最新40世代卡債壓力最大　信用卡循環金額約1.2萬熱門市場評估美伊停戰協議展望　油價震盪收高

更新報價

正　崴 (2392) 電子零組件業上市正崴集團

38.05 ▲+1.15 +3.12% 1.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.15	3,850	38.05	10	38.10	8	37.05	38.20	36.30	36.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	38.05	38.10	38.05	+1.15	11	3850
13:30:00	38.05	38.15	38.05	+1.15	102	3839
13:24:10	38.00	38.10	38.00	+1.10	5	3737
13:23:54	38.05	38.10	38.05	+1.15	1	3732
13:23:51	38.05	38.10	38.05	+1.15	1	3731
13:23:48	38.05	38.10	38.05	+1.15	1	3730
13:23:39	38.05	38.10	38.05	+1.15	1	3729
13:23:38	38.05	38.10	38.10	+1.20	1	3728
13:23:35	38.05	38.10	38.05	+1.15	2	3727
13:23:23	38.05	38.10	38.05	+1.15	1	3725
13:23:16	38.05	38.10	38.05	+1.15	1	3724
13:23:15	38.00	38.10	38.00	+1.10	1	3723
13:23:04	38.00	38.05	38.05	+1.15	2	3722
13:22:59	38.00	38.10	38.00	+1.10	1	3720
13:22:58	38.00	38.10	38.00	+1.10	1	3719
13:22:54	38.00	38.05	38.05	+1.15	2	3718
13:22:47	37.95	38.00	38.00	+1.10	3	3716
13:22:44	37.95	38.05	37.95	+1.05	1	3713
13:22:27	37.95	38.05	37.95	+1.05	1	3712
13:22:19	37.95	38.05	37.95	+1.05	1	3711
13:22:00	37.95	38.05	37.95	+1.05	1	3710
13:21:57	38.00	38.05	38.00	+1.10	1	3709
13:21:44	38.00	38.05	38.05	+1.15	1	3708
13:21:44	37.95	38.00	38.00	+1.10	7	3707
13:21:44	37.95	38.00	38.00	+1.10	8	3700
13:21:44	37.95	38.00	38.00	+1.10	4	3692
13:21:44	37.95	38.00	38.00	+1.10	4	3688
13:21:44	38.00	38.05	38.00	+1.10	24	3684
13:21:42	38.00	38.05	38.00	+1.10	1	3660
13:21:24	38.00	38.05	38.00	+1.10	1	3659
13:21:15	38.05	38.10	38.05	+1.15	2	3658
13:21:14	38.05	38.10	38.05	+1.15	2	3656
13:21:06	38.05	38.10	38.05	+1.15	1	3654
13:20:58	38.05	38.10	38.05	+1.15	1	3653
13:20:46	38.05	38.10	38.10	+1.20	1	3652
13:20:41	38.05	38.10	38.05	+1.15	1	3651
13:20:25	38.05	38.10	38.05	+1.15	1	3650
13:20:17	38.05	38.10	38.05	+1.15	1	3649
13:20:16	38.05	38.10	38.05	+1.15	2	3648
13:20:06	38.05	38.10	38.05	+1.15	1	3646
13:20:00	38.05	38.10	38.05	+1.15	1	3645
13:20:00	38.05	38.10	38.05	+1.15	1	3644
13:19:38	38.05	38.10	38.05	+1.15	1	3643
13:19:26	38.05	38.10	38.05	+1.15	2	3642
13:19:17	38.10	38.15	38.10	+1.20	1	3640
13:19:17	38.10	38.15	38.10	+1.20	4	3639
13:19:14	38.10	38.15	38.10	+1.20	1	3635
13:19:07	38.10	38.15	38.10	+1.20	2	3634
13:19:04	38.10	38.15	38.10	+1.20	1	3632
13:18:55	38.10	38.15	38.10	+1.20	1	3631
13:18:54	38.10	38.15	38.15	+1.25	1	3630
13:18:51	38.10	38.15	38.10	+1.20	1	3629
13:18:39	38.10	38.15	38.10	+1.20	2	3628
13:18:34	38.10	38.15	38.10	+1.20	1	3626
13:18:29	38.10	38.15	38.10	+1.20	1	3625
13:18:03	38.10	38.15	38.10	+1.20	1	3624
13:17:58	38.10	38.15	38.10	+1.20	1	3623
13:17:54	38.10	38.15	38.10	+1.20	7	3622
13:17:49	38.10	38.15	38.10	+1.20	1	3615
13:17:39	38.10	38.15	38.10	+1.20	1	3614
13:17:15	38.10	38.15	38.10	+1.20	1	3613
13:16:58	38.10	38.15	38.10	+1.20	1	3612
13:16:50	38.10	38.15	38.10	+1.20	1	3611
13:16:44	38.10	38.15	38.15	+1.25	1	3610
13:16:34	38.10	38.15	38.15	+1.25	1	3609
13:16:23	38.10	38.15	38.10	+1.20	1	3608
13:16:22	38.15	38.20	38.15	+1.25	4	3607
13:16:22	38.15	38.20	38.15	+1.25	2	3603
13:16:17	38.15	38.20	38.15	+1.25	5	3601
13:15:56	38.15	38.20	38.15	+1.25	1	3596
13:15:49	38.15	38.20	38.15	+1.25	1	3595
13:15:34	38.15	38.20	38.15	+1.25	1	3594
13:15:17	38.15	38.20	38.15	+1.25	2	3593
13:15:12	38.15	38.20	38.15	+1.25	1	3591
13:14:48	38.15	38.20	38.15	+1.25	1	3590
13:14:44	38.15	38.20	38.20	+1.30	1	3589
13:14:42	38.15	38.20	38.15	+1.25	2	3588
13:14:30	38.15	38.20	38.15	+1.25	3	3586
13:14:21	38.15	38.20	38.15	+1.25	1	3583
13:13:54	38.15	38.20	38.15	+1.25	1	3582
13:13:47	38.15	38.20	38.15	+1.25	1	3581
13:13:32	38.15	38.20	38.20	+1.30	1	3580
13:13:32	38.15	38.20	38.15	+1.25	1	3579
13:13:28	38.15	38.20	38.15	+1.25	1	3578
13:13:13	38.15	38.20	38.15	+1.25	1	3577
13:13:02	38.15	38.20	38.15	+1.25	1	3576
13:12:56	38.15	38.20	38.15	+1.25	2	3575
13:12:33	38.15	38.20	38.15	+1.25	1	3573
13:12:09	38.15	38.20	38.15	+1.25	1	3572
13:12:03	38.15	38.20	38.15	+1.25	1	3571
13:11:52	38.15	38.20	38.15	+1.25	1	3570
13:11:51	38.15	38.20	38.15	+1.25	1	3569
13:11:41	38.15	38.20	38.15	+1.25	2	3568
13:11:34	38.15	38.20	38.15	+1.25	1	3566
13:11:24	38.15	38.20	38.20	+1.30	1	3565
13:11:18	38.15	38.20	38.15	+1.25	1	3564
13:10:53	38.15	38.20	38.15	+1.25	1	3563
13:10:53	38.15	38.20	38.15	+1.25	2	3562
13:10:41	38.15	38.20	38.15	+1.25	2	3560
13:10:34	38.15	38.20	38.20	+1.30	1	3558
13:08:57	38.10	38.15	38.15	+1.25	15	3557
13:08:52	38.05	38.10	38.10	+1.20	2	3542
13:08:52	38.05	38.10	38.10	+1.20	1	3540
13:08:52	38.05	38.10	38.10	+1.20	3	3539
13:08:46	38.05	38.10	38.05	+1.15	1	3536
13:06:51	38.10	38.15	38.10	+1.20	14	3535
13:06:32	38.10	38.15	38.15	+1.25	1	3521
13:06:29	38.05	38.10	38.10	+1.20	1	3520
13:06:28	38.05	38.10	38.10	+1.20	2	3519
13:06:28	38.05	38.10	38.10	+1.20	6	3517
13:06:24	38.05	38.10	38.10	+1.20	1	3511
13:06:17	38.05	38.10	38.05	+1.15	1	3510
13:05:53	38.05	38.10	38.10	+1.20	1	3509
13:05:50	38.05	38.10	38.05	+1.15	1	3508
13:05:45	38.05	38.10	38.05	+1.15	1	3507
13:05:24	38.05	38.10	38.05	+1.15	1	3506
13:04:59	38.10	38.15	38.10	+1.20	1	3505
13:04:59	38.10	38.15	38.10	+1.20	13	3504
13:04:59	38.10	38.15	38.10	+1.20	5	3491
13:04:58	38.10	38.15	38.10	+1.20	1	3486
13:04:36	38.10	38.15	38.10	+1.20	2	3485
13:04:32	38.10	38.15	38.10	+1.20	1	3483
13:04:25	38.10	38.15	38.10	+1.20	1	3482
13:04:05	38.10	38.15	38.10	+1.20	1	3481
13:04:04	38.10	38.15	38.15	+1.25	1	3480
13:03:34	38.10	38.15	38.10	+1.20	1	3479
13:03:27	38.10	38.15	38.15	+1.25	1	3478
13:03:03	38.10	38.15	38.15	+1.25	1	3477
13:02:35	38.10	38.15	38.10	+1.20	1	3476
13:02:34	38.10	38.15	38.15	+1.25	1	3475
13:02:32	38.10	38.15	38.10	+1.20	1	3474
13:01:25	38.10	38.15	38.15	+1.25	1	3473
13:01:24	38.10	38.15	38.10	+1.20	1	3472
13:01:08	38.10	38.15	38.15	+1.25	2	3471
13:01:08	38.10	38.15	38.15	+1.25	1	3469
13:00:26	38.10	38.15	38.15	+1.25	1	3468
13:00:10	38.10	38.15	38.15	+1.25	3	3467
13:00:04	38.10	38.15	38.15	+1.25	1	3464
13:00:03	38.10	38.15	38.10	+1.20	1	3463
12:59:37	38.10	38.15	38.15	+1.25	1	3462
12:59:25	38.10	38.15	38.10	+1.20	1	3461
12:58:56	38.10	38.15	38.10	+1.20	1	3460
12:58:44	38.10	38.15	38.10	+1.20	1	3459
12:58:02	38.10	38.15	38.10	+1.20	1	3458
