最新[公告] 錼創科技-KY創:公告本公司董事會通過115年第二季合併財務報告熱門台股週線上漲1585點連2升　上市總市值近150兆元

更新報價

華　榮 (1608) 電器電纜上市

37.00 ▲+0.20 +0.54% 1.73億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	4,716	36.95	43	37.00	142	36.80	37.35	36.60	36.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	36.95	37.00	37.00	+0.20	9	4716
13:30:00	36.95	37.00	37.00	+0.20	343	4707
13:24:58	36.85	36.95	36.95	+0.15	3	4364
13:24:45	36.90	36.95	36.85	+0.05	2	4361
13:24:45	36.90	36.95	36.90	+0.10	1	4359
13:24:43	36.85	36.95	36.95	+0.15	10	4358
13:24:38	36.85	36.90	36.90	+0.10	1	4348
13:24:35	36.85	36.90	36.85	+0.05	20	4347
13:24:20	36.85	36.95	36.95	+0.15	1	4327
13:24:20	36.90	36.95	36.90	+0.10	1	4326
13:24:14	36.85	36.95	36.95	+0.15	2	4325
13:24:07	36.85	36.95	36.85	+0.05	1	4323
13:24:00	36.85	36.95	36.95	+0.15	2	4322
13:24:00	36.85	36.95	36.85	+0.05	2	4320
13:24:00	36.85	36.95	36.95	+0.15	1	4318
13:24:00	36.85	36.95	36.95	+0.15	2	4317
13:24:00	36.85	36.90	36.95	+0.15	1	4315
13:24:00	36.85	36.90	36.90	+0.10	1	4314
13:24:00	36.85	36.90	36.90	+0.10	2	4313
13:24:00	36.85	36.90	36.90	+0.10	1	4311
13:23:57	36.85	36.90	36.90	+0.10	1	4310
13:23:30	36.85	36.90	36.85	+0.05	3	4309
13:23:29	36.85	36.90	36.90	+0.10	3	4306
13:23:17	36.85	36.90	36.85	+0.05	1	4303
13:23:14	36.85	36.90	36.90	+0.10	3	4302
13:23:10	36.85	36.90	36.90	+0.10	1	4299
13:23:05	36.80	36.90	36.90	+0.10	1	4298
13:23:05	36.80	36.90	36.80	0	18	4297
13:22:57	36.80	36.90	36.90	+0.10	1	4279
13:22:56	36.85	36.90	36.85	+0.05	1	4278
13:22:42	36.85	36.90	36.85	+0.05	8	4277
13:22:36	36.85	36.90	36.85	+0.05	1	4269
13:22:35	36.85	36.90	36.85	+0.05	4	4268
13:22:35	36.85	36.90	36.90	+0.10	1	4264
13:22:32	36.85	36.90	36.85	+0.05	1	4263
13:22:31	36.90	36.95	36.90	+0.10	13	4262
13:22:31	36.90	36.95	36.90	+0.10	28	4249
13:22:31	36.90	36.95	36.90	+0.10	25	4221
13:22:08	36.90	36.95	36.90	+0.10	3	4196
13:21:55	36.90	36.95	36.90	+0.10	1	4193
13:21:54	36.90	36.95	36.90	+0.10	1	4192
13:21:50	36.90	36.95	36.95	+0.15	3	4191
13:21:42	36.90	36.95	36.95	+0.15	2	4188
13:21:37	36.90	36.95	36.90	+0.10	1	4186
13:21:33	36.90	36.95	36.95	+0.15	1	4185
13:21:16	36.90	36.95	36.95	+0.15	1	4184
13:21:14	36.90	36.95	36.95	+0.15	2	4183
13:21:14	36.90	36.95	36.95	+0.15	1	4181
13:21:05	36.90	36.95	36.95	+0.15	6	4180
13:21:04	36.90	36.95	36.90	+0.10	1	4174
13:20:45	36.90	36.95	36.95	+0.15	5	4173
13:20:43	36.90	36.95	36.95	+0.15	1	4168
13:20:32	36.90	36.95	36.95	+0.15	1	4167
13:20:30	36.90	36.95	36.95	+0.15	2	4166
13:20:25	36.90	36.95	36.95	+0.15	2	4164
13:20:12	36.90	36.95	36.95	+0.15	6	4162
13:20:00	36.90	36.95	36.95	+0.15	2	4156
13:19:47	36.90	36.95	36.95	+0.15	2	4154
13:19:35	36.90	36.95	36.95	+0.15	1	4152
13:19:14	36.90	36.95	36.95	+0.15	2	4151
13:19:04	36.90	36.95	36.90	+0.10	10	4149
13:18:53	36.90	36.95	36.90	+0.10	5	4139
13:18:45	36.90	36.95	36.95	+0.15	2	4134
13:18:20	36.90	36.95	36.95	+0.15	10	4132
13:18:08	36.90	36.95	36.95	+0.15	2	4122
13:18:05	36.90	36.95	36.95	+0.15	2	4120
13:17:54	36.90	36.95	36.95	+0.15	1	4118
13:17:29	36.90	36.95	36.95	+0.15	5	4117
13:17:24	36.90	36.95	36.95	+0.15	6	4112
13:17:19	36.90	36.95	36.90	+0.10	1	4106
13:16:59	36.85	36.90	36.90	+0.10	4	4105
13:16:55	36.85	36.90	36.90	+0.10	1	4101
13:16:52	36.85	36.90	36.90	+0.10	10	4100
13:16:41	36.85	36.90	36.90	+0.10	2	4090
13:16:31	36.85	36.90	36.90	+0.10	1	4088
13:16:28	36.85	36.90	36.90	+0.10	2	4087
13:16:13	36.85	36.90	36.90	+0.10	1	4085
13:16:13	36.85	36.90	36.85	+0.05	1	4084
13:16:10	36.85	36.90	36.85	+0.05	1	4083
13:15:20	36.85	36.90	36.85	+0.05	1	4082
13:15:08	36.85	36.90	36.85	+0.05	1	4081
13:15:03	36.85	36.90	36.85	+0.05	1	4080
13:14:53	36.85	36.90	36.90	+0.10	1	4079
13:14:42	36.85	36.90	36.90	+0.10	1	4078
13:14:32	36.85	36.90	36.90	+0.10	1	4077
13:14:16	36.85	36.90	36.85	+0.05	2	4076
13:14:04	36.85	36.90	36.85	+0.05	5	4074
13:14:00	36.85	36.90	36.85	+0.05	1	4069
13:13:55	36.85	36.90	36.85	+0.05	1	4068
13:13:52	36.85	36.90	36.85	+0.05	6	4067
13:13:52	36.80	36.85	36.85	+0.05	4	4061
13:13:45	36.80	36.85	36.85	+0.05	1	4057
13:13:41	36.80	36.85	36.85	+0.05	2	4056
13:13:02	36.80	36.85	36.85	+0.05	2	4054
13:12:51	36.80	36.85	36.85	+0.05	1	4052
13:12:45	36.80	36.85	36.80	0	1	4051
13:12:43	36.80	36.85	36.85	+0.05	1	4050
13:12:27	36.80	36.85	36.80	0	2	4049
13:12:26	36.80	36.85	36.80	0	1	4047
13:12:24	36.80	36.85	36.85	+0.05	6	4046
13:12:22	36.80	36.85	36.85	+0.05	1	4040
13:12:22	36.75	36.80	36.80	0	37	4039
13:12:18	36.75	36.80	36.80	0	6	4002
13:12:16	36.75	36.80	36.80	0	1	3996
13:12:13	36.75	36.80	36.80	0	21	3995
13:12:06	36.75	36.80	36.80	0	8	3974
13:11:57	36.75	36.80	36.80	0	1	3966
13:11:54	36.75	36.80	36.75	-0.05	1	3965
13:11:50	36.75	36.80	36.75	-0.05	2	3964
13:11:33	36.75	36.80	36.80	0	1	3962
13:11:33	36.75	36.80	36.75	-0.05	1	3961
13:11:28	36.75	36.80	36.75	-0.05	1	3960
13:11:28	36.75	36.80	36.75	-0.05	1	3959
13:11:25	36.75	36.80	36.75	-0.05	5	3958
13:11:21	36.75	36.80	36.75	-0.05	1	3953
13:11:15	36.75	36.80	36.75	-0.05	8	3952
13:11:10	36.70	36.80	36.80	0	1	3944
13:11:09	36.70	36.80	36.80	0	1	3943
13:10:51	36.70	36.75	36.75	-0.05	2	3942
13:10:47	36.70	36.75	36.70	-0.10	2	3940
13:10:41	36.75	36.80	36.75	-0.05	1	3938
13:10:41	36.75	36.80	36.75	-0.05	2	3937
13:10:39	36.70	36.75	36.70	-0.10	33	3935
13:10:22	36.70	36.75	36.75	-0.05	2	3902
13:10:07	36.70	36.75	36.75	-0.05	1	3900
13:10:07	36.75	36.80	36.75	-0.05	1	3899
13:10:04	36.75	36.80	36.75	-0.05	1	3898
13:10:04	36.75	36.80	36.75	-0.05	5	3897
13:09:29	36.70	36.80	36.80	0	1	3892
13:09:24	36.70	36.75	36.75	-0.05	1	3891
13:09:11	36.70	36.75	36.75	-0.05	2	3890
13:09:00	36.70	36.80	36.70	-0.10	20	3888
13:08:34	36.70	36.75	36.75	-0.05	1	3868
13:08:31	36.75	36.80	36.75	-0.05	1	3867
13:08:17	36.70	36.80	36.70	-0.10	5	3866
13:08:09	36.70	36.75	36.75	-0.05	9	3861
13:08:03	36.70	36.75	36.75	-0.05	1	3852
13:07:48	36.70	36.75	36.75	-0.05	1	3851
13:07:42	36.70	36.75	36.70	-0.10	3	3850
13:07:35	36.70	36.75	36.70	-0.10	1	3847
13:07:20	36.70	36.75	36.70	-0.10	5	3846
13:07:02	36.70	36.75	36.70	-0.10	2	3841
13:06:50	36.70	36.75	36.70	-0.10	4	3839
13:06:23	36.75	36.80	36.75	-0.05	1	3835
13:06:16	36.75	36.80	36.75	-0.05	2	3834
13:06:09	36.70	36.75	36.75	-0.05	1	3832
13:06:07	36.70	36.75	36.75	-0.05	1	3831
13:05:53	36.70	36.75	36.70	-0.10	1	3830
13:05:12	36.70	36.75	36.70	-0.10	5	3829
13:04:40	36.75	36.80	36.75	-0.05	6	3824
13:04:37	36.75	36.80	36.75	-0.05	1	3818
13:04:37	36.75	36.80	36.75	-0.05	11	3817
13:04:37	36.70	36.75	36.75	-0.05	2	3806
13:04:26	36.70	36.75	36.75	-0.05	1	3804
13:04:15	36.70	36.75	36.75	-0.05	1	3803
13:03:56	36.75	36.80	36.75	-0.05	2	3802
13:03:31	36.75	36.80	36.75	-0.05	1	3800
13:03:09	36.70	36.75	36.75	-0.05	1	3799
13:03:07	36.70	36.80	36.70	-0.10	1	3798
13:02:58	36.70	36.75	36.75	-0.05	1	3797
13:02:45	36.70	36.80	36.80	0	1	3796
13:02:32	36.70	36.80	36.70	-0.10	1	3795
13:01:34	36.75	36.80	36.75	-0.05	1	3794
13:01:18	36.70	36.75	36.75	-0.05	1	3793
13:01:12	36.70	36.75	36.75	-0.05	2	3792
13:01:08	36.70	36.75	36.75	-0.05	1	3790
13:01:08	36.75	36.80	36.75	-0.05	5	3789
