.40	13	2834
11:02:23	37.20	37.25	37.20	-0.40	5	2821
11:02:11	37.20	37.25	37.25	-0.35	1	2816
11:01:27	37.20	37.25	37.25	-0.35	2	2815
11:00:52	37.20	37.25	37.20	-0.40	5	2813
11:00:27	37.20	37.25	37.20	-0.40	1	2808
11:00:19	37.20	37.25	37.20	-0.40	2	2807
11:00:16	37.20	37.25	37.25	-0.35	2	2805
11:00:11	37.20	37.25	37.25	-0.35	7	2803
10:59:38	37.20	37.25	37.20	-0.40	1	2796
10:59:38	37.20	37.25	37.20	-0.40	1	2795
10:59:38	37.20	37.25	37.20	-0.40	4	2794
10:59:38	37.20	37.25	37.20	-0.40	18	2790
10:59:21	37.20	37.25	37.20	-0.40	5	2772
10:59:20	37.20	37.25	37.20	-0.40	1	2767
10:59:04	37.20	37.25	37.25	-0.35	2	2766
10:59:03	37.20	37.25	37.20	-0.40	3	2764
10:58:55	37.20	37.25	37.20	-0.40	2	2761
10:58:54	37.20	37.25	37.25	-0.35	1	2759
10:58:45	37.20	37.25	37.25	-0.35	1	2758
10:58:33	37.20	37.25	37.20	-0.40	3	2757
10:58:25	37.20	37.25	37.20	-0.40	3	2754
10:57:52	37.20	37.25	37.25	-0.35	2	2751
10:57:50	37.20	37.25	37.20	-0.40	5	2749
10:57:36	37.20	37.25	37.25	-0.35	1	2744
10:56:41	37.20	37.25	37.25	-0.35	2	2743
10:56:34	37.20	37.25	37.20	-0.40	2	2741
10:56:19	37.20	37.25	37.20	-0.40	5	2739
10:56:06	37.20	37.25	37.20	-0.40	1	2734
10:56:02	37.20	37.25	37.20	-0.40	4	2733
10:55:53	37.20	37.25	37.20	-0.40	2	2729
10:55:29	37.20	37.25	37.25	-0.35	2	2727
10:55:08	37.20	37.25	37.20	-0.40	3	2725
10:55:03	37.20	37.25	37.20	-0.40	1	2722
10:54:48	37.20	37.25	37.20	-0.40	5	2721
10:54:33	37.20	37.25	37.20	-0.40	2	2716
10:54:17	37.20	37.25	37.25	-0.35	2	2714
10:54:16	37.20	37.25	37.20	-0.40	2	2712
10:53:55	37.20	37.25	37.20	-0.40	1	2710
10:53:17	37.20	37.25	37.20	-0.40	5	2709
10:53:06	37.20	37.25	37.20	-0.40	1	2704
10:53:06	37.20	37.25	37.25	-0.35	2	2703
10:53:00	37.20	37.25	37.20	-0.40	1	2701
10:52:58	37.20	37.25	37.25	-0.35	2	2700
10:52:39	37.20	37.25	37.20	-0.40	1	2698
10:52:09	37.20	37.25	37.20	-0.40	2	2697
10:51:55	37.20	37.25	37.20	-0.40	2	2695
10:51:55	37.20	37.25	37.25	-0.35	1	2693
10:51:54	37.20	37.25	37.20	-0.40	2	2692
10:51:54	37.20	37.25	37.25	-0.35	2	2690
10:51:46	37.20	37.25	37.20	-0.40	5	2688
10:51:44	37.20	37.25	37.25	-0.35	1	2683
10:51:39	37.20	37.25	37.20	-0.40	28	2682
10:51:38	37.20	37.25	37.20	-0.40	2	2654
10:51:12	37.20	37.30	37.20	-0.40	2	2652
10:50:42	37.20	37.30	37.20	-0.40	2	2650
10:50:42	37.20	37.30	37.30	-0.30	2	2648
10:50:20	37.25	37.30	37.25	-0.35	7	2646
10:50:15	37.25	37.30	37.25	-0.35	1	2639
10:50:15	37.25	37.30	37.25	-0.35	3	2638
10:50:15	37.25	37.30	37.25	-0.35	73	2635
10:50:15	37.25	37.30	37.25	-0.35	5	2562
10:49:31	37.25	37.30	37.30	-0.30	2	2557
10:49:28	37.25	37.30	37.25	-0.35	2	2555
10:49:07	37.25	37.30	37.30	-0.30	1	2553
10:48:56	37.25	37.30	37.25	-0.35	3	2552
10:48:44	37.25	37.30	37.25	-0.35	5	2549
10:48:36	37.25	37.30	37.25	-0.35	1	2544
10:48:19	37.25	37.30	37.30	-0.30	2	2543
10:48:18	37.25	37.30	37.25	-0.35	5	2541
10:47:34	37.25	37.30	37.30	-0.30	5	2536
10:47:13	37.25	37.30	37.25	-0.35	2	2531
10:47:13	37.25	37.30	37.25	-0.35	5	2529
10:47:07	37.25	37.30	37.30	-0.30	2	2524
10:45:55	37.25	37.30	37.30	-0.30	2	2522
10:45:53	37.25	37.30	37.25	-0.35	1	2520
10:45:42	37.25	37.30	37.25	-0.35	5	2519
10:45:33	37.25	37.30	37.25	-0.35	1	2514
10:45:29	37.25	37.30	37.25	-0.35	4	2513
10:45:08	37.25	37.30	37.25	-0.35	2	2509