12:57:48	38.10	38.20	38.20	+1.30	1	3457
12:57:31	38.15	38.20	38.15	+1.25	1	3456
12:57:31	38.15	38.20	38.15	+1.25	1	3455
12:57:24	38.15	38.20	38.15	+1.25	1	3454
12:57:05	38.15	38.20	38.15	+1.25	1	3453
12:56:42	38.15	38.20	38.15	+1.25	1	3452
12:56:25	38.15	38.20	38.15	+1.25	1	3451
12:56:24	38.15	38.20	38.15	+1.25	2	3450
12:56:19	38.15	38.20	38.15	+1.25	10	3448
12:56:14	38.15	38.20	38.15	+1.25	2	3438
12:55:56	38.15	38.20	38.15	+1.25	1	3436
12:55:53	38.15	38.20	38.20	+1.30	1	3435
12:55:47	38.15	38.20	38.20	+1.30	1	3434
12:54:03	38.15	38.20	38.20	+1.30	2	3433
12:53:19	38.10	38.15	38.15	+1.25	1	3431
12:53:16	38.10	38.15	38.15	+1.25	1	3430
12:52:56	38.10	38.15	38.15	+1.25	2	3429
12:52:40	38.15	38.20	38.15	+1.25	1	3427
12:52:38	38.10	38.15	38.15	+1.25	2	3426
12:52:38	38.10	38.15	38.15	+1.25	5	3424
12:52:32	38.10	38.15	38.15	+1.25	1	3419
12:52:21	38.10	38.15	38.15	+1.25	1	3418
12:52:18	38.10	38.15	38.10	+1.20	1	3417
12:52:03	38.10	38.15	38.10	+1.20	2	3416
12:51:32	38.10	38.20	38.10	+1.20	1	3414
12:51:27	38.10	38.20	38.10	+1.20	1	3413
12:50:49	38.10	38.20	38.10	+1.20	1	3412
12:50:46	38.10	38.20	38.10	+1.20	5	3411
12:49:51	38.10	38.20	38.10	+1.20	1	3406
12:48:48	38.10	38.20	38.10	+1.20	2	3405
12:48:38	38.10	38.15	38.15	+1.25	1	3403
12:48:24	38.10	38.20	38.10	+1.20	4	3402
12:48:09	38.10	38.15	38.15	+1.25	13	3398
12:48:00	38.10	38.15	38.10	+1.20	10	3385
12:47:48	38.10	38.15	38.10	+1.20	1	3375
12:47:12	38.10	38.15	38.10	+1.20	1	3374
12:46:52	38.10	38.15	38.10	+1.20	1	3373
12:46:42	38.10	38.15	38.10	+1.20	1	3372
12:46:33	38.10	38.15	38.10	+1.20	1	3371
12:46:07	38.10	38.15	38.10	+1.20	2	3370
12:45:48	38.10	38.15	38.10	+1.20	1	3368
12:45:22	38.10	38.15	38.10	+1.20	1	3367
12:45:19	38.10	38.15	38.10	+1.20	1	3366
12:44:57	38.10	38.15	38.10	+1.20	2	3365
12:44:08	38.10	38.15	38.15	+1.25	1	3363
12:44:07	38.10	38.15	38.10	+1.20	1	3362
12:44:06	38.10	38.15	38.15	+1.25	2	3361
12:44:06	38.10	38.15	38.10	+1.20	1	3359
12:43:44	38.10	38.15	38.15	+1.25	1	3358
12:43:44	38.10	38.15	38.15	+1.25	1	3357
12:42:04	38.10	38.15	38.15	+1.25	1	3356
12:41:00	38.10	38.15	38.15	+1.25	3	3355
12:40:22	38.10	38.15	38.15	+1.25	1	3352
12:39:56	38.05	38.15	38.15	+1.25	1	3351
12:39:56	38.05	38.15	38.15	+1.25	1	3350
12:39:56	38.05	38.15	38.15	+1.25	1	3349
12:39:55	37.95	38.00	38.00	+1.10	46	3348
12:39:55	37.95	38.00	38.00	+1.10	6	3302
12:39:55	38.10	38.15	38.00	+1.10	10	3296
12:39:55	38.10	38.15	38.05	+1.15	6	3286
12:39:55	38.10	38.15	38.10	+1.20	1	3280
12:39:44	38.00	38.15	38.15	+1.25	2	3279
12:39:44	38.00	38.15	38.15	+1.25	6	3277
12:39:38	38.00	38.05	38.05	+1.15	3	3271
12:39:17	38.00	38.05	38.00	+1.10	5	3268
12:39:03	38.00	38.05	38.05	+1.15	2	3263
12:38:48	38.10	38.15	38.05	+1.15	2	3261
12:38:48	38.10	38.15	38.10	+1.20	1	3259
12:38:47	38.10	38.15	38.10	+1.20	1	3258
12:38:26	38.10	38.15	38.10	+1.20	1	3257
12:38:03	38.05	38.10	38.10	+1.20	10	3256
12:37:43	38.00	38.05	38.05	+1.15	3	3246
12:37:37	38.00	38.05	38.05	+1.15	1	3243
12:37:37	38.00	38.05	38.05	+1.15	1	3242
12:37:34	38.00	38.05	38.05	+1.15	1	3241
12:37:34	38.00	38.05	38.05	+1.15	12	3240
12:37:15	38.00	38.05	38.05	+1.15	3	3228
12:37:14	38.00	38.05	38.00	+1.10	4	3225
12:36:34	38.05	38.10	38.05	+1.15	1	3221
12:36:34	38.05	38.10	38.05	+1.15	1	3220
12:36:26	38.05	38.10	38.05	+1.15	1	3219
12:35:44	38.05	38.10	38.10	+1.20	1	3218
12:35:42	38.05	38.10	38.10	+1.20	2	3217
12:35:33	38.05	38.15	38.05	+1.15	1	3215
12:35:23	38.00	38.05	38.05	+1.15	2	3214
12:35:23	38.05	38.15	38.05	+1.15	3	3212
12:35:15	38.05	38.15	38.05	+1.15	2	3209
12:35:11	38.05	38.10	38.10	+1.20	2	3207
12:34:57	38.00	38.05	38.05	+1.15	3	3205
12:34:33	38.05	38.10	38.05	+1.15	4	3202
12:34:24	38.05	38.10	38.10	+1.20	1	3198
12:33:33	38.10	38.15	38.10	+1.20	2	3197
12:33:10	38.10	38.15	38.10	+1.20	1	3195
12:33:10	38.15	38.20	38.15	+1.25	7	3194
12:33:01	38.15	38.20	38.15	+1.25	1	3187
12:32:59	38.15	38.20	38.15	+1.25	4	3186
12:32:55	38.15	38.20	38.15	+1.25	1	3182
12:31:55	38.05	38.15	38.15	+1.25	10	3181
12:31:55	38.05	38.15	38.15	+1.25	1	3171
12:31:54	38.10	38.15	38.10	+1.20	5	3170
12:31:54	38.10	38.15	38.15	+1.25	1	3165
12:31:54	38.05	38.10	38.10	+1.20	34	3164
12:31:53	38.05	38.10	38.10	+1.20	1	3130
12:31:53	38.00	38.05	38.05	+1.15	1	3129
12:31:53	37.95	38.05	38.05	+1.15	37	3128
12:31:53	37.95	38.00	38.00	+1.10	3	3091
12:31:26	37.95	38.00	38.00	+1.10	1	3088
12:31:15	37.95	38.00	38.00	+1.10	1	3087
12:30:39	37.95	38.00	38.00	+1.10	1	3086
12:30:05	37.95	38.00	38.00	+1.10	18	3085
12:30:05	37.95	38.00	38.00	+1.10	2	3067
12:29:44	37.95	38.00	38.00	+1.10	2	3065
12:29:44	37.95	38.00	37.95	+1.05	1	3063
12:29:31	37.95	38.00	37.95	+1.05	1	3062
12:29:26	37.95	38.00	37.95	+1.05	2	3061
12:28:56	37.95	38.00	38.00	+1.10	1	3059
12:28:40	37.95	38.00	37.95	+1.05	1	3058
12:28:36	37.95	38.00	37.95	+1.05	1	3057
12:27:56	37.95	38.00	37.95	+1.05	4	3056
12:27:29	37.95	38.00	37.95	+1.05	2	3052
12:27:24	37.95	38.00	37.95	+1.05	1	3050
12:27:19	37.95	38.00	37.95	+1.05	1	3049
12:27:01	37.95	38.00	37.95	+1.05	1	3048
12:26:57	37.95	38.00	37.95	+1.05	2	3047
12:26:27	37.95	38.00	37.95	+1.05	1	3045
12:26:27	37.95	38.00	38.00	+1.10	1	3044
12:26:01	37.95	38.00	38.00	+1.10	1	3043
12:25:57	37.95	38.00	37.95	+1.05	1	3042
12:25:05	37.95	38.00	37.95	+1.05	2	3041
12:24:55	37.95	38.00	38.00	+1.10	1	3039
12:24:44	37.95	38.00	38.00	+1.10	1	3038
12:23:36	37.95	38.00	38.00	+1.10	1	3037
12:23:22	37.95	38.00	38.00	+1.10	14	3036
12:23:22	37.95	38.00	37.95	+1.05	1	3022
12:22:58	37.95	38.00	37.95	+1.05	1	3021
12:22:08	38.00	38.05	38.00	+1.10	1	3020
12:22:02	38.00	38.05	38.00	+1.10	1	3019
12:21:55	38.00	38.05	38.00	+1.10	1	3018
12:21:49	38.00	38.05	38.00	+1.10	1	3017
12:21:36	38.00	38.05	38.00	+1.10	1	3016
12:21:29	38.00	38.05	38.00	+1.10	4	3015
12:21:18	38.00	38.05	38.00	+1.10	3	3011
12:21:09	38.00	38.05	38.00	+1.10	1	3008
12:20:46	38.00	38.05	38.05	+1.15	1	3007
12:20:35	38.00	38.05	38.00	+1.10	1	3006
12:20:31	38.00	38.05	38.05	+1.15	1	3005
12:20:30	38.00	38.05	38.00	+1.10	1	3004
12:20:18	38.00	38.05	38.05	+1.15	1	3003
12:18:51	38.00	38.05	38.05	+1.15	1	3002
12:18:25	38.00	38.05	38.00	+1.10	2	3001