13:01:04	36.75	36.80	36.75	-0.05	1	3784
13:01:04	36.75	36.80	36.75	-0.05	1	3783
13:01:04	36.70	36.75	36.75	-0.05	1	3782
13:00:50	36.70	36.75	36.75	-0.05	2	3781
13:00:37	36.70	36.80	36.80	0	3	3779
13:00:31	36.75	36.80	36.75	-0.05	7	3776
13:00:31	36.70	36.75	36.75	-0.05	3	3769
13:00:27	36.70	36.75	36.75	-0.05	1	3766
13:00:27	36.70	36.80	36.70	-0.10	2	3765
13:00:27	36.70	36.75	36.75	-0.05	3	3763
12:59:37	36.70	36.75	36.75	-0.05	1	3760
12:59:23	36.70	36.80	36.80	0	1	3759
12:59:10	36.70	36.75	36.75	-0.05	1	3758
12:58:16	36.75	36.80	36.75	-0.05	5	3757
12:58:04	36.70	36.75	36.75	-0.05	13	3752
12:58:04	36.70	36.75	36.75	-0.05	1	3739
12:57:42	36.70	36.75	36.75	-0.05	1	3738
12:56:30	36.70	36.75	36.75	-0.05	4	3737
12:56:20	36.70	36.75	36.75	-0.05	7	3733
12:56:08	36.70	36.75	36.70	-0.10	1	3726
12:56:01	36.70	36.75	36.75	-0.05	1	3725
12:55:07	36.70	36.75	36.75	-0.05	13	3724
12:54:58	36.70	36.75	36.75	-0.05	1	3711
12:54:48	36.70	36.75	36.75	-0.05	1	3710
12:54:29	36.70	36.80	36.70	-0.10	5	3709
12:54:19	36.70	36.80	36.80	0	1	3704
12:52:38	36.70	36.80	36.80	0	1	3703
12:51:50	36.75	36.80	36.75	-0.05	2	3702
12:50:57	36.75	36.80	36.80	0	1	3700
12:50:55	36.75	36.80	36.75	-0.05	1	3699
12:50:41	36.75	36.80	36.75	-0.05	5	3698
12:50:02	36.70	36.75	36.75	-0.05	5	3693
12:49:47	36.70	36.75	36.75	-0.05	1	3688
12:49:44	36.75	36.80	36.75	-0.05	10	3687
12:49:44	36.75	36.80	36.75	-0.05	3	3677
12:49:16	36.75	36.80	36.80	0	1	3674
12:48:41	36.80	36.85	36.80	0	2	3673
12:48:41	36.80	36.85	36.80	0	7	3671
12:48:41	36.80	36.85	36.80	0	5	3664
12:48:10	36.80	36.85	36.85	+0.05	1	3659
12:47:35	36.80	36.85	36.85	+0.05	1	3658
12:46:17	36.80	36.85	36.85	+0.05	1	3657
12:45:54	36.80	36.85	36.85	+0.05	2	3656
12:45:53	36.80	36.85	36.85	+0.05	1	3654
12:45:49	36.80	36.85	36.80	0	2	3653
12:45:46	36.85	36.90	36.85	+0.05	11	3651
12:45:46	36.85	36.90	36.90	+0.10	1	3640
12:45:23	36.85	36.90	36.85	+0.05	1	3639
12:45:23	36.85	36.90	36.85	+0.05	1	3638
12:45:23	36.85	36.90	36.85	+0.05	12	3637
12:44:39	36.90	36.95	36.90	+0.10	1	3625
12:44:12	36.85	36.95	36.95	+0.15	1	3624
12:43:53	36.90	36.95	36.90	+0.10	3	3623
12:43:03	36.85	36.95	36.85	+0.05	1	3620
12:42:31	36.85	36.95	36.95	+0.15	1	3619
12:42:17	36.85	36.95	36.95	+0.15	1	3618
12:41:23	36.95	37.00	36.95	+0.15	3	3617
12:41:23	36.95	37.00	36.95	+0.15	12	3614
12:41:23	36.95	37.00	36.95	+0.15	2	3602
12:41:23	36.90	36.95	36.95	+0.15	12	3600
12:41:23	36.90	36.95	36.95	+0.15	17	3588
12:41:23	36.85	36.90	36.90	+0.10	28	3571
12:41:19	36.85	36.90	36.90	+0.10	6	3543
12:40:50	36.85	36.90	36.90	+0.10	1	3537
12:40:39	36.85	36.90	36.85	+0.05	1	3536
12:40:08	36.85	36.90	36.85	+0.05	1	3535
12:40:00	36.85	36.90	36.85	+0.05	1	3534
12:39:37	36.85	36.95	36.85	+0.05	5	3533
12:39:25	36.85	36.95	36.95	+0.15	1	3528
12:39:12	36.85	36.95	36.95	+0.15	1	3527
12:39:10	36.90	36.95	36.90	+0.10	2	3526
12:39:09	36.85	36.95	36.95	+0.15	1	3524
12:38:51	36.85	36.90	36.90	+0.10	20	3523
12:38:51	36.85	36.90	36.85	+0.05	1	3503
12:38:38	36.85	36.90	36.85	+0.05	2	3502
12:38:38	36.85	36.90	36.85	+0.05	1	3500
12:38:27	36.80	36.90	36.80	0	2	3499
12:38:22	36.80	36.85	36.85	+0.05	1	3497
12:38:08	36.80	36.85	36.85	+0.05	2	3496
12:38:00	36.85	36.90	36.85	+0.05	1	3494
12:37:53	36.80	36.85	36.85	+0.05	10	3493
12:37:53	36.80	36.85	36.85	+0.05	10	3483
12:37:39	36.80	36.85	36.85	+0.05	5	3473
12:37:32	36.75	36.80	36.80	0	21	3468
12:37:29	36.70	36.75	36.75	-0.05	2	3447
12:37:29	36.75	36.80	36.75	-0.05	1	3445
12:37:29	36.70	36.75	36.75	-0.05	1	3444
12:37:28	36.70	36.80	36.80	0	1	3443
12:37:14	36.70	36.80	36.70	-0.10	10	3442
12:36:56	36.70	36.75	36.75	-0.05	21	3432
12:36:56	36.70	36.75	36.70	-0.10	2	3411
12:35:47	36.70	36.75	36.75	-0.05	1	3409
12:35:26	36.70	36.75	36.75	-0.05	1	3408
12:35:18	36.75	36.80	36.75	-0.05	2	3407
12:35:13	36.80	36.85	36.80	0	1	3405
12:35:13	36.80	36.85	36.80	0	1	3404
12:34:52	36.80	36.85	36.80	0	2	3403
12:34:52	36.70	36.80	36.80	0	18	3401
12:34:33	36.70	36.80	36.80	0	1	3383
12:34:06	36.70	36.80	36.80	0	1	3382
12:33:56	36.70	36.80	36.80	0	5	3381
12:33:35	36.70	36.80	36.80	0	1	3376
12:33:23	36.70	36.80	36.80	0	1	3375
12:33:22	36.75	36.80	36.75	-0.05	10	3374
12:33:22	36.75	36.80	36.75	-0.05	1	3364
12:33:22	36.75	36.80	36.75	-0.05	1	3363
12:33:22	36.75	36.80	36.75	-0.05	14	3362
12:32:25	36.75	36.80	36.80	0	1	3348
12:31:30	36.75	36.80	36.80	0	10	3347
12:31:03	36.75	36.80	36.80	0	5	3337
12:30:45	36.75	36.80	36.80	0	1	3332
12:30:25	36.75	36.80	36.80	0	2	3331
12:29:04	36.75	36.80	36.80	0	1	3329
12:28:48	36.75	36.80	36.80	0	2	3328
12:27:23	36.75	36.80	36.80	0	1	3326
12:26:36	36.75	36.80	36.75	-0.05	2	3325
12:26:15	36.75	36.80	36.75	-0.05	1	3323
12:26:11	36.75	36.80	36.80	0	11	3322
12:25:42	36.75	36.80	36.80	0	1	3311
12:25:22	36.80	36.85	36.80	0	4	3310
12:25:19	36.80	36.85	36.80	0	1	3306
12:25:16	36.75	36.80	36.80	0	5	3305
12:25:06	36.80	36.85	36.80	0	8	3300
12:25:06	36.80	36.85	36.80	0	10	3292
12:25:05	36.80	36.85	36.80	0	1	3282
12:25:03	36.80	36.85	36.80	0	3	3281
12:24:56	36.80	36.85	36.80	0	1	3278
12:24:54	36.80	36.85	36.80	0	1	3277
12:24:47	36.80	36.85	36.80	0	1	3276
12:24:37	36.80	36.85	36.80	0	10	3275
12:24:28	36.80	36.85	36.80	0	1	3265
12:24:19	36.80	36.85	36.80	0	1	3264
12:24:01	36.80	36.85	36.85	+0.05	1	3263
12:23:52	36.80	36.85	36.80	0	1	3262
12:23:52	36.80	36.85	36.80	0	1	3261
12:23:47	36.80	36.85	36.80	0	3	3260
12:23:14	36.80	36.85	36.80	0	1	3257
12:23:09	36.80	36.85	36.80	0	3	3256
12:23:02	36.80	36.85	36.80	0	1	3253
12:22:33	36.80	36.85	36.80	0	1	3252
12:22:18	36.80	36.85	36.85	+0.05	1	3251
12:21:43	36.75	36.80	36.80	0	1	3250
12:21:27	36.80	36.85	36.80	0	1	3249
12:20:24	36.85	36.90	36.85	+0.05	6	3248
12:20:24	36.80	36.85	36.85	+0.05	14	3242
12:20:00	36.80	36.85	36.80	0	1	3228
12:19:27	36.80	36.85	36.80	0	1	3227
12:19:04	36.75	36.80	36.80	0	1	3226
12:18:53	36.75	36.80	36.80	0	5	3225
12:18:44	36.80	36.85	36.80	0	1	3220
12:17:15	36.75	36.80	36.80	0	4	3219
12:17:15	36.80	36.85	36.80	0	2	3215
12:16:51	36.75	36.80	36.80	0	10	3213
12:16:40	36.75	36.80	36.80	0	9	3203
12:16:37	36.70	36.75	36.75	-0.05	9	3194
12:15:59	36.70	36.75	36.70	-0.10	11	3185
12:15:10	36.70	36.75	36.75	-0.05	3	3174
12:15:02	36.75	36.80	36.75	-0.05	1	3171
12:14:56	36.75	36.80	36.75	-0.05	1	3170
12:14:35	36.75	36.80	36.75	-0.05	4	3169
12:12:14	36.70	36.80	36.80	0	1	3165
12:11:55	36.70	36.80	36.80	0	5	3164
12:11:39	36.70	36.75	36.75	-0.05	2	3159
12:11:33	36.75	36.80	36.75	-0.05	1	3157
12:10:47	36.70	36.80	36.80	0	2	3156
12:10:07	36.70	36.75	36.75	-0.05	1	3154
12:10:03	36.75	36.80	36.75	-0.05	1	3153
12:09:59	36.75	36.80	36.75	-0.05	1	3152
12:09:56	36.75	36.80	36.75	-0.05	1	3151
12:09:52	36.75	36.80	36.75	-0.05	1	3150
12:09:48	36.75	36.80	36.75	-0.05	1	3149
12:09:42	36.75	36.80	36.75	-0.05	1	3148
12:09:39	36.75	36.80	36.75	-0.05	1	3147
12:09:35	36.75	36.80	36.75	-0.05	1	3146
12:09:30	36.75	36.80	36.75	-0.05	1	3145
12:09:24	36.75	36.80	36.75	-0.05	1	3144
12:09:09	36.70	36.75	36.75	-0.05	5	3143
12:08:07	36.70	36.75	36.70	-0.10	1	3138
