最新美股暴跌台指期夜盤重挫　投顧：台股週一壓力沈重熱門一日門診手術比照住院理賠？壽險業：不太可能放寬認定

更新報價

明　泰 (3380) 通信網路業上市明基友達集團

37.50 ▼-1.50 -3.85% 1.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	4,639	37.50	36	37.55	90	39.00	39.50	37.35	39.00

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	37.50	37.55	37.50	-1.50	14	4639
13:30:00	37.50	37.55	37.50	-1.50	246	4625
13:24:53	37.55	37.60	37.55	-1.45	1	4379
13:24:45	37.55	37.60	37.60	-1.40	1	4378
13:24:42	37.55	37.60	37.60	-1.40	1	4377
13:24:41	37.55	37.60	37.55	-1.45	1	4376
13:24:33	37.55	37.60	37.60	-1.40	3	4375
13:24:26	37.55	37.60	37.55	-1.45	6	4372
13:24:26	37.55	37.60	37.60	-1.40	11	4366
13:24:25	37.55	37.60	37.55	-1.45	1	4355
13:24:12	37.55	37.60	37.55	-1.45	1	4354
13:24:02	37.55	37.60	37.55	-1.45	2	4353
13:23:41	37.55	37.60	37.60	-1.40	1	4351
13:23:34	37.55	37.60	37.60	-1.40	1	4350
13:23:13	37.60	37.65	37.60	-1.40	14	4349
13:23:12	37.60	37.65	37.60	-1.40	5	4335
13:23:07	37.60	37.65	37.60	-1.40	1	4330
13:23:05	37.60	37.65	37.65	-1.35	3	4329
13:22:38	37.60	37.65	37.65	-1.35	1	4326
13:22:29	37.60	37.65	37.65	-1.35	2	4325
13:22:28	37.60	37.65	37.60	-1.40	2	4323
13:21:48	37.60	37.65	37.65	-1.35	1	4321
13:21:47	37.60	37.65	37.60	-1.40	2	4320
13:21:44	37.60	37.65	37.65	-1.35	1	4318
13:21:41	37.60	37.65	37.60	-1.40	2	4317
13:21:28	37.60	37.65	37.65	-1.35	2	4315
13:21:10	37.60	37.65	37.60	-1.40	1	4313
13:20:06	37.60	37.65	37.60	-1.40	1	4312
13:19:55	37.60	37.65	37.65	-1.35	1	4311
13:19:44	37.60	37.65	37.65	-1.35	2	4310
13:19:28	37.55	37.65	37.65	-1.35	1	4308
13:19:08	37.55	37.60	37.60	-1.40	3	4307
13:18:56	37.55	37.60	37.60	-1.40	1	4304
13:18:54	37.55	37.60	37.55	-1.45	1	4303
13:18:46	37.55	37.60	37.60	-1.40	1	4302
13:18:41	37.55	37.60	37.60	-1.40	5	4301
13:18:38	37.55	37.60	37.55	-1.45	7	4296
13:18:29	37.50	37.55	37.55	-1.45	4	4289
13:18:23	37.55	37.60	37.55	-1.45	1	4285
13:18:18	37.55	37.60	37.55	-1.45	1	4284
13:17:57	37.50	37.55	37.55	-1.45	2	4283
13:17:54	37.50	37.55	37.50	-1.50	4	4281
13:17:12	37.50	37.60	37.50	-1.50	15	4277
13:16:52	37.50	37.55	37.55	-1.45	4	4262
13:16:52	37.50	37.55	37.55	-1.45	1	4258
13:16:52	37.50	37.55	37.55	-1.45	1	4257
13:16:52	37.50	37.55	37.55	-1.45	4	4256
13:16:39	37.55	37.60	37.50	-1.50	7	4252
13:16:39	37.55	37.60	37.55	-1.45	9	4245
13:16:28	37.55	37.60	37.55	-1.45	2	4236
13:16:28	37.60	37.65	37.60	-1.40	3	4234
13:16:09	37.55	37.65	37.55	-1.45	1	4231
13:16:09	37.55	37.60	37.60	-1.40	1	4230
13:16:08	37.60	37.65	37.60	-1.40	4	4229
13:16:08	37.60	37.65	37.60	-1.40	2	4225
13:15:50	37.55	37.60	37.60	-1.40	7	4223
13:15:45	37.50	37.55	37.55	-1.45	3	4216
13:15:45	37.55	37.60	37.55	-1.45	7	4213
13:15:21	37.55	37.65	37.55	-1.45	4	4206
13:15:03	37.55	37.65	37.55	-1.45	12	4202
13:15:02	37.60	37.65	37.55	-1.45	8	4190
13:15:02	37.60	37.65	37.60	-1.40	12	4182
13:14:46	37.60	37.65	37.60	-1.40	1	4170
13:14:42	37.60	37.65	37.60	-1.40	5	4169
13:14:42	37.60	37.65	37.60	-1.40	1	4164
13:14:37	37.60	37.65	37.60	-1.40	5	4163
13:14:33	37.60	37.65	37.65	-1.35	1	4158
13:14:23	37.60	37.65	37.60	-1.40	4	4157
13:14:10	37.60	37.65	37.60	-1.40	2	4153
13:13:20	37.60	37.65	37.60	-1.40	1	4151
13:13:12	37.60	37.65	37.60	-1.40	2	4150
13:12:55	37.60	37.65	37.65	-1.35	1	4148
13:12:55	37.60	37.65	37.65	-1.35	1	4147
13:12:48	37.60	37.65	37.60	-1.40	1	4146
13:12:33	37.60	37.65	37.60	-1.40	2	4145
13:12:24	37.60	37.65	37.60	-1.40	1	4143
13:12:09	37.55	37.60	37.60	-1.40	2	4142
13:12:09	37.55	37.60	37.60	-1.40	1	4140
13:11:56	37.55	37.60	37.60	-1.40	2	4139
13:11:56	37.55	37.60	37.60	-1.40	1	4137
13:11:35	37.60	37.65	37.60	-1.40	10	4136
13:11:29	37.60	37.65	37.60	-1.40	1	4126
13:10:52	37.60	37.65	37.60	-1.40	1	4125
13:10:51	37.55	37.60	37.60	-1.40	10	4124
13:10:49	37.55	37.60	37.60	-1.40	1	4114
13:10:48	37.55	37.60	37.60	-1.40	2	4113
13:10:43	37.55	37.60	37.55	-1.45	1	4111
13:10:39	37.55	37.60	37.55	-1.45	4	4110
13:10:34	37.55	37.60	37.55	-1.45	1	4106
13:09:58	37.55	37.60	37.60	-1.40	1	4105
13:08:59	37.55	37.60	37.55	-1.45	1	4104
13:08:40	37.55	37.60	37.55	-1.45	2	4103
13:08:33	37.55	37.60	37.55	-1.45	5	4101
13:08:10	37.55	37.60	37.55	-1.45	1	4096
13:07:29	37.50	37.60	37.50	-1.50	1	4095
13:07:29	37.50	37.60	37.60	-1.40	5	4094
13:07:27	37.55	37.60	37.55	-1.45	5	4089
13:06:52	37.55	37.60	37.55	-1.45	7	4084
13:06:36	37.55	37.60	37.55	-1.45	2	4077
13:05:57	37.55	37.60	37.55	-1.45	9	4075
13:05:28	37.55	37.60	37.55	-1.45	5	4066
13:05:07	37.55	37.60	37.55	-1.45	5	4061
13:03:59	37.55	37.65	37.55	-1.45	1	4056
13:03:46	37.55	37.60	37.60	-1.40	12	4055
13:03:44	37.55	37.60	37.55	-1.45	10	4043
13:03:20	37.55	37.60	37.55	-1.45	5	4033
13:03:08	37.55	37.60	37.55	-1.45	2	4028
13:03:05	37.55	37.60	37.55	-1.45	1	4026
13:02:51	37.55	37.60	37.55	-1.45	1	4025
13:02:14	37.55	37.60	37.55	-1.45	1	4024
13:02:13	37.55	37.60	37.60	-1.40	1	4023
13:01:14	37.55	37.60	37.60	-1.40	1	4022
13:00:59	37.55	37.60	37.60	-1.40	1	4021
13:00:04	37.55	37.60	37.55	-1.45	1	4020
12:59:52	37.55	37.60	37.60	-1.40	1	4019
12:59:40	37.60	37.65	37.60	-1.40	6	4018
12:59:13	37.60	37.65	37.65	-1.35	1	4012
12:58:39	37.65	37.70	37.65	-1.35	2	4011
12:58:25	37.65	37.70	37.65	-1.35	3	4009
12:58:23	37.60	37.70	37.60	-1.40	1	4006
12:58:23	37.60	37.65	37.65	-1.35	3	4005
12:58:23	37.60	37.65	37.65	-1.35	1	4002
12:56:44	37.60	37.65	37.65	-1.35	2	4001
12:54:31	37.55	37.60	37.60	-1.40	2	3999
12:54:15	37.60	37.70	37.60	-1.40	23	3997
12:54:12	37.65	37.70	37.65	-1.35	1	3974
12:53:05	37.60	37.70	37.70	-1.30	1	3973
12:52:53	37.60	37.65	37.65	-1.35	1	3972
12:51:53	37.60	37.65	37.65	-1.35	1	3971
12:50:24	37.60	37.65	37.65	-1.35	1	3970
12:50:22	37.60	37.65	37.60	-1.40	1	3969
12:48:57	37.60	37.70	37.60	-1.40	1	3968
12:47:57	37.55	37.60	37.60	-1.40	4	3967
12:47:14	37.55	37.60	37.60	-1.40	1	3963
12:44:37	37.50	37.60	37.60	-1.40	12	3962
12:44:29	37.50	37.60	37.60	-1.40	4	3950
12:44:09	37.55	37.60	37.55	-1.45	1	3946
12:43:43	37.55	37.60	37.55	-1.45	3	3945
12:43:32	37.55	37.60	37.60	-1.40	2	3942