12:18:17	38.00	38.05	38.00	+1.10	5	2999
12:17:03	38.00	38.05	38.05	+1.15	1	2994
12:15:27	38.00	38.05	38.00	+1.10	2	2993
12:14:56	37.95	38.00	38.00	+1.10	3	2991
12:14:40	37.95	38.00	38.00	+1.10	1	2988
12:14:35	37.95	38.00	37.95	+1.05	1	2987
12:14:02	37.95	38.00	38.00	+1.10	1	2986
12:13:41	38.00	38.05	38.00	+1.10	3	2985
12:13:20	38.00	38.05	38.00	+1.10	1	2982
12:12:46	37.95	38.00	38.00	+1.10	6	2981
12:12:43	37.95	38.00	38.00	+1.10	1	2975
12:12:36	37.95	38.00	38.00	+1.10	2	2974
12:12:26	37.95	38.00	38.00	+1.10	1	2972
12:11:15	38.00	38.05	38.00	+1.10	3	2971
12:10:47	38.00	38.05	38.00	+1.10	5	2968
12:10:41	38.00	38.05	38.00	+1.10	1	2963
12:10:39	38.00	38.05	38.05	+1.15	3	2962
12:09:58	38.00	38.05	38.00	+1.10	3	2959
12:09:29	37.95	38.00	38.00	+1.10	1	2956
12:09:20	38.00	38.05	38.00	+1.10	5	2955
12:09:13	38.00	38.05	38.05	+1.15	1	2950
12:09:00	37.95	38.00	38.00	+1.10	1	2949
12:08:47	37.95	38.00	38.00	+1.10	6	2948
12:08:39	37.95	38.00	38.00	+1.10	1	2942
12:08:35	38.00	38.05	38.00	+1.10	2	2941
12:08:34	38.00	38.05	38.00	+1.10	2	2939
12:08:21	38.00	38.05	38.00	+1.10	2	2937
12:08:09	38.00	38.05	38.00	+1.10	2	2935
12:07:28	38.00	38.05	38.05	+1.15	1	2933
12:07:28	38.00	38.05	38.00	+1.10	1	2932
12:07:08	38.00	38.05	38.00	+1.10	1	2931
12:05:13	38.00	38.05	38.05	+1.15	2	2930
12:05:03	38.00	38.05	38.05	+1.15	2	2928
12:04:52	38.00	38.05	38.05	+1.15	1	2926
12:04:43	38.00	38.05	38.05	+1.15	1	2925
12:04:37	38.00	38.05	38.05	+1.15	6	2924
12:04:37	38.00	38.05	38.05	+1.15	2	2918
12:04:37	38.00	38.05	38.05	+1.15	2	2916
12:03:52	38.00	38.10	38.10	+1.20	1	2914
12:03:51	38.00	38.10	38.10	+1.20	2	2913
12:03:50	38.00	38.10	38.10	+1.20	2	2911
12:03:49	38.00	38.10	38.10	+1.20	6	2909
12:03:49	37.95	38.05	38.05	+1.15	37	2903
12:03:27	37.95	38.05	37.95	+1.05	1	2866
12:03:26	37.90	38.00	38.00	+1.10	2	2865
12:03:20	37.90	38.00	38.00	+1.10	13	2863
12:03:20	37.95	38.00	37.95	+1.05	1	2850
12:03:00	37.95	38.00	37.95	+1.05	2	2849
12:02:39	37.95	38.00	37.95	+1.05	2	2847
12:02:35	37.95	38.00	37.95	+1.05	1	2845
12:01:37	37.95	38.00	37.95	+1.05	1	2844
12:01:33	37.90	38.00	37.90	+1.00	3	2843
12:01:32	37.90	37.95	37.95	+1.05	6	2840
12:00:49	37.90	37.95	37.90	+1.00	1	2834
11:59:36	37.95	38.00	37.95	+1.05	3	2833
11:59:02	37.95	38.00	37.90	+1.00	12	2830
11:59:02	37.95	38.00	37.95	+1.05	10	2818
11:58:53	37.95	38.00	37.95	+1.05	1	2808
11:57:48	37.95	38.00	38.00	+1.10	1	2807
11:56:59	38.00	38.05	38.00	+1.10	1	2806
11:56:59	37.95	38.00	38.00	+1.10	4	2805
11:56:37	37.95	38.00	38.00	+1.10	2	2801
11:56:37	37.95	38.00	38.00	+1.10	8	2799
11:55:53	38.00	38.05	38.00	+1.10	2	2791
11:55:32	37.95	38.00	38.00	+1.10	2	2789
11:55:24	37.95	38.00	38.00	+1.10	2	2787
11:54:37	38.00	38.05	38.00	+1.10	4	2785
11:54:23	37.95	38.05	38.05	+1.15	2	2781
11:54:22	37.95	38.00	38.00	+1.10	1	2779
11:54:22	37.95	38.00	38.00	+1.10	2	2778
11:54:22	37.95	38.00	38.00	+1.10	4	2776
11:54:22	37.95	38.00	38.00	+1.10	7	2772
11:54:22	37.95	38.00	38.00	+1.10	17	2765
11:54:21	37.90	37.95	37.95	+1.05	4	2748
11:54:21	37.90	37.95	37.95	+1.05	6	2744
11:54:21	37.90	37.95	37.90	+1.00	1	2738
11:54:21	37.85	37.90	37.90	+1.00	14	2737
11:54:21	37.85	37.90	37.90	+1.00	6	2723
11:54:17	37.85	37.90	37.90	+1.00	2	2717
11:54:17	37.85	37.90	37.90	+1.00	3	2715
11:54:17	37.80	37.90	37.90	+1.00	2	2712
11:54:17	37.80	37.90	37.90	+1.00	6	2710
11:54:17	37.80	37.85	37.85	+0.95	25	2704
11:53:42	37.80	37.85	37.80	+0.90	3	2679
11:53:02	37.80	37.85	37.80	+0.90	2	2676
11:52:33	37.80	37.85	37.85	+0.95	1	2674
11:52:32	37.80	37.85	37.85	+0.95	1	2673
11:51:08	37.75	37.80	37.80	+0.90	1	2672
11:50:56	37.75	37.80	37.80	+0.90	1	2671
11:50:24	37.75	37.80	37.80	+0.90	1	2670
11:50:19	37.75	37.80	37.80	+0.90	11	2669
11:50:19	37.75	37.80	37.80	+0.90	4	2658
11:50:06	37.75	37.80	37.75	+0.85	1	2654
11:49:18	37.75	37.80	37.75	+0.85	1	2653
11:49:02	37.75	37.80	37.75	+0.85	1	2652
11:48:33	37.75	37.80	37.75	+0.85	2	2651
11:48:05	37.75	37.80	37.75	+0.85	1	2649
11:46:18	37.75	37.80	37.75	+0.85	3	2648
11:45:21	37.75	37.80	37.75	+0.85	3	2645
11:45:03	37.75	37.80	37.75	+0.85	1	2642
11:42:18	37.80	37.85	37.80	+0.90	1	2641
11:41:35	37.80	37.85	37.80	+0.90	3	2640
11:41:35	37.80	37.85	37.80	+0.90	1	2637
11:41:24	37.75	37.80	37.80	+0.90	5	2636
11:41:24	37.75	37.80	37.80	+0.90	2	2631
11:41:24	37.70	37.80	37.80	+0.90	13	2629
11:41:15	37.70	37.80	37.70	+0.80	1	2616
11:41:06	37.65	37.75	37.75	+0.85	4	2615
11:40:58	37.60	37.70	37.70	+0.80	4	2611
11:40:58	37.70	37.80	37.70	+0.80	16	2607
11:39:51	37.70	37.80	37.70	+0.80	2	2591
11:38:38	37.70	37.75	37.75	+0.85	1	2589
11:38:30	37.70	37.75	37.75	+0.85	2	2588
11:38:29	37.75	37.80	37.75	+0.85	1	2586
11:38:12	37.75	37.80	37.75	+0.85	3	2585
11:37:42	37.75	37.85	37.75	+0.85	3	2582
11:37:16	37.70	37.80	37.80	+0.90	7	2579
11:37:14	37.70	37.80	37.80	+0.90	1	2572
11:36:43	37.70	37.80	37.70	+0.80	1	2571
11:36:34	37.70	37.75	37.75	+0.85	3	2570
11:36:34	37.75	37.80	37.75	+0.85	4	2567
11:34:13	37.75	37.80	37.80	+0.90	3	2563
11:32:11	37.80	37.85	37.80	+0.90	3	2560
11:31:22	37.75	37.80	37.80	+0.90	2	2557
11:30:59	37.75	37.80	37.80	+0.90	1	2555
11:30:59	37.75	37.80	37.80	+0.90	1	2554
11:30:57	37.75	37.80	37.80	+0.90	1	2553
11:30:57	37.80	37.85	37.80	+0.90	4	2552
11:30:46	37.75	37.80	37.80	+0.90	3	2548
11:30:16	37.80	37.85	37.80	+0.90	1	2545
11:30:09	37.75	37.80	37.80	+0.90	1	2544
11:29:52	37.75	37.80	37.80	+0.90	1	2543
11:29:11	37.80	37.85	37.80	+0.90	1	2542
11:29:08	37.80	37.85	37.80	+0.90	2	2541
11:28:21	37.80	37.90	37.90	+1.00	1	2539
11:28:09	37.80	37.90	37.90	+1.00	6	2538
11:28:00	37.85	37.90	37.85	+0.95	1	2532
11:27:54	37.80	37.85	37.85	+0.95	1	2531
11:27:53	37.80	37.85	37.85	+0.95	4	2530
11:27:48	37.80	37.85	37.85	+0.95	1	2526
11:27:46	37.80	37.85	37.85	+0.95	2	2525
11:27:33	37.80	37.85	37.85	+0.95	2	2523
11:27:22	37.80	37.85	37.85	+0.95	1	2521
11:27:02	37.75	37.85	37.85	+0.95	30	2520
11:27:02	37.70	37.80	37.80	+0.90	34	2490
11:26:59	37.75	37.80	37.75	+0.85	3	2456
11:26:56	37.75	37.80	37.80	+0.90	5	2453
11:26:51	37.70	37.75	37.75	+0.85	23	2448
11:26:47	37.65	37.75	37.75	+0.85	2	2425
11:26:47	37.60	37.70	37.70	+0.80	13	2423