12:07:07	36.70	36.75	36.70	-0.10	1	3137
12:07:07	36.70	36.75	36.70	-0.10	7	3136
12:06:40	36.75	36.80	36.75	-0.05	15	3129
12:06:25	36.75	36.80	36.75	-0.05	7	3114
12:06:22	36.75	36.80	36.75	-0.05	1	3107
12:05:48	36.75	36.80	36.80	0	1	3106
12:05:13	36.80	36.85	36.80	0	18	3105
12:05:13	36.80	36.85	36.80	0	4	3087
12:04:46	36.80	36.85	36.80	0	1	3083
12:03:48	36.80	36.85	36.80	0	1	3082
12:02:26	36.80	36.85	36.85	+0.05	1	3081
12:02:22	36.80	36.85	36.80	0	2	3080
12:01:49	36.80	36.85	36.80	0	1	3078
12:01:31	36.85	36.90	36.85	+0.05	3	3077
12:01:26	36.80	36.85	36.85	+0.05	1	3074
12:00:48	36.85	36.90	36.85	+0.05	1	3073
12:00:48	36.85	36.90	36.85	+0.05	2	3072
12:00:48	36.85	36.90	36.85	+0.05	5	3070
12:00:43	36.85	36.90	36.85	+0.05	1	3065
12:00:20	36.85	36.90	36.85	+0.05	1	3064
11:59:42	36.85	36.90	36.90	+0.10	1	3063
11:59:34	36.85	36.90	36.90	+0.10	1	3062
11:59:03	36.85	36.90	36.85	+0.05	1	3061
11:56:51	36.90	36.95	36.90	+0.10	2	3060
11:56:51	36.90	36.95	36.90	+0.10	12	3058
11:56:08	36.90	36.95	36.90	+0.10	1	3046
11:55:44	36.85	36.90	36.90	+0.10	5	3045
11:53:59	36.85	36.90	36.85	+0.05	1	3040
11:53:58	36.85	36.90	36.90	+0.10	4	3039
11:53:52	36.85	36.90	36.85	+0.05	5	3035
11:53:46	36.85	36.90	36.90	+0.10	1	3030
11:53:04	36.90	36.95	36.90	+0.10	4	3029
11:53:04	36.90	36.95	36.90	+0.10	1	3025
11:53:02	36.90	36.95	36.90	+0.10	1	3024
11:52:40	36.90	36.95	36.90	+0.10	1	3023
11:52:38	36.85	36.90	36.90	+0.10	28	3022
11:52:38	36.85	36.90	36.90	+0.10	5	2994
11:52:33	36.85	36.90	36.90	+0.10	1	2989
11:52:33	36.85	36.90	36.90	+0.10	10	2988
11:51:59	36.85	36.90	36.90	+0.10	1	2978
11:51:34	36.85	36.90	36.85	+0.05	1	2977
11:50:38	36.80	36.85	36.85	+0.05	2	2976
11:50:35	36.80	36.85	36.85	+0.05	1	2974
11:50:24	36.80	36.85	36.85	+0.05	1	2973
11:49:34	36.80	36.85	36.85	+0.05	1	2972
11:49:11	36.75	36.80	36.80	0	12	2971
11:49:03	36.75	36.80	36.80	0	1	2959
11:49:03	36.85	36.90	36.80	0	23	2958
11:49:03	36.85	36.90	36.85	+0.05	4	2935
11:48:52	36.80	36.90	36.90	+0.10	1	2931
11:48:50	36.85	36.90	36.85	+0.05	5	2930
11:48:50	36.80	36.85	36.85	+0.05	5	2925
11:48:50	36.75	36.80	36.80	0	61	2920
11:48:50	36.75	36.80	36.80	0	17	2859
11:47:59	36.75	36.80	36.80	0	1	2842
11:47:01	36.75	36.80	36.75	-0.05	2	2841
11:46:20	36.75	36.80	36.75	-0.05	1	2839
11:45:27	36.70	36.75	36.75	-0.05	3	2838
11:45:27	36.70	36.75	36.75	-0.05	11	2835
11:45:18	36.70	36.75	36.75	-0.05	1	2824
11:45:17	36.70	36.75	36.70	-0.10	1	2823
11:44:54	36.70	36.75	36.70	-0.10	1	2822
11:44:18	36.70	36.75	36.70	-0.10	2	2821
11:43:33	36.70	36.75	36.70	-0.10	5	2819
11:43:07	36.70	36.75	36.75	-0.05	1	2814
11:42:22	36.65	36.70	36.70	-0.10	14	2813
11:40:50	36.65	36.70	36.65	-0.15	2	2799
11:40:34	36.70	36.75	36.70	-0.10	1	2797
11:40:27	36.70	36.75	36.70	-0.10	2	2796
11:38:46	36.65	36.70	36.70	-0.10	1	2794
11:38:06	36.65	36.70	36.70	-0.10	1	2793
11:38:04	36.65	36.70	36.70	-0.10	7	2792
11:38:03	36.65	36.70	36.70	-0.10	2	2785
11:37:04	36.65	36.70	36.70	-0.10	1	2783
11:36:44	36.65	36.70	36.70	-0.10	1	2782
11:36:07	36.65	36.70	36.70	-0.10	5	2781
11:34:44	36.65	36.70	36.70	-0.10	1	2776
11:34:06	36.65	36.70	36.70	-0.10	5	2775
11:33:43	36.65	36.70	36.65	-0.15	1	2770
11:33:02	36.65	36.70	36.70	-0.10	1	2769
11:33:01	36.65	36.70	36.70	-0.10	1	2768
11:32:56	36.65	36.70	36.70	-0.10	1	2767
11:32:24	36.70	36.75	36.70	-0.10	9	2766
11:32:23	36.70	36.75	36.70	-0.10	2	2757
11:32:21	36.70	36.75	36.70	-0.10	1	2755
11:30:11	36.70	36.75	36.70	-0.10	1	2754
11:29:49	36.70	36.75	36.70	-0.10	7	2753
11:23:18	36.75	36.80	36.75	-0.05	1	2746
11:23:18	36.75	36.80	36.75	-0.05	1	2745
11:23:18	36.75	36.80	36.75	-0.05	3	2744
11:23:01	36.75	36.80	36.75	-0.05	4	2741
11:23:01	36.75	36.80	36.75	-0.05	1	2737
11:22:59	36.75	36.80	36.75	-0.05	1	2736
11:22:27	36.75	36.80	36.75	-0.05	2	2735
11:22:18	36.75	36.80	36.75	-0.05	1	2733
11:21:37	36.75	36.80	36.75	-0.05	1	2732
11:19:47	36.75	36.80	36.80	0	1	2731
11:18:28	36.75	36.80	36.75	-0.05	1	2730
11:17:34	36.75	36.80	36.75	-0.05	1	2729
11:15:50	36.70	36.75	36.75	-0.05	9	2728
11:15:07	36.70	36.75	36.75	-0.05	1	2719
11:13:47	36.70	36.75	36.75	-0.05	1	2718
11:13:04	36.70	36.75	36.75	-0.05	1	2717
11:11:20	36.70	36.75	36.70	-0.10	1	2716
11:10:50	36.70	36.75	36.70	-0.10	4	2715
11:10:26	36.70	36.75	36.70	-0.10	5	2711
11:09:57	36.70	36.75	36.70	-0.10	1	2706
11:09:10	36.70	36.75	36.70	-0.10	2	2705
11:08:58	36.70	36.75	36.70	-0.10	1	2703
11:08:51	36.70	36.75	36.70	-0.10	1	2702
11:08:39	36.70	36.75	36.70	-0.10	3	2701
11:08:22	36.70	36.75	36.70	-0.10	24	2698
11:08:17	36.70	36.75	36.75	-0.05	2	2674
11:08:17	36.75	36.80	36.75	-0.05	3	2672
11:08:04	36.75	36.80	36.75	-0.05	3	2669
11:07:35	36.75	36.80	36.75	-0.05	4	2666
11:07:24	36.75	36.80	36.75	-0.05	1	2662
11:06:55	36.75	36.80	36.75	-0.05	2	2661
11:06:40	36.75	36.80	36.75	-0.05	2	2659
11:06:32	36.75	36.80	36.75	-0.05	12	2657
11:06:17	36.75	36.80	36.80	0	1	2645
11:05:59	36.80	36.85	36.80	0	1	2644
11:05:45	36.80	36.85	36.80	0	1	2643
11:05:37	36.80	36.85	36.80	0	1	2642
11:05:14	36.80	36.85	36.80	0	1	2641
11:05:14	36.80	36.85	36.80	0	3	2640
11:05:14	36.80	36.85	36.80	0	4	2637
11:05:12	36.80	36.85	36.80	0	1	2633
11:05:12	36.75	36.80	36.80	0	4	2632
11:04:27	36.80	36.85	36.80	0	1	2628
11:04:01	36.80	36.85	36.80	0	1	2627
11:03:48	36.80	36.85	36.80	0	3	2626
11:03:42	36.80	36.85	36.80	0	1	2623
11:03:32	36.80	36.85	36.80	0	2	2622
11:03:12	36.80	36.85	36.80	0	2	2620
11:02:58	36.80	36.85	36.80	0	7	2618
11:02:38	36.75	36.80	36.80	0	5	2611
11:02:24	36.75	36.80	36.80	0	1	2606
11:02:23	36.75	36.80	36.80	0	10	2605
11:02:04	36.75	36.80	36.80	0	1	2595
11:00:51	36.80	36.85	36.80	0	2	2594
11:00:51	36.80	36.85	36.80	0	10	2592
11:00:47	36.80	36.85	36.80	0	4	2582
10:59:46	36.80	36.90	36.90	+0.10	5	2578
10:59:41	36.85	36.90	36.85	+0.05	1	2573
10:59:38	36.85	36.90	36.85	+0.05	8	2572
10:59:38	36.80	36.85	36.85	+0.05	3	2564
10:59:13	36.80	36.85	36.85	+0.05	1	2561
10:58:53	36.80	36.85	36.80	0	1	2560
10:58:46	36.80	36.85	36.80	0	1	2559
10:57:20	36.80	36.90	36.80	0	2	2558
10:56:46	36.80	36.90	36.80	0	2	2556
10:56:30	36.80	36.85	36.85	+0.05	1	2554
10:56:21	36.80	36.85	36.85	+0.05	7	2553
10:56:17	36.80	36.85	36.85	+0.05	2	2546
10:55:54	36.80	36.85	36.85	+0.05	1	2544
10:54:34	36.85	36.95	36.85	+0.05	1	2543
10:53:51	36.80	36.95	36.80	0	4	2542
10:53:29	36.80	36.95	36.80	0	1	2538
10:53:07	36.75	36.80	36.80	0	1	2537
10:53:07	36.80	36.95	36.80	0	4	2536
10:52:47	36.80	36.95	36.80	0	2	2532
10:52:17	36.80	36.95	36.80	0	1	2530
10:52:16	36.80	36.95	36.95	+0.15	1	2529
10:52:07	36.85	36.95	36.85	+0.05	1	2528
10:51:56	36.85	36.95	36.85	+0.05	2	2527
10:50:51	36.85	37.00	36.85	+0.05	3	2525
10:50:39	36.85	36.95	36.95	+0.15	1	2522
10:50:18	36.90	36.95	36.90	+0.10	2	2521
10:50:18	36.90	36.95	36.90	+0.10	1	2519
10:50:18	36.90	36.95	36.90	+0.10	2	2518
10:50:18	36.90	36.95	36.90	+0.10	19	2516
10:50:07	36.95	37.00	36.95	+0.15	1	2497
10:50:03	36.95	37.00	36.95	+0.15	1	2496
10:50:03	36.95	37.05	36.95	+0.15	1	2495
10:50:00	36.90	37.00	37.00	+0.20	1	2494
10:49:58	36.95	37.05	36.95	+0.15	10	2493
