最新國銀首季海外獲利狂升　香港市場貢獻度居冠熱門【美股盤後】多收跌

更新報價

單　井 (3490) 光電業上櫃

38.00 ▲+0.20 +0.53% 1.53億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	4,024	37.95	3	38.05	2	37.20	39.20	36.65	37.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:47:02	37.95	38.05	38.05	+0.25	1	4025
12:46:41	38.00	38.05	38.00	+0.20	2	4024
12:45:14	38.00	38.05	38.05	+0.25	1	4022
12:45:07	38.05	38.10	38.05	+0.25	9	4021
12:45:07	38.05	38.10	38.05	+0.25	2	4012
12:44:49	38.05	38.10	38.10	+0.30	1	4010
12:44:42	38.05	38.10	38.10	+0.30	1	4009
12:44:07	38.05	38.10	38.05	+0.25	2	4008
12:43:57	38.05	38.10	38.10	+0.30	1	4006
12:43:50	38.05	38.10	38.10	+0.30	7	4005
12:43:32	38.05	38.10	38.10	+0.30	5	3998
12:43:18	38.05	38.10	38.05	+0.25	1	3993
12:42:33	37.95	38.10	38.10	+0.30	2	3992
12:42:18	38.00	38.10	37.95	+0.15	5	3990
12:42:18	38.00	38.10	38.00	+0.20	5	3985
12:41:03	38.00	38.10	38.00	+0.20	2	3980
12:41:03	38.00	38.10	38.00	+0.20	1	3978
12:40:48	38.00	38.10	38.10	+0.30	3	3977
12:40:44	38.00	38.05	38.05	+0.25	1	3974
12:40:05	38.00	38.10	38.00	+0.20	1	3973
12:40:04	37.95	38.00	38.00	+0.20	4	3972
12:39:55	37.95	38.05	38.05	+0.25	1	3968
12:39:55	38.00	38.05	38.00	+0.20	1	3967
12:39:45	37.95	38.00	38.00	+0.20	4	3966
12:38:26	37.85	37.95	37.95	+0.15	2	3962
12:38:14	37.80	37.90	37.90	+0.10	2	3960
12:38:01	37.70	37.85	37.85	+0.05	2	3958
12:37:54	37.70	37.80	37.80	0	1	3956
12:37:54	37.80	37.85	37.80	0	1	3955
12:37:54	37.80	37.85	37.80	0	1	3954
12:37:54	37.80	37.85	37.80	0	1	3953
12:37:54	37.75	37.85	37.75	-0.05	7	3952
12:37:50	37.80	37.90	37.80	0	2	3945
12:37:37	37.85	37.90	37.85	+0.05	1	3943
12:37:37	37.85	37.90	37.90	+0.10	3	3942
12:36:47	37.80	37.90	37.80	0	1	3939
12:36:13	37.80	37.90	37.80	0	2	3938
12:36:13	37.80	37.90	37.80	0	4	3936
12:35:21	37.80	37.90	37.80	0	1	3932
12:33:45	37.80	37.90	37.80	0	2	3931
12:32:28	37.80	38.00	37.80	0	4	3929
12:32:28	37.90	38.00	37.90	+0.10	4	3925
12:32:08	37.95	38.00	37.95	+0.15	1	3921
12:32:08	37.95	38.00	38.00	+0.20	5	3920
12:31:47	37.90	37.95	37.95	+0.15	1	3915
12:31:38	37.85	37.90	37.90	+0.10	1	3914
12:28:46	37.80	37.85	37.85	+0.05	2	3913
12:27:29	37.75	37.80	37.75	-0.05	5	3911
12:26:07	37.75	37.85	37.75	-0.05	10	3906
12:25:43	37.85	37.90	37.85	+0.05	1	3896
12:25:15	37.85	37.90	37.85	+0.05	1	3895
12:25:08	37.70	37.85	37.85	+0.05	1	3894
12:24:44	37.75	37.95	37.75	-0.05	2	3893
12:24:38	37.90	37.95	37.90	+0.10	3	3891
12:24:32	37.75	37.90	37.90	+0.10	1	3888
12:24:28	37.70	37.95	37.95	+0.15	20	3887
12:24:23	37.65	37.90	37.90	+0.10	10	3867
12:24:19	37.55	37.80	37.80	0	5	3857
12:24:16	37.55	37.65	37.65	-0.15	1	3852
12:24:15	37.75	37.80	37.75	-0.05	1	3851
12:24:15	37.55	37.75	37.75	-0.05	1	3850
12:24:10	37.50	37.70	37.70	-0.10	2	3849
12:24:06	37.50	37.65	37.65	-0.15	3	3847
12:23:54	37.55	37.70	37.55	-0.25	14	3844
12:23:54	37.60	37.75	37.60	-0.20	3	3830
12:21:33	37.55	37.60	37.60	-0.20	1	3827
12:21:26	37.60	37.75	37.55	-0.25	13	3826
12:21:26	37.60	37.75	37.60	-0.20	2	3813
12:21:25	37.60	37.70	37.70	-0.10	1	3811
12:20:49	37.60	37.80	37.60	-0.20	1	3810
12:20:08	37.70	37.80	37.70	-0.10	1	3809
12:20:07	37.60	37.70	37.70	-0.10	1	3808
12:18:56	37.60	37.70	37.70	-0.10	1	3807
12:18:05	37.70	37.80	37.70	-0.10	2	3806
12:17:51	37.70	37.85	37.70	-0.10	3	3804
12:17:46	37.80	37.85	37.80	0	2	3801
12:17:11	37.75	37.85	37.70	-0.10	4	3799
12:17:11	37.75	37.85	37.75	-0.05	1	3795
12:16:28	37.70	37.75	37.75	-0.05	2	3794
12:16:28	37.60	37.70	37.70	-0.10	1	3792
12:15:52	37.65	37.70	37.65	-0.15	1	3791
12:15:31	37.65	37.70	37.70	-0.10	1	3790
12:14:28	37.70	37.80	37.70	-0.10	1	3789
12:14:28	37.75	37.80	37.75	-0.05	1	3788
12:14:18	37.65	37.70	37.70	-0.10	1	3787
12:14:17	37.60	37.70	37.60	-0.20	3	3786
12:13:25	37.55	37.75	37.55	-0.25	5	3783
12:13:25	37.60	37.75	37.55	-0.25	4	3778
12:13:25	37.60	37.75	37.60	-0.20	1	3774
12:12:20	37.55	37.80	37.55	-0.25	1	3773
12:12:19	37.55	37.75	37.75	-0.05	1	3772
12:12:03	37.55	37.70	37.55	-0.25	1	3771
12:11:50	37.50	37.70	37.50	-0.30	1	3770
12:11:41	37.50	37.70	37.50	-0.30	1	3769
12:11:40	37.55	37.75	37.50	-0.30	5	3768
12:11:40	37.55	37.75	37.55	-0.25	3	3763
12:11:39	37.55	37.75	37.55	-0.25	2	3760
12:11:29	37.65	37.75	37.50	-0.30	1	3758
12:11:29	37.65	37.75	37.55	-0.25	16	3757
12:11:29	37.65	37.75	37.60	-0.20	10	3741
12:11:29	37.65	37.75	37.65	-0.15	3	3731
12:11:12	37.65	37.75	37.65	-0.15	1	3728
12:10:48	37.60	37.65	37.65	-0.15	3	3727
12:10:48	37.65	37.75	37.65	-0.15	1	3724
12:10:32	37.60	37.65	37.65	-0.15	6	3723
12:10:32	37.65	37.85	37.65	-0.15	8	3717
12:10:07	37.65	37.70	37.70	-0.10	6	3709
12:10:07	37.70	37.85	37.70	-0.10	4	3703
12:09:38	37.70	37.90	37.70	-0.10	3	3699
12:09:32	37.70	37.90	37.70	-0.10	1	3696
12:09:18	37.75	37.90	37.70	-0.10	2	3695
12:09:18	37.75	37.90	37.75	-0.05	1	3693
12:09:14	37.75	37.95	37.70	-0.10	6	3692
12:09:14	37.75	37.95	37.75	-0.05	1	3686
12:08:51	37.80	38.00	37.80	0	6	3685
12:08:46	37.80	37.85	37.85	+0.05	1	3679
12:07:58	37.80	37.85	37.85	+0.05	1	3678
12:07:58	37.80	37.85	37.85	+0.05	1	3677
12:07:56	37.80	38.00	38.00	+0.20	2	3676
12:07:42	37.85	38.00	37.85	+0.05	1	3674
12:06:39	38.00	38.10	38.00	+0.20	1	3673
12:06:34	37.90	38.00	38.00	+0.20	1	3672
12:06:27	37.85	38.00	38.00	+0.20	1	3671
12:06:22	37.80	37.95	37.95	+0.15	2	3670
12:06:22	37.85	37.90	37.90	+0.10	1	3668
12:06:21	37.80	37.90	37.90	+0.10	1	3667
12:06:18	37.80	37.85	37.85	+0.05	3	3666
12:05:25	37.80	37.85	37.80	0	1	3663
12:05:03	37.80	37.85	37.80	0	1	3662
12:04:51	37.75	37.85	37.75	-0.05	4	3661
12:04:20	37.70	37.80	37.80	0	1	3657
12:03:40	37.70	37.80	37.70	-0.10	1	3656
12:03:28	37.65	37.80	37.65	-0.15	1	3655
12:02:50	37.65	37.80	37.65	-0.15	4	3654