11:25:49	37.55	37.65	37.65	+0.75	3	2410
11:25:17	37.50	37.60	37.60	+0.70	3	2407
11:25:11	37.50	37.60	37.60	+0.70	1	2404
11:25:11	37.45	37.50	37.50	+0.60	1	2403
11:25:11	37.50	37.65	37.50	+0.60	8	2402
11:24:53	37.50	37.60	37.60	+0.70	7	2394
11:23:47	37.50	37.60	37.60	+0.70	1	2387
11:23:47	37.60	37.65	37.60	+0.70	1	2386
11:23:02	37.55	37.65	37.55	+0.65	5	2385
11:22:33	37.50	37.60	37.60	+0.70	3	2380
11:22:29	37.50	37.55	37.55	+0.65	1	2377
11:22:29	37.55	37.65	37.55	+0.65	9	2376
11:22:16	37.50	37.60	37.60	+0.70	2	2367
11:21:22	37.50	37.60	37.60	+0.70	1	2365
11:21:22	37.55	37.60	37.55	+0.65	1	2364
11:21:12	37.45	37.55	37.55	+0.65	1	2363
11:21:12	37.45	37.55	37.55	+0.65	2	2362
11:21:12	37.40	37.55	37.55	+0.65	17	2360
11:21:11	37.40	37.50	37.50	+0.60	1	2343
11:20:59	37.45	37.50	37.45	+0.55	1	2342
11:20:40	37.45	37.50	37.45	+0.55	1	2341
11:20:39	37.45	37.50	37.45	+0.55	1	2340
11:20:15	37.40	37.50	37.40	+0.50	1	2339
11:20:01	37.40	37.50	37.40	+0.50	1	2338
11:19:57	37.40	37.45	37.45	+0.55	1	2337
11:19:56	37.40	37.50	37.50	+0.60	1	2336
11:19:53	37.50	37.55	37.50	+0.60	1	2335
11:19:49	37.50	37.55	37.50	+0.60	3	2334
11:19:45	37.50	37.55	37.50	+0.60	2	2331
11:19:01	37.50	37.60	37.50	+0.60	1	2329
11:19:00	37.50	37.60	37.50	+0.60	1	2328
11:18:46	37.60	37.65	37.60	+0.70	3	2327
11:18:46	37.60	37.65	37.60	+0.70	10	2324
11:18:11	37.60	37.65	37.60	+0.70	1	2314
11:18:05	37.60	37.65	37.60	+0.70	1	2313
11:16:57	37.65	37.70	37.65	+0.75	12	2312
11:15:50	37.65	37.75	37.75	+0.85	1	2300
11:15:46	37.65	37.70	37.70	+0.80	4	2299
11:15:46	37.70	37.75	37.70	+0.80	2	2295
11:14:35	37.70	37.75	37.75	+0.85	1	2293
11:14:35	37.75	37.80	37.75	+0.85	1	2292
11:14:34	37.75	37.80	37.75	+0.85	1	2291
11:14:23	37.75	37.80	37.75	+0.85	1	2290
11:14:09	37.65	37.75	37.75	+0.85	3	2289
11:13:58	37.75	37.80	37.75	+0.85	8	2286
11:13:54	37.75	37.80	37.75	+0.85	2	2278
11:13:45	37.75	37.80	37.80	+0.90	2	2276
11:13:35	37.75	37.85	37.75	+0.85	3	2274
11:13:32	37.80	37.85	37.80	+0.90	1	2271
11:13:30	37.75	37.80	37.80	+0.90	9	2270
11:13:20	37.75	37.85	37.75	+0.85	1	2261
11:13:07	37.75	37.85	37.85	+0.95	11	2260
11:13:06	37.75	37.80	37.80	+0.90	2	2249
11:13:06	37.80	37.85	37.80	+0.90	2	2247
11:13:06	37.80	37.85	37.80	+0.90	2	2245
11:13:06	37.75	37.80	37.80	+0.90	26	2243
11:13:06	37.70	37.75	37.75	+0.85	19	2217
11:12:59	37.70	37.75	37.70	+0.80	2	2198
11:12:45	37.65	37.75	37.65	+0.75	1	2196
11:12:45	37.65	37.75	37.65	+0.75	5	2195
11:12:42	37.65	37.70	37.70	+0.80	1	2190
11:12:26	37.65	37.75	37.65	+0.75	1	2189
11:12:19	37.60	37.65	37.65	+0.75	1	2188
11:12:19	37.60	37.65	37.65	+0.75	1	2187
11:12:19	37.65	37.75	37.65	+0.75	3	2186
11:12:16	37.65	37.75	37.65	+0.75	1	2183
11:12:12	37.60	37.65	37.65	+0.75	1	2182
11:12:12	37.60	37.65	37.65	+0.75	1	2181
11:12:12	37.65	37.75	37.65	+0.75	3	2180
11:12:06	37.65	37.75	37.65	+0.75	1	2177
11:12:06	37.65	37.75	37.65	+0.75	3	2176
11:11:44	37.60	37.70	37.70	+0.80	1	2173
11:11:25	37.60	37.75	37.75	+0.85	1	2172
11:10:46	37.65	37.75	37.75	+0.85	1	2171
11:10:42	37.65	37.75	37.65	+0.75	3	2170
11:10:33	37.75	37.80	37.75	+0.85	5	2167
11:10:32	37.55	37.60	37.75	+0.85	7	2162
11:10:32	37.55	37.60	37.70	+0.80	2	2155
11:10:32	37.55	37.60	37.65	+0.75	12	2153
11:10:32	37.55	37.60	37.60	+0.70	4	2141
11:09:20	37.60	37.65	37.60	+0.70	1	2137
11:09:16	37.55	37.60	37.60	+0.70	1	2136
11:09:02	37.55	37.60	37.55	+0.65	1	2135
11:08:27	37.60	37.65	37.60	+0.70	1	2134
11:08:24	37.65	37.70	37.65	+0.75	7	2133
11:08:09	37.70	37.75	37.70	+0.80	5	2126
11:07:56	37.65	37.75	37.65	+0.75	1	2121
11:07:28	37.70	37.75	37.70	+0.80	4	2120
11:07:23	37.70	37.75	37.75	+0.85	1	2116
11:06:51	37.70	37.80	37.80	+0.90	2	2115
11:06:44	37.70	37.80	37.70	+0.80	1	2113
11:06:25	37.70	37.80	37.70	+0.80	1	2112
11:05:54	37.70	37.80	37.70	+0.80	1	2111
11:05:48	37.80	37.85	37.80	+0.90	1	2110
11:05:48	37.80	37.85	37.80	+0.90	4	2109
11:05:33	37.75	37.85	37.85	+0.95	1	2105
11:05:28	37.80	37.85	37.80	+0.90	2	2104
11:05:28	37.75	37.80	37.80	+0.90	6	2102
11:05:28	37.75	37.80	37.85	+0.95	4	2096
11:05:28	37.75	37.80	37.80	+0.90	1	2092
11:05:28	37.75	37.85	37.75	+0.85	2	2091
11:05:28	37.70	37.80	37.80	+0.90	13	2089
11:05:28	37.65	37.75	37.75	+0.85	34	2076
11:05:08	37.65	37.75	37.75	+0.85	1	2042
11:04:45	37.65	37.75	37.75	+0.85	1	2041
11:04:41	37.65	37.70	37.70	+0.80	9	2040
11:04:41	37.65	37.70	37.70	+0.80	1	2031
11:03:57	37.70	37.75	37.70	+0.80	2	2030
11:03:54	37.70	37.75	37.70	+0.80	1	2028
11:03:49	37.70	37.75	37.70	+0.80	2	2027
11:02:55	37.65	37.70	37.70	+0.80	1	2025
11:02:54	37.60	37.70	37.70	+0.80	6	2024
11:02:54	37.60	37.65	37.65	+0.75	3	2018
11:02:54	37.60	37.65	37.65	+0.75	2	2015
11:02:18	37.60	37.65	37.60	+0.70	2	2013
11:01:55	37.60	37.65	37.60	+0.70	3	2011
11:01:55	37.55	37.60	37.60	+0.70	8	2008
11:01:55	37.60	37.65	37.60	+0.70	2	2000
11:01:40	37.55	37.60	37.60	+0.70	2	1998
11:01:40	37.55	37.60	37.60	+0.70	1	1996
11:01:35	37.60	37.65	37.60	+0.70	1	1995
11:01:15	37.60	37.65	37.60	+0.70	1	1994
11:00:49	37.60	37.65	37.60	+0.70	3	1993
10:59:49	37.60	37.65	37.65	+0.75	2	1990
10:59:41	37.65	37.70	37.65	+0.75	1	1988
10:59:22	37.50	37.60	37.60	+0.70	2	1987
10:59:21	37.50	37.55	37.55	+0.65	2	1985
10:59:21	37.45	37.55	37.55	+0.65	5	1983
10:59:21	37.40	37.45	37.50	+0.60	28	1978
10:59:21	37.40	37.45	37.45	+0.55	2	1950
10:59:16	37.40	37.45	37.45	+0.55	3	1948
10:59:08	37.40	37.45	37.45	+0.55	2	1945
10:58:25	37.35	37.45	37.45	+0.55	25	1943
10:58:07	37.35	37.40	37.40	+0.50	2	1918
10:57:28	37.30	37.45	37.30	+0.40	3	1916
10:57:18	37.30	37.40	37.40	+0.50	17	1913
10:57:18	37.40	37.45	37.40	+0.50	3	1896
10:57:18	37.40	37.45	37.40	+0.50	1	1893
10:56:56	37.30	37.40	37.40	+0.50	8	1892
10:56:52	37.30	37.40	37.30	+0.40	1	1884
10:56:51	37.30	37.40	37.30	+0.40	3	1883
10:56:32	37.30	37.40	37.30	+0.40	1	1880
10:56:20	37.30	37.40	37.30	+0.40	1	1879
10:56:20	37.35	37.40	37.35	+0.45	1	1878
10:56:06	37.35	37.40	37.35	+0.45	1	1877
10:54:34	37.35	37.40	37.35	+0.45	1	1876
10:54:33	37.35	37.40	37.35	+0.45	1	1875
10:53:59	37.35	37.40	37.35	+0.45	1	1874
10:53:52	37.35	37.40	37.35	+0.45	1	1873
10:53:52	37.40	37.45	37.40	+0.50	6	1872