12:43:18	37.55	37.60	37.60	-1.40	1	3940
12:42:35	37.55	37.60	37.60	-1.40	4	3939
12:42:22	37.55	37.60	37.60	-1.40	1	3935
12:42:20	37.55	37.60	37.60	-1.40	2	3934
12:42:13	37.55	37.60	37.60	-1.40	1	3932
12:42:12	37.60	37.70	37.60	-1.40	1	3931
12:41:53	37.65	37.70	37.65	-1.35	4	3930
12:41:48	37.65	37.70	37.65	-1.35	1	3926
12:41:37	37.65	37.70	37.65	-1.35	1	3925
12:41:32	37.60	37.65	37.65	-1.35	1	3924
12:41:21	37.55	37.60	37.60	-1.40	3	3923
12:41:21	37.50	37.55	37.55	-1.45	4	3920
12:41:21	37.50	37.55	37.55	-1.45	10	3916
12:41:21	37.50	37.55	37.55	-1.45	5	3906
12:41:21	37.50	37.55	37.55	-1.45	10	3901
12:41:21	37.50	37.55	37.55	-1.45	10	3891
12:41:21	37.50	37.55	37.55	-1.45	11	3881
12:41:21	37.50	37.55	37.55	-1.45	1	3870
12:40:29	37.45	37.50	37.50	-1.50	4	3869
12:39:41	37.40	37.50	37.40	-1.60	2	3865
12:39:30	37.35	37.45	37.45	-1.55	15	3863
12:39:01	37.35	37.40	37.40	-1.60	3	3848
12:39:01	37.35	37.40	37.40	-1.60	10	3845
12:37:04	37.40	37.45	37.40	-1.60	1	3835
12:37:03	37.40	37.45	37.40	-1.60	1	3834
12:36:59	37.40	37.45	37.40	-1.60	1	3833
12:36:49	37.40	37.45	37.40	-1.60	1	3832
12:36:23	37.35	37.40	37.40	-1.60	2	3831
12:36:06	37.35	37.40	37.35	-1.65	1	3829
12:35:58	37.35	37.40	37.35	-1.65	2	3828
12:35:53	37.35	37.40	37.35	-1.65	6	3826
12:35:44	37.35	37.40	37.35	-1.65	10	3820
12:35:08	37.40	37.45	37.40	-1.60	28	3810
12:33:07	37.40	37.45	37.45	-1.55	1	3782
12:33:01	37.40	37.45	37.40	-1.60	2	3781
12:31:44	37.40	37.45	37.40	-1.60	8	3779
12:31:43	37.40	37.45	37.40	-1.60	3	3771
12:31:04	37.40	37.45	37.40	-1.60	3	3768
12:30:01	37.40	37.45	37.45	-1.55	1	3765
12:29:51	37.45	37.50	37.45	-1.55	1	3764
12:29:29	37.45	37.50	37.45	-1.55	2	3763
12:29:04	37.40	37.45	37.45	-1.55	1	3761
12:28:53	37.45	37.50	37.45	-1.55	1	3760
12:28:53	37.45	37.50	37.45	-1.55	2	3759
12:28:25	37.40	37.50	37.50	-1.50	3	3757
12:27:50	37.45	37.50	37.45	-1.55	1	3754
12:27:46	37.45	37.50	37.45	-1.55	9	3753
12:27:37	37.45	37.50	37.50	-1.50	1	3744
12:27:30	37.45	37.50	37.50	-1.50	1	3743
12:27:08	37.45	37.50	37.50	-1.50	1	3742
12:26:04	37.45	37.50	37.50	-1.50	1	3741
12:25:17	37.45	37.50	37.45	-1.55	2	3740
12:25:11	37.40	37.50	37.50	-1.50	5	3738
12:24:41	37.45	37.50	37.45	-1.55	2	3733
12:24:16	37.45	37.50	37.50	-1.50	2	3731
12:24:07	37.40	37.45	37.45	-1.55	2	3729
12:23:39	37.45	37.50	37.45	-1.55	3	3727
12:23:24	37.45	37.50	37.45	-1.55	2	3724
12:23:20	37.40	37.45	37.45	-1.55	25	3722
12:23:20	37.40	37.45	37.45	-1.55	12	3697
12:22:18	37.40	37.45	37.45	-1.55	1	3685
12:22:16	37.40	37.45	37.40	-1.60	2	3684
12:21:53	37.40	37.45	37.40	-1.60	1	3682
12:20:59	37.40	37.45	37.40	-1.60	1	3681
12:20:23	37.35	37.40	37.40	-1.60	1	3680
12:20:10	37.35	37.40	37.40	-1.60	1	3679
12:20:03	37.35	37.40	37.40	-1.60	1	3678
12:19:47	37.40	37.45	37.40	-1.60	1	3677
12:19:40	37.40	37.45	37.40	-1.60	1	3676
12:19:25	37.40	37.45	37.40	-1.60	1	3675
12:18:55	37.35	37.40	37.40	-1.60	1	3674
12:18:45	37.35	37.40	37.40	-1.60	1	3673
12:18:40	37.35	37.40	37.40	-1.60	1	3672
12:18:37	37.35	37.40	37.40	-1.60	1	3671
12:18:30	37.40	37.45	37.40	-1.60	7	3670
12:18:27	37.40	37.45	37.40	-1.60	2	3663
12:18:21	37.40	37.45	37.40	-1.60	2	3661
12:18:20	37.40	37.45	37.40	-1.60	1	3659
12:17:45	37.40	37.45	37.40	-1.60	2	3658
12:17:18	37.40	37.45	37.40	-1.60	2	3656
12:17:15	37.40	37.45	37.40	-1.60	2	3654
12:17:03	37.40	37.45	37.40	-1.60	2	3652
12:16:28	37.40	37.45	37.45	-1.55	2	3650
12:16:25	37.40	37.45	37.40	-1.60	1	3648
12:16:22	37.40	37.45	37.45	-1.55	1	3647
12:16:22	37.40	37.45	37.40	-1.60	1	3646
12:16:17	37.40	37.45	37.40	-1.60	1	3645
12:14:22	37.40	37.45	37.45	-1.55	1	3644
12:13:53	37.40	37.45	37.40	-1.60	2	3643
12:13:28	37.40	37.45	37.45	-1.55	1	3641
12:13:10	37.40	37.45	37.45	-1.55	1	3640
12:12:48	37.40	37.45	37.45	-1.55	1	3639
12:12:45	37.40	37.45	37.45	-1.55	3	3638
12:12:44	37.40	37.45	37.40	-1.60	1	3635
12:12:39	37.40	37.45	37.40	-1.60	4	3634
12:12:31	37.40	37.45	37.40	-1.60	1	3630
12:12:21	37.40	37.45	37.40	-1.60	1	3629
12:12:15	37.40	37.45	37.40	-1.60	1	3628
12:12:09	37.40	37.45	37.45	-1.55	1	3627
12:12:06	37.40	37.45	37.40	-1.60	1	3626
12:12:05	37.40	37.45	37.40	-1.60	2	3625
12:11:58	37.35	37.40	37.40	-1.60	2	3623
12:11:54	37.35	37.40	37.40	-1.60	1	3621
12:11:43	37.35	37.40	37.40	-1.60	5	3620
12:11:39	37.35	37.40	37.40	-1.60	1	3615
12:11:39	37.35	37.40	37.40	-1.60	1	3614
12:11:34	37.35	37.40	37.40	-1.60	1	3613
12:11:32	37.40	37.45	37.40	-1.60	12	3612
12:11:29	37.40	37.45	37.45	-1.55	5	3600
12:11:26	37.40	37.45	37.45	-1.55	1	3595
12:11:24	37.40	37.45	37.40	-1.60	1	3594
12:11:10	37.45	37.50	37.45	-1.55	2	3593
12:11:07	37.45	37.50	37.45	-1.55	2	3591
12:11:03	37.40	37.45	37.45	-1.55	1	3589
12:11:00	37.40	37.45	37.40	-1.60	3	3588
12:11:00	37.40	37.45	37.45	-1.55	1	3585
12:10:56	37.40	37.50	37.50	-1.50	1	3584
12:10:53	37.40	37.50	37.40	-1.60	2	3583
12:10:47	37.45	37.50	37.45	-1.55	2	3581
12:10:47	37.45	37.50	37.50	-1.50	10	3579
12:10:46	37.40	37.45	37.40	-1.60	1	3569
12:10:46	37.40	37.45	37.40	-1.60	1	3568
12:10:37	37.40	37.45	37.45	-1.55	1	3567
12:10:36	37.50	37.55	37.40	-1.60	1	3566
12:10:36	37.50	37.55	37.45	-1.55	7	3565
12:10:36	37.50	37.55	37.50	-1.50	42	3558
12:10:34	37.50	37.55	37.50	-1.50	50	3516
12:10:30	37.50	37.55	37.50	-1.50	3	3466
12:10:22	37.55	37.60	37.55	-1.45	8	3463
12:10:09	37.55	37.60	37.55	-1.45	1	3455
12:10:02	37.60	37.65	37.55	-1.45	9	3454
12:10:02	37.60	37.65	37.60	-1.40	1	3445
12:09:34	37.55	37.60	37.60	-1.40	2	3444
12:09:34	37.55	37.60	37.55	-1.45	30	3442
12:09:22	37.55	37.60	37.60	-1.40	1	3412
12:09:20	37.55	37.60	37.60	-1.40	11	3411
12:09:17	37.55	37.60	37.60	-1.40	17	3400
12:09:15	37.60	37.65	37.60	-1.40	19	3383
12:09:12	37.60	37.65	37.60	-1.40	4	3364
12:09:09	37.60	37.65	37.60	-1.40	50	3360
12:09:00	37.65	37.70	37.65	-1.35	11	3310
12:08:26	37.65	37.70	37.65	-1.35	2	3299
12:08:16	37.60	37.65	37.65	-1.35	1	3297
12:07:57	37.60	37.65	37.65	-1.35	1	3296
12:07:49	37.60	37.65	37.65	-1.35	1	3295