10:49:58	37.00	37.05	37.00	+0.20	1	2483
10:49:57	37.00	37.05	37.00	+0.20	1	2482
10:49:42	36.95	37.00	37.00	+0.20	1	2481
10:49:15	37.00	37.05	37.00	+0.20	2	2480
10:49:15	36.85	37.00	37.00	+0.20	1	2478
10:49:15	36.85	37.00	37.00	+0.20	1	2477
10:49:15	36.80	37.00	37.05	+0.25	20	2476
10:49:15	36.80	37.00	37.00	+0.20	30	2456
10:49:15	37.00	37.05	37.00	+0.20	12	2426
10:49:15	37.00	37.05	37.00	+0.20	1	2414
10:49:15	37.00	37.05	37.00	+0.20	2	2413
10:49:15	36.75	36.80	37.00	+0.20	80	2411
10:49:15	36.75	36.80	36.95	+0.15	36	2331
10:49:15	36.75	36.80	36.90	+0.10	12	2295
10:49:15	36.75	36.80	36.85	+0.05	5	2283
10:49:15	36.75	36.80	36.80	0	2	2278
10:48:44	36.75	36.80	36.80	0	2	2276
10:48:42	36.80	36.85	36.80	0	3	2274
10:48:19	36.80	36.85	36.80	0	1	2271
10:47:44	36.80	36.85	36.85	+0.05	1	2270
10:47:42	36.80	36.85	36.85	+0.05	1	2269
10:47:02	36.80	36.90	36.90	+0.10	1	2268
10:46:45	36.90	36.95	36.90	+0.10	2	2267
10:46:45	36.75	36.90	36.90	+0.10	18	2265
10:46:45	36.75	36.85	36.85	+0.05	11	2247
10:46:45	36.70	36.80	36.80	0	29	2236
10:46:15	36.70	36.80	36.70	-0.10	5	2207
10:45:19	36.70	36.80	36.70	-0.10	1	2202
10:44:38	36.75	36.80	36.75	-0.05	1	2201
10:44:36	36.70	36.75	36.75	-0.05	1	2200
10:43:49	36.75	36.80	36.75	-0.05	1	2199
10:43:49	36.70	36.80	36.70	-0.10	1	2198
10:43:19	36.70	36.80	36.70	-0.10	1	2197
10:41:56	36.70	36.80	36.70	-0.10	1	2196
10:41:51	36.75	36.80	36.75	-0.05	1	2195
10:41:30	36.70	36.80	36.70	-0.10	1	2194
10:40:39	36.70	36.80	36.70	-0.10	1	2193
10:39:44	36.65	36.70	36.70	-0.10	1	2192
10:39:37	36.65	36.75	36.65	-0.15	1	2191
10:39:28	36.70	36.80	36.70	-0.10	5	2190
10:39:21	36.65	36.70	36.80	0	10	2185
10:39:21	36.65	36.70	36.75	-0.05	32	2175
10:39:21	36.65	36.70	36.70	-0.10	3	2143
10:38:46	36.65	36.70	36.65	-0.15	1	2140
10:38:25	36.70	36.75	36.70	-0.10	1	2139
10:38:15	36.70	36.75	36.70	-0.10	1	2138
10:37:49	36.65	36.70	36.70	-0.10	9	2137
10:36:38	36.65	36.70	36.65	-0.15	2	2128
10:36:28	36.65	36.70	36.65	-0.15	1	2126
10:36:11	36.65	36.70	36.65	-0.15	1	2125
10:35:53	36.65	36.70	36.70	-0.10	2	2124
10:34:58	36.65	36.70	36.70	-0.10	11	2122
10:34:52	36.65	36.70	36.65	-0.15	1	2111
10:34:41	36.65	36.70	36.65	-0.15	15	2110
10:34:39	36.65	36.70	36.65	-0.15	1	2095
10:34:10	36.65	36.70	36.65	-0.15	1	2094
10:33:56	36.65	36.70	36.65	-0.15	1	2093
10:33:48	36.65	36.70	36.65	-0.15	4	2092
10:33:27	36.65	36.70	36.65	-0.15	3	2088
10:33:19	36.65	36.70	36.65	-0.15	1	2085
10:33:06	36.65	36.70	36.65	-0.15	2	2084
10:32:58	36.65	36.70	36.65	-0.15	1	2082
10:31:55	36.65	36.75	36.65	-0.15	3	2081
10:31:47	36.70	36.75	36.70	-0.10	1	2078
10:31:30	36.70	36.75	36.70	-0.10	22	2077
10:31:06	36.70	36.75	36.70	-0.10	1	2055
10:30:58	36.70	36.75	36.70	-0.10	1	2054
10:30:47	36.70	36.75	36.70	-0.10	2	2053
10:30:46	36.70	36.75	36.70	-0.10	3	2051
10:29:00	36.70	36.75	36.70	-0.10	1	2048
10:27:54	36.70	36.75	36.70	-0.10	1	2047
10:27:18	36.75	36.80	36.75	-0.05	3	2046
10:27:00	36.75	36.80	36.75	-0.05	1	2043
10:26:51	36.75	36.80	36.75	-0.05	2	2042
10:26:50	36.75	36.80	36.75	-0.05	1	2040
10:26:17	36.75	36.80	36.75	-0.05	1	2039
10:25:38	36.70	36.75	36.75	-0.05	1	2038
10:24:06	36.75	36.80	36.75	-0.05	2	2037
10:24:00	36.70	36.75	36.75	-0.05	6	2035
10:24:00	36.75	36.80	36.75	-0.05	4	2029
10:23:51	36.70	36.75	36.75	-0.05	2	2025
10:23:51	36.70	36.75	36.75	-0.05	15	2023
10:23:49	36.70	36.75	36.70	-0.10	1	2008
10:23:01	36.70	36.75	36.70	-0.10	2	2007
10:22:52	36.70	36.75	36.70	-0.10	1	2005
10:22:50	36.70	36.75	36.70	-0.10	2	2004
10:22:40	36.70	36.75	36.70	-0.10	2	2002
10:21:59	36.70	36.75	36.70	-0.10	1	2000
10:21:12	36.70	36.75	36.75	-0.05	1	1999
10:20:18	36.75	36.80	36.75	-0.05	2	1998
10:19:51	36.75	36.80	36.75	-0.05	2	1996
10:19:29	36.75	36.80	36.75	-0.05	1	1994
10:19:29	36.75	36.80	36.75	-0.05	2	1993
10:19:29	36.75	36.80	36.75	-0.05	8	1991
10:18:59	36.75	36.80	36.80	0	1	1983
10:18:37	36.75	36.80	36.80	0	1	1982
10:18:16	36.75	36.80	36.80	0	1	1981
10:17:47	36.80	36.85	36.80	0	17	1980
10:17:31	36.80	36.85	36.85	+0.05	1	1963
10:17:21	36.80	36.85	36.80	0	5	1962
10:16:29	36.80	36.85	36.85	+0.05	2	1957
10:16:27	36.80	36.85	36.85	+0.05	2	1955
10:16:14	36.80	36.85	36.85	+0.05	1	1953
10:15:57	36.80	36.85	36.85	+0.05	1	1952
10:15:51	36.80	36.85	36.85	+0.05	9	1951
10:14:43	36.85	36.90	36.85	+0.05	3	1942
10:14:28	36.80	36.85	36.85	+0.05	2	1939
10:13:45	36.80	36.85	36.85	+0.05	1	1937
10:13:43	36.80	36.85	36.85	+0.05	1	1936
10:13:38	36.80	36.85	36.80	0	1	1935
10:13:12	36.80	36.85	36.85	+0.05	2	1934
10:12:49	36.85	36.90	36.85	+0.05	2	1932
10:12:47	36.85	36.90	36.85	+0.05	1	1930
10:12:46	36.85	36.90	36.85	+0.05	1	1929
10:12:01	36.80	36.85	36.85	+0.05	2	1928
10:11:05	36.80	36.85	36.85	+0.05	1	1926
10:11:05	36.80	36.85	36.85	+0.05	1	1925
10:10:32	36.80	36.85	36.85	+0.05	1	1924
10:10:01	36.80	36.90	36.80	0	4	1923
10:09:46	36.80	36.85	36.85	+0.05	2	1919
10:08:56	36.80	36.85	36.85	+0.05	1	1917
10:08:47	36.80	36.85	36.85	+0.05	1	1916
10:08:26	36.80	36.85	36.85	+0.05	3	1915
10:08:17	36.80	36.85	36.85	+0.05	3	1912
10:08:12	36.85	36.90	36.85	+0.05	4	1909
10:07:38	36.85	36.90	36.85	+0.05	1	1905
10:07:26	36.85	36.90	36.90	+0.10	1	1904
10:07:18	36.85	36.90	36.90	+0.10	5	1903
10:07:16	36.85	36.90	36.90	+0.10	1	1898
10:07:06	36.85	36.90	36.85	+0.05	5	1897
10:06:48	36.80	36.85	36.85	+0.05	1	1892
10:06:45	36.80	36.85	36.85	+0.05	11	1891
10:05:51	36.80	36.85	36.80	0	10	1880
10:05:36	36.80	36.85	36.80	0	2	1870
10:04:58	36.80	36.85	36.80	0	1	1868
10:04:58	36.80	36.85	36.80	0	2	1867
10:04:31	36.80	36.85	36.80	0	1	1865
10:04:27	36.80	36.85	36.80	0	2	1864
10:04:25	36.80	36.85	36.80	0	2	1862
10:03:54	36.75	36.80	36.80	0	2	1860
10:03:54	36.75	36.80	36.80	0	4	1858
10:03:54	36.80	36.85	36.80	0	4	1854
10:03:32	36.80	36.85	36.80	0	2	1850
10:03:22	36.80	36.85	36.80	0	1	1848
10:02:36	36.80	36.85	36.80	0	1	1847
10:02:34	36.75	36.80	36.80	0	6	1846
10:02:28	36.75	36.80	36.80	0	1	1840
10:02:28	36.75	36.80	36.80	0	1	1839
10:02:21	36.75	36.80	36.80	0	1	1838
10:02:13	36.70	36.75	36.75	-0.05	18	1837
10:01:47	36.70	36.75	36.75	-0.05	1	1819
10:01:39	36.70	36.75	36.70	-0.10	1	1818
10:01:34	36.70	36.75	36.70	-0.10	1	1817
10:01:19	36.70	36.75	36.70	-0.10	1	1816
10:00:50	36.65	36.75	36.75	-0.05	9	1815
10:00:48	36.65	36.70	36.70	-0.10	1	1806
10:00:47	36.70	36.75	36.70	-0.10	1	1805
10:00:29	36.70	36.75	36.70	-0.10	2	1804
10:00:20	36.70	36.75	36.70	-0.10	1	1802
10:00:09	36.70	36.75	36.70	-0.10	1	1801
10:00:06	36.70	36.75	36.70	-0.10	4	1800
09:59:54	36.65	36.70	36.70	-0.10	5	1796
09:59:16	36.65	36.70	36.65	-0.15	2	1791
09:59:15	36.65	36.70	36.65	-0.15	1	1789
09:59:04	36.65	36.70	36.65	-0.15	1	1788
09:59:00	36.65	36.70	36.65	-0.15	12	1787
09:58:45	36.65	36.70	36.65	-0.15	2	1775
09:58:45	36.65	36.70	36.65	-0.15	7	1773
09:58:45	36.65	36.70	36.65	-0.15	3	1766
09:58:45	36.65	36.70	36.65	-0.15	1	1763
09:58:38	36.65	36.70	36.70	-0.10	2	1762
09:58:13	36.70	36.75	36.70	-0.10	4	1760
09:58:13	36.70	36.75	36.70	-0.10	1	1756
09:57:59	36.70	36.75	36.70	-0.10	22	1755