10:53:52	37.40	37.45	37.40	+0.50	2	1866
10:53:24	37.40	37.45	37.40	+0.50	1	1864
10:53:24	37.40	37.45	37.45	+0.55	2	1863
10:53:24	37.40	37.45	37.45	+0.55	14	1861
10:53:16	37.35	37.40	37.40	+0.50	1	1847
10:53:07	37.35	37.40	37.40	+0.50	1	1846
10:52:55	37.35	37.40	37.40	+0.50	2	1845
10:51:33	37.35	37.40	37.40	+0.50	1	1843
10:50:54	37.40	37.45	37.40	+0.50	2	1842
10:50:46	37.40	37.45	37.40	+0.50	10	1840
10:49:15	37.35	37.40	37.40	+0.50	2	1830
10:48:54	37.35	37.40	37.40	+0.50	2	1828
10:48:50	37.35	37.40	37.40	+0.50	3	1826
10:48:11	37.35	37.40	37.35	+0.45	1	1823
10:48:08	37.30	37.40	37.30	+0.40	1	1822
10:48:08	37.30	37.40	37.30	+0.40	1	1821
10:48:06	37.35	37.40	37.35	+0.45	1	1820
10:48:03	37.35	37.40	37.35	+0.45	2	1819
10:47:49	37.35	37.40	37.35	+0.45	1	1817
10:47:49	37.35	37.40	37.35	+0.45	6	1816
10:47:07	37.35	37.40	37.35	+0.45	1	1810
10:46:54	37.35	37.40	37.35	+0.45	5	1809
10:46:44	37.35	37.40	37.35	+0.45	3	1804
10:46:12	37.35	37.40	37.35	+0.45	1	1801
10:45:35	37.35	37.40	37.35	+0.45	3	1800
10:44:37	37.40	37.45	37.40	+0.50	1	1797
10:44:13	37.35	37.45	37.45	+0.55	1	1796
10:44:01	37.35	37.45	37.45	+0.55	1	1795
10:43:50	37.30	37.40	37.40	+0.50	2	1794
10:43:46	37.30	37.40	37.40	+0.50	1	1792
10:43:42	37.25	37.35	37.35	+0.45	5	1791
10:43:42	37.25	37.35	37.25	+0.35	2	1786
10:43:42	37.20	37.30	37.30	+0.40	7	1784
10:43:42	37.20	37.30	37.30	+0.40	15	1777
10:43:41	37.20	37.30	37.20	+0.30	1	1762
10:43:02	37.20	37.30	37.20	+0.30	1	1761
10:42:47	37.25	37.30	37.25	+0.35	1	1760
10:42:08	37.15	37.25	37.25	+0.35	1	1759
10:41:47	37.15	37.25	37.25	+0.35	1	1758
10:41:42	37.15	37.25	37.25	+0.35	2	1757
10:41:34	37.15	37.25	37.25	+0.35	4	1755
10:41:22	37.15	37.25	37.15	+0.25	2	1751
10:41:17	37.15	37.25	37.25	+0.35	1	1749
10:41:02	37.15	37.25	37.25	+0.35	1	1748
10:40:34	37.15	37.25	37.15	+0.25	2	1747
10:40:01	37.15	37.30	37.15	+0.25	1	1745
10:40:00	37.15	37.20	37.20	+0.30	1	1744
10:40:00	37.20	37.25	37.20	+0.30	1	1743
10:39:53	37.15	37.30	37.15	+0.25	1	1742
10:39:53	37.15	37.20	37.20	+0.30	1	1741
10:39:53	37.20	37.30	37.20	+0.30	5	1740
10:39:44	37.20	37.30	37.20	+0.30	1	1735
10:39:02	37.15	37.30	37.15	+0.25	1	1734
10:39:01	37.20	37.30	37.20	+0.30	2	1733
10:38:59	37.20	37.30	37.20	+0.30	3	1731
10:38:52	37.20	37.25	37.25	+0.35	19	1728
10:38:52	37.15	37.20	37.20	+0.30	44	1709
10:38:36	37.15	37.20	37.15	+0.25	1	1665
10:38:29	37.10	37.15	37.15	+0.25	3	1664
10:38:17	37.10	37.20	37.20	+0.30	1	1661
10:37:26	37.15	37.20	37.15	+0.25	2	1660
10:37:26	37.15	37.20	37.15	+0.25	2	1658
10:37:03	37.10	37.20	37.20	+0.30	1	1656
10:36:19	37.15	37.20	37.15	+0.25	3	1655
10:36:15	37.15	37.20	37.15	+0.25	1	1652
10:36:08	37.15	37.20	37.20	+0.30	1	1651
10:36:04	37.10	37.15	37.20	+0.30	2	1650
10:36:04	37.10	37.15	37.15	+0.25	8	1648
10:35:16	37.10	37.15	37.15	+0.25	1	1640
10:35:03	37.10	37.15	37.10	+0.20	1	1639
10:34:44	37.10	37.15	37.10	+0.20	1	1638
10:34:29	37.10	37.15	37.10	+0.20	5	1637
10:34:21	37.10	37.15	37.15	+0.25	1	1632
10:33:47	37.10	37.15	37.10	+0.20	2	1631
10:33:43	37.15	37.20	37.15	+0.25	3	1629
10:33:43	37.10	37.15	37.15	+0.25	18	1626
10:33:42	37.05	37.10	37.10	+0.20	11	1608
10:33:11	37.05	37.10	37.05	+0.15	1	1597
10:32:59	37.05	37.10	37.05	+0.15	2	1596
10:32:29	37.05	37.10	37.10	+0.20	1	1594
10:30:17	37.05	37.10	37.10	+0.20	5	1593
10:30:04	37.05	37.10	37.05	+0.15	1	1588
10:29:59	37.00	37.05	37.05	+0.15	3	1587
10:29:56	37.00	37.05	37.00	+0.10	4	1584
10:29:21	37.00	37.05	37.05	+0.15	1	1580
10:28:33	37.05	37.10	37.05	+0.15	1	1579
10:28:27	37.00	37.05	37.05	+0.15	4	1578
10:28:25	37.00	37.05	37.05	+0.15	1	1574
10:27:59	37.00	37.05	37.00	+0.10	1	1573
10:27:24	37.00	37.05	37.00	+0.10	3	1572
10:27:24	36.95	37.00	37.00	+0.10	9	1569
10:27:09	37.00	37.05	37.00	+0.10	3	1560
10:26:34	37.00	37.05	37.00	+0.10	1	1557
10:26:34	36.95	37.00	37.00	+0.10	4	1556
10:26:34	36.95	37.00	37.00	+0.10	14	1552
10:26:19	36.95	37.00	36.95	+0.05	1	1538
10:26:19	36.95	37.00	36.95	+0.05	1	1537
10:26:04	36.95	37.00	36.95	+0.05	1	1536
10:25:15	36.95	37.00	36.95	+0.05	1	1535
10:24:31	36.95	37.00	36.95	+0.05	2	1534
10:24:19	36.95	37.00	36.95	+0.05	1	1532
10:24:07	36.90	36.95	36.95	+0.05	3	1531
10:23:26	36.95	37.00	36.95	+0.05	3	1528
10:23:17	36.90	36.95	36.95	+0.05	2	1525
10:23:12	36.95	37.00	36.95	+0.05	2	1523
10:21:59	36.95	37.00	36.95	+0.05	1	1521
10:20:24	36.95	37.00	37.00	+0.10	1	1520
10:20:19	36.95	37.00	37.00	+0.10	1	1519
10:19:47	36.95	37.00	37.00	+0.10	2	1518
10:19:39	36.95	37.00	37.00	+0.10	2	1516
10:19:34	37.00	37.05	37.00	+0.10	1	1514
10:19:32	37.00	37.05	37.00	+0.10	2	1513
10:19:23	37.00	37.05	37.00	+0.10	1	1511
10:18:55	37.05	37.10	37.05	+0.15	6	1510
10:18:40	37.05	37.10	37.05	+0.15	1	1504
10:18:23	37.05	37.10	37.10	+0.20	1	1503
10:18:18	37.05	37.10	37.10	+0.20	5	1502
10:18:07	37.00	37.05	37.05	+0.15	6	1497
10:17:46	37.00	37.05	37.05	+0.15	4	1491
10:17:31	36.95	37.00	37.00	+0.10	57	1487
10:17:28	36.95	37.00	37.00	+0.10	4	1430
10:17:19	36.90	37.00	37.00	+0.10	4	1426
10:16:57	36.90	36.95	36.95	+0.05	18	1422
10:16:55	36.90	36.95	36.95	+0.05	2	1404
10:16:35	36.90	36.95	36.95	+0.05	2	1402
10:15:52	36.90	36.95	36.95	+0.05	3	1400
10:15:28	36.95	37.00	36.95	+0.05	2	1397
10:15:28	36.95	37.00	36.95	+0.05	3	1395
10:15:25	36.95	37.00	36.95	+0.05	1	1392
10:15:12	36.90	36.95	36.95	+0.05	11	1391
10:15:02	36.85	36.90	36.90	0	2	1380
10:14:28	36.90	36.95	36.90	0	1	1378
10:14:19	36.85	36.90	36.90	0	3	1377
10:13:58	36.85	36.90	36.90	0	1	1374
10:13:44	36.75	36.85	36.85	-0.05	1	1373
10:13:32	36.80	36.85	36.80	-0.10	1	1372
10:13:30	36.80	36.85	36.80	-0.10	1	1371
10:13:16	36.80	36.85	36.80	-0.10	1	1370
10:13:15	36.85	36.90	36.85	-0.05	1	1369
10:13:15	36.85	36.95	36.85	-0.05	9	1368
10:13:11	36.90	36.95	36.90	0	1	1359
10:12:51	36.90	36.95	36.90	0	4	1358
10:12:51	36.90	36.95	36.90	0	1	1354
10:12:51	36.90	36.95	36.90	0	5	1353
10:12:08	36.90	36.95	36.90	0	1	1348
10:11:46	36.90	36.95	36.95	+0.05	3	1347
10:11:35	36.90	36.95	36.95	+0.05	1	1344
10:11:26	36.90	36.95	36.95	+0.05	1	1343
10:11:15	36.85	36.90	36.90	0	15	1342
10:11:01	36.80	36.85	36.85	-0.05	1	1327
10:10:38	36.80	36.85	36.85	-0.05	1	1326