10:44:58	37.25	37.30	37.25	-0.35	27	2507
10:44:57	37.25	37.30	37.25	-0.35	4	2480
10:44:44	37.25	37.30	37.30	-0.30	2	2476
10:44:11	37.25	37.30	37.25	-0.35	5	2474
10:43:32	37.25	37.30	37.30	-0.30	2	2469
10:42:40	37.25	37.30	37.25	-0.35	5	2467
10:42:34	37.25	37.30	37.25	-0.35	2	2462
10:42:20	37.25	37.30	37.30	-0.30	2	2460
10:42:05	37.25	37.30	37.30	-0.30	5	2458
10:41:27	37.25	37.30	37.30	-0.30	1	2453
10:41:09	37.25	37.30	37.30	-0.30	2	2452
10:41:09	37.25	37.30	37.25	-0.35	5	2450
10:41:06	37.25	37.30	37.30	-0.30	2	2445
10:40:53	37.25	37.30	37.25	-0.35	2	2443
10:40:46	37.25	37.30	37.30	-0.30	5	2441
10:39:57	37.25	37.30	37.30	-0.30	2	2436
10:39:38	37.30	37.35	37.25	-0.35	2	2434
10:39:38	37.30	37.35	37.30	-0.30	3	2432
10:38:52	37.30	37.35	37.30	-0.30	1	2429
10:38:45	37.30	37.35	37.35	-0.25	2	2428
10:38:32	37.30	37.35	37.30	-0.30	1	2426
10:38:11	37.30	37.35	37.30	-0.30	1	2425
10:38:07	37.30	37.35	37.25	-0.35	3	2424
10:38:07	37.30	37.35	37.30	-0.30	2	2421
10:37:48	37.30	37.35	37.30	-0.30	1	2419
10:37:37	37.30	37.35	37.30	-0.30	1	2418
10:37:34	37.30	37.35	37.35	-0.25	2	2417
10:37:26	37.25	37.35	37.25	-0.35	2	2415
10:37:22	37.25	37.35	37.25	-0.35	2	2413
10:37:03	37.25	37.35	37.25	-0.35	4	2411
10:36:57	37.30	37.35	37.25	-0.35	8	2407
10:36:57	37.30	37.35	37.30	-0.30	2	2399
10:36:36	37.30	37.35	37.25	-0.35	3	2397
10:36:36	37.30	37.35	37.30	-0.30	2	2394
10:36:34	37.30	37.35	37.30	-0.30	1	2392
10:36:28	37.30	37.35	37.30	-0.30	4	2391
10:36:22	37.30	37.35	37.30	-0.30	1	2387
10:36:22	37.25	37.35	37.35	-0.25	2	2386
10:36:18	37.25	37.35	37.25	-0.35	1	2384
10:36:16	37.30	37.35	37.30	-0.30	1	2383
10:36:10	37.30	37.35	37.30	-0.30	29	2382
10:36:09	37.30	37.35	37.35	-0.25	5	2353
10:36:09	37.30	37.35	37.30	-0.30	2	2348
10:35:57	37.30	37.40	37.30	-0.30	27	2346
10:35:56	37.35	37.40	37.35	-0.25	1	2319
10:35:56	37.35	37.40	37.35	-0.25	46	2318
10:35:50	37.35	37.40	37.35	-0.25	1	2272
10:35:37	37.35	37.40	37.35	-0.25	2	2271
10:35:37	37.35	37.40	37.35	-0.25	1	2269
10:35:37	37.35	37.40	37.35	-0.25	3	2268
10:35:37	37.35	37.40	37.35	-0.25	44	2265
10:35:37	37.35	37.40	37.35	-0.25	4	2221
10:35:10	37.35	37.45	37.45	-0.15	2	2217
10:35:05	37.35	37.45	37.35	-0.25	5	2215
10:33:59	37.40	37.45	37.35	-0.25	19	2210
10:33:59	37.40	37.45	37.40	-0.20	5	2191
10:33:59	37.40	37.45	37.45	-0.15	2	2186
10:33:34	37.40	37.45	37.40	-0.20	5	2184
10:33:10	37.40	37.45	37.40	-0.20	7	2179
10:32:47	37.40	37.45	37.45	-0.15	2	2172
10:32:03	37.40	37.45	37.40	-0.20	1	2170
10:32:03	37.40	37.45	37.40	-0.20	5	2169
10:31:46	37.40	37.45	37.40	-0.20	2	2164
10:31:35	37.40	37.45	37.45	-0.15	2	2162
10:30:32	37.40	37.45	37.40	-0.20	5	2160
10:30:24	37.40	37.45	37.45	-0.15	2	2155
10:29:12	37.40	37.45	37.45	-0.15	2	2153
10:29:01	37.40	37.45	37.40	-0.20	2	2151
10:29:01	37.40	37.45	37.40	-0.20	5	2149
10:28:59	37.40	37.45	37.40	-0.20	2	2144
10:28:00	37.40	37.45	37.45	-0.15	2	2142
10:27:56	37.40	37.45	37.40	-0.20	2	2140
10:27:30	37.40	37.45	37.40	-0.20	5	2138
10:27:07	37.40	37.45	37.45	-0.15	1	2133
10:26:49	37.40	37.45	37.45	-0.15	2	2132
10:26:37	37.40	37.45	37.40	-0.20	1	2130
10:26:15	37.40	37.45	37.40	-0.20	2	2129
10:25:59	37.40	37.45	37.40	-0.20	5	2127
10:25:55	37.40	37.45	37.40	-0.20	1	2122
10:25:43	37.40	37.45	37.45	-0.15	1	2121