09:57:59	36.70	36.75	36.70	-0.10	13	1733
09:57:26	36.70	36.75	36.75	-0.05	3	1720
09:57:16	36.70	36.75	36.75	-0.05	5	1717
09:56:05	36.70	36.75	36.75	-0.05	8	1712
09:56:03	36.70	36.75	36.70	-0.10	1	1704
09:55:39	36.65	36.70	36.70	-0.10	2	1703
09:55:39	36.70	36.75	36.70	-0.10	3	1701
09:55:18	36.65	36.75	36.65	-0.15	1	1698
09:55:15	36.70	36.75	36.65	-0.15	11	1697
09:55:15	36.70	36.75	36.70	-0.10	1	1686
09:55:08	36.65	36.70	36.70	-0.10	1	1685
09:54:36	36.65	36.75	36.65	-0.15	2	1684
09:54:32	36.65	36.70	36.70	-0.10	3	1682
09:54:25	36.70	36.75	36.70	-0.10	4	1679
09:53:52	36.65	36.75	36.65	-0.15	1	1675
09:53:49	36.65	36.70	36.70	-0.10	2	1674
09:53:36	36.65	36.70	36.70	-0.10	1	1672
09:53:27	36.70	36.75	36.70	-0.10	1	1671
09:53:16	36.65	36.70	36.70	-0.10	1	1670
09:53:15	36.65	36.70	36.65	-0.15	1	1669
09:52:50	36.65	36.75	36.65	-0.15	5	1668
09:52:43	36.65	36.75	36.65	-0.15	1	1663
09:52:36	36.70	36.75	36.65	-0.15	1	1662
09:52:36	36.70	36.75	36.70	-0.10	2	1661
09:52:26	36.70	36.75	36.70	-0.10	1	1659
09:51:45	36.70	36.75	36.70	-0.10	1	1658
09:51:17	36.65	36.70	36.70	-0.10	1	1657
09:51:16	36.70	36.75	36.70	-0.10	9	1656
09:51:14	36.70	36.75	36.70	-0.10	1	1647
09:51:09	36.70	36.75	36.70	-0.10	1	1646
09:51:08	36.70	36.75	36.70	-0.10	5	1645
09:50:57	36.70	36.75	36.70	-0.10	8	1640
09:50:57	36.70	36.75	36.70	-0.10	2	1632
09:50:41	36.70	36.75	36.75	-0.05	1	1630
09:50:40	36.70	36.75	36.70	-0.10	4	1629
09:50:39	36.70	36.75	36.75	-0.05	1	1625
09:50:22	36.70	36.75	36.75	-0.05	2	1624
09:49:44	36.70	36.75	36.70	-0.10	2	1622
09:49:41	36.70	36.75	36.70	-0.10	1	1620
09:49:34	36.70	36.75	36.70	-0.10	2	1619
09:48:56	36.70	36.80	36.80	0	1	1617
09:48:52	36.70	36.80	36.70	-0.10	11	1616
09:48:32	36.75	36.80	36.75	-0.05	1	1605
09:48:24	36.75	36.80	36.75	-0.05	1	1604
09:48:21	36.75	36.80	36.75	-0.05	11	1603
09:48:04	36.75	36.80	36.75	-0.05	4	1592
09:48:00	36.75	36.80	36.80	0	3	1588
09:47:59	36.75	36.80	36.80	0	1	1585
09:47:31	36.75	36.80	36.75	-0.05	1	1584
09:47:21	36.75	36.80	36.75	-0.05	9	1583
09:47:21	36.75	36.80	36.75	-0.05	5	1574
09:46:58	36.70	36.75	36.75	-0.05	1	1569
09:46:58	36.70	36.75	36.70	-0.10	1	1568
09:46:45	36.70	36.80	36.70	-0.10	1	1567
09:46:39	36.70	36.80	36.70	-0.10	5	1566
09:46:31	36.70	36.75	36.70	-0.10	3	1561
09:46:28	36.70	36.75	36.75	-0.05	2	1558
09:46:15	36.75	36.80	36.75	-0.05	1	1556
09:46:15	36.75	36.80	36.75	-0.05	2	1555
09:46:10	36.70	36.80	36.70	-0.10	1	1553
09:46:03	36.70	36.75	36.75	-0.05	1	1552
09:46:03	36.75	36.80	36.75	-0.05	2	1551
09:45:41	36.75	36.80	36.75	-0.05	1	1549
09:45:33	36.75	36.80	36.75	-0.05	1	1548
09:45:33	36.75	36.80	36.75	-0.05	1	1547
09:45:31	36.75	36.80	36.75	-0.05	5	1546
09:45:16	36.70	36.80	36.80	0	1	1541
09:45:16	36.75	36.80	36.75	-0.05	1	1540
09:45:13	36.75	36.80	36.75	-0.05	1	1539
09:45:11	36.75	36.80	36.75	-0.05	1	1538
09:45:00	36.70	36.75	36.75	-0.05	5	1537
09:44:56	36.70	36.75	36.75	-0.05	1	1532
09:44:55	36.75	36.80	36.75	-0.05	2	1531
09:44:55	36.75	36.80	36.75	-0.05	3	1529
09:44:48	36.75	36.80	36.75	-0.05	5	1526
09:44:20	36.75	36.80	36.75	-0.05	1	1521
09:44:20	36.75	36.80	36.75	-0.05	5	1520
09:43:56	36.75	36.80	36.75	-0.05	1	1515
09:43:53	36.70	36.80	36.80	0	1	1514
09:43:50	36.75	36.80	36.75	-0.05	13	1513
09:43:35	36.75	36.85	36.85	+0.05	1	1500
09:43:34	36.80	36.85	36.80	0	1	1499
09:43:34	36.75	36.80	36.80	0	1	1498
09:43:22	36.80	36.85	36.80	0	19	1497
09:43:05	36.85	36.90	36.85	+0.05	26	1478
09:42:48	36.85	36.90	36.90	+0.10	1	1452
09:42:40	36.85	36.90	36.90	+0.10	1	1451
09:42:29	36.90	36.95	36.90	+0.10	1	1450
09:42:19	36.85	36.90	36.90	+0.10	3	1449
09:41:53	36.85	36.90	36.90	+0.10	2	1446
09:41:30	36.85	36.90	36.90	+0.10	1	1444
09:41:27	36.85	36.90	36.90	+0.10	1	1443
09:41:19	36.85	36.90	36.90	+0.10	1	1442
09:40:44	36.90	36.95	36.90	+0.10	3	1441
09:40:44	36.90	36.95	36.90	+0.10	2	1438
09:40:39	36.90	36.95	36.90	+0.10	2	1436
09:40:39	36.85	36.90	36.90	+0.10	3	1434
09:40:33	36.90	36.95	36.90	+0.10	6	1431
09:40:13	36.90	36.95	36.90	+0.10	2	1425
09:40:04	36.90	36.95	36.90	+0.10	2	1423
09:39:38	36.90	36.95	36.90	+0.10	1	1421
09:39:36	36.90	36.95	36.95	+0.15	1	1420
09:39:25	36.90	36.95	36.90	+0.10	1	1419
09:39:11	36.85	36.90	36.90	+0.10	8	1418
09:38:55	36.85	36.90	36.90	+0.10	1	1410
09:38:52	36.85	36.90	36.85	+0.05	2	1409
09:38:41	36.85	36.90	36.85	+0.05	1	1407
09:38:08	36.85	36.90	36.85	+0.05	1	1406
09:37:38	36.80	36.85	36.85	+0.05	3	1405
09:37:33	36.80	36.85	36.85	+0.05	1	1402
09:37:20	36.85	36.90	36.85	+0.05	2	1401
09:37:14	36.85	36.90	36.85	+0.05	2	1399
09:36:42	36.80	36.85	36.85	+0.05	1	1397
09:36:42	36.85	36.90	36.85	+0.05	3	1396
09:36:35	36.80	36.85	36.85	+0.05	5	1393
09:36:33	36.75	36.80	36.80	0	5	1388
09:36:26	36.75	36.80	36.80	0	3	1383
09:35:57	36.75	36.85	36.75	-0.05	1	1380
09:35:40	36.75	36.80	36.75	-0.05	1	1379
09:35:36	36.80	36.85	36.80	0	4	1378
09:35:09	36.75	36.90	36.75	-0.05	1	1374
09:34:54	36.75	36.90	36.75	-0.05	2	1373
09:34:52	36.80	36.90	36.80	0	2	1371
09:34:49	36.80	36.90	36.80	0	1	1369
09:34:45	36.80	36.90	36.80	0	1	1368
09:34:40	36.75	36.80	36.80	0	1	1367
09:34:32	36.80	36.90	36.80	0	1	1366
09:34:26	36.80	36.85	36.80	0	5	1365
09:34:21	36.80	36.85	36.80	0	1	1360
09:34:16	36.80	36.85	36.80	0	1	1359
09:33:54	36.85	36.90	36.85	+0.05	1	1358
09:33:48	36.85	36.90	36.90	+0.10	1	1357
09:33:06	36.80	36.90	36.90	+0.10	4	1356
09:33:04	36.75	36.80	36.80	0	13	1352
09:33:04	36.80	36.90	36.80	0	17	1339
09:33:03	36.80	36.90	36.80	0	2	1322
09:32:55	36.85	36.90	36.80	0	14	1320
09:32:55	36.85	36.90	36.85	+0.05	16	1306
09:32:36	36.85	36.90	36.90	+0.10	1	1290
09:32:13	36.85	36.90	36.90	+0.10	8	1289
09:31:52	36.85	36.90	36.85	+0.05	1	1281
09:31:35	36.85	36.90	36.90	+0.10	1	1280
09:31:25	36.85	36.90	36.85	+0.05	1	1279
09:31:11	36.85	36.90	36.85	+0.05	2	1278
09:31:07	36.80	36.85	36.85	+0.05	4	1276
09:30:46	36.80	36.85	36.85	+0.05	1	1272
09:30:41	36.85	36.90	36.85	+0.05	20	1271
09:30:25	36.85	36.90	36.85	+0.05	3	1251
09:29:54	36.90	36.95	36.90	+0.10	1	1248
09:29:30	36.85	36.95	36.85	+0.05	3	1247
09:29:17	36.90	36.95	36.90	+0.10	11	1244
09:29:17	36.90	36.95	36.90	+0.10	2	1233
09:29:17	36.90	36.95	36.90	+0.10	1	1231
09:29:16	36.90	36.95	36.90	+0.10	5	1230
09:29:16	36.90	36.95	36.90	+0.10	1	1225
09:29:10	36.90	36.95	36.90	+0.10	1	1224
09:28:41	36.90	36.95	36.90	+0.10	1	1223
09:28:06	36.90	36.95	36.90	+0.10	1	1222
09:27:47	36.90	36.95	36.90	+0.10	1	1221
09:27:39	36.90	36.95	36.90	+0.10	1	1220
09:27:38	36.90	36.95	36.90	+0.10	1	1219
09:25:53	36.95	37.00	36.95	+0.15	2	1218
09:25:35	36.90	37.00	36.90	+0.10	1	1216
09:25:29	36.90	37.00	36.90	+0.10	1	1215
09:25:23	36.90	36.95	36.95	+0.15	1	1214
09:25:18	36.90	36.95	36.95	+0.15	3	1213
09:25:17	36.95	37.00	36.95	+0.15	5	1210
09:25:17	36.95	37.00	36.95	+0.15	4	1205
09:24:48	37.00	37.05	37.00	+0.20	1	1201
09:24:48	37.00	37.05	37.00	+0.20	4	1200
09:24:48	37.00	37.05	37.00	+0.20	1	1196
09:24:36	37.00	37.05	37.00	+0.20	5	1195
09:24:29	37.00	37.05	37.00	+0.20	1	1190
09:24:25	37.00	37.05	37.00	+0.20	1	1189
09:24:01	37.00	37.05	37.00	+0.20	1	1188