10:10:35	36.80	36.85	36.85	-0.05	8	1325
10:09:43	36.80	36.85	36.85	-0.05	3	1317
10:09:08	36.75	36.80	36.80	-0.10	2	1314
10:09:08	36.75	36.80	36.80	-0.10	9	1312
10:09:08	36.70	36.75	36.75	-0.15	11	1303
10:07:50	36.70	36.75	36.75	-0.15	1	1292
10:07:31	36.70	36.75	36.75	-0.15	1	1291
10:06:39	36.70	36.75	36.75	-0.15	1	1290
10:06:37	36.70	36.75	36.75	-0.15	1	1289
10:05:52	36.70	36.75	36.75	-0.15	1	1288
10:05:32	36.70	36.75	36.75	-0.15	1	1287
10:04:58	36.70	36.75	36.75	-0.15	1	1286
10:04:52	36.70	36.75	36.70	-0.20	1	1285
10:04:33	36.65	36.70	36.70	-0.20	5	1284
10:04:32	36.65	36.70	36.65	-0.25	1	1279
10:03:08	36.60	36.65	36.65	-0.25	3	1278
10:02:51	36.60	36.70	36.60	-0.30	2	1275
10:02:50	36.60	36.65	36.65	-0.25	3	1273
10:02:31	36.65	36.70	36.65	-0.25	1	1270
10:01:50	36.65	36.70	36.65	-0.25	7	1269
10:01:13	36.65	36.70	36.65	-0.25	1	1262
10:01:10	36.65	36.70	36.65	-0.25	1	1261
10:00:59	36.60	36.70	36.70	-0.20	6	1260
10:00:50	36.60	36.70	36.70	-0.20	1	1254
09:59:54	36.55	36.60	36.60	-0.30	1	1253
09:59:30	36.50	36.60	36.60	-0.30	2	1252
09:59:16	36.50	36.60	36.60	-0.30	1	1250
09:58:56	36.45	36.60	36.60	-0.30	1	1249
09:58:55	36.45	36.55	36.60	-0.30	2	1248
09:58:55	36.45	36.55	36.55	-0.35	1	1246
09:58:51	36.50	36.55	36.50	-0.40	1	1245
09:58:49	36.45	36.55	36.55	-0.35	1	1244
09:58:46	36.45	36.55	36.45	-0.45	1	1243
09:58:33	36.45	36.55	36.55	-0.35	1	1242
09:58:24	36.45	36.55	36.45	-0.45	1	1241
09:58:11	36.50	36.55	36.50	-0.40	1	1240
09:58:08	36.45	36.55	36.45	-0.45	4	1239
09:57:49	36.45	36.55	36.45	-0.45	2	1235
09:57:14	36.45	36.55	36.45	-0.45	2	1233
09:57:04	36.45	36.55	36.45	-0.45	2	1231
09:56:25	36.50	36.55	36.45	-0.45	1	1229
09:56:25	36.50	36.55	36.50	-0.40	2	1228
09:56:25	36.45	36.50	36.50	-0.40	15	1226
09:56:18	36.40	36.50	36.40	-0.50	1	1211
09:56:18	36.45	36.50	36.45	-0.45	2	1210
09:56:18	36.45	36.50	36.45	-0.45	4	1208
09:55:30	36.40	36.50	36.40	-0.50	1	1204
09:55:30	36.45	36.50	36.45	-0.45	5	1203
09:55:13	36.40	36.50	36.40	-0.50	3	1198
09:55:09	36.40	36.50	36.40	-0.50	1	1195
09:55:09	36.40	36.50	36.50	-0.40	4	1194
09:55:01	36.40	36.50	36.40	-0.50	1	1190
09:54:59	36.40	36.50	36.50	-0.40	1	1189
09:54:59	36.40	36.45	36.45	-0.45	5	1188
09:54:59	36.35	36.40	36.40	-0.50	61	1183
09:54:51	36.35	36.40	36.35	-0.55	2	1122
09:54:45	36.35	36.40	36.40	-0.50	1	1120
09:54:44	36.35	36.40	36.40	-0.50	4	1119
09:54:43	36.35	36.40	36.35	-0.55	1	1115
09:54:43	36.35	36.40	36.40	-0.50	4	1114
09:54:43	36.40	36.45	36.40	-0.50	5	1110
09:54:22	36.45	36.50	36.45	-0.45	5	1105
09:53:49	36.35	36.45	36.45	-0.45	3	1100
09:53:42	36.30	36.40	36.40	-0.50	3	1097
09:53:35	36.35	36.40	36.35	-0.55	1	1094
09:53:35	36.30	36.35	36.35	-0.55	1	1093
09:53:35	36.30	36.35	36.35	-0.55	1	1092
09:53:35	36.30	36.40	36.30	-0.60	3	1091
09:53:35	36.30	36.35	36.35	-0.55	16	1088
09:53:35	36.35	36.40	36.35	-0.55	19	1072
09:53:00	36.40	36.45	36.40	-0.50	1	1053
09:52:26	36.45	36.50	36.45	-0.45	1	1052
09:52:26	36.35	36.40	36.45	-0.45	2	1051
09:52:26	36.35	36.40	36.40	-0.50	1	1049
09:52:19	36.35	36.40	36.35	-0.55	4	1048
09:52:10	36.40	36.45	36.40	-0.50	1	1044
09:52:04	36.35	36.40	36.45	-0.45	1	1043
09:52:04	36.35	36.40	36.40	-0.50	1	1042
09:51:55	36.40	36.45	36.40	-0.50	1	1041
09:51:46	36.40	36.45	36.40	-0.50	1	1040
09:51:05	36.35	36.40	36.40	-0.50	1	1039
09:50:57	36.35	36.40	36.40	-0.50	1	1038
09:50:49	36.35	36.40	36.35	-0.55	4	1037
09:50:24	36.40	36.45	36.40	-0.50	1	1033
09:50:11	36.35	36.45	36.35	-0.55	1	1032
09:50:05	36.35	36.45	36.35	-0.55	1	1031
09:50:03	36.35	36.40	36.40	-0.50	2	1030
09:49:15	36.35	36.40	36.35	-0.55	2	1028
09:49:12	36.35	36.40	36.35	-0.55	1	1026
09:48:52	36.40	36.45	36.40	-0.50	3	1025
09:48:51	36.35	36.45	36.35	-0.55	2	1022
09:48:20	36.30	36.35	36.35	-0.55	7	1020
09:47:48	36.35	36.40	36.35	-0.55	1	1013
09:47:39	36.30	36.40	36.40	-0.50	1	1012
09:47:33	36.30	36.40	36.30	-0.60	2	1011
09:47:31	36.35	36.40	36.35	-0.55	13	1009
09:47:31	36.35	36.40	36.35	-0.55	1	996
09:47:26	36.35	36.40	36.35	-0.55	1	995
09:47:26	36.35	36.40	36.35	-0.55	2	994
09:47:05	36.40	36.45	36.40	-0.50	1	992
09:47:00	36.35	36.45	36.35	-0.55	1	991
09:46:59	36.40	36.45	36.40	-0.50	1	990
09:46:40	36.35	36.45	36.35	-0.55	7	989
09:46:39	36.35	36.40	36.40	-0.50	2	982
09:46:07	36.35	36.40	36.35	-0.55	1	980
09:45:47	36.35	36.40	36.35	-0.55	3	979
09:45:23	36.35	36.40	36.35	-0.55	1	976
09:45:14	36.35	36.40	36.40	-0.50	1	975
09:45:11	36.35	36.40	36.40	-0.50	1	974
09:44:52	36.40	36.45	36.40	-0.50	1	973
09:44:46	36.35	36.40	36.40	-0.50	1	972
09:44:45	36.35	36.40	36.35	-0.55	1	971
09:44:45	36.35	36.40	36.40	-0.50	1	970
09:44:37	36.35	36.40	36.45	-0.45	2	969
09:44:37	36.35	36.40	36.40	-0.50	3	967
09:44:37	36.35	36.40	36.35	-0.55	7	964
09:44:36	36.40	36.50	36.40	-0.50	49	957
09:44:24	36.40	36.50	36.40	-0.50	3	908
09:44:12	36.40	36.50	36.40	-0.50	1	905
09:44:09	36.40	36.45	36.45	-0.45	2	904
09:43:39	36.40	36.45	36.45	-0.45	1	902
09:43:24	36.40	36.45	36.40	-0.50	2	901
09:43:10	36.40	36.45	36.40	-0.50	1	899
09:43:10	36.45	36.50	36.45	-0.45	3	898
09:42:57	36.45	36.50	36.45	-0.45	3	895
09:42:55	36.45	36.50	36.50	-0.40	1	892
09:42:14	36.40	36.45	36.45	-0.45	1	891
09:42:07	36.40	36.45	36.45	-0.45	1	890
09:41:15	36.40	36.45	36.40	-0.50	1	889
09:41:06	36.45	36.55	36.45	-0.45	2	888
09:41:06	36.45	36.55	36.45	-0.45	1	886
09:40:08	36.45	36.55	36.45	-0.45	1	885
09:39:58	36.45	36.55	36.45	-0.45	5	884
09:39:49	36.40	36.55	36.40	-0.50	2	879
09:39:48	36.50	36.60	36.40	-0.50	12	877
09:39:48	36.50	36.60	36.45	-0.45	20	865
09:39:48	36.50	36.60	36.50	-0.40	6	845
09:39:37	36.50	36.60	36.60	-0.30	1	839
09:39:17	36.45	36.60	36.45	-0.45	1	838
09:38:37	36.45	36.65	36.45	-0.45	1	837
09:38:34	36.50	36.60	36.50	-0.40	4	836
09:38:34	36.45	36.50	36.50	-0.40	30	832
09:38:34	36.50	36.60	36.50	-0.40	5	802
09:38:20	36.45	36.55	36.55	-0.35	3	797
09:38:19	36.45	36.55	36.55	-0.35	1	794
09:38:19	36.50	36.55	36.50	-0.40	4	793
09:38:19	36.50	36.55	36.50	-0.40	7	789
09:37:17	36.50	36.55	36.50	-0.40	2	782
09:36:45	36.45	36.55	36.45	-0.45	1	780
09:36:32	36.40	36.45	36.45	-0.45	1	779
09:36:17	36.40	36.50	36.50	-0.40	1	778
09:36:14	36.40	36.50	36.50	-0.40	3	777