10:25:37	37.40	37.45	37.45	-0.15	2	2120
10:24:59	37.40	37.45	37.40	-0.20	2	2118
10:24:59	37.40	37.45	37.40	-0.20	7	2116
10:24:33	37.40	37.45	37.40	-0.20	2	2109
10:24:33	37.40	37.45	37.40	-0.20	1	2107
10:24:28	37.40	37.45	37.40	-0.20	1	2106
10:24:28	37.40	37.45	37.40	-0.20	5	2105
10:24:25	37.40	37.45	37.45	-0.15	2	2100
10:23:14	37.40	37.45	37.45	-0.15	2	2098
10:23:03	37.40	37.45	37.45	-0.15	1	2096
10:22:57	37.40	37.45	37.40	-0.20	5	2095
10:22:53	37.40	37.45	37.45	-0.15	1	2090
10:22:20	37.40	37.45	37.40	-0.20	1	2089
10:22:02	37.40	37.45	37.45	-0.15	2	2088
10:21:46	37.40	37.45	37.45	-0.15	1	2086
10:21:26	37.40	37.45	37.40	-0.20	5	2085
10:20:50	37.40	37.45	37.45	-0.15	2	2080
10:20:29	37.40	37.45	37.40	-0.20	5	2078
10:19:57	37.40	37.45	37.40	-0.20	1	2073
10:19:55	37.40	37.45	37.40	-0.20	25	2072
10:19:55	37.40	37.45	37.40	-0.20	21	2047
10:19:55	37.40	37.45	37.40	-0.20	3	2026
10:19:55	37.40	37.45	37.40	-0.20	5	2023
10:19:39	37.40	37.45	37.45	-0.15	2	2018
10:18:43	37.45	37.50	37.45	-0.15	1	2016
10:18:27	37.40	37.50	37.50	-0.10	1	2015
10:18:27	37.40	37.50	37.50	-0.10	2	2014
10:18:24	37.45	37.50	37.45	-0.15	18	2012
10:18:24	37.45	37.50	37.45	-0.15	5	1994
10:17:54	37.45	37.50	37.45	-0.15	3	1989
10:17:28	37.45	37.50	37.45	-0.15	2	1986
10:17:15	37.45	37.50	37.50	-0.10	2	1984
10:16:53	37.45	37.50	37.45	-0.15	5	1982
10:16:21	37.45	37.50	37.45	-0.15	2	1977
10:16:04	37.45	37.50	37.50	-0.10	2	1975
10:15:58	37.45	37.50	37.50	-0.10	1	1973
10:15:50	37.45	37.50	37.45	-0.15	1	1972
10:15:22	37.45	37.50	37.45	-0.15	5	1971
10:14:58	37.45	37.50	37.45	-0.15	3	1966
10:14:54	37.45	37.50	37.45	-0.15	5	1963
10:14:52	37.45	37.50	37.50	-0.10	2	1958
10:14:05	37.45	37.50	37.45	-0.15	3	1956
10:13:51	37.45	37.50	37.45	-0.15	5	1953
10:13:40	37.45	37.50	37.50	-0.10	2	1948
10:12:38	37.45	37.50	37.50	-0.10	1	1946
10:12:28	37.45	37.50	37.50	-0.10	2	1945
10:12:20	37.45	37.50	37.45	-0.15	5	1943
10:12:14	37.45	37.50	37.45	-0.15	21	1938
10:12:14	37.45	37.50	37.50	-0.10	2	1917
10:12:13	37.45	37.50	37.50	-0.10	1	1915
10:11:17	37.45	37.50	37.50	-0.10	2	1914
10:10:49	37.45	37.50	37.45	-0.15	5	1912
10:10:11	37.50	37.55	37.50	-0.10	1	1907
10:10:11	37.50	37.55	37.50	-0.10	7	1906
10:10:11	37.50	37.55	37.50	-0.10	2	1899
10:10:11	37.50	37.55	37.50	-0.10	5	1897
10:10:09	37.50	37.55	37.50	-0.10	5	1892
10:10:05	37.50	37.55	37.55	-0.05	2	1887
10:10:05	37.50	37.55	37.50	-0.10	5	1885
10:09:45	37.50	37.55	37.55	-0.05	1	1880
10:09:32	37.50	37.55	37.55	-0.05	1	1879
10:09:18	37.50	37.55	37.50	-0.10	5	1878
10:08:53	37.50	37.55	37.55	-0.05	2	1873
10:07:47	37.50	37.55	37.50	-0.10	5	1871
10:07:42	37.50	37.55	37.55	-0.05	2	1866
10:06:30	37.50	37.55	37.55	-0.05	2	1864
10:06:23	37.50	37.55	37.55	-0.05	1	1862
10:05:18	37.50	37.55	37.55	-0.05	2	1861
10:04:45	37.50	37.60	37.50	-0.10	5	1859
10:04:20	37.50	37.60	37.50	-0.10	1	1854
10:04:15	37.55	37.60	37.55	-0.05	7	1853
10:04:10	37.55	37.60	37.55	-0.05	2	1846
10:04:10	37.50	37.55	37.55	-0.05	1	1844
10:04:10	37.55	37.60	37.55	-0.05	1	1843
10:04:10	37.55	37.60	37.55	-0.05	1	1842
10:04:07	37.50	37.60	37.60	0	2	1841
10:03:52	37.50	37.60	37.60	0	1	1839
10:03:25	37.50	37.55	37.55	-0.05	1	1838
10:03:25	37.45	37.55	37.55	-0.05	44	1837
10:03:15	37.45	37.55	37.55	-0.05	1	1793