12:02:50	37.65	37.80	37.80	0	1	3650
12:02:37	37.65	37.70	37.70	-0.10	1	3649
12:02:37	37.65	37.70	37.70	-0.10	1	3648
12:02:34	37.65	37.75	37.65	-0.15	1	3647
12:02:34	37.65	37.75	37.65	-0.15	2	3646
12:02:33	37.65	37.75	37.65	-0.15	1	3644
12:02:07	37.65	37.80	37.65	-0.15	5	3643
12:02:07	37.65	37.80	37.65	-0.15	5	3638
12:01:43	37.70	37.80	37.70	-0.10	1	3633
12:01:40	37.75	37.80	37.75	-0.05	2	3632
12:01:32	37.80	37.90	37.80	0	1	3630
12:01:24	37.80	37.95	37.80	0	1	3629
12:01:12	37.80	38.00	37.80	0	1	3628
12:00:49	37.95	38.00	37.95	+0.15	2	3627
12:00:36	37.95	38.05	37.95	+0.15	3	3625
12:00:28	37.95	38.10	37.95	+0.15	1	3622
12:00:18	37.95	38.10	37.95	+0.15	3	3621
12:00:15	37.95	38.10	37.95	+0.15	2	3618
11:59:41	38.00	38.10	38.00	+0.20	2	3616
11:58:37	38.00	38.10	38.00	+0.20	1	3614
11:58:28	38.00	38.10	38.00	+0.20	2	3613
11:58:06	38.00	38.05	38.00	+0.20	1	3611
11:57:42	38.00	38.10	38.00	+0.20	1	3610
11:57:29	38.05	38.15	38.05	+0.25	2	3609
11:56:39	38.10	38.20	38.10	+0.30	2	3607
11:56:06	38.00	38.10	38.10	+0.30	2	3605
11:55:37	38.10	38.20	38.10	+0.30	4	3603
11:55:37	38.00	38.10	38.10	+0.30	1	3599
11:55:33	38.00	38.10	38.10	+0.30	2	3598
11:54:21	38.00	38.15	38.00	+0.20	4	3596
11:53:56	38.05	38.15	38.05	+0.25	3	3592
11:53:50	38.05	38.25	38.05	+0.25	3	3589
11:53:50	38.05	38.20	38.05	+0.25	1	3586
11:53:50	38.05	38.20	38.20	+0.40	1	3585
11:53:39	38.00	38.20	38.20	+0.40	10	3584
11:53:34	38.00	38.10	38.10	+0.30	1	3574
11:53:27	37.95	38.10	38.10	+0.30	1	3573
11:53:24	38.00	38.10	38.00	+0.20	6	3572
11:53:23	37.95	38.10	38.20	+0.40	15	3566
11:53:23	37.95	38.10	38.15	+0.35	4	3551
11:53:23	37.95	38.10	38.10	+0.30	1	3547
11:53:22	38.00	38.10	38.00	+0.20	1	3546
11:53:22	38.00	38.15	38.00	+0.20	3	3545
11:53:17	38.05	38.20	38.05	+0.25	1	3542
11:53:17	37.95	38.10	38.15	+0.35	4	3541
11:53:17	37.95	38.10	38.10	+0.30	1	3537
11:53:14	38.05	38.10	38.05	+0.25	1	3536
11:53:09	37.85	38.00	38.10	+0.30	3	3535
11:53:09	37.85	38.00	38.00	+0.20	2	3532
11:53:08	37.85	38.00	38.00	+0.20	1	3530
11:53:06	37.90	38.10	37.90	+0.10	1	3529
11:53:05	38.05	38.10	38.05	+0.25	1	3528
11:53:04	37.90	38.05	38.05	+0.25	2	3527
11:52:57	38.05	38.10	38.05	+0.25	3	3525
11:52:57	38.05	38.10	38.05	+0.25	1	3522
11:52:57	38.05	38.10	38.05	+0.25	1	3521
11:52:57	37.85	38.05	38.05	+0.25	5	3520
11:52:51	38.00	38.05	38.00	+0.20	4	3515
11:52:51	37.85	38.00	38.00	+0.20	1	3511
11:52:51	38.00	38.05	38.00	+0.20	4	3510
11:52:51	37.85	38.00	38.00	+0.20	4	3506
11:52:47	37.85	38.00	38.00	+0.20	1	3502
11:52:46	37.90	38.00	37.90	+0.10	1	3501
11:52:46	37.85	37.95	38.00	+0.20	2	3500
11:52:46	37.85	37.95	37.95	+0.15	3	3498
11:52:45	37.85	38.00	37.85	+0.05	3	3495
11:52:39	37.80	37.95	38.00	+0.20	4	3492
11:52:39	37.80	37.95	37.95	+0.15	1	3488
11:52:32	37.80	37.95	38.00	+0.20	4	3487
11:52:32	37.80	37.95	37.95	+0.15	1	3483
11:52:28	37.75	37.90	37.90	+0.10	3	3482
11:52:24	37.75	37.95	37.75	-0.05	1	3479
11:52:21	37.70	37.90	37.90	+0.10	3	3478
11:52:17	37.80	37.95	37.70	-0.10	5	3475
11:52:17	37.80	37.95	37.75	-0.05	3	3470
11:52:17	37.80	37.95	37.80	0	2	3467
11:52:16	37.95	38.00	37.95	+0.15	1	3465
11:52:16	37.75	37.95	37.95	+0.15	1	3464
11:52:10	37.70	37.90	37.90	+0.10	2	3463
11:52:04	37.65	37.80	37.80	0	3	3461
11:52:00	37.65	37.70	37.75	-0.05	1	3458
11:52:00	37.65	37.70	37.70	-0.10	1	3457
11:51:55	37.65	37.70	37.70	-0.10	2	3456
11:51:41	37.70	37.75	37.70	-0.10	2	3454
11:51:41	37.70	37.75	37.70	-0.10	1	3452
11:51:30	37.70	37.75	37.70	-0.10	3	3451
11:51:27	37.70	37.80	37.70	-0.10	20	3448
11:51:09	37.75	37.85	37.75	-0.05	9	3428
11:51:09	37.80	37.85	37.80	0	7	3419
11:51:09	37.80	37.85	37.80	0	7	3412
11:51:09	37.80	37.85	37.80	0	7	3405
11:51:03	37.80	37.85	37.85	+0.05	1	3398
11:49:55	37.85	37.95	37.85	+0.05	4	3397
11:49:33	37.80	37.85	37.85	+0.05	6	3393
11:49:27	37.80	37.85	37.85	+0.05	1	3387
11:48:23	37.85	37.90	37.85	+0.05	24	3386
11:48:23	37.85	37.90	37.85	+0.05	2	3362
11:47:32	37.85	37.90	37.85	+0.05	1	3360
11:47:19	37.85	37.90	37.85	+0.05	1	3359
11:47:08	37.85	37.90	37.90	+0.10	3	3358
11:47:08	37.85	37.90	37.85	+0.05	1	3355
11:46:52	37.85	37.90	37.90	+0.10	1	3354
11:46:23	37.85	37.90	37.90	+0.10	1	3353
11:46:13	37.85	37.90	37.90	+0.10	2	3352
11:46:12	37.85	37.90	37.90	+0.10	1	3350
11:45:58	37.85	37.90	37.85	+0.05	2	3349
11:45:58	37.85	37.90	37.85	+0.05	5	3347
11:45:53	37.85	37.90	37.85	+0.05	1	3342
11:44:50	37.85	37.90	37.85	+0.05	1	3341
11:44:34	37.85	37.95	37.85	+0.05	1	3340
11:43:15	37.85	38.00	37.85	+0.05	1	3339
11:42:56	37.85	38.00	37.85	+0.05	4	3338
11:42:30	37.85	37.95	37.95	+0.15	1	3334
11:42:02	37.95	38.00	37.95	+0.15	17	3333
11:41:29	38.00	38.10	38.00	+0.20	9	3316
11:39:07	38.00	38.10	38.10	+0.30	1	3307
11:38:42	38.00	38.10	38.10	+0.30	1	3306
11:36:41	38.10	38.15	38.10	+0.30	3	3305
11:36:41	38.10	38.15	38.10	+0.30	1	3302
11:36:41	38.00	38.10	38.10	+0.30	1	3301
11:36:31	38.05	38.10	38.05	+0.25	1	3300
11:36:18	38.05	38.10	38.05	+0.25	2	3299
11:36:18	38.00	38.10	38.10	+0.30	5	3297
11:35:08	38.05	38.10	38.05	+0.25	4	3292
11:34:35	38.05	38.10	38.10	+0.30	1	3288
11:34:33	38.05	38.10	38.10	+0.30	1	3287
11:33:43	38.05	38.10	38.10	+0.30	1	3286
11:31:22	38.00	38.05	38.05	+0.25	1	3285
11:30:34	38.00	38.10	38.00	+0.20	1	3284
11:29:37	38.00	38.10	38.00	+0.20	1	3283
11:29:19	38.00	38.10	38.00	+0.20	2	3282
11:28:46	37.95	38.00	38.00	+0.20	2	3280
11:28:45	37.95	38.00	37.95	+0.15	1	3278
11:27:40	37.85	37.95	37.95	+0.15	1	3277
11:27:30	37.85	37.90	37.85	+0.05	2	3276
11:27:23	37.90	37.95	37.90	+0.10	11	3274
11:27:16	37.95	38.00	37.95	+0.15	7	3263
11:27:08	38.00	38.05	38.00	+0.20	1	3256