09:36:13	36.40	36.50	36.50	-0.40	5	774
09:35:43	36.40	36.50	36.50	-0.40	1	769
09:35:23	36.40	36.50	36.50	-0.40	3	768
09:35:22	36.40	36.50	36.40	-0.50	1	765
09:35:19	36.40	36.45	36.50	-0.40	8	764
09:35:19	36.40	36.45	36.45	-0.45	2	756
09:35:15	36.40	36.45	36.40	-0.50	1	754
09:35:09	36.40	36.45	36.40	-0.50	1	753
09:35:09	36.40	36.45	36.40	-0.50	5	752
09:35:09	36.45	36.50	36.45	-0.45	12	747
09:35:01	36.50	36.55	36.50	-0.40	1	735
09:34:53	36.50	36.55	36.50	-0.40	1	734
09:34:49	36.50	36.55	36.50	-0.40	1	733
09:34:43	36.50	36.55	36.50	-0.40	1	732
09:34:11	36.50	36.60	36.50	-0.40	2	731
09:34:11	36.45	36.50	36.50	-0.40	3	729
09:34:06	36.45	36.50	36.50	-0.40	2	726
09:33:51	36.45	36.50	36.45	-0.45	1	724
09:33:49	36.45	36.50	36.45	-0.45	1	723
09:33:34	36.40	36.45	36.45	-0.45	2	722
09:33:28	36.45	36.50	36.45	-0.45	1	720
09:33:19	36.45	36.50	36.45	-0.45	1	719
09:33:16	36.40	36.50	36.50	-0.40	1	718
09:32:59	36.40	36.50	36.50	-0.40	2	717
09:32:56	36.40	36.45	36.45	-0.45	2	715
09:32:51	36.40	36.45	36.45	-0.45	1	713
09:32:47	36.40	36.45	36.45	-0.45	1	712
09:32:42	36.45	36.50	36.45	-0.45	1	711
09:32:35	36.45	36.50	36.45	-0.45	1	710
09:32:11	36.45	36.50	36.45	-0.45	1	709
09:31:29	36.40	36.50	36.40	-0.50	1	708
09:31:07	36.35	36.50	36.35	-0.55	1	707
09:31:07	36.35	36.40	36.40	-0.50	3	706
09:31:07	36.35	36.40	36.40	-0.50	3	703
09:31:07	36.35	36.40	36.40	-0.50	1	700
09:30:27	36.35	36.40	36.35	-0.55	1	699
09:30:16	36.35	36.40	36.35	-0.55	1	698
09:30:14	36.35	36.40	36.40	-0.50	1	697
09:30:05	36.35	36.40	36.40	-0.50	1	696
09:29:37	36.35	36.40	36.35	-0.55	1	695
09:29:37	36.35	36.40	36.35	-0.55	8	694
09:29:30	36.35	36.40	36.35	-0.55	1	686
09:29:22	36.35	36.45	36.35	-0.55	2	685
09:29:18	36.35	36.45	36.45	-0.45	3	683
09:29:18	36.35	36.45	36.45	-0.45	1	680
09:29:17	36.35	36.45	36.35	-0.55	1	679
09:29:17	36.40	36.45	36.40	-0.50	6	678
09:29:17	36.40	36.45	36.40	-0.50	1	672
09:29:07	36.40	36.45	36.40	-0.50	1	671
09:28:59	36.40	36.45	36.45	-0.45	1	670
09:28:38	36.35	36.40	36.40	-0.50	2	669
09:28:20	36.40	36.45	36.40	-0.50	1	667
09:28:16	36.40	36.45	36.40	-0.50	1	666
09:28:11	36.40	36.50	36.40	-0.50	1	665
09:28:01	36.45	36.55	36.40	-0.50	4	664
09:28:01	36.45	36.55	36.45	-0.45	1	660
09:28:01	36.50	36.55	36.50	-0.40	1	659
09:28:00	36.50	36.55	36.50	-0.40	1	658
09:27:32	36.50	36.55	36.50	-0.40	1	657
09:27:32	36.50	36.55	36.50	-0.40	1	656
09:27:32	36.50	36.55	36.50	-0.40	1	655
09:27:28	36.50	36.55	36.50	-0.40	1	654
09:27:20	36.50	36.55	36.50	-0.40	2	653
09:27:18	36.45	36.55	36.45	-0.45	1	651
09:27:18	36.50	36.60	36.50	-0.40	2	650
09:27:18	36.50	36.60	36.50	-0.40	1	648
09:26:51	36.50	36.60	36.50	-0.40	2	647
09:26:45	36.50	36.60	36.50	-0.40	10	645
09:26:45	36.50	36.60	36.50	-0.40	4	635
09:26:45	36.55	36.60	36.55	-0.35	1	631
09:26:39	36.55	36.60	36.60	-0.30	1	630
09:26:39	36.55	36.60	36.55	-0.35	1	629
09:26:39	36.60	36.65	36.60	-0.30	32	628
09:26:39	36.65	36.70	36.65	-0.25	12	596
09:26:31	36.65	36.70	36.70	-0.20	1	584
09:26:24	36.65	36.70	36.70	-0.20	1	583
09:26:09	36.65	36.70	36.70	-0.20	1	582
09:25:58	36.65	36.70	36.70	-0.20	1	581
09:25:45	36.65	36.70	36.70	-0.20	1	580
09:25:39	36.65	36.70	36.70	-0.20	1	579
09:25:39	36.65	36.70	36.65	-0.25	1	578
09:25:36	36.70	36.75	36.70	-0.20	1	577
09:25:36	36.70	36.75	36.70	-0.20	4	576
09:25:29	36.70	36.75	36.70	-0.20	1	572
09:25:25	36.70	36.75	36.70	-0.20	1	571
09:25:16	36.70	36.75	36.70	-0.20	1	570
09:25:11	36.70	36.80	36.70	-0.20	1	569
09:25:10	36.70	36.75	36.75	-0.15	1	568
09:24:50	36.70	36.80	36.70	-0.20	1	567
09:24:45	36.70	36.80	36.70	-0.20	1	566
09:24:32	36.70	36.80	36.70	-0.20	1	565
09:24:22	36.70	36.80	36.70	-0.20	1	564
09:24:22	36.75	36.80	36.70	-0.20	3	563
09:24:22	36.75	36.80	36.75	-0.15	6	560
09:24:20	36.70	36.80	36.70	-0.20	2	554
09:24:11	36.70	36.75	36.75	-0.15	5	552
09:23:50	36.70	36.75	36.70	-0.20	1	547
09:23:49	36.75	36.80	36.75	-0.15	1	546
09:23:47	36.75	36.80	36.75	-0.15	1	545
09:23:41	36.75	36.80	36.75	-0.15	5	544
09:23:32	36.80	36.85	36.80	-0.10	33	539
09:23:32	36.80	36.85	36.80	-0.10	5	506
09:21:50	36.80	36.85	36.85	-0.05	2	501
09:21:04	36.80	36.85	36.80	-0.10	1	499
09:20:53	36.80	36.90	36.80	-0.10	1	498
09:20:53	36.85	36.90	36.85	-0.05	7	497
09:20:53	36.85	36.90	36.85	-0.05	5	490
09:20:34	36.85	36.95	36.85	-0.05	2	485
09:20:10	36.85	36.95	36.85	-0.05	1	483
09:19:34	36.85	36.95	36.85	-0.05	1	482
09:19:29	36.85	36.90	36.90	0	1	481
09:19:25	36.85	36.90	36.85	-0.05	2	480
09:19:25	36.90	36.95	36.85	-0.05	6	478
09:19:25	36.90	36.95	36.90	0	2	472
09:19:25	36.90	36.95	36.90	0	2	470
09:19:09	36.90	36.95	36.90	0	1	468
09:18:45	36.95	37.00	36.95	+0.05	3	467
09:18:45	36.95	37.00	36.95	+0.05	1	464
09:18:44	36.95	37.00	37.00	+0.10	3	463
09:18:16	36.95	37.00	37.00	+0.10	1	460
09:17:48	37.00	37.10	37.00	+0.10	4	459
09:17:39	37.00	37.10	37.00	+0.10	1	455
09:17:34	37.00	37.10	37.10	+0.20	1	454
09:17:29	37.00	37.10	37.10	+0.20	2	453
09:17:27	36.95	37.05	37.05	+0.15	1	451
09:17:27	36.95	37.05	37.05	+0.15	5	450
09:17:27	36.95	37.05	37.05	+0.15	1	445
09:17:24	36.95	37.05	36.95	+0.05	1	444
09:17:24	36.90	37.00	37.00	+0.10	12	443
09:17:23	36.90	36.95	36.95	+0.05	1	431
09:16:28	36.85	36.95	36.95	+0.05	2	430
09:16:26	36.85	36.95	36.85	-0.05	1	428
09:16:26	36.80	36.90	36.90	0	1	427
09:16:26	36.80	36.90	36.90	0	1	426
09:16:24	36.80	36.90	36.80	-0.10	1	425
09:16:04	36.85	36.90	36.85	-0.05	1	424
09:15:50	36.80	36.90	36.80	-0.10	1	423
09:15:50	36.80	36.90	36.80	-0.10	5	422
09:15:49	36.85	36.90	36.85	-0.05	1	417
09:15:30	36.75	36.80	36.90	0	1	416
09:15:30	36.75	36.80	36.80	-0.10	4	415
09:15:30	36.75	36.80	36.75	-0.15	1	411
09:15:30	36.80	36.90	36.80	-0.10	7	410
09:15:14	36.80	36.90	36.80	-0.10	3	403
09:15:14	36.85	36.90	36.85	-0.05	3	400
09:15:14	36.85	36.90	36.85	-0.05	1	397
09:15:11	36.85	36.90	36.90	0	1	396
09:15:09	36.85	36.90	36.85	-0.05	1	395
09:15:08	36.85	36.90	36.85	-0.05	1	394
09:14:36	36.85	36.90	36.90	0	1	393
09:14:03	36.85	36.90	36.90	0	1	392
09:13:47	36.90	36.95	36.90	0	1	391
09:13:41	36.90	37.00	36.90	0	5	390
09:13:41	36.90	37.00	36.90	0	2	385
09:13:21	36.95	37.00	36.95	+0.05	1	383