10:03:14	37.45	37.55	37.45	-0.15	5	1792
10:03:03	37.45	37.50	37.50	-0.10	1	1787
10:03:03	37.45	37.50	37.50	-0.10	2	1786
10:03:03	37.45	37.50	37.50	-0.10	79	1784
10:02:56	37.45	37.50	37.50	-0.10	1	1705
10:02:55	37.45	37.50	37.50	-0.10	2	1704
10:02:47	37.45	37.50	37.50	-0.10	1	1702
10:01:59	37.45	37.50	37.50	-0.10	1	1701
10:01:59	37.40	37.45	37.45	-0.15	1	1700
10:01:57	37.40	37.45	37.45	-0.15	1	1699
10:01:44	37.40	37.45	37.45	-0.15	1	1698
10:01:43	37.40	37.45	37.45	-0.15	2	1697
10:01:00	37.40	37.45	37.45	-0.15	8	1695
10:00:32	37.40	37.50	37.50	-0.10	2	1687
10:00:18	37.40	37.45	37.45	-0.15	3	1685
10:00:12	37.40	37.50	37.40	-0.20	5	1682
10:00:10	37.40	37.50	37.50	-0.10	7	1677
10:00:07	37.40	37.45	37.45	-0.15	6	1670
10:00:07	37.40	37.45	37.45	-0.15	1	1664
09:59:55	37.40	37.45	37.45	-0.15	1	1663
09:59:50	37.40	37.45	37.45	-0.15	4	1662
09:59:44	37.40	37.45	37.45	-0.15	1	1658
09:59:44	37.40	37.45	37.45	-0.15	5	1657
09:59:44	37.40	37.45	37.45	-0.15	6	1652
09:59:44	37.40	37.45	37.45	-0.15	33	1646
09:59:35	37.40	37.45	37.45	-0.15	1	1613
09:59:23	37.40	37.45	37.45	-0.15	1	1612
09:59:20	37.40	37.45	37.45	-0.15	2	1611
09:58:41	37.40	37.45	37.40	-0.20	5	1609
09:58:38	37.40	37.45	37.45	-0.15	2	1604
09:58:37	37.40	37.45	37.45	-0.15	1	1602
09:58:23	37.40	37.45	37.45	-0.15	1	1601
09:58:14	37.40	37.45	37.45	-0.15	1	1600
09:58:08	37.40	37.45	37.45	-0.15	2	1599
09:57:18	37.40	37.45	37.40	-0.20	1	1597
09:57:13	37.40	37.45	37.45	-0.15	1	1596
09:56:57	37.40	37.45	37.45	-0.15	2	1595
09:56:33	37.40	37.45	37.40	-0.20	6	1593
09:56:25	37.40	37.45	37.45	-0.15	2	1587
09:56:13	37.40	37.45	37.45	-0.15	5	1585
09:55:56	37.40	37.45	37.45	-0.15	1	1580
09:55:50	37.40	37.45	37.45	-0.15	1	1579
09:55:45	37.40	37.45	37.45	-0.15	2	1578
09:55:40	37.40	37.45	37.45	-0.15	1	1576
09:55:39	37.40	37.45	37.40	-0.20	5	1575
09:55:07	37.40	37.45	37.45	-0.15	1	1570
09:54:37	37.40	37.45	37.45	-0.15	1	1569
09:54:33	37.40	37.45	37.45	-0.15	2	1568
09:54:08	37.40	37.45	37.40	-0.20	5	1566
09:54:07	37.40	37.45	37.45	-0.15	4	1561
09:53:59	37.40	37.45	37.45	-0.15	1	1557
09:53:43	37.40	37.45	37.45	-0.15	1	1556
09:53:32	37.40	37.45	37.45	-0.15	1	1555
09:53:25	37.40	37.45	37.45	-0.15	1	1554
09:53:22	37.40	37.45	37.45	-0.15	2	1553
09:52:37	37.40	37.45	37.40	-0.20	5	1551
09:52:30	37.40	37.45	37.45	-0.15	5	1546
09:52:27	37.40	37.45	37.45	-0.15	55	1541
09:52:24	37.40	37.45	37.45	-0.15	13	1486
09:52:10	37.40	37.45	37.45	-0.15	2	1473
09:51:51	37.40	37.45	37.45	-0.15	50	1471
09:51:07	37.40	37.45	37.40	-0.20	2	1421
09:51:07	37.40	37.45	37.40	-0.20	5	1419
09:50:58	37.40	37.45	37.45	-0.15	2	1414
09:50:56	37.40	37.45	37.40	-0.20	1	1412
09:50:47	37.40	37.45	37.40	-0.20	1	1411
09:50:46	37.40	37.45	37.40	-0.20	3	1410
09:50:33	37.40	37.45	37.40	-0.20	4	1407
09:49:47	37.40	37.45	37.45	-0.15	2	1403
09:49:37	37.40	37.45	37.40	-0.20	5	1401
09:48:35	37.40	37.45	37.45	-0.15	2	1396
09:48:23	37.40	37.45	37.40	-0.20	16	1394
09:48:23	37.40	37.45	37.40	-0.20	17	1378
09:48:22	37.40	37.45	37.40	-0.20	10	1361
09:48:09	37.40	37.45	37.45	-0.15	1	1351
09:48:07	37.40	37.45	37.40	-0.20	5	1350
09:47:42	37.40	37.45	37.45	-0.15	5	1345
09:47:33	37.40	37.45	37.40	-0.20	10	1340
09:47:23	37.40	37.45	37.45	-0.15	2	1330