12:07:45	37.60	37.65	37.65	-1.35	1	3294
12:07:45	37.60	37.65	37.60	-1.40	2	3293
12:07:42	37.60	37.65	37.60	-1.40	5	3291
12:07:27	37.60	37.65	37.65	-1.35	5	3286
12:07:24	37.65	37.70	37.65	-1.35	17	3281
12:07:13	37.65	37.70	37.65	-1.35	1	3264
12:07:13	37.65	37.70	37.65	-1.35	1	3263
12:06:42	37.70	37.75	37.65	-1.35	1	3262
12:06:42	37.70	37.75	37.70	-1.30	1	3261
12:06:42	37.75	37.80	37.75	-1.25	5	3260
12:06:42	37.75	37.80	37.75	-1.25	7	3255
12:06:15	37.75	37.80	37.75	-1.25	2	3248
12:04:51	37.75	37.80	37.75	-1.25	1	3246
12:04:40	37.75	37.80	37.80	-1.20	1	3245
12:03:59	37.75	37.80	37.80	-1.20	1	3244
12:03:42	37.75	37.80	37.80	-1.20	1	3243
12:03:24	37.75	37.80	37.80	-1.20	2	3242
12:03:23	37.80	37.85	37.80	-1.20	4	3240
12:02:57	37.80	37.85	37.80	-1.20	2	3236
12:02:12	37.80	37.85	37.80	-1.20	2	3234
12:01:14	37.75	37.80	37.80	-1.20	2	3232
12:00:05	37.65	37.75	37.75	-1.25	3	3230
12:00:05	37.65	37.75	37.75	-1.25	1	3227
11:59:25	37.65	37.70	37.70	-1.30	1	3226
11:59:01	37.65	37.70	37.70	-1.30	1	3225
11:58:57	37.70	37.75	37.65	-1.35	4	3224
11:58:57	37.70	37.75	37.70	-1.30	6	3220
11:56:08	37.65	37.70	37.70	-1.30	2	3214
11:56:08	37.65	37.70	37.70	-1.30	1	3212
11:55:42	37.65	37.70	37.70	-1.30	1	3211
11:54:06	37.65	37.70	37.70	-1.30	1	3210
11:53:47	37.65	37.70	37.65	-1.35	5	3209
11:53:30	37.65	37.70	37.65	-1.35	1	3204
11:53:27	37.70	37.75	37.70	-1.30	1	3203
11:53:27	37.65	37.70	37.70	-1.30	1	3202
11:53:26	37.65	37.70	37.70	-1.30	1	3201
11:53:23	37.65	37.70	37.70	-1.30	1	3200
11:53:05	37.65	37.70	37.65	-1.35	1	3199
11:53:05	37.65	37.70	37.65	-1.35	1	3198
11:53:03	37.65	37.70	37.65	-1.35	1	3197
11:52:53	37.70	37.75	37.70	-1.30	1	3196
11:52:53	37.70	37.75	37.70	-1.30	10	3195
11:52:34	37.70	37.75	37.70	-1.30	2	3185
11:51:35	37.70	37.75	37.75	-1.25	1	3183
11:51:33	37.70	37.75	37.70	-1.30	14	3182
11:51:09	37.70	37.75	37.70	-1.30	1	3168
11:50:38	37.75	37.80	37.75	-1.25	3	3167
11:50:28	37.75	37.80	37.80	-1.20	1	3164
11:50:14	37.75	37.80	37.80	-1.20	1	3163
11:50:02	37.75	37.80	37.75	-1.25	1	3162
11:49:54	37.75	37.80	37.75	-1.25	1	3161
11:49:54	37.75	37.80	37.80	-1.20	1	3160
11:49:10	37.75	37.80	37.80	-1.20	2	3159
11:49:02	37.75	37.80	37.75	-1.25	2	3157
11:48:39	37.80	37.85	37.80	-1.20	1	3155
11:48:33	37.75	37.85	37.75	-1.25	1	3154
11:48:17	37.80	37.85	37.80	-1.20	1	3153
11:47:59	37.75	37.85	37.75	-1.25	1	3152
11:47:53	37.80	37.85	37.80	-1.20	1	3151
11:47:50	37.80	37.85	37.80	-1.20	2	3150
11:47:50	37.80	37.85	37.80	-1.20	2	3148
11:46:56	37.75	37.85	37.75	-1.25	1	3146
11:46:56	37.80	37.85	37.80	-1.20	16	3145
11:46:32	37.80	37.85	37.85	-1.15	1	3129
11:46:09	37.80	37.85	37.85	-1.15	1	3128
11:42:46	37.80	37.85	37.80	-1.20	1	3127
11:42:41	37.80	37.85	37.80	-1.20	3	3126
11:42:26	37.80	37.85	37.80	-1.20	2	3123
11:42:26	37.85	37.90	37.85	-1.15	1	3121
11:40:57	37.90	37.95	37.90	-1.10	1	3120
11:40:57	37.90	37.95	37.90	-1.10	4	3119
11:40:57	37.85	37.90	37.90	-1.10	2	3115
11:40:32	37.80	37.85	37.85	-1.15	1	3113
11:38:34	37.75	37.80	37.80	-1.20	8	3112
11:37:52	37.70	37.75	37.75	-1.25	13	3104
11:37:52	37.70	37.75	37.75	-1.25	1	3091
11:37:38	37.70	37.75	37.70	-1.30	5	3090
11:36:48	37.70	37.80	37.70	-1.30	1	3085
11:36:42	37.70	37.80	37.70	-1.30	1	3084
11:36:08	37.70	37.75	37.75	-1.25	1	3083
11:35:47	37.75	37.80	37.75	-1.25	17	3082
11:35:44	37.75	37.80	37.80	-1.20	1	3065
11:34:44	37.80	37.85	37.80	-1.20	2	3064
11:34:05	37.75	37.85	37.85	-1.15	2	3062
11:34:05	37.75	37.80	37.80	-1.20	1	3060
11:34:05	37.75	37.80	37.80	-1.20	3	3059
11:33:53	37.75	37.80	37.80	-1.20	1	3056
11:33:08	37.75	37.80	37.80	-1.20	2	3055
11:32:12	37.75	37.80	37.80	-1.20	2	3053
11:31:51	37.75	37.80	37.80	-1.20	2	3051
11:31:29	37.75	37.80	37.80	-1.20	1	3049
11:31:22	37.75	37.80	37.80	-1.20	1	3048
11:31:21	37.75	37.80	37.75	-1.25	1	3047
11:30:56	37.70	37.75	37.80	-1.20	2	3046
11:30:56	37.70	37.75	37.75	-1.25	1	3044
11:30:39	37.70	37.75	37.75	-1.25	1	3043
11:30:37	37.75	37.85	37.75	-1.25	8	3042
11:30:29	37.75	37.80	37.80	-1.20	2	3034
11:30:22	37.75	37.80	37.80	-1.20	1	3032
11:30:15	37.75	37.85	37.75	-1.25	2	3031
11:30:10	37.80	37.90	37.80	-1.20	29	3029
11:29:35	37.85	37.90	37.85	-1.15	1	3000
11:28:38	37.80	37.90	37.80	-1.20	3	2999
11:28:27	37.85	37.90	37.85	-1.15	5	2996
11:28:22	37.80	37.90	37.80	-1.20	10	2991
11:27:45	37.85	37.90	37.80	-1.20	5	2981
11:27:45	37.85	37.90	37.85	-1.15	1	2976
11:27:25	37.80	37.90	37.80	-1.20	1	2975
11:27:08	37.80	37.90	37.80	-1.20	1	2974
11:26:59	37.85	37.95	37.85	-1.15	22	2973
11:26:34	37.90	37.95	37.90	-1.10	4	2951
11:26:18	37.90	37.95	37.90	-1.10	1	2947
11:26:18	37.90	37.95	37.90	-1.10	2	2946
11:26:18	37.90	37.95	37.90	-1.10	2	2944
11:26:18	37.90	38.00	37.90	-1.10	2	2942
11:25:25	37.90	38.00	37.90	-1.10	1	2940
11:25:10	37.90	38.00	37.90	-1.10	3	2939
11:25:04	37.90	38.00	37.90	-1.10	6	2936
11:24:55	37.90	38.00	37.90	-1.10	3	2930
11:24:43	37.95	38.00	37.95	-1.05	1	2927
11:24:35	37.95	38.00	37.95	-1.05	1	2926
11:23:32	37.95	38.00	37.95	-1.05	1	2925
11:23:32	37.95	38.00	37.95	-1.05	10	2924
11:22:36	37.95	38.00	37.95	-1.05	10	2914
11:22:09	38.00	38.05	38.00	-1.00	4	2904
11:21:56	38.00	38.05	38.00	-1.00	20	2900
11:21:39	38.00	38.05	38.05	-0.95	1	2880
11:21:34	38.00	38.05	38.05	-0.95	1	2879
11:21:20	38.00	38.05	38.05	-0.95	1	2878
11:19:51	38.00	38.05	38.05	-0.95	5	2877
11:19:48	38.00	38.05	38.00	-1.00	2	2872
11:19:47	38.00	38.05	38.05	-0.95	3	2870
11:19:46	38.00	38.05	38.00	-1.00	3	2867
11:19:43	38.00	38.05	38.05	-0.95	1	2864
11:19:17	38.00	38.05	38.05	-0.95	1	2863
11:18:59	38.00	38.05	38.05	-0.95	1	2862
11:18:45	38.00	38.05	38.05	-0.95	2	2861
11:17:55	38.00	38.05	38.00	-1.00	1	2859
11:13:07	38.00	38.05	38.00	-1.00	6	2858
11:12:56	38.05	38.10	38.05	-0.95	2	2852
11:12:30	38.00	38.10	38.00	-1.00	2	2850
11:12:26	38.00	38.05	38.05	-0.95	1	2848
11:11:27	38.00	38.05	38.05	-0.95	1	2847
11:10:58	38.00	38.05	38.05	-0.95	1	2846
11:09:57	38.00	38.05	38.00	-1.00	1	2845