09:23:51	36.95	37.05	37.05	+0.25	12	1187
09:23:32	36.95	37.00	37.00	+0.20	1	1175
09:23:27	36.95	37.00	37.00	+0.20	1	1174
09:23:16	36.95	37.00	37.00	+0.20	1	1173
09:23:13	36.95	37.00	37.00	+0.20	2	1172
09:22:59	36.95	37.05	36.95	+0.15	2	1170
09:22:57	36.95	37.00	37.00	+0.20	2	1168
09:22:48	37.00	37.05	37.00	+0.20	1	1166
09:22:45	36.95	37.00	37.00	+0.20	1	1165
09:22:41	36.95	37.00	37.00	+0.20	5	1164
09:22:24	37.00	37.05	37.00	+0.20	2	1159
09:22:20	36.95	37.00	37.00	+0.20	1	1157
09:22:18	36.95	37.00	37.00	+0.20	1	1156
09:22:16	36.95	37.00	37.00	+0.20	1	1155
09:22:04	36.95	37.00	37.00	+0.20	3	1154
09:22:04	37.00	37.05	37.00	+0.20	3	1151
09:22:02	37.00	37.05	37.05	+0.25	2	1148
09:21:56	36.95	37.00	37.00	+0.20	8	1146
09:21:46	36.95	37.00	36.95	+0.15	2	1138
09:21:41	37.00	37.05	37.00	+0.20	4	1136
09:21:38	37.00	37.05	37.00	+0.20	1	1132
09:21:37	37.00	37.05	37.00	+0.20	1	1131
09:21:28	37.05	37.10	37.05	+0.25	1	1130
09:21:21	37.05	37.10	37.05	+0.25	1	1129
09:21:11	37.00	37.05	37.05	+0.25	10	1128
09:21:11	37.00	37.05	37.05	+0.25	2	1118
09:21:11	36.95	37.00	37.00	+0.20	5	1116
09:20:56	36.95	37.00	37.00	+0.20	1	1111
09:20:37	37.00	37.05	37.00	+0.20	1	1110
09:20:34	37.00	37.05	37.00	+0.20	1	1109
09:20:32	37.00	37.05	37.00	+0.20	1	1108
09:20:27	37.00	37.05	37.00	+0.20	1	1107
09:20:26	37.00	37.05	37.00	+0.20	2	1106
09:20:12	36.95	37.00	37.00	+0.20	1	1104
09:20:08	37.00	37.05	37.00	+0.20	1	1103
09:20:05	37.00	37.05	37.00	+0.20	3	1102
09:19:40	37.05	37.10	37.05	+0.25	1	1099
09:19:40	37.00	37.10	37.00	+0.20	2	1098
09:19:38	37.00	37.05	37.05	+0.25	1	1096
09:19:33	37.00	37.10	37.00	+0.20	1	1095
09:19:16	37.00	37.10	37.10	+0.30	3	1094
09:19:12	37.00	37.05	37.05	+0.25	1	1091
09:18:43	37.00	37.05	37.05	+0.25	1	1090
09:18:35	37.00	37.10	37.00	+0.20	5	1089
09:18:28	37.00	37.05	37.05	+0.25	27	1084
09:18:20	36.95	37.00	37.00	+0.20	1	1057
09:18:18	36.95	37.00	36.95	+0.15	6	1056
09:18:17	36.95	37.00	37.00	+0.20	5	1050
09:17:39	36.90	37.00	36.90	+0.10	1	1045
09:17:36	36.90	36.95	36.95	+0.15	10	1044
09:17:11	36.95	37.05	36.95	+0.15	1	1034
09:17:04	36.95	37.05	36.95	+0.15	18	1033
09:17:00	36.95	37.00	37.00	+0.20	7	1015
09:16:52	36.95	37.00	36.90	+0.10	1	1008
09:16:52	36.95	37.00	36.95	+0.15	1	1007
09:16:38	36.95	37.00	36.85	+0.05	9	1006
09:16:38	36.95	37.00	36.90	+0.10	8	997
09:16:38	36.95	37.00	36.95	+0.15	11	989
09:16:36	37.00	37.05	37.00	+0.20	4	978
09:16:32	37.00	37.05	37.00	+0.20	1	974
09:16:21	36.95	37.00	37.00	+0.20	1	973
09:16:20	36.95	37.00	37.00	+0.20	1	972
09:16:20	37.00	37.05	37.00	+0.20	3	971
09:16:17	37.00	37.05	37.00	+0.20	2	968
09:16:13	36.95	37.05	36.95	+0.15	5	966
09:16:12	36.95	37.05	36.95	+0.15	4	961
09:16:11	36.95	37.00	37.00	+0.20	5	957
09:16:06	36.95	37.00	37.00	+0.20	2	952
09:16:06	36.90	36.95	36.95	+0.15	24	950
09:16:03	36.90	36.95	36.90	+0.10	3	926
09:15:56	36.85	36.90	36.90	+0.10	19	923
09:15:48	36.90	36.95	36.90	+0.10	1	904
09:15:47	36.85	36.95	36.95	+0.15	1	903
09:15:46	36.90	36.95	36.90	+0.10	1	902
09:15:38	36.90	36.95	36.90	+0.10	4	901
09:15:33	36.85	36.90	36.90	+0.10	14	897
09:15:27	36.85	36.90	36.90	+0.10	2	883
09:15:17	36.85	36.90	36.85	+0.05	4	881
09:15:14	36.85	36.90	36.85	+0.05	1	877
09:15:09	36.80	36.85	36.85	+0.05	2	876
09:15:09	36.80	36.85	36.80	0	1	874
09:15:02	36.80	36.85	36.85	+0.05	1	873
09:15:01	36.80	36.85	36.80	0	1	872
09:14:50	36.80	36.85	36.85	+0.05	1	871
09:14:41	36.85	36.90	36.80	0	5	870
09:14:41	36.85	36.90	36.85	+0.05	5	865
09:14:35	36.80	36.90	36.80	0	1	860
09:14:34	36.80	36.85	36.85	+0.05	2	859
09:14:34	36.85	36.90	36.85	+0.05	8	857
09:14:34	36.80	36.85	36.85	+0.05	3	849
09:14:34	36.80	36.85	36.85	+0.05	2	846
09:14:22	36.80	36.85	36.80	0	4	844
09:14:21	36.75	36.80	36.80	0	6	840
09:14:14	36.75	36.80	36.75	-0.05	2	834
09:14:11	36.80	36.85	36.80	0	6	832
09:14:11	36.80	36.85	36.80	0	3	826
09:14:11	36.80	36.85	36.80	0	3	823
09:14:11	36.80	36.85	36.80	0	10	820
09:14:07	36.80	36.85	36.80	0	1	810
09:13:17	36.80	36.85	36.85	+0.05	2	809
09:13:13	36.80	36.85	36.85	+0.05	1	807
09:13:10	36.80	36.85	36.85	+0.05	1	806
09:13:09	36.80	36.85	36.85	+0.05	1	805
09:13:09	36.80	36.85	36.80	0	2	804
09:13:04	36.80	36.85	36.85	+0.05	1	802
09:12:54	36.80	36.85	36.85	+0.05	1	801
09:12:54	36.80	36.85	36.85	+0.05	1	800
09:12:23	36.80	36.85	36.80	0	1	799
09:12:22	36.80	36.85	36.80	0	1	798
09:12:13	36.85	36.90	36.85	+0.05	3	797
09:12:05	36.85	36.90	36.85	+0.05	1	794
09:11:52	36.85	36.90	36.85	+0.05	11	793
09:11:52	36.85	36.90	36.85	+0.05	1	782
09:11:52	36.90	36.95	36.90	+0.10	4	781
09:11:46	36.90	36.95	36.90	+0.10	1	777
09:11:44	36.90	36.95	36.90	+0.10	1	776
09:11:26	36.90	36.95	36.95	+0.15	2	775
09:11:21	36.90	36.95	36.90	+0.10	7	773
09:11:21	36.90	36.95	36.90	+0.10	1	766
09:11:21	36.90	37.00	36.90	+0.10	12	765
09:11:10	36.95	37.00	36.95	+0.15	2	753
09:11:10	36.95	37.00	36.95	+0.15	1	751
09:10:58	36.95	37.05	36.95	+0.15	10	750
09:10:52	37.00	37.05	37.00	+0.20	10	740
09:10:34	37.00	37.05	37.00	+0.20	1	730
09:10:31	37.00	37.05	37.05	+0.25	2	729
09:10:10	37.00	37.05	37.05	+0.25	3	727
09:10:05	37.00	37.05	37.00	+0.20	1	724
09:10:01	37.00	37.05	37.00	+0.20	1	723
09:09:58	37.00	37.05	37.00	+0.20	1	722
09:09:56	37.00	37.05	37.05	+0.25	5	721
09:09:37	37.00	37.05	37.05	+0.25	1	716
09:09:37	37.00	37.05	37.05	+0.25	1	715
09:09:36	36.95	37.05	37.05	+0.25	1	714
09:09:26	37.00	37.10	37.00	+0.20	10	713
09:09:22	37.00	37.05	37.05	+0.25	1	703
09:09:16	37.00	37.10	37.00	+0.20	1	702
09:09:05	37.00	37.10	37.10	+0.30	1	701
09:08:52	37.00	37.15	37.15	+0.35	2	700
09:08:51	36.95	37.10	37.15	+0.35	1	698
09:08:51	36.95	37.10	37.10	+0.30	4	697
09:08:50	36.95	37.05	37.05	+0.25	3	693
09:08:33	36.95	37.10	37.10	+0.30	1	690
09:08:26	36.95	37.05	37.05	+0.25	1	689
09:08:20	36.95	37.05	37.05	+0.25	1	688
09:08:12	36.95	37.05	37.05	+0.25	1	687
09:08:10	36.95	37.05	37.05	+0.25	1	686
09:08:06	36.95	37.10	37.10	+0.30	1	685
09:08:02	36.95	37.10	37.10	+0.30	1	684
09:08:01	37.05	37.10	37.05	+0.25	4	683
09:07:55	37.05	37.15	37.15	+0.35	1	679
09:07:48	37.00	37.05	37.05	+0.25	1	678
09:07:48	36.95	37.00	37.00	+0.20	21	677
09:07:48	36.95	37.00	37.00	+0.20	1	656
09:07:42	36.90	36.95	36.95	+0.15	1	655
09:07:37	36.90	37.00	36.90	+0.10	1	654
09:07:37	36.95	37.00	36.95	+0.15	1	653
09:07:36	36.90	36.95	36.95	+0.15	1	652
09:07:33	36.95	37.00	36.95	+0.15	1	651
09:07:33	36.95	37.00	36.95	+0.15	1	650
09:07:31	36.90	37.00	36.90	+0.10	2	649
09:07:20	36.90	36.95	36.95	+0.15	1	647
09:07:15	36.85	36.95	36.85	+0.05	1	646
09:06:59	36.85	36.95	36.85	+0.05	1	645
09:06:57	36.85	37.00	36.85	+0.05	5	644
09:06:55	36.85	36.95	36.95	+0.15	1	639
09:06:47	36.80	36.85	36.85	+0.05	1	638
09:06:47	36.80	36.85	36.80	0	2	637
09:06:32	36.80	36.85	36.85	+0.05	1	635
09:06:32	36.85	36.95	36.85	+0.05	2	634
09:06:25	36.80	36.85	36.85	+0.05	1	632
09:06:25	36.80	36.85	36.85	+0.05	9	631
09:06:25	36.85	36.95	36.85	+0.05	4	622
09:06:24	36.90	36.95	36.85	+0.05	2	618
09:06:24	36.90	36.95	36.90	+0.10	1	616
09:06:17	36.85	36.90	36.90	+0.10	1	615