09:47:10	37.40	37.45	37.40	-0.20	1	1328
09:46:53	37.40	37.45	37.40	-0.20	1	1327
09:46:48	37.40	37.45	37.40	-0.20	1	1326
09:46:38	37.40	37.45	37.40	-0.20	15	1325
09:46:38	37.40	37.45	37.40	-0.20	18	1310
09:46:37	37.40	37.45	37.40	-0.20	17	1292
09:46:37	37.45	37.50	37.45	-0.15	23	1275
09:46:37	37.45	37.50	37.45	-0.15	12	1252
09:46:37	37.45	37.50	37.45	-0.15	5	1240
09:46:33	37.45	37.50	37.45	-0.15	1	1235
09:46:33	37.45	37.50	37.45	-0.15	1	1234
09:46:25	37.45	37.50	37.45	-0.15	1	1233
09:46:12	37.45	37.50	37.50	-0.10	2	1232
09:45:53	37.45	37.50	37.50	-0.10	1	1230
09:45:12	37.45	37.50	37.45	-0.15	4	1229
09:45:07	37.45	37.50	37.45	-0.15	5	1225
09:45:00	37.45	37.50	37.45	-0.15	14	1220
09:45:00	37.45	37.50	37.50	-0.10	2	1206
09:43:48	37.45	37.50	37.50	-0.10	2	1204
09:43:37	37.45	37.50	37.45	-0.15	14	1202
09:43:37	37.45	37.50	37.45	-0.15	5	1188
09:43:11	37.45	37.50	37.50	-0.10	1	1183
09:43:06	37.45	37.50	37.50	-0.10	4	1182
09:43:03	37.45	37.50	37.50	-0.10	1	1178
09:42:57	37.45	37.50	37.45	-0.15	24	1177
09:42:54	37.45	37.50	37.45	-0.15	2	1153
09:42:38	37.45	37.50	37.45	-0.15	13	1151
09:42:37	37.45	37.50	37.50	-0.10	2	1138
09:42:09	37.45	37.50	37.50	-0.10	1	1136
09:42:07	37.45	37.50	37.45	-0.15	5	1135
09:42:06	37.45	37.50	37.45	-0.15	13	1130
09:42:05	37.45	37.50	37.50	-0.10	2	1117
09:42:01	37.45	37.50	37.50	-0.10	1	1115
09:41:57	37.45	37.50	37.50	-0.10	1	1114
09:41:25	37.45	37.50	37.50	-0.10	2	1113
09:40:37	37.45	37.50	37.45	-0.15	1	1111
09:40:37	37.45	37.50	37.45	-0.15	5	1110
09:40:17	37.45	37.50	37.50	-0.10	1	1105
09:40:13	37.45	37.50	37.50	-0.10	2	1104
09:39:16	37.45	37.50	37.50	-0.10	6	1102
09:39:07	37.45	37.50	37.45	-0.15	1	1096
09:39:07	37.45	37.50	37.45	-0.15	5	1095
09:39:02	37.45	37.50	37.50	-0.10	2	1090
09:38:55	37.45	37.50	37.45	-0.15	1	1088
09:38:50	37.45	37.50	37.45	-0.15	2	1087
09:37:56	37.45	37.50	37.45	-0.15	2	1085
09:37:50	37.45	37.50	37.50	-0.10	2	1083
09:37:37	37.45	37.50	37.45	-0.15	13	1081
09:37:37	37.45	37.50	37.45	-0.15	15	1068
09:37:37	37.45	37.50	37.45	-0.15	2	1053
09:37:37	37.45	37.50	37.45	-0.15	5	1051
09:37:36	37.45	37.50	37.45	-0.15	10	1046
09:37:34	37.45	37.50	37.50	-0.10	1	1036
09:37:34	37.45	37.50	37.45	-0.15	6	1035
09:37:31	37.45	37.50	37.45	-0.15	10	1029
09:37:30	37.45	37.50	37.50	-0.10	1	1019
09:37:27	37.45	37.50	37.45	-0.15	10	1018
09:36:42	37.45	37.50	37.50	-0.10	1	1008
09:36:38	37.45	37.50	37.50	-0.10	2	1007
09:36:07	37.45	37.50	37.45	-0.15	5	1005
09:35:57	37.45	37.50	37.50	-0.10	1	1000
09:35:26	37.45	37.50	37.50	-0.10	2	999
09:35:18	37.45	37.50	37.45	-0.15	1	997
09:35:18	37.45	37.50	37.45	-0.15	1	996
09:35:02	37.45	37.50	37.50	-0.10	1	995
09:34:58	37.45	37.50	37.50	-0.10	2	994
09:34:37	37.45	37.50	37.45	-0.15	5	992
09:34:32	37.45	37.50	37.50	-0.10	1	987
09:34:15	37.45	37.50	37.50	-0.10	2	986
09:34:10	37.45	37.50	37.50	-0.10	5	984
09:34:07	37.45	37.50	37.50	-0.10	1	979
09:33:03	37.45	37.50	37.50	-0.10	2	978
09:32:14	37.45	37.50	37.50	-0.10	1	976
09:31:51	37.45	37.50	37.50	-0.10	2	975
09:31:37	37.45	37.50	37.45	-0.15	5	973
09:31:08	37.45	37.50	37.50	-0.10	1	968
09:31:06	37.45	37.50	37.50	-0.10	1	967
09:30:58	37.45	37.50	37.50	-0.10	15	966
09:30:47	37.50	37.55	37.50	-0.10	4	951
09:30:42	37.45	37.50	37.50	-0.10	3	947