11:09:51	38.00	38.10	38.00	-1.00	13	2844
11:09:32	38.05	38.10	38.05	-0.95	1	2831
11:08:43	37.95	38.05	38.05	-0.95	2	2830
11:08:20	38.00	38.05	38.00	-1.00	1	2828
11:08:07	37.95	38.00	38.00	-1.00	1	2827
11:07:49	37.95	38.00	38.00	-1.00	1	2826
11:06:48	37.90	37.95	37.95	-1.05	4	2825
11:06:45	37.90	37.95	37.95	-1.05	1	2821
11:06:23	37.90	37.95	37.90	-1.10	2	2820
11:06:21	37.90	37.95	37.95	-1.05	1	2818
11:06:18	37.90	37.95	37.95	-1.05	1	2817
11:06:17	37.90	37.95	37.95	-1.05	2	2816
11:06:16	37.95	38.00	37.95	-1.05	1	2814
11:06:15	37.90	37.95	37.95	-1.05	1	2813
11:06:11	37.95	38.00	37.95	-1.05	2	2812
11:05:56	37.95	38.00	37.95	-1.05	4	2810
11:05:54	37.95	38.00	37.95	-1.05	1	2806
11:05:40	37.95	38.00	37.95	-1.05	2	2805
11:05:36	37.95	38.00	38.00	-1.00	1	2803
11:05:34	38.00	38.05	38.00	-1.00	47	2802
11:05:23	38.05	38.10	38.05	-0.95	11	2755
11:05:12	38.10	38.15	38.10	-0.90	4	2744
11:04:26	38.05	38.10	38.10	-0.90	4	2740
11:04:22	38.10	38.15	38.10	-0.90	15	2736
11:04:21	38.10	38.15	38.10	-0.90	2	2721
11:04:02	38.10	38.15	38.10	-0.90	2	2719
11:03:43	38.10	38.15	38.15	-0.85	1	2717
11:02:59	38.10	38.15	38.15	-0.85	1	2716
11:02:25	38.15	38.20	38.15	-0.85	1	2715
11:02:24	38.15	38.25	38.15	-0.85	5	2714
11:02:23	38.15	38.25	38.15	-0.85	1	2709
11:01:35	38.15	38.25	38.15	-0.85	3	2708
11:01:32	38.20	38.30	38.20	-0.80	11	2705
11:00:37	38.20	38.35	38.35	-0.65	1	2694
10:59:52	38.20	38.35	38.35	-0.65	4	2693
10:57:29	38.20	38.35	38.35	-0.65	1	2689
10:57:29	38.20	38.25	38.25	-0.75	2	2688
10:57:22	38.20	38.25	38.25	-0.75	1	2686
10:56:33	38.20	38.25	38.20	-0.80	1	2685
10:56:22	38.20	38.25	38.20	-0.80	1	2684
10:55:04	38.25	38.30	38.25	-0.75	2	2683
10:54:24	38.30	38.35	38.30	-0.70	1	2681
10:54:15	38.30	38.35	38.30	-0.70	1	2680
10:54:15	38.30	38.35	38.30	-0.70	1	2679
10:54:12	38.30	38.40	38.25	-0.75	4	2678
10:54:12	38.30	38.40	38.30	-0.70	5	2674
10:54:09	38.35	38.40	38.35	-0.65	1	2669
10:52:55	38.30	38.35	38.35	-0.65	1	2668
10:52:55	38.30	38.35	38.35	-0.65	2	2667
10:51:51	38.30	38.35	38.30	-0.70	10	2665
10:51:06	38.25	38.30	38.30	-0.70	2	2655
10:49:26	38.25	38.30	38.30	-0.70	1	2653
10:49:06	38.30	38.35	38.30	-0.70	2	2652
10:49:02	38.30	38.35	38.30	-0.70	3	2650
10:48:52	38.30	38.35	38.30	-0.70	3	2647
10:48:45	38.30	38.35	38.30	-0.70	4	2644
10:46:32	38.25	38.30	38.30	-0.70	1	2640
10:43:45	38.25	38.35	38.25	-0.75	1	2639
10:43:20	38.30	38.40	38.25	-0.75	3	2638
10:43:20	38.30	38.40	38.30	-0.70	7	2635
10:42:54	38.35	38.40	38.35	-0.65	1	2628
10:42:54	38.35	38.40	38.35	-0.65	2	2627
10:42:54	38.35	38.40	38.35	-0.65	9	2625
10:42:54	38.35	38.40	38.35	-0.65	1	2616
10:42:01	38.30	38.35	38.35	-0.65	2	2615
10:41:57	38.30	38.35	38.35	-0.65	2	2613
10:41:47	38.30	38.35	38.35	-0.65	1	2611
10:41:21	38.30	38.35	38.35	-0.65	1	2610
10:40:54	38.35	38.40	38.35	-0.65	3	2609
10:40:15	38.40	38.45	38.40	-0.60	6	2606
10:39:42	38.45	38.50	38.45	-0.55	1	2600
10:39:38	38.45	38.55	38.45	-0.55	5	2599
10:38:52	38.45	38.50	38.45	-0.55	1	2594
10:38:16	38.45	38.55	38.45	-0.55	13	2593
10:38:16	38.50	38.55	38.50	-0.50	12	2580
10:37:16	38.55	38.60	38.55	-0.45	2	2568
10:37:16	38.55	38.60	38.55	-0.45	4	2566
10:36:33	38.60	38.70	38.60	-0.40	16	2562
10:36:33	38.65	38.75	38.65	-0.35	4	2546
10:35:00	38.70	38.75	38.70	-0.30	1	2542
10:35:00	38.65	38.70	38.70	-0.30	1	2541
10:34:56	38.65	38.70	38.70	-0.30	1	2540
10:34:28	38.70	38.75	38.70	-0.30	2	2539
10:34:22	38.70	38.75	38.70	-0.30	1	2537
10:34:17	38.70	38.80	38.70	-0.30	2	2536
10:32:29	38.70	38.80	38.70	-0.30	1	2534
10:32:19	38.65	38.70	38.70	-0.30	2	2533
10:32:19	38.65	38.70	38.70	-0.30	1	2531
10:30:16	38.70	38.80	38.70	-0.30	3	2530
10:29:33	38.75	38.80	38.75	-0.25	3	2527
10:29:13	38.75	38.80	38.80	-0.20	1	2524
10:28:46	38.70	38.75	38.75	-0.25	4	2523
10:28:10	38.70	38.75	38.70	-0.30	1	2519
10:27:12	38.75	38.80	38.75	-0.25	1	2518
10:26:52	38.75	38.80	38.75	-0.25	1	2517
10:25:26	38.75	38.80	38.75	-0.25	2	2516
10:25:01	38.75	38.80	38.75	-0.25	1	2514
10:24:46	38.75	38.80	38.75	-0.25	5	2513
10:24:45	38.75	38.85	38.75	-0.25	4	2508
10:24:33	38.75	38.80	38.80	-0.20	1	2504
10:24:22	38.75	38.80	38.80	-0.20	1	2503
10:23:51	38.75	38.80	38.80	-0.20	2	2502
10:23:41	38.75	38.80	38.75	-0.25	1	2500
10:22:50	38.80	38.90	38.80	-0.20	8	2499
10:22:46	38.85	38.90	38.85	-0.15	1	2491
10:20:50	38.80	38.85	38.85	-0.15	1	2490
10:19:46	38.80	38.90	38.80	-0.20	13	2489
10:19:46	38.85	38.90	38.85	-0.15	4	2476
10:18:29	38.85	38.95	38.85	-0.15	1	2472
10:18:08	38.85	38.95	38.85	-0.15	2	2471
10:18:08	38.85	38.90	38.90	-0.10	10	2469
10:18:08	38.80	38.85	38.90	-0.10	14	2459
10:18:08	38.80	38.85	38.85	-0.15	5	2445
10:18:02	38.85	38.90	38.85	-0.15	3	2440
10:17:46	38.80	38.85	38.85	-0.15	3	2437
10:16:57	38.75	38.80	38.80	-0.20	2	2434
10:16:56	38.70	38.80	38.80	-0.20	8	2432
10:16:54	38.70	38.80	38.70	-0.30	1	2424
10:16:50	38.70	38.75	38.75	-0.25	1	2423
10:16:44	38.70	38.80	38.80	-0.20	2	2422
10:16:17	38.70	38.75	38.75	-0.25	1	2420
10:16:15	38.65	38.70	38.70	-0.30	1	2419
10:15:35	38.70	38.75	38.70	-0.30	2	2418
10:14:59	38.70	38.75	38.70	-0.30	1	2416
10:14:18	38.75	38.80	38.75	-0.25	7	2415
10:14:09	38.75	38.80	38.75	-0.25	1	2408
10:14:01	38.75	38.80	38.75	-0.25	1	2407
10:13:54	38.75	38.80	38.80	-0.20	1	2406
10:12:57	38.75	38.80	38.80	-0.20	1	2405
10:12:41	38.75	38.80	38.80	-0.20	2	2404
10:12:18	38.75	38.80	38.75	-0.25	1	2402
10:11:50	38.65	38.75	38.75	-0.25	9	2401
10:11:13	38.65	38.70	38.70	-0.30	1	2392
10:10:41	38.65	38.75	38.65	-0.35	4	2391
10:10:33	38.65	38.70	38.70	-0.30	5	2387
10:09:21	38.60	38.65	38.65	-0.35	2	2382
10:09:18	38.60	38.65	38.65	-0.35	1	2380
10:08:47	38.60	38.65	38.65	-0.35	1	2379
10:07:55	38.65	38.70	38.65	-0.35	4	2378
10:07:18	38.65	38.70	38.65	-0.35	1	2374
10:07:07	38.65	38.75	38.75	-0.25	8	2373
10:06:21	38.65	38.75	38.75	-0.25	1	2365
10:06:19	38.70	38.75	38.70	-0.30	3	2364
10:06:19	38.70	38.75	38.75	-0.25	1	2361
10:06:19	38.70	38.75	38.70	-0.30	10	2360
10:05:45	38.70	38.75	38.75	-0.25	3	2350