09:13:18	36.90	36.95	36.95	+0.05	5	382
09:12:54	36.95	37.00	36.95	+0.05	2	377
09:12:44	36.90	36.95	36.95	+0.05	2	375
09:12:44	36.90	36.95	36.90	0	1	373
09:12:34	36.90	36.95	37.00	+0.10	8	372
09:12:34	36.90	36.95	36.95	+0.05	1	364
09:12:27	36.90	36.95	36.90	0	1	363
09:12:11	36.90	36.95	36.90	0	1	362
09:11:38	36.85	36.95	36.85	-0.05	1	361
09:11:36	36.80	36.85	36.85	-0.05	1	360
09:11:31	36.80	36.90	36.90	0	1	359
09:11:31	36.80	36.90	36.80	-0.10	1	358
09:11:30	36.90	36.95	36.90	0	3	357
09:11:30	36.95	37.00	36.95	+0.05	10	354
09:11:27	36.95	37.00	36.95	+0.05	1	344
09:11:14	36.90	36.95	36.95	+0.05	4	343
09:10:44	36.90	36.95	36.90	0	1	339
09:10:42	36.95	37.00	36.95	+0.05	3	338
09:10:38	36.90	37.00	36.90	0	1	335
09:10:38	36.90	36.95	36.95	+0.05	1	334
09:10:18	36.95	37.00	36.95	+0.05	1	333
09:09:46	37.10	37.15	37.10	+0.20	1	332
09:09:43	37.05	37.20	37.05	+0.15	1	331
09:09:41	37.15	37.20	37.15	+0.25	1	330
09:09:37	36.80	36.90	37.10	+0.20	8	329
09:09:33	37.05	37.15	37.15	+0.25	2	321
09:09:32	37.05	37.15	37.15	+0.25	3	319
09:09:31	37.00	37.10	37.10	+0.20	7	316
09:09:30	36.95	37.00	37.00	+0.10	1	309
09:09:28	36.90	37.00	37.00	+0.10	1	308
09:09:28	36.90	36.95	36.95	+0.05	1	307
09:09:26	36.90	36.95	36.95	+0.05	11	306
09:09:26	36.85	36.95	36.95	+0.05	2	295
09:09:26	36.85	36.95	36.95	+0.05	22	293
09:09:24	36.80	36.95	36.80	-0.10	1	271
09:09:23	36.80	36.90	36.90	0	1	270
09:09:02	36.80	36.90	36.80	-0.10	1	269
09:09:01	36.80	36.95	36.80	-0.10	1	268
09:09:00	36.75	36.80	36.90	0	6	267
09:09:00	36.75	36.80	36.85	-0.05	2	261
09:09:00	36.75	36.80	36.80	-0.10	2	259
09:08:44	36.70	36.80	36.70	-0.20	1	257
09:08:40	36.70	36.80	36.70	-0.20	1	256
09:08:39	36.70	36.80	36.70	-0.20	1	255
09:08:37	36.70	36.80	36.70	-0.20	1	254
09:08:36	36.70	36.80	36.70	-0.20	3	253
09:08:28	36.70	36.80	36.70	-0.20	1	250
09:08:19	36.70	36.80	36.70	-0.20	1	249
09:08:19	36.70	36.80	36.70	-0.20	1	248
09:08:13	36.70	36.80	36.70	-0.20	4	247
09:08:09	36.75	36.80	36.75	-0.15	2	243
09:08:05	36.75	36.85	36.75	-0.15	1	241
09:08:03	36.75	36.85	36.75	-0.15	3	240
09:08:03	36.80	36.85	36.80	-0.10	7	237
09:08:02	36.85	36.90	36.85	-0.05	12	230
09:08:02	36.90	36.95	36.90	0	9	218
09:07:57	36.90	36.95	36.90	0	1	209
09:07:54	36.90	36.95	36.90	0	1	208
09:07:53	36.90	36.95	36.90	0	1	207
09:07:33	36.90	36.95	36.95	+0.05	1	206
09:07:16	36.90	36.95	36.90	0	1	205
09:07:16	36.90	36.95	36.95	+0.05	3	204
09:07:04	36.90	36.95	36.90	0	1	201
09:06:10	36.95	37.00	36.95	+0.05	1	200
09:06:09	36.95	37.00	36.95	+0.05	2	199
09:06:09	36.95	37.00	36.95	+0.05	4	197
09:06:00	36.95	37.00	36.95	+0.05	1	193
09:06:00	36.95	37.00	36.95	+0.05	4	192
09:05:35	36.95	37.00	36.95	+0.05	1	188
09:05:22	36.95	37.00	36.95	+0.05	1	187
09:05:21	37.00	37.05	37.00	+0.10	6	186
09:05:05	37.00	37.10	37.00	+0.10	6	180
09:04:35	37.00	37.10	37.10	+0.20	1	174
09:04:23	37.00	37.05	37.10	+0.20	1	173
09:04:23	37.00	37.05	37.05	+0.15	2	172
09:04:20	37.00	37.05	37.00	+0.10	1	170
09:04:11	37.00	37.10	37.00	+0.10	10	169
09:04:10	37.00	37.05	37.05	+0.15	2	159
09:04:06	37.00	37.05	37.00	+0.10	1	157
09:03:57	37.05	37.10	37.05	+0.15	2	156
09:03:55	37.05	37.10	37.05	+0.15	2	154
09:03:33	37.00	37.05	37.05	+0.15	2	152
09:03:32	36.95	37.05	36.95	+0.05	1	150
09:03:29	36.95	37.05	36.95	+0.05	2	149
09:03:26	37.00	37.05	37.00	+0.10	1	147
09:03:26	37.00	37.05	37.00	+0.10	1	146
09:03:20	37.00	37.10	36.95	+0.05	6	145
09:03:20	37.00	37.10	37.00	+0.10	2	139
09:03:07	37.05	37.10	37.05	+0.15	1	137
09:02:56	37.05	37.15	37.05	+0.15	1	136
09:02:56	37.10	37.15	37.10	+0.20	3	135
09:02:42	37.10	37.15	37.10	+0.20	1	132
09:02:33	37.10	37.15	37.10	+0.20	1	131
09:02:13	37.05	37.20	37.20	+0.30	1	130
09:02:12	37.05	37.20	37.20	+0.30	1	129
09:02:08	37.15	37.25	37.15	+0.25	1	128
09:02:07	37.20	37.25	37.20	+0.30	1	127
09:02:07	37.20	37.25	37.20	+0.30	2	126
09:02:07	37.20	37.25	37.20	+0.30	1	124
09:02:03	37.20	37.25	37.25	+0.35	1	123
09:01:50	37.20	37.25	37.25	+0.35	1	122
09:01:50	37.15	37.20	37.20	+0.30	2	121
09:01:44	37.15	37.20	37.20	+0.30	1	119
09:01:29	37.15	37.20	37.20	+0.30	2	118
09:01:28	37.05	37.15	37.15	+0.25	1	116
09:01:27	37.05	37.15	37.05	+0.15	1	115
09:01:24	37.00	37.05	37.05	+0.15	2	114
09:01:22	36.95	37.05	37.05	+0.15	11	112
09:01:22	37.00	37.05	37.00	+0.10	1	101
09:01:22	36.95	37.00	37.00	+0.10	13	100
09:01:17	36.90	36.95	36.95	+0.05	2	87
09:01:12	36.95	37.00	36.95	+0.05	1	85
09:01:09	37.00	37.05	37.00	+0.10	3	84
09:01:05	37.00	37.10	37.00	+0.10	1	81
09:01:02	37.00	37.10	37.00	+0.10	3	80
09:01:02	37.05	37.10	37.05	+0.15	1	77
09:00:55	37.10	37.15	37.10	+0.20	7	76
09:00:55	37.00	37.10	37.10	+0.20	3	69
09:00:50	37.05	37.15	37.00	+0.10	1	66
09:00:50	37.05	37.15	37.05	+0.15	1	65
09:00:47	37.10	37.15	37.10	+0.20	1	64
09:00:40	37.15	37.20	37.15	+0.25	1	63
09:00:25	37.15	37.20	37.15	+0.25	3	62
09:00:25	37.15	37.20	37.20	+0.30	3	59
09:00:11	37.15	37.20	37.15	+0.25	2	56
09:00:03	37.00	37.15	37.15	+0.25	2	54
09:00:03	37.00	37.10	37.10	+0.20	3	52
09:00:03	37.00	37.05	37.05	+0.15	5	49
09:00:03	37.00	37.05	37.00	+0.10	1	44
09:00:01	--	--	37.05	+0.15	43	43

　

其他人也逛...

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

麥當勞大麥克好禮即享券

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

麥當勞十塊麥克鷄塊即享券

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

App Store Card $ 1000 - 數位序號

App Store Card $ 2000 - 數位序號

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

HITACHI日立 7公升舒適節電除濕機 RD-14FR

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

羅技 MX Master 4 無線滑鼠

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

SHISEIDO資生堂百優精純乳霜(75ml)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

App Store Card $ 6000 - 數位序號

中華電信ADR22日下跌0.14美元跌...

新台幣升2.7分　收31.568元

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

‧中石化股東會通過不發股利　拍...
‧台積電ADR22日下跌2.63美元跌幅...
‧【歐股盤後】AI熱潮未歇和看好...

加密貨幣

比特幣BTC	75390.97	-2,147.14	-2.77%
以太幣ETH	2065.36	-66.01	-3.10%
瑞波幣XRP	1.33	-0.04	-3.07%
比特幣現金BCH	360.07	-20.46	-5.38%
萊特幣LTC	52.75	-1.38	-2.55%
卡達幣ADA	0.243148	-0.01	-2.84%
波場幣TRX	0.362130	0.00	-0.79%
恆星幣XLM	0.144181	0.00	-1.56%

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。