09:30:42	37.50	37.55	37.50	-0.10	2	944
09:30:42	37.45	37.50	37.50	-0.10	5	942
09:30:42	37.50	37.55	37.50	-0.10	3	937
09:30:42	37.45	37.50	37.50	-0.10	91	934
09:30:40	37.45	37.50	37.50	-0.10	2	843
09:30:35	37.45	37.50	37.50	-0.10	1	841
09:30:12	37.45	37.50	37.45	-0.15	5	840
09:29:58	37.45	37.50	37.45	-0.15	4	835
09:29:36	37.45	37.50	37.50	-0.10	2	831
09:29:28	37.45	37.50	37.50	-0.10	2	829
09:28:50	37.45	37.50	37.45	-0.15	3	827
09:28:24	37.45	37.50	37.50	-0.10	1	824
09:28:16	37.45	37.50	37.45	-0.15	4	823
09:28:16	37.45	37.50	37.50	-0.10	2	819
09:27:05	37.40	37.50	37.50	-0.10	2	817
09:26:59	37.45	37.50	37.45	-0.15	3	815
09:26:39	37.45	37.50	37.45	-0.15	11	812
09:26:39	37.45	37.50	37.45	-0.15	11	801
09:26:39	37.45	37.50	37.45	-0.15	10	790
09:26:17	37.45	37.50	37.50	-0.10	1	780
09:26:04	37.45	37.50	37.50	-0.10	1	779
09:25:53	37.45	37.50	37.50	-0.10	2	778
09:25:48	37.45	37.50	37.45	-0.15	7	776
09:24:41	37.45	37.50	37.50	-0.10	2	769
09:23:48	37.45	37.50	37.45	-0.15	8	767
09:23:30	37.45	37.50	37.50	-0.10	2	759
09:23:29	37.45	37.50	37.50	-0.10	1	757
09:23:09	37.45	37.50	37.45	-0.15	1	756
09:22:18	37.50	37.55	37.45	-0.15	4	755
09:22:18	37.50	37.55	37.50	-0.10	5	751
09:22:18	37.50	37.55	37.50	-0.10	9	746
09:22:18	37.50	37.55	37.55	-0.05	2	737
09:22:03	37.50	37.55	37.55	-0.05	1	735
09:21:57	37.50	37.55	37.55	-0.05	1	734
09:21:41	37.50	37.55	37.50	-0.10	4	733
09:21:06	37.50	37.55	37.55	-0.05	2	729
09:20:13	37.55	37.60	37.55	-0.05	7	727
09:19:55	37.55	37.60	37.60	0	2	720
09:19:38	37.55	37.60	37.55	-0.05	1	718
09:19:09	37.55	37.60	37.55	-0.05	1	717
09:19:06	37.55	37.65	37.55	-0.05	11	716
09:19:06	37.60	37.65	37.55	-0.05	2	705
09:19:06	37.60	37.65	37.60	0	8	703
09:19:06	37.60	37.65	37.60	0	5	695
09:19:05	37.60	37.65	37.60	0	12	690
09:19:02	37.60	37.65	37.60	0	5	678
09:18:43	37.60	37.65	37.65	+0.05	2	673
09:18:13	37.60	37.65	37.65	+0.05	1	671
09:17:31	37.60	37.65	37.65	+0.05	2	670
09:17:22	37.60	37.65	37.65	+0.05	1	668
09:17:22	37.60	37.65	37.65	+0.05	1	667
09:17:05	37.60	37.65	37.65	+0.05	1	666
09:16:35	37.60	37.65	37.65	+0.05	1	665
09:16:20	37.60	37.65	37.65	+0.05	2	664
09:15:57	37.60	37.65	37.65	+0.05	6	662
09:15:11	37.60	37.65	37.65	+0.05	4	656
09:15:08	37.60	37.65	37.65	+0.05	2	652
09:14:38	37.55	37.60	37.60	0	3	650
09:14:38	37.55	37.60	37.60	0	13	647
09:13:56	37.55	37.60	37.60	0	2	634
09:13:43	37.55	37.60	37.60	0	1	632
09:13:07	37.55	37.60	37.55	-0.05	2	631
09:13:07	37.50	37.55	37.55	-0.05	2	629
09:13:07	37.55	37.60	37.55	-0.05	6	627
09:13:07	37.55	37.60	37.55	-0.05	9	621
09:13:07	37.50	37.55	37.55	-0.05	2	612
09:13:07	37.50	37.55	37.55	-0.05	6	610
09:13:07	37.50	37.55	37.55	-0.05	15	604
09:12:45	37.50	37.55	37.55	-0.05	2	589
09:11:33	37.50	37.55	37.55	-0.05	2	587
09:10:39	37.50	37.55	37.50	-0.10	2	585
09:10:21	37.50	37.55	37.55	-0.05	2	583
09:09:12	37.45	37.55	37.45	-0.15	1	581
09:09:10	37.45	37.55	37.55	-0.05	2	580
09:09:08	37.45	37.55	37.45	-0.15	11	578
09:09:08	37.50	37.55	37.45	-0.15	2	567
09:09:08	37.50	37.55	37.50	-0.10	8	565
09:09:08	37.50	37.55	37.50	-0.10	5	557
09:09:08	37.50	37.55	37.50	-0.10	20	552
09:08:48	37.50	37.55	37.50	-0.10	3	532
09:08:04	37.55	37.60	37.55	-0.05	1	529
09:08:00	37.55	37.60	37.55	-0.05	1	528