11:27:08	38.00	38.05	38.00	+0.20	1	3255
11:26:48	37.95	38.00	38.00	+0.20	1	3254
11:26:32	37.95	38.00	37.95	+0.15	1	3253
11:26:21	37.95	38.00	37.95	+0.15	3	3252
11:25:48	37.95	38.00	37.95	+0.15	1	3249
11:25:05	38.00	38.10	38.00	+0.20	6	3248
11:25:05	38.05	38.10	38.05	+0.25	1	3242
11:24:18	38.00	38.10	38.10	+0.30	1	3241
11:23:53	38.05	38.10	38.05	+0.25	5	3240
11:22:08	38.05	38.15	38.05	+0.25	1	3235
11:22:02	38.05	38.10	38.15	+0.35	4	3234
11:22:02	38.05	38.10	38.10	+0.30	2	3230
11:21:43	38.10	38.15	38.10	+0.30	5	3228
11:21:43	38.10	38.15	38.10	+0.30	3	3223
11:20:11	38.10	38.15	38.10	+0.30	1	3220
11:19:43	38.10	38.15	38.10	+0.30	1	3219
11:18:47	38.15	38.20	38.15	+0.35	3	3218
11:17:50	38.15	38.25	38.25	+0.45	1	3215
11:17:48	38.15	38.20	38.20	+0.40	1	3214
11:17:45	38.20	38.25	38.20	+0.40	3	3213
11:16:41	38.25	38.30	38.25	+0.45	1	3210
11:16:18	38.30	38.35	38.30	+0.50	12	3209
11:16:18	38.30	38.40	38.30	+0.50	16	3197
11:16:18	38.35	38.40	38.35	+0.55	3	3181
11:16:18	38.35	38.40	38.35	+0.55	1	3178
11:15:42	38.35	38.40	38.35	+0.55	1	3177
11:15:26	38.35	38.40	38.35	+0.55	1	3176
11:12:56	38.25	38.30	38.30	+0.50	2	3175
11:11:21	38.15	38.20	38.20	+0.40	1	3173
11:09:48	38.00	38.10	38.10	+0.30	2	3172
11:08:19	38.00	38.10	38.00	+0.20	1	3170
11:07:59	38.00	38.10	38.00	+0.20	2	3169
11:07:41	37.95	38.00	38.00	+0.20	1	3167
11:07:34	37.95	38.15	37.95	+0.15	3	3166
11:07:17	37.90	37.95	37.95	+0.15	1	3163
11:07:17	37.90	37.95	37.95	+0.15	2	3162
11:07:06	37.95	38.05	37.95	+0.15	4	3160
11:07:02	37.95	38.00	38.00	+0.20	1	3156
11:06:40	38.00	38.15	38.00	+0.20	29	3155
11:06:40	38.00	38.15	38.00	+0.20	4	3126
11:06:24	38.05	38.15	38.05	+0.25	3	3122
11:06:08	38.10	38.15	38.10	+0.30	6	3119
11:06:05	38.20	38.30	38.20	+0.40	1	3113
11:05:47	38.05	38.20	38.20	+0.40	1	3112
11:05:42	38.05	38.20	38.20	+0.40	1	3111
11:05:40	38.05	38.10	38.10	+0.30	1	3110
11:05:21	38.05	38.10	38.10	+0.30	1	3109
11:05:18	38.10	38.20	38.10	+0.30	4	3108
11:04:38	38.05	38.10	38.10	+0.30	1	3104
11:03:59	38.10	38.20	38.05	+0.25	2	3103
11:03:59	38.10	38.20	38.10	+0.30	1	3101
11:03:53	38.10	38.20	38.10	+0.30	1	3100
11:03:31	38.00	38.10	38.10	+0.30	8	3099
11:03:25	38.00	38.10	38.00	+0.20	1	3091
11:03:15	38.00	38.05	38.05	+0.25	1	3090
11:03:00	38.05	38.10	38.05	+0.25	1	3089
11:02:57	38.00	38.05	38.05	+0.25	2	3088
11:02:51	38.00	38.05	38.05	+0.25	1	3086
11:02:49	38.00	38.05	38.05	+0.25	1	3085
11:02:48	38.00	38.05	38.05	+0.25	1	3084
11:02:43	38.00	38.05	38.05	+0.25	2	3083
11:02:39	38.05	38.10	38.05	+0.25	3	3081
11:02:38	38.05	38.10	38.05	+0.25	1	3078
11:02:05	38.00	38.05	38.05	+0.25	1	3077
11:01:57	38.05	38.10	38.05	+0.25	11	3076
11:01:57	38.05	38.10	38.05	+0.25	4	3065
11:01:30	38.10	38.30	38.10	+0.30	7	3061
11:01:30	38.15	38.35	38.15	+0.35	13	3054
11:01:30	38.20	38.35	38.20	+0.40	1	3041
11:01:16	38.15	38.20	38.20	+0.40	2	3040
11:01:16	38.20	38.40	38.20	+0.40	1	3038
11:00:28	38.15	38.20	38.20	+0.40	1	3037
10:59:57	38.15	38.20	38.20	+0.40	1	3036
10:59:38	38.15	38.25	38.15	+0.35	1	3035
10:59:38	38.15	38.25	38.15	+0.35	1	3034
10:59:38	38.15	38.30	38.15	+0.35	2	3033
10:59:35	38.15	38.20	38.15	+0.35	2	3031
10:59:27	38.15	38.20	38.15	+0.35	2	3029
10:59:16	38.20	38.30	38.20	+0.40	1	3027
10:59:01	38.20	38.30	38.20	+0.40	1	3026
10:59:01	38.20	38.35	38.20	+0.40	10	3025
10:59:01	38.25	38.35	38.25	+0.45	1	3015
10:59:01	38.30	38.40	38.30	+0.50	1	3014
10:58:48	38.25	38.35	38.35	+0.55	1	3013
10:58:30	38.30	38.45	38.30	+0.50	1	3012
10:58:30	38.30	38.45	38.30	+0.50	1	3011
10:57:52	38.30	38.40	38.40	+0.60	1	3010
10:57:05	38.35	38.40	38.35	+0.55	1	3009
10:56:35	38.40	38.45	38.40	+0.60	1	3008
10:56:17	38.45	38.55	38.40	+0.60	1	3007
10:56:17	38.45	38.55	38.45	+0.65	1	3006
10:56:11	38.50	38.55	38.50	+0.70	2	3005
10:56:11	38.55	38.60	38.55	+0.75	4	3003
10:56:07	38.60	38.70	38.60	+0.80	1	2999
10:55:41	38.60	38.75	38.60	+0.80	1	2998
10:54:58	38.60	38.75	38.60	+0.80	2	2997
10:54:34	38.60	38.70	38.70	+0.90	1	2995
10:53:03	38.65	38.80	38.65	+0.85	1	2994
10:52:47	38.75	38.80	38.75	+0.95	3	2993
10:52:41	38.75	38.80	38.75	+0.95	1	2990
10:52:37	38.75	38.80	38.75	+0.95	1	2989
10:52:16	38.75	38.80	38.75	+0.95	1	2988
10:52:16	38.75	38.80	38.75	+0.95	4	2987
10:51:58	38.70	38.75	38.70	+0.90	2	2983
10:51:00	38.60	38.70	38.70	+0.90	1	2981
10:50:27	38.70	38.80	38.65	+0.85	1	2980
10:50:27	38.70	38.80	38.70	+0.90	2	2979
10:50:13	38.75	38.85	38.75	+0.95	8	2977
10:50:13	38.75	38.85	38.75	+0.95	3	2969
10:50:13	38.80	38.90	38.80	+1.00	2	2966
10:49:56	38.80	38.90	38.90	+1.10	1	2964
10:49:29	38.90	38.95	38.90	+1.10	1	2963
10:49:29	38.90	38.95	38.90	+1.10	9	2962
10:49:19	38.75	38.95	38.95	+1.15	5	2953
10:49:16	38.75	39.00	38.70	+0.90	2	2948
10:49:16	38.75	39.00	38.75	+0.95	3	2946
10:49:10	38.80	38.95	38.95	+1.15	1	2943
10:49:09	38.75	38.95	38.95	+1.15	2	2942
10:49:04	38.90	39.00	38.75	+0.95	1	2940
10:49:04	38.90	39.00	38.80	+1.00	7	2939
10:49:04	38.90	39.00	38.85	+1.05	4	2932
10:49:04	38.90	39.00	38.90	+1.10	3	2928
10:49:03	38.85	39.00	39.00	+1.20	5	2925
10:49:03	38.85	38.95	38.95	+1.15	22	2920
10:49:03	38.90	38.95	38.95	+1.15	1	2898
10:49:00	38.85	38.90	38.90	+1.10	19	2897
10:49:00	38.80	38.85	38.90	+1.10	2	2878
10:49:00	38.80	38.85	38.85	+1.05	3	2876
10:48:52	38.75	38.80	38.80	+1.00	3	2873
10:48:27	38.70	38.80	38.80	+1.00	2	2870
10:47:55	38.70	38.80	38.70	+0.90	1	2868
10:47:36	38.65	38.70	38.70	+0.90	7	2867
10:47:30	38.70	38.80	38.70	+0.90	1	2860
10:47:17	38.70	38.80	38.60	+0.80	1	2859
10:47:17	38.70	38.80	38.65	+0.85	1	2858
10:47:17	38.70	38.80	38.70	+0.90	1	2857
10:47:11	38.80	38.85	38.80	+1.00	1	2856
10:47:07	38.80	38.85	38.80	+1.00	1	2855