10:05:32	38.70	38.75	38.70	-0.30	1	2347
10:05:24	38.70	38.75	38.70	-0.30	2	2346
10:05:07	38.75	38.80	38.75	-0.25	4	2344
10:04:53	38.75	38.80	38.75	-0.25	1	2340
10:04:53	38.75	38.80	38.75	-0.25	3	2339
10:04:53	38.70	38.75	38.75	-0.25	2	2336
10:04:13	38.70	38.75	38.75	-0.25	1	2334
10:03:29	38.70	38.75	38.75	-0.25	2	2333
10:03:23	38.70	38.75	38.75	-0.25	1	2331
10:03:17	38.70	38.75	38.75	-0.25	1	2330
10:03:14	38.70	38.75	38.75	-0.25	1	2329
10:02:38	38.70	38.75	38.75	-0.25	1	2328
10:02:26	38.65	38.75	38.75	-0.25	1	2327
10:02:26	38.60	38.70	38.70	-0.30	11	2326
10:02:26	38.60	38.70	38.70	-0.30	13	2315
10:02:26	38.55	38.65	38.65	-0.35	5	2302
10:02:26	38.50	38.60	38.60	-0.40	29	2297
10:02:26	38.50	38.60	38.60	-0.40	14	2268
10:02:26	38.45	38.55	38.55	-0.45	4	2254
10:02:26	38.45	38.50	38.50	-0.50	2	2250
10:02:25	38.45	38.50	38.50	-0.50	1	2248
10:02:12	38.50	38.55	38.50	-0.50	5	2247
10:01:36	38.50	38.55	38.50	-0.50	3	2242
10:01:29	38.50	38.55	38.55	-0.45	1	2239
10:01:19	38.50	38.55	38.55	-0.45	1	2238
10:01:08	38.55	38.60	38.55	-0.45	1	2237
10:01:00	38.55	38.60	38.55	-0.45	1	2236
10:00:32	38.55	38.60	38.55	-0.45	2	2235
10:00:06	38.50	38.55	38.60	-0.40	6	2233
10:00:06	38.50	38.55	38.55	-0.45	1	2227
09:59:33	38.50	38.55	38.55	-0.45	1	2226
09:59:27	38.55	38.60	38.55	-0.45	1	2225
09:59:21	38.55	38.60	38.55	-0.45	5	2224
09:59:16	38.55	38.60	38.60	-0.40	1	2219
09:59:04	38.55	38.60	38.55	-0.45	1	2218
09:58:18	38.50	38.55	38.55	-0.45	1	2217
09:58:12	38.50	38.55	38.55	-0.45	1	2216
09:58:00	38.50	38.55	38.55	-0.45	4	2215
09:57:51	38.50	38.55	38.50	-0.50	3	2211
09:57:43	38.50	38.55	38.55	-0.45	1	2208
09:57:29	38.55	38.60	38.55	-0.45	10	2207
09:57:26	38.55	38.60	38.60	-0.40	1	2197
09:57:06	38.55	38.60	38.60	-0.40	1	2196
09:56:43	38.55	38.60	38.60	-0.40	1	2195
09:56:32	38.55	38.60	38.60	-0.40	1	2194
09:56:25	38.55	38.60	38.55	-0.45	2	2193
09:55:21	38.55	38.60	38.55	-0.45	8	2191
09:55:07	38.55	38.60	38.55	-0.45	4	2183
09:54:50	38.50	38.55	38.55	-0.45	6	2179
09:54:46	38.50	38.55	38.50	-0.50	4	2173
09:54:43	38.50	38.55	38.50	-0.50	1	2169
09:54:31	38.50	38.60	38.50	-0.50	1	2168
09:54:27	38.55	38.60	38.55	-0.45	2	2167
09:54:23	38.55	38.60	38.60	-0.40	1	2165
09:53:58	38.55	38.60	38.60	-0.40	2	2164
09:53:48	38.50	38.60	38.60	-0.40	5	2162
09:53:37	38.50	38.55	38.55	-0.45	1	2157
09:53:12	38.45	38.55	38.55	-0.45	1	2156
09:53:11	38.50	38.55	38.50	-0.50	1	2155
09:52:55	38.50	38.55	38.50	-0.50	1	2154
09:52:12	38.45	38.55	38.55	-0.45	10	2153
09:52:04	38.40	38.50	38.50	-0.50	4	2143
09:52:04	38.40	38.45	38.45	-0.55	1	2139
09:51:29	38.40	38.50	38.40	-0.60	2	2138
09:51:18	38.40	38.50	38.50	-0.50	1	2136
09:51:16	38.45	38.50	38.45	-0.55	10	2135
09:51:11	38.50	38.55	38.50	-0.50	9	2125
09:51:11	38.45	38.50	38.50	-0.50	1	2116
09:51:05	38.50	38.55	38.50	-0.50	1	2115
09:50:56	38.45	38.50	38.50	-0.50	5	2114
09:50:40	38.45	38.50	38.50	-0.50	1	2109
09:50:26	38.45	38.50	38.50	-0.50	1	2108
09:50:25	38.45	38.50	38.50	-0.50	1	2107
09:50:21	38.45	38.50	38.50	-0.50	1	2106
09:50:08	38.50	38.55	38.50	-0.50	1	2105
09:50:02	38.45	38.50	38.50	-0.50	1	2104
09:49:59	38.45	38.50	38.50	-0.50	1	2103
09:49:57	38.45	38.50	38.50	-0.50	1	2102
09:49:51	38.45	38.50	38.50	-0.50	2	2101
09:49:27	38.45	38.50	38.45	-0.55	2	2099
09:49:21	38.40	38.45	38.45	-0.55	2	2097
09:49:17	38.40	38.45	38.45	-0.55	1	2095
09:49:12	38.35	38.40	38.40	-0.60	1	2094
09:49:12	38.35	38.40	38.40	-0.60	5	2093
09:48:58	38.35	38.40	38.40	-0.60	1	2088
09:48:45	38.30	38.35	38.35	-0.65	1	2087
09:48:29	38.30	38.35	38.30	-0.70	1	2086
09:48:09	38.30	38.35	38.30	-0.70	1	2085
09:47:49	38.30	38.35	38.30	-0.70	1	2084
09:47:09	38.25	38.30	38.30	-0.70	1	2083
09:46:38	38.20	38.30	38.30	-0.70	5	2082
09:46:10	38.20	38.30	38.20	-0.80	2	2077
09:45:24	38.30	38.35	38.30	-0.70	1	2075
09:45:10	38.20	38.35	38.35	-0.65	1	2074
09:45:06	38.25	38.35	38.25	-0.75	1	2073
09:44:24	38.25	38.40	38.25	-0.75	5	2072
09:44:24	38.30	38.40	38.30	-0.70	1	2067
09:44:24	38.30	38.40	38.30	-0.70	3	2066
09:44:23	38.20	38.30	38.30	-0.70	4	2063
09:44:23	38.10	38.25	38.25	-0.75	5	2059
09:43:26	38.05	38.15	38.15	-0.85	1	2054
09:43:26	38.05	38.10	38.10	-0.90	1	2053
09:43:17	38.00	38.15	38.00	-1.00	1	2052
09:43:12	38.00	38.15	38.00	-1.00	1	2051
09:42:49	38.05	38.20	38.05	-0.95	1	2050
09:42:37	38.05	38.15	38.15	-0.85	3	2049
09:42:37	38.10	38.15	38.10	-0.90	1	2046
09:42:26	38.15	38.20	38.15	-0.85	1	2045
09:42:26	38.15	38.20	38.15	-0.85	7	2044
09:42:26	38.05	38.15	38.15	-0.85	2	2037
09:42:22	38.15	38.25	38.15	-0.85	2	2035
09:42:16	38.10	38.25	38.10	-0.90	1	2033
09:42:15	38.10	38.25	38.10	-0.90	2	2032
09:42:15	38.05	38.15	38.25	-0.75	1	2030
09:42:15	38.05	38.15	38.20	-0.80	4	2029
09:42:15	38.05	38.15	38.15	-0.85	2	2025
09:42:08	38.05	38.15	38.05	-0.95	1	2023
09:42:07	38.05	38.10	38.10	-0.90	1	2022
09:41:48	38.00	38.10	38.10	-0.90	1	2021
09:41:47	38.05	38.15	38.05	-0.95	1	2020
09:41:47	38.10	38.15	38.10	-0.90	5	2019
09:41:18	38.15	38.20	38.15	-0.85	1	2014
09:41:18	38.15	38.20	38.15	-0.85	1	2013
09:41:15	38.15	38.20	38.15	-0.85	2	2012
09:40:27	38.10	38.15	38.15	-0.85	1	2010
09:40:21	38.10	38.15	38.15	-0.85	1	2009
09:39:31	38.10	38.20	38.10	-0.90	4	2008
09:39:31	38.15	38.20	38.15	-0.85	3	2004
09:39:30	38.20	38.30	38.20	-0.80	2	2001
09:38:57	38.25	38.35	38.25	-0.75	2	1999
09:38:47	38.30	38.45	38.30	-0.70	3	1997
09:38:26	38.35	38.40	38.35	-0.65	1	1994
09:38:15	38.30	38.40	38.50	-0.50	1	1993
09:38:15	38.30	38.40	38.45	-0.55	4	1992
09:38:15	38.30	38.40	38.40	-0.60	2	1988
09:37:35	38.35	38.45	38.45	-0.55	1	1986
09:37:34	38.35	38.40	38.40	-0.60	1	1985
09:37:00	38.30	38.45	38.45	-0.55	1	1984
09:36:58	38.30	38.40	38.30	-0.70	1	1983
09:36:30	38.35	38.45	38.45	-0.55	1	1982
09:36:20	38.45	38.55	38.45	-0.55	2	1981
09:36:20	38.50	38.55	38.50	-0.50	1	1979
09:36:08	38.50	38.55	38.50	-0.50	1	1978
09:35:40	38.45	38.50	38.50	-0.50	1	1977
09:35:37	38.45	38.50	38.50	-0.50	7	1976