09:07:58	37.55	37.60	37.60	0	2	527
09:07:16	37.55	37.60	37.55	-0.05	2	525
09:06:53	37.50	37.60	37.50	-0.10	8	523
09:06:53	37.50	37.60	37.50	-0.10	14	515
09:06:52	37.55	37.60	37.55	-0.05	31	501
09:06:52	37.55	37.60	37.55	-0.05	6	470
09:06:51	37.55	37.60	37.60	0	1	464
09:06:46	37.55	37.65	37.65	+0.05	2	463
09:06:24	37.60	37.65	37.60	0	4	461
09:06:24	37.60	37.65	37.60	0	15	457
09:06:11	37.60	37.65	37.65	+0.05	1	442
09:05:35	37.60	37.65	37.65	+0.05	5	441
09:05:35	37.60	37.65	37.65	+0.05	2	436
09:05:01	37.60	37.65	37.60	0	1	434
09:05:01	37.60	37.65	37.65	+0.05	3	433
09:05:01	37.60	37.65	37.60	0	3	430
09:05:01	37.60	37.65	37.60	0	1	427
09:05:00	37.55	37.60	37.65	+0.05	19	426
09:05:00	37.55	37.60	37.60	0	7	407
09:05:00	37.50	37.60	37.60	0	19	400
09:04:23	37.50	37.60	37.60	0	2	381
09:03:26	37.45	37.60	37.45	-0.15	10	379
09:03:24	37.45	37.60	37.45	-0.15	6	369
09:03:24	37.50	37.60	37.50	-0.10	6	363
09:03:24	37.50	37.55	37.55	-0.05	5	357
09:03:11	37.55	37.60	37.55	-0.05	1	352
09:03:11	37.55	37.60	37.55	-0.05	1	351
09:03:11	37.45	37.60	37.60	0	2	350
09:03:05	37.50	37.60	37.50	-0.10	1	348
09:02:47	37.50	37.60	37.50	-0.10	1	347
09:02:47	37.50	37.60	37.50	-0.10	1	346
09:02:46	37.50	37.60	37.50	-0.10	1	345
09:02:27	37.50	37.60	37.50	-0.10	1	344
09:02:18	37.50	37.60	37.50	-0.10	1	343
09:02:18	37.50	37.65	37.50	-0.10	1	342
09:02:12	37.50	37.65	37.50	-0.10	5	341
09:02:12	37.50	37.65	37.50	-0.10	5	336
09:02:12	37.55	37.65	37.55	-0.05	12	331
09:02:11	37.60	37.70	37.60	0	1	319
09:02:00	37.55	37.70	37.70	+0.10	2	318
09:01:31	37.55	37.70	37.55	-0.05	5	316
09:01:31	37.55	37.70	37.55	-0.05	5	311
09:01:30	37.65	37.75	37.65	+0.05	11	306
09:01:29	37.70	37.75	37.70	+0.10	4	295
09:01:25	37.70	37.75	37.70	+0.10	1	291
09:01:24	37.65	37.75	37.65	+0.05	5	290
09:01:24	37.65	37.75	37.65	+0.05	5	285
09:01:23	37.70	37.75	37.70	+0.10	1	280
09:01:23	37.70	37.75	37.70	+0.10	1	279
09:01:23	37.65	37.70	37.70	+0.10	18	278
09:01:23	37.65	37.70	37.70	+0.10	108	260
09:01:19	37.60	37.65	37.65	+0.05	4	152
09:01:19	37.55	37.65	37.65	+0.05	46	148
09:01:03	37.55	37.65	37.55	-0.05	1	102
09:01:02	37.55	37.60	37.55	-0.05	2	101
09:01:01	37.55	37.60	37.60	0	1	99
09:01:01	37.55	37.60	37.60	0	15	98
09:00:46	37.45	37.60	37.45	-0.15	1	83
09:00:46	37.45	37.60	37.45	-0.15	1	82
09:00:45	37.55	37.60	37.55	-0.05	1	81
09:00:45	37.55	37.60	37.55	-0.05	1	80
09:00:37	37.55	37.60	37.55	-0.05	1	79
09:00:33	37.55	37.60	37.55	-0.05	1	78
09:00:30	37.45	37.60	37.45	-0.15	1	77
09:00:30	37.45	37.60	37.45	-0.15	1	76
09:00:29	37.55	37.60	37.55	-0.05	1	75
09:00:28	37.55	37.60	37.55	-0.05	1	74
09:00:25	37.55	37.60	37.55	-0.05	1	73
09:00:22	37.45	37.60	37.45	-0.15	1	72
09:00:22	37.45	37.60	37.45	-0.15	1	71
09:00:21	37.55	37.60	37.55	-0.05	1	70
09:00:21	37.55	37.60	37.55	-0.05	1	69
09:00:19	37.50	37.60	37.50	-0.10	1	68
09:00:19	37.50	37.60	37.50	-0.10	1	67
09:00:19	37.45	37.65	37.45	-0.15	5	66
09:00:19	37.55	37.65	37.45	-0.15	1	61
09:00:19	37.55	37.65	37.55	-0.05	4	60
09:00:18	37.55	37.60	37.60	0	4	56
09:00:10	37.55	37.60	37.55	-0.05	1	52
09:00:09	37.55	37.60	37.55	-0.05	3	51
09:00:02	37.40	37.60	37.40	-0.20	1	48
09:00:02	37.40	37.60	37.40	-0.20	1	47
09:00:02	37.60	37.65	37.60	0	5	46
09:00:02	--	--	37.60	0	41	41