10:46:46	38.80	38.85	38.85	+1.05	1	2854
10:46:41	38.80	38.85	38.85	+1.05	2	2853
10:46:34	38.80	38.85	38.85	+1.05	1	2851
10:46:30	38.80	38.85	38.80	+1.00	1	2850
10:46:25	38.80	38.85	38.85	+1.05	5	2849
10:46:15	38.85	38.90	38.85	+1.05	1	2844
10:46:14	38.85	38.90	38.90	+1.10	2	2843
10:46:12	38.80	38.85	38.85	+1.05	7	2841
10:46:12	38.80	38.85	38.85	+1.05	3	2834
10:46:10	38.80	38.85	38.85	+1.05	2	2831
10:46:06	38.70	38.80	38.80	+1.00	1	2829
10:45:55	38.80	38.85	38.80	+1.00	2	2828
10:45:33	38.70	38.80	38.80	+1.00	14	2826
10:45:33	38.70	38.80	38.80	+1.00	4	2812
10:45:31	38.70	38.80	38.70	+0.90	1	2808
10:45:28	38.70	38.80	38.70	+0.90	3	2807
10:45:25	38.70	38.75	38.75	+0.95	11	2804
10:45:25	38.60	38.70	38.70	+0.90	14	2793
10:45:16	38.55	38.70	38.70	+0.90	1	2779
10:45:16	38.60	38.65	38.70	+0.90	3	2778
10:45:16	38.60	38.65	38.65	+0.85	1	2775
10:45:16	38.55	38.60	38.60	+0.80	5	2774
10:44:59	38.45	38.55	38.55	+0.75	10	2769
10:44:59	38.40	38.50	38.50	+0.70	1	2759
10:44:59	38.40	38.50	38.50	+0.70	7	2758
10:44:59	38.40	38.50	38.50	+0.70	7	2751
10:44:59	38.40	38.45	38.45	+0.65	1	2744
10:44:59	38.35	38.40	38.40	+0.60	1	2743
10:44:59	38.35	38.40	38.40	+0.60	30	2742
10:44:43	38.40	38.45	38.40	+0.60	1	2712
10:44:33	38.35	38.45	38.45	+0.65	1	2711
10:44:26	38.35	38.40	38.40	+0.60	1	2710
10:43:52	38.40	38.50	38.40	+0.60	1	2709
10:43:50	38.35	38.45	38.45	+0.65	1	2708
10:43:50	38.35	38.45	38.45	+0.65	1	2707
10:43:41	38.35	38.40	38.45	+0.65	4	2706
10:43:41	38.35	38.40	38.40	+0.60	1	2702
10:42:25	38.45	38.50	38.45	+0.65	1	2701
10:42:25	38.45	38.50	38.45	+0.65	1	2700
10:42:13	38.45	38.50	38.45	+0.65	1	2699
10:42:08	38.30	38.45	38.45	+0.65	10	2698
10:42:03	38.30	38.40	38.40	+0.60	3	2688
10:41:59	38.15	38.30	38.30	+0.50	1	2685
10:41:53	38.05	38.20	38.20	+0.40	5	2684
10:41:41	38.05	38.15	38.05	+0.25	2	2679
10:41:38	38.05	38.20	38.05	+0.25	7	2677
10:41:29	38.05	38.20	38.05	+0.25	2	2670
10:41:17	38.05	38.20	38.05	+0.25	1	2668
10:41:11	38.05	38.20	38.05	+0.25	1	2667
10:40:12	38.10	38.20	38.10	+0.30	4	2666
10:39:19	38.05	38.10	38.10	+0.30	2	2662
10:38:27	38.05	38.15	38.05	+0.25	2	2660
10:38:21	38.05	38.15	38.05	+0.25	1	2658
10:38:20	38.05	38.15	38.05	+0.25	2	2657
10:38:13	38.05	38.15	38.05	+0.25	1	2655
10:37:47	38.10	38.25	38.10	+0.30	5	2654
10:37:47	38.15	38.25	38.15	+0.35	8	2649
10:37:47	38.15	38.30	38.15	+0.35	3	2641
10:37:38	38.20	38.35	38.20	+0.40	12	2638
10:37:38	38.25	38.40	38.25	+0.45	3	2626
10:36:31	38.35	38.45	38.35	+0.55	1	2623
10:35:24	38.35	38.50	38.50	+0.70	1	2622
10:34:25	38.50	38.55	38.50	+0.70	1	2621
10:34:17	38.30	38.50	38.50	+0.70	1	2620
10:33:28	38.30	38.40	38.40	+0.60	1	2619
10:33:16	38.20	38.30	38.30	+0.50	3	2618
10:33:16	38.20	38.30	38.30	+0.50	5	2615
10:33:10	38.20	38.30	38.20	+0.40	2	2610
10:32:47	38.20	38.30	38.20	+0.40	2	2608
10:32:35	38.20	38.25	38.25	+0.45	2	2606
10:32:32	38.20	38.25	38.25	+0.45	1	2604
10:32:00	38.25	38.30	38.25	+0.45	1	2603
10:31:38	38.30	38.40	38.25	+0.45	2	2602
10:31:38	38.30	38.40	38.30	+0.50	2	2600
10:31:37	38.25	38.30	38.30	+0.50	6	2598
10:31:37	38.20	38.30	38.30	+0.50	15	2592
10:31:22	38.20	38.25	38.20	+0.40	1	2577
10:31:21	38.20	38.25	38.20	+0.40	1	2576
10:31:19	38.20	38.25	38.20	+0.40	2	2575
10:31:17	38.20	38.25	38.20	+0.40	1	2573
10:31:11	38.20	38.30	38.20	+0.40	1	2572
10:31:07	38.20	38.30	38.20	+0.40	1	2571
10:31:03	38.30	38.35	38.20	+0.40	3	2570
10:31:03	38.30	38.35	38.25	+0.45	2	2567
10:31:03	38.30	38.35	38.30	+0.50	16	2565
10:30:32	38.35	38.40	38.35	+0.55	3	2549
10:30:32	38.35	38.40	38.35	+0.55	3	2546
10:30:28	38.35	38.40	38.35	+0.55	1	2543
10:30:22	38.35	38.40	38.35	+0.55	1	2542
10:29:42	38.35	38.40	38.35	+0.55	1	2541
10:29:20	38.35	38.40	38.40	+0.60	2	2540
10:28:50	38.35	38.40	38.40	+0.60	1	2538
10:28:25	38.35	38.40	38.40	+0.60	1	2537
10:28:06	38.40	38.50	38.40	+0.60	1	2536
10:27:49	38.35	38.50	38.35	+0.55	1	2535
10:27:06	38.35	38.50	38.35	+0.55	1	2534
10:26:43	38.40	38.50	38.50	+0.70	1	2533
10:26:42	38.40	38.50	38.40	+0.60	1	2532
10:26:37	38.40	38.50	38.50	+0.70	1	2531
10:26:18	38.40	38.50	38.40	+0.60	2	2530
10:26:11	38.35	38.40	38.40	+0.60	4	2528
10:26:06	38.35	38.45	38.35	+0.55	1	2524
10:26:05	38.35	38.40	38.40	+0.60	2	2523
10:25:55	38.35	38.40	38.35	+0.55	2	2521
10:25:54	38.35	38.40	38.40	+0.60	1	2519
10:25:35	38.30	38.35	38.35	+0.55	1	2518
10:25:35	38.30	38.35	38.35	+0.55	1	2517
10:24:41	38.30	38.40	38.30	+0.50	1	2516
10:24:40	38.30	38.40	38.30	+0.50	1	2515
10:24:32	38.30	38.45	38.30	+0.50	1	2514
10:23:49	38.25	38.30	38.35	+0.55	3	2513
10:23:49	38.25	38.30	38.30	+0.50	1	2510
10:23:49	38.30	38.35	38.30	+0.50	2	2509
10:23:23	38.35	38.40	38.35	+0.55	1	2507
10:22:48	38.40	38.45	38.40	+0.60	1	2506
10:22:48	38.40	38.50	38.40	+0.60	2	2505
10:22:29	38.45	38.60	38.45	+0.65	3	2503
10:22:22	38.50	38.55	38.50	+0.70	1	2500
10:22:14	38.55	38.60	38.55	+0.75	1	2499
10:22:14	38.55	38.60	38.55	+0.75	1	2498
10:22:14	38.55	38.60	38.55	+0.75	1	2497
10:22:02	38.55	38.60	38.55	+0.75	1	2496
10:21:50	38.60	38.65	38.60	+0.80	3	2495
10:21:45	38.60	38.65	38.65	+0.85	1	2492
10:21:36	38.65	38.70	38.65	+0.85	2	2491
10:21:36	38.65	38.70	38.65	+0.85	7	2489
10:21:33	38.65	38.70	38.65	+0.85	1	2482
10:21:20	38.65	38.70	38.65	+0.85	1	2481
10:21:14	38.65	38.70	38.65	+0.85	2	2480
10:21:06	38.65	38.70	38.65	+0.85	1	2478
10:20:55	38.65	38.70	38.65	+0.85	2	2477
10:20:46	38.65	38.70	38.65	+0.85	10	2475
10:20:41	38.65	38.70	38.70	+0.90	3	2465
10:20:35	38.70	38.80	38.70	+0.90	5	2462
10:20:29	38.65	38.75	38.75	+0.95	8	2457
10:20:29	38.65	38.75	38.75	+0.95	2	2449
10:20:29	38.70	38.75	38.70	+0.90	1	2447