09:35:37	38.50	38.55	38.50	-0.50	11	1969
09:35:29	38.55	38.60	38.55	-0.45	2	1958
09:35:09	38.50	38.55	38.55	-0.45	5	1956
09:34:47	38.50	38.55	38.50	-0.50	1	1951
09:34:40	38.45	38.55	38.45	-0.55	1	1950
09:34:36	38.40	38.45	38.45	-0.55	1	1949
09:34:29	38.35	38.40	38.40	-0.60	8	1948
09:34:26	38.25	38.35	38.35	-0.65	2	1940
09:34:13	38.30	38.35	38.30	-0.70	7	1938
09:33:59	38.35	38.40	38.35	-0.65	4	1931
09:33:57	38.40	38.45	38.40	-0.60	1	1927
09:33:39	38.40	38.45	38.40	-0.60	3	1926
09:33:32	38.45	38.50	38.45	-0.55	6	1923
09:33:24	38.50	38.55	38.50	-0.50	1	1917
09:33:24	38.50	38.55	38.50	-0.50	2	1916
09:33:24	38.50	38.55	38.50	-0.50	1	1914
09:33:18	38.50	38.55	38.50	-0.50	3	1913
09:33:05	38.50	38.60	38.50	-0.50	3	1910
09:32:52	38.40	38.50	38.55	-0.45	1	1907
09:32:11	38.40	38.45	38.45	-0.55	6	1906
09:32:08	38.30	38.35	38.35	-0.65	9	1900
09:32:08	38.35	38.45	38.35	-0.65	1	1891
09:31:57	38.35	38.45	38.35	-0.65	1	1890
09:31:51	38.30	38.35	38.35	-0.65	3	1889
09:31:45	38.35	38.45	38.35	-0.65	5	1886
09:31:45	38.40	38.45	38.40	-0.60	2	1881
09:31:36	38.30	38.40	38.40	-0.60	4	1879
09:31:36	38.25	38.40	38.40	-0.60	6	1875
09:31:36	38.25	38.35	38.35	-0.65	4	1869
09:31:35	38.20	38.35	38.35	-0.65	2	1865
09:31:32	38.30	38.35	38.30	-0.70	4	1863
09:31:32	38.20	38.30	38.30	-0.70	6	1859
09:31:24	38.20	38.30	38.30	-0.70	1	1853
09:31:18	38.20	38.30	38.30	-0.70	2	1852
09:31:09	38.15	38.20	38.20	-0.80	1	1850
09:31:09	38.15	38.20	38.20	-0.80	2	1849
09:31:05	38.15	38.20	38.20	-0.80	2	1847
09:30:59	38.15	38.20	38.15	-0.85	4	1845
09:30:58	38.10	38.15	38.15	-0.85	1	1841
09:30:49	38.15	38.20	38.15	-0.85	5	1840
09:30:47	38.15	38.20	38.15	-0.85	1	1835
09:30:47	38.15	38.20	38.15	-0.85	2	1834
09:30:36	38.15	38.20	38.15	-0.85	1	1832
09:30:31	38.15	38.20	38.15	-0.85	5	1831
09:30:00	38.05	38.20	38.05	-0.95	6	1826
09:30:00	38.00	38.10	38.10	-0.90	1	1820
09:30:00	37.95	38.00	38.00	-1.00	5	1819
09:30:00	37.85	37.90	37.90	-1.10	91	1814
09:30:00	37.85	37.90	37.90	-1.10	1	1723
09:29:14	37.80	37.90	37.80	-1.20	1	1722
09:29:13	37.80	37.90	37.90	-1.10	2	1721
09:29:13	37.80	37.90	37.90	-1.10	1	1719
09:29:02	37.80	37.90	37.80	-1.20	2	1718
09:29:02	37.80	37.85	37.85	-1.15	6	1716
09:29:02	37.80	37.85	37.85	-1.15	4	1710
09:28:59	37.80	37.85	37.80	-1.20	1	1706
09:28:57	37.80	37.85	37.85	-1.15	1	1705
09:28:57	37.75	37.80	37.80	-1.20	2	1704
09:28:57	37.75	37.80	37.80	-1.20	24	1702
09:28:57	37.75	37.80	37.80	-1.20	7	1678
09:28:57	37.75	37.80	37.80	-1.20	40	1671
09:28:54	37.70	37.75	37.75	-1.25	12	1631
09:28:54	37.70	37.75	37.75	-1.25	1	1619
09:28:45	37.60	37.70	37.70	-1.30	17	1618
09:28:41	37.60	37.65	37.65	-1.35	5	1601
09:28:41	37.55	37.60	37.60	-1.40	90	1596
09:28:41	37.55	37.60	37.60	-1.40	2	1506
09:28:37	37.55	37.60	37.55	-1.45	1	1504
09:28:36	37.55	37.60	37.55	-1.45	1	1503
09:28:31	37.55	37.60	37.60	-1.40	1	1502
09:28:28	37.55	37.60	37.60	-1.40	1	1501
09:28:26	37.60	37.65	37.60	-1.40	6	1500
09:28:18	37.60	37.65	37.65	-1.35	6	1494
09:28:18	37.65	37.70	37.65	-1.35	1	1488
09:28:14	37.60	37.70	37.60	-1.40	1	1487
09:28:12	37.60	37.65	37.65	-1.35	2	1486
09:28:10	37.60	37.65	37.60	-1.40	2	1484
09:28:10	37.60	37.65	37.60	-1.40	2	1482
09:28:00	37.60	37.70	37.60	-1.40	1	1480
09:28:00	37.65	37.70	37.65	-1.35	1	1479
09:27:56	37.65	37.70	37.65	-1.35	1	1478
09:27:50	37.65	37.70	37.65	-1.35	3	1477
09:27:44	37.65	37.70	37.70	-1.30	1	1474
09:27:44	37.65	37.70	37.65	-1.35	1	1473
09:27:41	37.65	37.70	37.70	-1.30	1	1472
09:27:35	37.65	37.70	37.65	-1.35	1	1471
09:27:31	37.65	37.70	37.70	-1.30	1	1470
09:27:26	37.60	37.70	37.60	-1.40	1	1469
09:26:54	37.55	37.60	37.60	-1.40	20	1468
09:26:54	37.60	37.70	37.60	-1.40	21	1448
09:26:50	37.60	37.70	37.60	-1.40	1	1427
09:26:47	37.65	37.70	37.65	-1.35	1	1426
09:26:45	37.60	37.65	37.65	-1.35	3	1425
09:26:45	37.65	37.70	37.65	-1.35	3	1422
09:26:43	37.65	37.70	37.65	-1.35	1	1419
09:26:35	37.65	37.70	37.65	-1.35	1	1418
09:26:26	37.65	37.70	37.65	-1.35	1	1417
09:26:21	37.65	37.70	37.65	-1.35	7	1416
09:26:21	37.65	37.70	37.65	-1.35	2	1409
09:26:18	37.65	37.70	37.65	-1.35	1	1407
09:26:12	37.70	37.75	37.70	-1.30	1	1406
09:25:56	37.65	37.75	37.75	-1.25	4	1405
09:25:54	37.70	37.75	37.70	-1.30	11	1401
09:25:54	37.70	37.75	37.70	-1.30	1	1390
09:25:47	37.70	37.75	37.70	-1.30	2	1389
09:25:45	37.70	37.75	37.75	-1.25	1	1387
09:25:04	37.70	37.75	37.70	-1.30	5	1386
09:24:53	37.75	37.85	37.70	-1.30	3	1381
09:24:53	37.75	37.85	37.75	-1.25	2	1378
09:24:51	37.70	37.85	37.70	-1.30	5	1376
09:24:50	37.75	37.85	37.70	-1.30	1	1371
09:24:50	37.75	37.85	37.75	-1.25	1	1370
09:24:49	37.70	37.85	37.70	-1.30	5	1369
09:24:49	37.70	37.85	37.70	-1.30	1	1364
09:24:38	37.70	37.85	37.70	-1.30	2	1363
09:24:33	37.70	37.75	37.75	-1.25	1	1361
09:24:25	37.75	37.85	37.75	-1.25	1	1360
09:24:20	37.70	37.75	37.75	-1.25	1	1359
09:24:20	37.75	37.85	37.75	-1.25	3	1358
09:24:16	37.75	37.85	37.75	-1.25	5	1355
09:24:14	37.75	37.80	37.80	-1.20	5	1350
09:24:03	37.65	37.80	37.65	-1.35	2	1345
09:24:03	37.65	37.70	37.70	-1.30	2	1343
09:24:03	37.65	37.70	37.70	-1.30	1	1341
09:23:59	37.65	37.70	37.70	-1.30	4	1340
09:23:56	37.70	37.75	37.70	-1.30	1	1336
09:23:51	37.70	37.80	37.70	-1.30	1	1335
09:23:42	37.75	37.80	37.70	-1.30	1	1334
09:23:07	37.75	37.80	37.75	-1.25	1	1333
09:23:07	37.75	37.85	37.75	-1.25	4	1332
09:23:07	37.75	37.85	37.75	-1.25	4	1328
09:23:01	37.75	37.80	37.80	-1.20	1	1324
09:23:00	37.80	37.85	37.80	-1.20	9	1323
09:23:00	37.80	37.85	37.80	-1.20	5	1314
09:22:49	37.80	37.85	37.85	-1.15	1	1309
09:22:46	37.80	37.85	37.85	-1.15	2	1308
09:22:38	37.80	37.85	37.80	-1.20	1	1306
09:22:22	37.85	37.90	37.85	-1.15	1	1305
09:22:22	37.90	38.00	37.90	-1.10	10	1304
09:22:02	37.90	38.00	38.00	-1.00	1	1294
09:21:57	37.90	38.00	38.00	-1.00	3	1293
09:21:36	38.00	38.05	38.00	-1.00	7	1290
09:21:32	38.00	38.15	38.00	-1.00	30	1283
09:21:15	38.00	38.15	38.15	-0.85	7	1253
09:21:14	38.05	38.15	38.00	-1.00	1	1246