　

其他人也逛...

統一超商10000元虛擬商品卡

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

POCO X7 Pro 5G 12G/256GB

麥當勞勁辣鷄腿堡好禮即享券

Samsung Galaxy S25 Ultra (12G/512G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【享樂券】全家虛擬禮物卡50元

GARMIN VENU 4 45mm

MyCard 2000點虛擬點數卡

MyCard 3290點虛擬點數卡

Dyson Purifier Hot+Cool 三合一涼暖智能空氣清淨機 HP11 白色

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Apple iPhone 17 Pro (256G)

加拿大Foodcycler 廚餘大師 Air 五合一家用廚餘機(小體機大容量專為小宅設計)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

改寫中風復健與料理體驗台灣學...

美台關稅有望調降激勵重電族群...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 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

‧友達ADR13日下跌0.08美元跌幅1....
‧傳台積電加碼投資美國吳誠文：...
‧【盤前焦點】台指期和台積電期...

加密貨幣

比特幣BTC	95243.30	4,057.96	4.45%
以太幣ETH	3339.34	247.33	8.00%
瑞波幣XRP	2.17	0.12	5.72%
比特幣現金BCH	617.40	-3.94	-0.63%
萊特幣LTC	78.53	2.48	3.26%
卡達幣ADA	0.424355	0.04	9.96%
波場幣TRX	0.304480	0.01	1.67%
恆星幣XLM	0.245197	0.03	11.85%

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。