10:20:23	38.70	38.75	38.75	+0.95	2	2446
10:20:20	38.70	38.75	38.75	+0.95	2	2444
10:20:16	38.70	38.75	38.75	+0.95	1	2442
10:19:44	38.65	38.75	38.75	+0.95	1	2441
10:19:02	38.65	38.75	38.75	+0.95	1	2440
10:18:57	38.65	38.75	38.75	+0.95	1	2439
10:18:39	38.65	38.75	38.75	+0.95	1	2438
10:18:39	38.65	38.75	38.75	+0.95	1	2437
10:18:32	38.60	38.75	38.75	+0.95	1	2436
10:18:26	38.70	38.75	38.70	+0.90	2	2435
10:18:08	38.75	38.85	38.75	+0.95	1	2433
10:18:06	38.80	38.85	38.80	+1.00	1	2432
10:18:04	38.80	38.85	38.80	+1.00	3	2431
10:17:59	38.85	38.90	38.85	+1.05	1	2428
10:17:45	38.85	38.90	38.85	+1.05	1	2427
10:17:45	38.85	38.90	38.85	+1.05	1	2426
10:17:41	38.80	38.85	38.85	+1.05	4	2425
10:17:33	38.85	38.90	38.85	+1.05	3	2421
10:17:33	38.85	38.90	38.85	+1.05	7	2418
10:17:27	38.80	38.85	38.85	+1.05	1	2411
10:17:22	38.85	38.90	38.85	+1.05	3	2410
10:17:19	38.80	38.90	38.80	+1.00	1	2407
10:17:19	38.80	38.85	38.85	+1.05	1	2406
10:17:11	38.60	38.80	38.80	+1.00	11	2405
10:17:09	38.75	38.80	38.75	+0.95	1	2394
10:17:08	38.75	38.80	38.75	+0.95	1	2393
10:17:08	38.75	38.80	38.75	+0.95	2	2392
10:17:05	38.55	38.75	38.75	+0.95	1	2390
10:17:01	38.55	38.75	38.75	+0.95	1	2389
10:16:55	38.75	38.80	38.75	+0.95	1	2388
10:16:51	38.50	38.70	38.75	+0.95	2	2387
10:16:51	38.50	38.70	38.70	+0.90	1	2385
10:16:51	38.50	38.60	38.60	+0.80	3	2384
10:16:45	38.45	38.50	38.50	+0.70	10	2381
10:16:34	38.45	38.50	38.45	+0.65	7	2371
10:16:11	38.45	38.50	38.45	+0.65	1	2364
10:15:39	38.45	38.50	38.50	+0.70	1	2363
10:15:15	38.45	38.50	38.50	+0.70	2	2362
10:15:12	38.45	38.50	38.50	+0.70	1	2360
10:14:53	38.45	38.60	38.45	+0.65	10	2359
10:14:53	38.45	38.50	38.50	+0.70	1	2349
10:14:53	38.45	38.50	38.50	+0.70	1	2348
10:14:50	38.45	38.50	38.50	+0.70	2	2347
10:14:46	38.45	38.50	38.50	+0.70	1	2345
10:14:44	38.45	38.50	38.50	+0.70	1	2344
10:14:44	38.45	38.50	38.50	+0.70	1	2343
10:14:39	38.45	38.50	38.50	+0.70	1	2342
10:14:32	38.45	38.50	38.45	+0.65	1	2341
10:13:25	38.35	38.40	38.40	+0.60	5	2340
10:13:15	38.25	38.35	38.35	+0.55	3	2335
10:13:13	38.25	38.30	38.30	+0.50	2	2332
10:13:13	38.20	38.25	38.25	+0.45	6	2330
10:11:19	38.15	38.25	38.15	+0.35	3	2324
10:11:19	38.15	38.25	38.15	+0.35	1	2321
10:10:54	38.10	38.15	38.15	+0.35	1	2320
10:09:57	38.05	38.15	38.15	+0.35	1	2319
10:09:04	38.15	38.25	38.15	+0.35	1	2318
10:06:24	38.25	38.35	38.25	+0.45	1	2317
10:05:57	38.25	38.35	38.25	+0.45	1	2316
10:05:54	38.25	38.30	38.30	+0.50	2	2315
10:05:21	38.25	38.30	38.25	+0.45	1	2313
10:04:57	38.15	38.25	38.25	+0.45	1	2312
10:04:56	38.15	38.25	38.25	+0.45	1	2311
10:04:52	38.15	38.25	38.25	+0.45	1	2310
10:04:48	38.10	38.20	38.20	+0.40	3	2309
10:04:09	38.10	38.20	38.05	+0.25	1	2306
10:04:09	38.10	38.20	38.10	+0.30	1	2305
10:04:06	38.10	38.20	38.10	+0.30	3	2304
10:03:50	38.10	38.20	38.10	+0.30	1	2301
10:03:47	38.15	38.20	38.15	+0.35	1	2300
10:03:37	38.10	38.15	38.10	+0.30	1	2299
10:03:32	38.10	38.15	38.10	+0.30	1	2298
10:03:20	38.15	38.20	38.15	+0.35	1	2297
10:03:14	38.15	38.20	38.15	+0.35	1	2296
10:03:00	38.10	38.20	38.20	+0.40	1	2295
10:02:34	38.10	38.25	38.30	+0.50	1	2294
10:02:34	38.10	38.25	38.25	+0.45	1	2293
10:02:04	38.10	38.15	38.20	+0.40	4	2292
10:02:04	38.10	38.15	38.15	+0.35	1	2288
10:01:32	38.10	38.20	38.20	+0.40	1	2287
10:01:26	38.20	38.25	38.20	+0.40	1	2286
10:01:20	38.20	38.25	38.20	+0.40	1	2285
10:01:16	38.25	38.30	38.25	+0.45	1	2284
10:01:15	38.25	38.30	38.25	+0.45	1	2283
10:01:10	38.25	38.30	38.25	+0.45	1	2282
10:01:09	38.25	38.30	38.25	+0.45	3	2281
10:00:47	38.10	38.25	38.30	+0.50	6	2278
10:00:47	38.10	38.25	38.25	+0.45	1	2272
10:00:43	38.25	38.30	38.25	+0.45	1	2271
10:00:41	38.15	38.25	38.25	+0.45	1	2270
10:00:40	38.15	38.25	38.25	+0.45	1	2269
10:00:32	38.10	38.20	38.25	+0.45	4	2268
10:00:32	38.10	38.20	38.20	+0.40	1	2264
10:00:17	38.05	38.10	38.10	+0.30	1	2263
10:00:17	38.05	38.10	38.10	+0.30	2	2262
09:59:44	38.00	38.05	38.05	+0.25	1	2260
09:59:44	38.00	38.05	38.05	+0.25	1	2259
09:59:03	37.90	38.00	38.00	+0.20	6	2258
09:59:02	37.90	37.95	37.95	+0.15	1	2252
09:59:00	37.95	38.00	37.95	+0.15	1	2251
09:58:55	37.90	37.95	37.95	+0.15	1	2250
09:58:55	37.95	38.00	37.95	+0.15	1	2249
09:58:51	37.95	38.00	37.95	+0.15	1	2248
09:58:50	37.95	38.00	37.95	+0.15	1	2247
09:58:44	37.90	37.95	37.95	+0.15	1	2246
09:58:42	37.90	37.95	37.90	+0.10	1	2245
09:58:36	37.90	37.95	37.95	+0.15	1	2244
09:58:06	37.95	38.10	37.95	+0.15	1	2243
09:58:00	37.95	38.10	37.90	+0.10	2	2242
09:58:00	37.95	38.10	37.95	+0.15	3	2240
09:57:56	37.95	38.00	38.00	+0.20	1	2237
09:57:56	38.00	38.10	38.00	+0.20	1	2236
09:57:53	38.00	38.10	38.00	+0.20	2	2235
09:57:53	38.00	38.10	38.00	+0.20	1	2233
09:57:52	38.00	38.10	38.10	+0.30	1	2232
09:57:47	38.00	38.10	38.00	+0.20	1	2231
09:57:43	37.95	38.00	38.00	+0.20	1	2230
09:57:37	37.95	38.00	38.00	+0.20	1	2229
09:57:36	37.95	38.00	38.00	+0.20	1	2228
09:57:36	38.00	38.10	38.00	+0.20	3	2227
09:57:34	37.95	38.00	38.00	+0.20	2	2224
09:57:34	38.00	38.10	37.90	+0.10	1	2222
09:57:34	38.00	38.10	38.00	+0.20	7	2221
09:57:32	38.00	38.10	38.00	+0.20	5	2214
09:57:20	38.00	38.10	38.00	+0.20	3	2209
09:57:20	38.00	38.10	38.00	+0.20	1	2206
09:57:12	38.00	38.10	38.00	+0.20	1	2205
09:56:56	38.00	38.10	38.00	+0.20	1	2204
09:56:51	38.00	38.05	38.00	+0.20	1	2203
09:56:39	38.00	38.05	38.00	+0.20	5	2202
09:56:38	38.00	38.05	38.00	+0.20	1	2197
09:56:04	38.00	38.10	38.10	+0.30	3	2196
09:55:13	38.00	38.15	38.15	+0.35	1	2193
09:55:12	38.00	38.15	38.00	+0.20	2	2192
09:55:09	38.00	38.15	38.00	+0.20	1	2190
09:55:09	38.00	38.15	38.00	+0.20	1	2189
09:55:08	38.00	38.20	38.00	+0.20	7	2188
09:55:01	38.05	38.20	38.00	+0.20	1	2181