09:06:14	36.85	36.90	36.90	+0.10	8	614
09:06:04	36.90	37.00	36.90	+0.10	6	606
09:06:01	36.90	36.95	36.95	+0.15	1	600
09:05:56	36.90	36.95	36.95	+0.15	1	599
09:05:56	36.90	36.95	36.95	+0.15	1	598
09:05:56	36.90	36.95	36.95	+0.15	1	597
09:05:53	36.90	36.95	36.95	+0.15	1	596
09:05:50	36.95	37.00	36.95	+0.15	1	595
09:05:46	36.95	37.00	36.95	+0.15	1	594
09:05:46	36.95	37.00	36.95	+0.15	1	593
09:05:36	36.95	37.05	37.05	+0.25	1	592
09:05:33	37.00	37.05	37.00	+0.20	4	591
09:05:33	37.00	37.05	37.05	+0.25	1	587
09:05:31	37.00	37.05	37.00	+0.20	1	586
09:05:22	37.00	37.05	37.05	+0.25	1	585
09:05:19	36.90	37.00	37.00	+0.20	1	584
09:05:14	36.90	36.95	36.95	+0.15	1	583
09:05:14	36.90	36.95	36.95	+0.15	1	582
09:05:10	36.95	37.00	36.95	+0.15	3	581
09:05:05	36.95	37.00	36.95	+0.15	1	578
09:04:51	36.90	36.95	36.95	+0.15	1	577
09:04:40	36.95	37.10	36.95	+0.15	2	576
09:04:37	36.95	37.10	37.10	+0.30	2	574
09:04:33	37.05	37.15	37.05	+0.25	1	572
09:04:33	37.05	37.15	37.05	+0.25	2	571
09:04:33	37.05	37.15	37.05	+0.25	1	569
09:04:26	37.05	37.20	37.25	+0.45	1	568
09:04:26	37.05	37.20	37.20	+0.40	4	567
09:04:24	37.05	37.20	37.20	+0.40	1	563
09:04:24	37.15	37.25	37.15	+0.35	3	562
09:04:22	37.15	37.30	37.30	+0.50	1	559
09:04:17	37.10	37.15	37.15	+0.35	5	558
09:04:17	37.10	37.15	37.15	+0.35	1	553
09:04:17	37.10	37.15	37.15	+0.35	1	552
09:04:17	37.15	37.30	37.15	+0.35	2	551
09:04:17	37.10	37.25	37.25	+0.45	3	549
09:04:17	37.20	37.25	37.20	+0.40	1	546
09:04:17	37.20	37.30	36.95	+0.15	9	545
09:04:17	37.20	37.30	37.00	+0.20	14	536
09:04:17	37.20	37.30	37.05	+0.25	10	522
09:04:17	37.20	37.30	37.10	+0.30	6	512
09:04:17	37.20	37.30	37.15	+0.35	6	506
09:04:17	37.20	37.30	37.20	+0.40	3	500
09:04:16	37.20	37.30	37.30	+0.50	1	497
09:04:16	37.15	37.30	37.30	+0.50	1	496
09:04:13	37.15	37.25	37.25	+0.45	1	495
09:04:11	37.15	37.30	37.15	+0.35	1	494
09:04:06	37.15	37.20	37.20	+0.40	1	493
09:04:05	37.15	37.30	37.30	+0.50	1	492
09:04:03	37.15	37.20	37.30	+0.50	5	491
09:04:03	37.15	37.20	37.25	+0.45	3	486
09:04:03	37.15	37.20	37.20	+0.40	2	483
09:03:58	37.15	37.20	37.20	+0.40	1	481
09:03:54	37.15	37.25	37.15	+0.35	1	480
09:03:51	37.20	37.25	37.20	+0.40	1	479
09:03:50	37.10	37.20	37.20	+0.40	6	478
09:03:50	37.10	37.20	37.20	+0.40	4	472
09:03:49	37.15	37.20	37.15	+0.35	1	468
09:03:49	37.15	37.20	37.15	+0.35	9	467
09:03:47	37.20	37.30	37.20	+0.40	1	458
09:03:44	37.30	37.35	37.30	+0.50	1	457
09:03:44	37.30	37.35	37.30	+0.50	1	456
09:03:44	37.30	37.35	37.30	+0.50	1	455
09:03:44	37.15	37.30	37.30	+0.50	2	454
09:03:41	37.15	37.30	37.30	+0.50	1	452
09:03:41	37.15	37.30	37.30	+0.50	1	451
09:03:39	37.15	37.30	37.30	+0.50	5	450
09:03:39	37.25	37.30	37.25	+0.45	9	445
09:03:35	37.25	37.30	37.30	+0.50	1	436
09:03:29	37.25	37.30	37.30	+0.50	1	435
09:03:29	37.25	37.35	37.25	+0.45	1	434
09:03:27	37.20	37.25	37.25	+0.45	1	433
09:03:27	37.15	37.25	37.30	+0.50	6	432
09:03:27	37.15	37.25	37.25	+0.45	5	426
09:03:24	37.15	37.20	37.20	+0.40	3	421
09:03:24	37.15	37.20	37.20	+0.40	1	418
09:03:22	37.15	37.20	37.20	+0.40	1	417
09:03:11	37.10	37.15	37.15	+0.35	1	416
09:03:11	37.05	37.20	37.20	+0.40	9	415
09:03:10	37.05	37.15	37.15	+0.35	2	406
09:03:07	37.05	37.10	37.10	+0.30	3	404
09:03:05	37.10	37.15	37.10	+0.30	1	401
09:03:05	37.10	37.15	37.10	+0.30	1	400
09:03:05	37.05	37.15	37.15	+0.35	2	399
09:03:03	37.10	37.15	37.10	+0.30	4	397
09:03:03	37.10	37.15	37.15	+0.35	1	393
09:03:00	37.10	37.15	37.15	+0.35	1	392
09:02:58	37.15	37.20	37.15	+0.35	1	391
09:02:56	37.15	37.20	37.15	+0.35	1	390
09:02:56	37.10	37.15	37.15	+0.35	1	389
09:02:52	37.15	37.25	37.15	+0.35	4	388
09:02:52	37.20	37.30	37.20	+0.40	1	384
09:02:52	37.20	37.30	37.20	+0.40	1	383
09:02:52	37.15	37.20	37.20	+0.40	1	382
09:02:50	37.15	37.20	37.20	+0.40	1	381
09:02:47	37.15	37.25	37.15	+0.35	1	380
09:02:44	37.15	37.25	37.35	+0.55	5	379
09:02:44	37.15	37.25	37.30	+0.50	4	374
09:02:44	37.15	37.25	37.25	+0.45	1	370
09:02:44	37.15	37.25	37.15	+0.35	1	369
09:02:40	37.15	37.25	37.25	+0.45	1	368
09:02:39	37.15	37.25	37.15	+0.35	2	367
09:02:38	37.15	37.25	37.15	+0.35	1	365
09:02:37	37.15	37.25	37.15	+0.35	1	364
09:02:37	37.10	37.15	37.20	+0.40	14	363
09:02:37	37.10	37.15	37.15	+0.35	1	349
09:02:32	37.05	37.15	37.15	+0.35	2	348
09:02:32	37.05	37.15	37.15	+0.35	1	346
09:02:30	37.05	37.10	37.10	+0.30	9	345
09:02:30	37.10	37.15	37.10	+0.30	2	336
09:02:28	37.05	37.10	37.10	+0.30	5	334
09:02:25	37.05	37.10	37.10	+0.30	1	329
09:02:21	37.00	37.10	37.10	+0.30	1	328
09:02:19	37.00	37.05	37.05	+0.25	4	327
09:02:19	37.00	37.05	37.05	+0.25	1	323
09:02:19	36.95	37.05	37.05	+0.25	1	322
09:02:18	36.95	37.00	37.00	+0.20	1	321
09:02:18	36.95	37.00	37.00	+0.20	1	320
09:02:15	36.95	37.05	37.05	+0.25	1	319
09:02:14	36.95	37.05	36.95	+0.15	2	318
09:02:12	36.95	37.05	37.05	+0.25	1	316
09:02:10	36.90	36.95	36.95	+0.15	7	315
09:02:10	36.95	37.05	36.95	+0.15	1	308
09:02:09	36.95	37.05	37.05	+0.25	1	307
09:02:05	36.95	37.00	37.00	+0.20	1	306
09:02:05	37.00	37.05	36.95	+0.15	1	305
09:02:05	37.00	37.05	37.00	+0.20	9	304
09:02:04	37.05	37.10	37.05	+0.25	1	295
09:02:02	37.00	37.10	37.10	+0.30	2	294
09:02:00	37.00	37.10	37.10	+0.30	1	292
09:01:57	37.00	37.05	37.05	+0.25	1	291
09:01:56	36.95	37.05	37.05	+0.25	5	290
09:01:55	36.95	37.00	37.00	+0.20	1	285
09:01:54	36.90	37.00	37.00	+0.20	1	284
09:01:54	36.90	37.00	37.00	+0.20	1	283
09:01:50	37.00	37.05	37.00	+0.20	1	282
09:01:50	36.90	37.00	37.00	+0.20	1	281
09:01:49	37.00	37.05	37.00	+0.20	1	280
09:01:49	36.90	37.00	37.00	+0.20	4	279
09:01:48	36.90	37.00	37.00	+0.20	1	275
09:01:47	36.95	37.00	36.95	+0.15	3	274
09:01:44	36.90	37.00	36.90	+0.10	2	271
09:01:40	36.90	37.00	37.00	+0.20	1	269
09:01:34	36.90	36.95	36.95	+0.15	1	268
09:01:33	36.85	37.00	37.00	+0.20	1	267
09:01:33	36.90	37.00	36.90	+0.10	3	266
09:01:32	36.85	36.95	36.95	+0.15	1	263
09:01:25	36.85	37.00	37.00	+0.20	1	262
09:01:14	36.70	36.80	37.00	+0.20	10	261
09:01:14	36.70	36.80	36.95	+0.15	7	251
09:01:14	36.70	36.80	36.90	+0.10	9	244
09:01:14	36.70	36.80	36.85	+0.05	1	235
09:01:14	36.70	36.80	36.80	0	3	234
09:01:11	36.70	36.75	36.75	-0.05	2	231
09:01:11	36.70	36.75	36.70	-0.10	1	229
09:01:06	36.70	36.75	36.70	-0.10	1	228
09:01:00	36.65	36.75	36.65	-0.15	2	227
09:00:59	36.70	36.80	36.65	-0.15	2	225
09:00:59	36.70	36.80	36.70	-0.10	1	223
09:00:58	36.75	36.80	36.75	-0.05	1	222
09:00:57	36.80	36.90	36.80	0	4	221
09:00:55	36.70	36.85	36.90	+0.10	1	217
09:00:55	36.70	36.85	36.85	+0.05	4	216
09:00:47	36.65	36.75	36.65	-0.15	3	212
09:00:46	36.65	36.75	36.75	-0.05	1	209
09:00:40	36.60	36.75	36.60	-0.20	2	208
09:00:36	36.65	36.80	36.65	-0.15	3	206
09:00:35	36.60	36.65	36.65	-0.15	1	203
09:00:35	36.75	36.85	36.65	-0.15	18	202
09:00:35	36.75	36.85	36.75	-0.05	1	184
09:00:26	36.65	36.70	36.70	-0.10	3	183
09:00:19	36.65	36.80	36.65	-0.15	9	180
09:00:19	36.70	36.80	36.70	-0.10	3	171
09:00:19	36.75	36.80	36.75	-0.05	9	168
09:00:19	36.80	36.85	36.80	0	50	159
09:00:19	36.80	36.85	36.80	0	5	109
09:00:19	--	--	36.80	0	104	104