09:21:14	38.05	38.15	38.05	-0.95	2	1245
09:21:12	38.05	38.15	38.15	-0.85	1	1243
09:21:12	38.05	38.15	38.05	-0.95	2	1242
09:21:11	38.05	38.10	38.10	-0.90	1	1240
09:21:07	38.05	38.10	38.10	-0.90	1	1239
09:21:03	38.05	38.15	38.05	-0.95	1	1238
09:20:57	38.10	38.20	38.10	-0.90	18	1237
09:19:59	38.20	38.30	38.20	-0.80	1	1219
09:19:59	38.20	38.30	38.20	-0.80	1	1218
09:19:26	38.15	38.20	38.20	-0.80	1	1217
09:19:26	38.15	38.20	38.20	-0.80	2	1216
09:19:21	38.20	38.30	38.15	-0.85	1	1214
09:19:21	38.20	38.30	38.20	-0.80	5	1213
09:19:19	38.20	38.30	38.30	-0.70	2	1208
09:19:07	38.20	38.30	38.30	-0.70	2	1206
09:18:50	38.15	38.20	38.20	-0.80	2	1204
09:18:43	38.10	38.15	38.15	-0.85	1	1202
09:18:43	38.10	38.15	38.15	-0.85	2	1201
09:18:43	38.10	38.15	38.15	-0.85	10	1199
09:18:37	38.05	38.10	38.10	-0.90	4	1189
09:18:30	38.05	38.10	38.10	-0.90	2	1185
09:18:22	38.05	38.10	38.05	-0.95	1	1183
09:18:19	38.05	38.10	38.05	-0.95	3	1182
09:18:13	38.05	38.10	38.05	-0.95	1	1179
09:18:12	38.05	38.10	38.05	-0.95	1	1178
09:18:04	38.00	38.05	38.05	-0.95	5	1177
09:17:44	38.00	38.05	38.00	-1.00	1	1172
09:17:36	38.00	38.05	38.00	-1.00	3	1171
09:17:36	37.95	38.00	38.00	-1.00	21	1168
09:17:33	37.90	38.00	38.00	-1.00	1	1147
09:16:52	37.80	37.90	37.80	-1.20	11	1146
09:16:50	37.80	37.85	37.85	-1.15	1	1135
09:16:47	37.80	37.85	37.85	-1.15	2	1134
09:16:47	37.80	37.85	37.80	-1.20	5	1132
09:16:46	37.80	37.85	37.85	-1.15	3	1127
09:16:33	37.80	37.85	37.85	-1.15	1	1124
09:16:28	37.80	37.85	37.80	-1.20	1	1123
09:16:27	37.80	37.85	37.85	-1.15	6	1122
09:16:25	37.80	37.85	37.80	-1.20	1	1116
09:16:25	37.80	37.85	37.80	-1.20	3	1115
09:16:25	37.80	37.85	37.80	-1.20	6	1112
09:16:21	37.85	37.90	37.90	-1.10	1	1106
09:16:20	37.85	37.90	37.85	-1.15	1	1105
09:16:18	37.85	37.90	37.85	-1.15	4	1104
09:16:12	37.85	37.90	37.85	-1.15	1	1100
09:16:01	37.90	37.95	37.90	-1.10	1	1099
09:15:57	37.90	37.95	37.95	-1.05	1	1098
09:15:56	37.85	37.95	37.85	-1.15	2	1097
09:15:55	37.85	37.95	37.85	-1.15	3	1095
09:15:48	37.85	37.95	37.95	-1.05	1	1092
09:15:47	37.85	37.95	37.95	-1.05	1	1091
09:15:46	37.90	37.95	37.85	-1.15	1	1090
09:15:46	37.90	37.95	37.90	-1.10	2	1089
09:15:45	37.90	37.95	37.90	-1.10	1	1087
09:15:45	37.90	37.95	37.95	-1.05	1	1086
09:15:41	37.90	37.95	37.95	-1.05	1	1085
09:15:39	37.95	38.00	37.95	-1.05	2	1084
09:15:33	37.95	38.00	37.95	-1.05	1	1082
09:15:25	37.95	38.00	37.95	-1.05	1	1081
09:15:18	37.85	37.95	37.95	-1.05	4	1080
09:15:18	37.90	37.95	37.90	-1.10	4	1076
09:15:13	37.90	37.95	37.90	-1.10	1	1072
09:15:13	37.90	37.95	37.90	-1.10	1	1071
09:15:11	37.90	37.95	37.95	-1.05	1	1070
09:14:32	38.10	38.15	38.10	-0.90	11	1069
09:14:32	38.10	38.15	38.10	-0.90	2	1058
09:14:29	38.10	38.15	38.10	-0.90	5	1056
09:14:28	38.10	38.15	38.10	-0.90	1	1051
09:14:27	38.10	38.15	38.10	-0.90	1	1050
09:14:27	38.10	38.15	38.10	-0.90	1	1049
09:14:26	38.10	38.15	38.10	-0.90	1	1048
09:14:20	38.05	38.15	38.05	-0.95	2	1047
09:14:18	38.05	38.10	38.10	-0.90	1	1045
09:14:16	38.10	38.15	38.10	-0.90	9	1044
09:14:14	38.10	38.15	38.10	-0.90	5	1035
09:14:14	38.10	38.15	38.10	-0.90	3	1030
09:14:12	38.10	38.20	38.10	-0.90	1	1027
09:14:10	38.15	38.20	38.15	-0.85	33	1026
09:14:08	38.20	38.25	38.20	-0.80	14	993
09:14:08	38.20	38.25	38.20	-0.80	1	979
09:14:01	38.25	38.30	38.25	-0.75	1	978
09:13:51	38.20	38.30	38.20	-0.80	3	977
09:13:51	38.25	38.30	38.25	-0.75	6	974
09:13:51	38.30	38.35	38.30	-0.70	2	968
09:13:39	38.25	38.30	38.30	-0.70	1	966
09:13:15	38.25	38.30	38.30	-0.70	1	965
09:13:14	38.25	38.30	38.25	-0.75	1	964
09:13:10	38.25	38.30	38.25	-0.75	1	963
09:13:08	38.25	38.30	38.25	-0.75	2	962
09:13:06	38.20	38.25	38.25	-0.75	7	960
09:13:01	38.25	38.30	38.20	-0.80	2	953
09:12:21	38.25	38.30	38.25	-0.75	1	951
09:12:13	38.25	38.30	38.25	-0.75	2	950
09:12:11	38.30	38.35	38.30	-0.70	3	948
09:12:09	38.30	38.35	38.30	-0.70	3	945
09:11:41	38.25	38.30	38.30	-0.70	2	942
09:11:33	38.25	38.30	38.30	-0.70	2	940
09:11:33	38.30	38.35	38.30	-0.70	10	938
09:11:33	38.30	38.35	38.30	-0.70	1	928
09:11:27	38.30	38.40	38.40	-0.60	1	927
09:11:26	38.35	38.40	38.35	-0.65	2	926
09:11:26	38.35	38.40	38.40	-0.60	3	924
09:11:26	38.35	38.40	38.35	-0.65	2	921
09:11:04	38.35	38.40	38.40	-0.60	1	919
09:11:03	38.35	38.40	38.35	-0.65	5	918
09:11:01	38.35	38.40	38.40	-0.60	1	913
09:10:58	38.35	38.40	38.40	-0.60	2	912
09:10:57	38.35	38.40	38.35	-0.65	2	910
09:10:54	38.35	38.40	38.35	-0.65	5	908
09:10:12	38.25	38.30	38.25	-0.75	4	903
09:10:08	38.25	38.30	38.25	-0.75	1	899
09:10:08	38.25	38.30	38.30	-0.70	9	898
09:10:08	38.25	38.30	38.30	-0.70	2	889
09:10:03	38.25	38.30	38.30	-0.70	2	887
09:10:02	38.30	38.45	38.30	-0.70	2	885
09:10:00	38.30	38.45	38.30	-0.70	1	883
09:09:59	38.30	38.45	38.30	-0.70	4	882
09:09:53	38.30	38.50	38.30	-0.70	1	878
09:09:52	38.30	38.50	38.30	-0.70	1	877
09:09:52	38.30	38.35	38.35	-0.65	1	876
09:09:40	38.35	38.50	38.35	-0.65	5	875
09:09:40	38.35	38.50	38.35	-0.65	1	870
09:09:27	38.35	38.50	38.50	-0.50	3	869
09:09:20	38.35	38.50	38.35	-0.65	1	866
09:09:15	38.35	38.50	38.35	-0.65	1	865
09:09:15	38.35	38.50	38.35	-0.65	1	864
09:09:15	38.30	38.35	38.35	-0.65	1	863
09:09:15	38.35	38.50	38.30	-0.70	1	862
09:09:15	38.35	38.50	38.35	-0.65	1	861
09:09:15	38.40	38.50	38.35	-0.65	4	860
09:09:15	38.40	38.50	38.40	-0.60	1	856
09:09:15	38.45	38.50	38.45	-0.55	1	855
09:09:15	38.45	38.50	38.45	-0.55	1	854
09:09:15	38.45	38.50	38.45	-0.55	1	853
09:09:15	38.50	38.60	38.50	-0.50	39	852
09:09:12	38.50	38.60	38.50	-0.50	1	813
09:09:11	38.50	38.65	38.50	-0.50	4	812
09:09:10	38.50	38.65	38.50	-0.50	1	808
09:09:07	38.50	38.60	38.50	-0.50	2	807
09:09:05	38.50	38.65	38.50	-0.50	1	805
09:09:00	38.50	38.60	38.50	-0.50	1	804
09:09:00	38.50	38.60	38.50	-0.50	1	803
09:09:00	38.55	38.65	38.50	-0.50	2	802
09:09:00	38.55	38.65	38.55	-0.45	1	800
09:08:20	38.65	38.80	38.65	-0.35	1	799
09:08:20	38.65	38.70	38.70	-0.30	1	798
09:08:17	38.70	38.90	38.70	-0.30	34	797
09:08:08	38.70	38.85	38.70	-0.30	1	763