09:55:01	38.05	38.20	38.05	+0.25	1	2180
09:55:00	38.05	38.15	38.05	+0.25	1	2179
09:54:52	38.00	38.15	38.00	+0.20	1	2178
09:54:49	38.05	38.15	38.00	+0.20	2	2177
09:54:49	38.05	38.15	38.05	+0.25	1	2175
09:54:47	38.15	38.20	38.10	+0.30	2	2174
09:54:47	38.15	38.20	38.15	+0.35	1	2172
09:54:35	38.20	38.25	38.20	+0.40	8	2171
09:54:34	38.20	38.25	38.20	+0.40	1	2163
09:54:18	38.25	38.30	38.25	+0.45	1	2162
09:54:17	38.25	38.30	38.25	+0.45	1	2161
09:53:41	38.30	38.40	38.30	+0.50	3	2160
09:53:33	38.30	38.40	38.30	+0.50	1	2157
09:53:22	38.30	38.40	38.30	+0.50	2	2156
09:52:42	38.30	38.35	38.35	+0.55	2	2154
09:52:42	38.30	38.35	38.35	+0.55	2	2152
09:52:27	38.30	38.35	38.35	+0.55	2	2150
09:52:25	38.30	38.35	38.30	+0.50	5	2148
09:52:24	38.30	38.35	38.30	+0.50	1	2143
09:52:24	38.35	38.40	38.35	+0.55	1	2142
09:52:19	38.35	38.40	38.35	+0.55	1	2141
09:52:13	38.35	38.40	38.35	+0.55	2	2140
09:51:36	38.40	38.45	38.40	+0.60	2	2138
09:51:19	38.45	38.50	38.45	+0.65	6	2136
09:51:11	38.50	38.55	38.50	+0.70	1	2130
09:51:11	38.50	38.55	38.50	+0.70	1	2129
09:51:09	38.35	38.55	38.35	+0.55	3	2128
09:51:08	38.35	38.40	38.40	+0.60	10	2125
09:51:08	38.35	38.40	38.40	+0.60	1	2115
09:51:08	38.50	38.60	38.40	+0.60	12	2114
09:51:08	38.50	38.60	38.45	+0.65	6	2102
09:51:08	38.50	38.60	38.50	+0.70	1	2096
09:51:08	38.45	38.50	38.50	+0.70	5	2095
09:51:05	38.50	38.60	38.50	+0.70	1	2090
09:51:02	38.50	38.55	38.50	+0.70	3	2089
09:50:51	38.50	38.65	38.50	+0.70	2	2086
09:50:34	38.45	38.50	38.50	+0.70	1	2084
09:50:30	38.45	38.50	38.50	+0.70	1	2083
09:49:43	38.50	38.65	38.50	+0.70	1	2082
09:49:43	38.50	38.65	38.50	+0.70	1	2081
09:49:40	38.50	38.55	38.55	+0.75	1	2080
09:49:40	38.50	38.65	38.50	+0.70	7	2079
09:49:38	38.55	38.60	38.50	+0.70	2	2072
09:49:38	38.55	38.60	38.55	+0.75	1	2070
09:49:38	38.50	38.55	38.55	+0.75	1	2069
09:49:33	38.50	38.55	38.50	+0.70	1	2068
09:49:19	38.50	38.60	38.50	+0.70	1	2067
09:49:18	38.50	38.55	38.50	+0.70	1	2066
09:49:16	38.55	38.60	38.55	+0.75	3	2065
09:49:16	38.55	38.60	38.55	+0.75	2	2062
09:49:16	38.55	38.60	38.55	+0.75	2	2060
09:49:10	38.60	38.65	38.60	+0.80	1	2058
09:49:10	38.60	38.65	38.60	+0.80	2	2057
09:49:09	38.60	38.65	38.60	+0.80	2	2055
09:49:09	38.60	38.65	38.60	+0.80	1	2053
09:48:56	38.65	38.70	38.65	+0.85	2	2052
09:48:56	38.70	38.80	38.70	+0.90	23	2050
09:48:56	38.70	38.80	38.70	+0.90	1	2027
09:48:51	38.70	38.85	38.70	+0.90	1	2026
09:48:51	38.75	38.85	38.75	+0.95	2	2025
09:48:51	38.75	38.85	38.75	+0.95	1	2023
09:48:22	38.70	38.85	38.85	+1.05	1	2022
09:48:19	38.75	38.90	38.75	+0.95	2	2021
09:48:19	38.75	38.90	38.75	+0.95	1	2019
09:48:01	38.75	38.90	38.90	+1.10	2	2018
09:48:00	38.80	38.90	38.80	+1.00	5	2016
09:48:00	38.80	38.90	38.80	+1.00	1	2011
09:47:50	38.85	38.90	38.85	+1.05	1	2010
09:47:46	38.80	38.90	38.90	+1.10	2	2009
09:47:29	38.90	38.95	38.90	+1.10	4	2007
09:47:29	38.80	38.90	38.90	+1.10	2	2003
09:47:08	38.75	38.90	38.90	+1.10	1	2001
09:47:08	38.75	38.85	38.85	+1.05	2	2000
09:47:08	38.80	38.90	38.80	+1.00	3	1998
09:47:04	38.80	38.90	38.80	+1.00	2	1995
09:47:03	38.90	38.95	38.90	+1.10	1	1993
09:47:02	38.80	38.90	38.90	+1.10	4	1992
09:47:00	38.80	38.90	38.90	+1.10	1	1988
09:46:55	38.90	38.95	38.90	+1.10	1	1987
09:46:55	38.80	38.90	38.90	+1.10	4	1986
09:46:54	38.85	38.90	38.85	+1.05	4	1982
09:46:47	38.85	38.90	38.90	+1.10	1	1978
09:46:40	38.85	38.95	38.95	+1.15	1	1977
09:46:37	38.85	38.95	38.85	+1.05	1	1976
09:46:36	38.80	38.90	38.95	+1.15	1	1975
09:46:36	38.80	38.90	38.90	+1.10	1	1974
09:46:24	38.75	38.80	38.80	+1.00	1	1973
09:46:23	38.75	38.80	38.75	+0.95	1	1972
09:46:21	38.75	38.80	38.80	+1.00	1	1971
09:46:10	38.75	38.85	38.75	+0.95	1	1970
09:46:08	38.80	38.90	38.80	+1.00	15	1969
09:46:07	38.80	38.90	38.90	+1.10	1	1954
09:46:06	38.90	38.95	38.90	+1.10	2	1953
09:46:03	38.80	38.95	38.95	+1.15	1	1951
09:46:01	38.85	38.95	38.85	+1.05	1	1950
09:45:57	38.85	39.00	39.00	+1.20	1	1949
09:45:56	38.90	39.00	38.90	+1.10	3	1948
09:45:54	38.90	39.05	39.05	+1.25	2	1945
09:45:54	38.90	39.05	39.05	+1.25	1	1943
09:45:53	38.90	39.05	39.05	+1.25	1	1942
09:45:49	38.90	39.10	39.10	+1.30	1	1941
09:45:49	38.90	39.10	39.10	+1.30	3	1940
09:45:48	38.90	39.10	39.10	+1.30	1	1937
09:45:42	38.90	39.00	39.10	+1.30	1	1936
09:45:42	38.90	39.00	39.00	+1.20	1	1935
09:45:42	38.90	39.00	39.00	+1.20	1	1934
09:45:41	38.90	39.00	39.00	+1.20	1	1933
09:45:41	39.00	39.10	39.00	+1.20	1	1932
09:45:37	39.10	39.15	39.10	+1.30	1	1931
09:45:37	38.95	39.10	39.10	+1.30	3	1930
09:45:35	39.00	39.15	39.15	+1.35	1	1927
09:45:32	39.00	39.15	39.15	+1.35	1	1926
09:45:30	39.00	39.15	39.15	+1.35	1	1925
09:45:26	39.05	39.15	39.20	+1.40	4	1924
09:45:26	39.05	39.15	39.15	+1.35	1	1920
09:45:26	39.05	39.15	39.15	+1.35	1	1919
09:45:26	39.05	39.15	39.05	+1.25	1	1918
09:45:23	39.05	39.10	39.10	+1.30	2	1917
09:45:23	39.05	39.10	39.05	+1.25	2	1915
09:45:23	39.00	39.10	39.10	+1.30	18	1913
09:45:23	39.00	39.05	39.05	+1.25	5	1895
09:45:23	39.00	39.05	39.05	+1.25	1	1890
09:45:23	38.95	39.00	39.00	+1.20	37	1889
09:45:23	38.90	38.95	38.95	+1.15	16	1852
09:45:21	38.90	38.95	38.95	+1.15	1	1836
09:45:19	38.90	38.95	38.95	+1.15	1	1835
09:45:14	38.90	38.95	38.90	+1.10	1	1834
09:45:13	38.90	38.95	38.95	+1.15	1	1833
09:45:12	38.90	38.95	38.90	+1.10	1	1832
09:45:09	38.85	38.90	38.90	+1.10	1	1831
09:45:07	38.85	38.90	38.90	+1.10	2	1830
09:45:03	38.80	38.90	38.90	+1.10	1	1828
09:44:57	38.80	38.95	38.80	+1.00	1	1827
09:44:47	38.80	38.90	38.95	+1.15	2	1826
09:44:47	38.80	38.90	38.90	+1.10	1	1824
09:44:45	38.80	38.90	38.90	+1.10	2	1823
09:44:40	38.90	38.95	38.90	+1.10	1	1821
09:44:33	38.85	38.95	38.85	+1.05	1	1820