　

其他人也逛...

【Hermes 愛馬仕】大地男性淡香水 100ml

Google TV Streamer (4K)

【乖乖】萬事順利箱-奶油椰子口味(52g*6包/箱)

義美小泡芙享樂夾鏈包(經典巧克力+香濃牛奶）

POCO F8 Ultra 16GB/512GB

飛利浦三刀頭電鬍刀 S5880/20

MyCard 2000點虛擬點數卡

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

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

PChome 購物儲值100,000元

Apple iPhone 17 Pro Max (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

UKKO 65W GaN 氮化鎵 PD3.2/AVS 3孔 (2C1A) AI 溫控急速充電器 (黑)

Philips 飛利浦電動刮鬍刀 XP9404/31

白宮報告列台灣為中國商品轉運...

台股修正　13家上市金控7月獲利...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧AI半導體挹注物流需求　中菲行...
‧外資大舉匯入　新台幣大升1.22...
‧主計總處上修今年全年經濟成長...

加密貨幣

比特幣BTC	62951.83	-452.60	-0.71%
以太幣ETH	1880.02	1.83	0.10%
瑞波幣XRP	1.01	0.01	0.56%
比特幣現金BCH	201.49	-10.90	-5.13%
萊特幣LTC	43.88	-0.97	-2.17%
卡達幣ADA	0.179905	0.00	-1.37%
波場幣TRX	0.331828	0.00	-1.18%
恆星幣XLM	0.160101	0.00	0.50%

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。