09:08:01	38.75	38.90	38.75	-0.25	13	762
09:08:01	38.80	38.90	38.80	-0.20	1	749
09:08:01	38.85	38.95	38.85	-0.15	2	748
09:07:56	38.85	39.00	38.85	-0.15	1	746
09:07:48	38.85	38.95	38.85	-0.15	1	745
09:07:40	38.90	39.00	38.90	-0.10	1	744
09:07:16	38.90	39.00	38.90	-0.10	2	743
09:07:14	38.80	38.90	38.90	-0.10	3	741
09:07:04	38.80	38.90	38.80	-0.20	1	738
09:06:56	38.80	38.85	38.85	-0.15	1	737
09:06:55	38.80	38.90	38.80	-0.20	1	736
09:06:47	38.75	38.90	38.75	-0.25	1	735
09:06:47	38.75	38.80	38.80	-0.20	1	734
09:06:46	38.75	38.90	38.75	-0.25	1	733
09:06:35	38.75	38.90	38.75	-0.25	1	732
09:06:34	38.80	38.90	38.80	-0.20	2	731
09:06:16	38.80	38.90	38.75	-0.25	9	729
09:06:16	38.80	38.90	38.80	-0.20	6	720
09:06:16	38.80	38.90	38.80	-0.20	2	714
09:06:11	38.75	38.80	38.80	-0.20	1	712
09:06:11	38.75	38.80	38.80	-0.20	1	711
09:06:11	38.80	38.90	38.80	-0.20	13	710
09:06:11	38.75	38.85	38.85	-0.15	4	697
09:06:01	38.80	38.85	38.80	-0.20	6	693
09:05:59	38.80	38.85	38.85	-0.15	1	687
09:05:43	38.80	38.85	38.80	-0.20	3	686
09:05:40	38.80	38.90	38.80	-0.20	5	683
09:05:36	38.85	38.90	38.85	-0.15	1	678
09:05:26	38.80	38.90	38.80	-0.20	1	677
09:05:14	38.80	38.90	38.80	-0.20	4	676
09:05:14	38.80	38.90	38.80	-0.20	1	672
09:05:11	38.85	38.95	38.85	-0.15	3	671
09:05:04	38.85	38.95	38.95	-0.05	2	668
09:05:03	38.90	39.00	38.90	-0.10	1	666
09:04:51	38.95	39.10	38.95	-0.05	3	665
09:04:45	39.00	39.10	39.00	0	6	662
09:04:34	39.05	39.10	39.05	+0.05	12	656
09:04:19	39.05	39.15	39.15	+0.15	2	644
09:04:18	39.10	39.15	39.10	+0.10	2	642
09:04:13	39.05	39.15	39.15	+0.15	1	640
09:04:13	39.05	39.15	39.15	+0.15	2	639
09:04:13	39.10	39.15	39.10	+0.10	1	637
09:03:49	39.05	39.15	39.15	+0.15	1	636
09:03:39	39.05	39.10	39.10	+0.10	1	635
09:03:38	39.00	39.10	39.10	+0.10	1	634
09:03:29	39.00	39.05	39.05	+0.05	1	633
09:03:24	39.00	39.05	39.05	+0.05	1	632
09:03:11	39.00	39.05	39.15	+0.15	4	631
09:03:11	39.00	39.05	39.10	+0.10	3	627
09:03:11	39.00	39.05	39.05	+0.05	1	624
09:03:10	39.05	39.10	39.05	+0.05	1	623
09:03:00	39.00	39.05	39.05	+0.05	1	622
09:02:59	39.10	39.20	39.05	+0.05	8	621
09:02:59	39.10	39.20	39.10	+0.10	1	613
09:02:57	39.05	39.10	39.10	+0.10	4	612
09:02:54	39.00	39.05	39.05	+0.05	1	608
09:02:52	39.05	39.10	39.05	+0.05	4	607
09:02:34	39.10	39.20	39.10	+0.10	8	603
09:02:31	39.10	39.20	39.20	+0.20	1	595
09:02:20	39.10	39.20	39.20	+0.20	1	594
09:02:16	39.15	39.20	39.15	+0.15	1	593
09:02:15	39.15	39.20	39.15	+0.15	1	592
09:02:08	39.20	39.25	39.20	+0.20	2	591
09:02:08	39.10	39.20	39.20	+0.20	3	589
09:01:54	39.10	39.25	39.10	+0.10	2	586
09:01:53	39.10	39.25	39.25	+0.25	1	584
09:01:53	39.10	39.25	39.25	+0.25	2	583
09:01:51	39.25	39.30	39.25	+0.25	9	581
09:01:50	39.15	39.20	39.20	+0.20	1	572
09:01:48	39.10	39.25	39.30	+0.30	1	571
09:01:48	39.10	39.25	39.25	+0.25	6	570
09:01:47	39.10	39.25	39.25	+0.25	5	564
09:01:44	39.10	39.25	39.25	+0.25	1	559
09:01:42	39.15	39.25	39.15	+0.15	1	558
09:01:39	39.10	39.25	39.25	+0.25	1	557
09:01:33	39.25	39.30	39.25	+0.25	1	556
09:01:33	39.20	39.30	39.20	+0.20	1	555
09:01:32	39.15	39.35	39.15	+0.15	3	554
09:01:29	39.20	39.40	39.20	+0.20	3	551
09:01:27	39.20	39.35	39.35	+0.35	1	548
09:01:23	39.25	39.40	39.25	+0.25	1	547
09:01:17	39.20	39.40	39.40	+0.40	3	546
09:01:16	39.30	39.50	39.30	+0.30	4	543
09:01:16	39.35	39.55	39.35	+0.35	1	539
09:01:16	39.35	39.55	39.35	+0.35	1	538
09:01:16	39.30	39.50	39.50	+0.50	6	537
09:01:15	39.20	39.40	39.40	+0.40	6	531
09:01:14	39.35	39.55	39.35	+0.35	2	525
09:01:14	39.35	39.55	39.35	+0.35	3	523
09:01:14	39.35	39.55	39.35	+0.35	1	520
09:01:14	39.35	39.55	39.35	+0.35	2	519
09:01:14	39.30	39.50	39.50	+0.50	5	517
09:01:13	39.30	39.50	39.30	+0.30	1	512
09:01:13	39.25	39.40	39.40	+0.40	1	511
09:01:12	39.25	39.40	39.25	+0.25	1	510
09:01:12	39.20	39.40	39.40	+0.40	6	509
09:01:11	39.20	39.35	39.35	+0.35	2	503
09:01:10	39.20	39.45	39.20	+0.20	2	501
09:01:09	39.35	39.55	39.35	+0.35	1	499
09:01:09	39.40	39.55	39.40	+0.40	1	498
09:01:09	39.30	39.50	39.50	+0.50	6	497
09:01:08	39.30	39.45	39.45	+0.45	1	491
09:01:07	39.25	39.40	39.40	+0.40	1	490
09:01:06	39.20	39.35	39.35	+0.35	3	489
09:01:05	39.15	39.30	39.30	+0.30	1	486
09:00:51	39.15	39.20	39.15	+0.15	1	485
09:00:44	39.05	39.15	39.15	+0.15	1	484
09:00:44	39.05	39.15	39.15	+0.15	1	483
09:00:44	39.15	39.35	39.15	+0.15	1	482
09:00:44	39.15	39.30	39.30	+0.30	1	481
09:00:38	39.05	39.15	39.15	+0.15	1	480
09:00:38	39.00	39.10	39.10	+0.10	11	479
09:00:32	39.05	39.10	39.05	+0.05	1	468
09:00:28	38.70	38.85	38.85	-0.15	12	467
09:00:14	38.70	38.85	38.70	-0.30	1	455
09:00:12	38.70	38.90	38.70	-0.30	2	454
09:00:12	38.75	38.80	38.75	-0.25	1	452
09:00:11	38.80	38.85	38.80	-0.20	6	451
09:00:11	38.85	38.95	38.85	-0.15	1	445
09:00:11	38.90	38.95	38.90	-0.10	2	444
09:00:11	38.90	38.95	38.90	-0.10	3	442
09:00:11	38.90	38.95	38.90	-0.10	2	439
09:00:11	38.90	38.95	38.90	-0.10	1	437
09:00:11	39.00	39.10	38.95	-0.05	6	436
09:00:11	39.00	39.10	39.00	0	3	430
09:00:11	39.00	39.10	39.00	0	8	427
09:00:11	--	--	39.00	0	16	419

　

其他人也逛...

PChome 購物儲值3,000元

臺灣漫遊錄

POCO X8 Pro 8G/256G

羅技 MX Master 4 無線滑鼠

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

OPPO Reno15 F 6.57吋 8+256GB

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

家樂福100元好禮即享券(餘額型)

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

三花針織平口褲.四角褲.男內褲(3件組)

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

統一超商10000元虛擬商品卡

Double A-多功能影印紙A4 80G (5包/箱)

醫療型態轉變成本增　保險業者...

黃仁勳訪韓掀追星熱　韓國人架...

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

‧國發會：下半年物價可望溫和成...
‧美媒：美國海軍因應中國競爭　...
‧5月CPI年增2.2%破通膨警戒線　...

加密貨幣

比特幣BTC	60376.45	-3,431.24	-5.38%
以太幣ETH	1544.05	-225.94	-12.76%
瑞波幣XRP	1.08	-0.09	-7.43%
比特幣現金BCH	218.45	-26.72	-10.90%
萊特幣LTC	42.31	-3.25	-7.12%
卡達幣ADA	0.154266	-0.03	-14.13%
波場幣TRX	0.318584	-0.01	-4.05%
恆星幣XLM	0.195038	-0.01	-3.12%

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。