09:44:33	38.80	38.90	38.90	+1.10	20	1819
09:44:26	38.85	38.90	38.80	+1.00	1	1799
09:44:26	38.85	38.90	38.85	+1.05	1	1798
09:44:13	38.75	38.85	38.85	+1.05	1	1797
09:44:01	38.75	38.85	38.85	+1.05	1	1796
09:43:57	38.75	38.80	38.80	+1.00	2	1795
09:43:51	38.75	38.85	38.85	+1.05	2	1793
09:43:44	38.75	38.85	38.85	+1.05	1	1791
09:43:39	38.70	38.80	38.85	+1.05	1	1790
09:43:39	38.70	38.80	38.80	+1.00	1	1789
09:43:33	38.65	38.70	38.70	+0.90	3	1788
09:43:33	38.70	38.80	38.70	+0.90	1	1785
09:43:31	38.65	38.80	38.65	+0.85	1	1784
09:43:24	38.65	38.85	38.65	+0.85	1	1783
09:43:21	38.65	38.70	38.70	+0.90	1	1782
09:43:20	38.70	38.85	38.70	+0.90	1	1781
09:43:12	38.65	38.70	38.70	+0.90	1	1780
09:43:06	38.70	38.80	38.70	+0.90	2	1779
09:43:02	38.75	38.85	38.75	+0.95	3	1777
09:43:02	38.80	38.90	38.80	+1.00	1	1774
09:42:38	38.90	38.95	38.90	+1.10	4	1773
09:42:30	38.90	38.95	38.95	+1.15	3	1769
09:42:29	38.90	38.95	38.95	+1.15	1	1766
09:42:28	38.90	38.95	38.95	+1.15	1	1765
09:42:27	38.90	38.95	38.95	+1.15	1	1764
09:42:23	38.80	38.90	38.95	+1.15	1	1763
09:42:23	38.80	38.90	38.90	+1.10	1	1762
09:42:21	38.85	38.90	38.85	+1.05	1	1761
09:42:19	38.85	38.90	38.90	+1.10	10	1760
09:42:17	38.85	38.90	38.85	+1.05	1	1750
09:42:15	38.85	38.90	38.90	+1.10	2	1749
09:42:12	38.90	38.95	38.90	+1.10	6	1747
09:42:06	38.90	38.95	38.90	+1.10	2	1741
09:42:05	38.90	38.95	38.90	+1.10	1	1739
09:42:03	38.85	38.90	38.90	+1.10	6	1738
09:41:59	38.80	38.90	38.90	+1.10	10	1732
09:41:58	38.80	38.85	38.85	+1.05	2	1722
09:41:52	38.80	38.90	38.90	+1.10	1	1720
09:41:52	38.80	38.90	38.80	+1.00	1	1719
09:41:48	38.80	38.90	38.80	+1.00	1	1718
09:41:35	38.80	38.95	38.80	+1.00	1	1717
09:41:35	38.80	38.95	38.95	+1.15	2	1716
09:41:33	38.85	38.95	38.95	+1.15	1	1714
09:41:32	38.85	38.95	38.95	+1.15	1	1713
09:41:32	38.85	38.95	38.95	+1.15	2	1712
09:41:31	38.90	38.95	38.90	+1.10	1	1710
09:41:30	38.95	39.00	38.95	+1.15	1	1709
09:41:30	38.90	38.95	38.95	+1.15	3	1708
09:41:30	38.90	38.95	38.90	+1.10	1	1705
09:41:24	38.90	38.95	38.95	+1.15	2	1704
09:41:22	38.90	38.95	38.95	+1.15	1	1702
09:41:21	38.90	39.00	39.00	+1.20	5	1701
09:41:17	38.90	39.00	39.00	+1.20	1	1696
09:41:16	38.90	39.00	39.00	+1.20	1	1695
09:41:15	38.90	39.00	39.00	+1.20	1	1694
09:41:11	38.95	39.00	39.00	+1.20	1	1693
09:41:11	38.95	39.00	39.00	+1.20	1	1692
09:41:11	38.90	38.95	38.95	+1.15	20	1691
09:41:10	38.85	38.90	38.90	+1.10	19	1671
09:41:10	38.85	38.90	38.90	+1.10	1	1652
09:41:10	38.85	38.90	38.90	+1.10	3	1651
09:41:07	38.80	38.90	38.90	+1.10	1	1648
09:41:04	38.80	38.90	38.90	+1.10	5	1647
09:41:02	38.80	38.85	38.85	+1.05	1	1642
09:41:02	38.75	38.80	38.80	+1.00	63	1641
09:41:02	38.70	38.75	38.75	+0.95	20	1578
09:40:59	38.70	38.75	38.70	+0.90	1	1558
09:40:54	38.70	38.75	38.75	+0.95	1	1557
09:40:54	38.65	38.70	38.70	+0.90	1	1556
09:40:54	38.65	38.70	38.70	+0.90	10	1555
09:40:53	38.55	38.65	38.65	+0.85	13	1545
09:40:49	38.60	38.65	38.60	+0.80	1	1532
09:40:47	38.65	38.70	38.65	+0.85	4	1531
09:40:45	38.65	38.70	38.70	+0.90	1	1527
09:40:44	38.65	38.70	38.70	+0.90	1	1526
09:40:42	38.60	38.65	38.70	+0.90	9	1525
09:40:42	38.60	38.65	38.65	+0.85	5	1516
09:40:41	38.60	38.65	38.60	+0.80	1	1511
09:40:33	38.60	38.65	38.65	+0.85	3	1510
09:40:30	38.60	38.65	38.60	+0.80	1	1507
09:40:27	38.60	38.65	38.60	+0.80	1	1506
09:40:26	38.60	38.65	38.60	+0.80	1	1505
09:40:26	38.60	38.65	38.60	+0.80	2	1504
09:40:23	38.60	38.65	38.60	+0.80	3	1502
09:40:20	38.60	38.70	38.70	+0.90	2	1499
09:40:14	38.60	38.70	38.60	+0.80	7	1497
09:40:14	38.60	38.70	38.60	+0.80	7	1490
09:40:10	38.60	38.70	38.70	+0.90	4	1483
09:40:06	38.60	38.70	38.75	+0.95	1	1479
09:40:06	38.60	38.70	38.70	+0.90	1	1478
09:40:05	38.60	38.70	38.70	+0.90	1	1477
09:40:04	38.60	38.70	38.70	+0.90	2	1476
09:40:04	38.65	38.70	38.65	+0.85	1	1474
09:40:02	38.60	38.70	38.70	+0.90	2	1473
09:40:01	38.65	38.70	38.65	+0.85	1	1471
09:40:00	38.65	38.70	38.65	+0.85	1	1470
09:39:57	38.60	38.70	38.70	+0.90	2	1469
09:39:56	38.55	38.60	38.60	+0.80	1	1467
09:39:54	38.55	38.70	38.75	+0.95	1	1466
09:39:54	38.55	38.70	38.70	+0.90	1	1465
09:39:52	38.60	38.75	38.60	+0.80	1	1464
09:39:51	38.60	38.75	38.75	+0.95	1	1463
09:39:49	38.70	38.75	38.70	+0.90	1	1462
09:39:48	38.65	38.75	38.65	+0.85	1	1461
09:39:47	38.65	38.70	38.70	+0.90	10	1460
09:39:45	38.65	38.70	38.70	+0.90	8	1450
09:39:42	38.60	38.65	38.65	+0.85	2	1442
09:39:42	38.60	38.65	38.65	+0.85	1	1440
09:39:39	38.60	38.65	38.60	+0.80	2	1439
09:39:37	38.50	38.60	38.60	+0.80	18	1437
09:39:33	38.55	38.60	38.60	+0.80	1	1419
09:39:31	38.50	38.55	38.55	+0.75	19	1418
09:39:30	38.45	38.50	38.50	+0.70	48	1399
09:39:30	38.45	38.50	38.50	+0.70	4	1351
09:39:30	38.40	38.45	38.45	+0.65	11	1347
09:39:30	38.30	38.35	38.40	+0.60	35	1336
09:39:30	38.30	38.35	38.35	+0.55	2	1301
09:39:20	38.30	38.40	38.40	+0.60	1	1299
09:39:18	38.30	38.35	38.40	+0.60	1	1298
09:39:18	38.30	38.35	38.35	+0.55	2	1297
09:39:14	38.35	38.40	38.35	+0.55	3	1295
09:39:14	38.40	38.45	38.40	+0.60	1	1292
09:39:09	38.40	38.45	38.40	+0.60	1	1291
09:39:08	38.40	38.45	38.45	+0.65	1	1290
09:39:07	38.40	38.45	38.45	+0.65	1	1289
09:39:03	38.35	38.40	38.45	+0.65	1	1288
09:39:03	38.35	38.40	38.40	+0.60	1	1287
09:38:43	38.25	38.40	38.40	+0.60	8	1286
09:38:28	38.25	38.35	38.35	+0.55	2	1278
09:38:28	38.20	38.30	38.35	+0.55	14	1276
09:38:28	38.20	38.30	38.30	+0.50	1	1262
09:38:20	38.20	38.30	38.30	+0.50	3	1261
09:38:17	38.20	38.30	38.30	+0.50	3	1258
09:37:57	38.15	38.20	38.20	+0.40	1	1255
09:37:57	38.15	38.20	38.20	+0.40	2	1254
09:37:57	38.15	38.20	38.20	+0.40	1	1252
09:37:57	38.15	38.20	38.20	+0.40	1	1251
09:37:49	38.25	38.35	38.35	+0.55	1	1250
09:37:49	38.20	38.40	38.40	+0.60	2	1249
09:37:45	38.20	38.35	38.35	+0.55	1	1247
09:37:42	38.15	38.25	38.25	+0.45	1	1246
09:37:42	38.30	38.45	38.25	+0.45	3	1245
09:37:42	38.30	38.45	38.30	+0.50	1	1242
09:37:31	38.25	38.30	38.30	+0.50	1	1241
09:37:31	38.25	38.30	38.30	+0.50	1	1240
09:37:30	38.20	38.40	38.40	+0.60	1	1239
09:37:30	38.10	38.30	38.40	+0.60	9	1238
09:37:30	38.10	38.30	38.35	+0.55	4	1229
09:37:30	38.10	38.30	38.30	+0.50	2	1225
09:37:23	38.20	38.30	38.20	+0.40	4	1223
09:37:10	38.20	38.25	38.25	+0.45	8	1219
09:37:10	38.20	38.25	38.20	+0.40	2	1211
09:36:52	38.20	38.25	38.20	+0.40	1	1209
09:36:47	38.20	38.25	38.20	+0.40	1	1208
09:36:42	38.20	38.25	38.25	+0.45	1	1207
09:36:40	38.20	38.25	38.25	+0.45	1	1206
09:36:32	38.25	38.35	38.25	+0.45	1	1205
09:36:32	38.25	38.30	38.30	+0.50	1	1204
09:36:21	38.25	38.35	38.25	+0.45	1	1203
09:35:58	38.25	38.35	38.35	+0.55	1	1202
09:35:46	38.35	38.40	38.35	+0.55	1	1201
09:35:45	38.35	38.40	38.35	+0.55	1	1200
09:35:41	38.35	38.40	38.35	+0.55	1	1199
09:35:40	38.30	38.35	38.35	+0.55	1	1198
09:35:33	38.30	38.35	38.35	+0.55	11	1197
09:35:33	38.25	38.35	38.35	+0.55	3	1186
09:35:33	38.25	38.30	38.30	+0.50	12	1183
09:35:33	38.25	38.30	38.30	+0.50	2	1171
09:35:26	38.25	38.30	38.25	+0.45	1	1169
09:35:20	38.15	38.25	38.25	+0.45	8	1168
09:35:20	38.15	38.20	38.20	+0.40	2	1160
09:35:20	38.15	38.20	38.20	+0.40	1	1158
09:35:11	38.05	38.20	38.20	+0.40	2	1157
09:35:11	38.05	38.15	38.15	+0.35	16	1155
09:35:06	38.00	38.15	38.15	+0.35	1	1139
09:34:56	37.90	38.10	38.10	+0.30	7	1138
09:34:56	37.80	38.00	38.00	+0.20	16	1131
09:34:56	37.80	37.90	37.90	+0.10	2	1115
09:33:51	37.75	37.80	37.80	0	1	1113
09:33:40	37.70	37.80	37.80	0	1	1112
09:33:18	37.70	37.85	37.70	-0.10	1	1111
09:33:13	37.70	37.80	37.80	0	2	1110
09:33:12	37.75	37.85	37.75	-0.05	10	1108
09:33:11	37.75	37.85	37.75	-0.05	1	1098
09:32:45	37.75	37.85	37.75	-0.05	1	1097
09:32:36	37.75	37.85	37.75	-0.05	2	1096
09:32:20	37.75	37.85	37.75	-0.05	4	1094
09:32:01	37.85	37.90	37.85	+0.05	1	1090
09:31:39	37.85	37.95	37.75	-0.05	3	1089
09:31:39	37.85	37.95	37.80	0	3	1086
09:31:39	37.85	37.95	37.85	+0.05	4	1083
09:30:44	37.85	38.00	38.00	+0.20	1	1079
09:30:34	38.00	38.10	38.00	+0.20	3	1078
09:30:23	38.00	38.10	38.00	+0.20	1	1075
09:30:18	38.00	38.10	38.00	+0.20	1	1074
09:29:49	37.90	38.00	38.00	+0.20	6	1073
09:29:49	38.05	38.10	38.00	+0.20	2	1067
09:29:49	38.05	38.10	38.05	+0.25	2	1065
09:29:41	38.00	38.05	38.05	+0.25	3	1063
09:29:33	38.00	38.05	38.05	+0.25	1	1060
09:29:11	37.95	38.05	38.05	+0.25	2	1059
09:29:05	37.85	38.00	38.00	+0.20	9	1057
09:29:05	37.85	37.95	37.95	+0.15	3	1048
09:28:56	37.85	37.95	37.80	0	6	1045
09:28:56	37.85	37.95	37.85	+0.05	4	1039
09:28:25	37.95	38.00	37.95	+0.15	1	1035
09:27:59	37.80	37.95	37.95	+0.15	3	1034
09:27:11	37.80	37.95	37.95	+0.15	1	1031
09:27:10	37.90	37.95	37.90	+0.10	2	1030
09:26:30	38.00	38.05	38.00	+0.20	1	1028
09:26:20	38.00	38.15	38.00	+0.20	3	1027
09:26:18	38.00	38.10	38.10	+0.30	5	1024
09:26:18	38.00	38.10	38.10	+0.30	2	1019
09:26:18	38.00	38.05	38.05	+0.25	2	1017
09:26:18	37.90	38.00	38.00	+0.20	1	1015
09:25:53	37.85	38.00	38.00	+0.20	3	1014
09:25:50	37.80	38.00	38.00	+0.20	1	1011
09:25:45	38.00	38.05	38.00	+0.20	1	1010
09:25:38	37.90	38.00	38.00	+0.20	1	1009
09:25:33	38.00	38.05	38.00	+0.20	2	1008
09:25:28	38.05	38.10	38.05	+0.25	2	1006
09:25:18	38.05	38.10	38.10	+0.30	2	1004
09:25:03	38.05	38.10	38.10	+0.30	1	1002
09:25:03	38.05	38.10	38.10	+0.30	2	1001
09:25:03	38.05	38.10	38.05	+0.25	1	999
09:24:51	38.05	38.10	38.10	+0.30	1	998
09:24:47	38.05	38.10	38.10	+0.30	2	997
09:24:35	38.05	38.10	38.05	+0.25	1	995
09:24:27	38.05	38.10	38.05	+0.25	1	994
09:24:12	37.80	38.05	38.10	+0.30	5	993
09:24:12	37.80	38.05	38.05	+0.25	4	988
09:24:01	38.05	38.10	37.65	-0.15	1	984
09:24:01	38.05	38.10	37.70	-0.10	23	983
09:24:01	38.05	38.10	37.75	-0.05	3	960
09:24:01	38.05	38.10	37.85	+0.05	1	957
09:24:01	38.05	38.10	38.00	+0.20	1	956
09:24:01	38.05	38.10	38.05	+0.25	1	955
09:23:36	37.85	38.05	38.05	+0.25	3	954
09:23:34	37.85	38.00	38.00	+0.20	1	951
09:23:34	37.80	38.00	38.00	+0.20	1	950
09:23:33	37.95	38.05	37.80	0	2	949
09:23:33	37.95	38.05	37.95	+0.15	1	947
09:23:23	37.95	38.05	37.95	+0.15	1	946
09:23:22	37.95	38.05	38.05	+0.25	1	945
09:23:10	38.05	38.10	38.05	+0.25	1	944
09:23:08	38.05	38.10	38.05	+0.25	2	943
09:23:04	38.05	38.15	38.15	+0.35	1	941
09:22:52	38.05	38.10	38.05	+0.25	1	940
09:22:36	38.15	38.25	38.15	+0.35	2	939
09:22:22	38.15	38.25	38.15	+0.35	1	937
09:22:15	38.15	38.30	38.15	+0.35	1	936
09:22:08	38.15	38.25	38.30	+0.50	1	935
09:22:08	38.15	38.25	38.25	+0.45	1	934
09:22:08	38.25	38.35	38.25	+0.45	1	933
09:21:59	38.35	38.40	38.35	+0.55	1	932
09:21:56	38.25	38.40	38.40	+0.60	1	931
09:21:55	38.35	38.45	38.35	+0.55	2	930
09:21:51	38.35	38.45	38.35	+0.55	1	928
09:21:46	38.35	38.45	38.35	+0.55	1	927
09:21:44	38.35	38.50	38.35	+0.55	1	926
09:21:42	38.35	38.50	38.55	+0.75	1	925
09:21:42	38.35	38.50	38.50	+0.70	2	924
09:21:42	38.35	38.50	38.50	+0.70	1	922
09:21:38	38.35	38.50	38.50	+0.70	2	921
09:21:36	38.35	38.50	38.50	+0.70	1	919
09:21:34	38.35	38.50	38.50	+0.70	2	918
09:21:33	38.35	38.45	38.45	+0.65	1	916
09:21:33	38.35	38.55	38.35	+0.55	1	915
09:21:33	38.45	38.55	38.45	+0.65	1	914
09:21:32	38.40	38.55	38.40	+0.60	1	913
09:21:32	38.45	38.60	38.40	+0.60	2	912
09:21:32	38.45	38.60	38.45	+0.65	3	910
09:21:31	38.40	38.60	38.60	+0.80	1	907
09:21:28	38.40	38.60	38.60	+0.80	1	906
09:21:27	38.35	38.50	38.50	+0.70	20	905
09:21:25	38.35	38.45	38.45	+0.65	6	885
09:21:24	38.25	38.40	38.40	+0.60	2	879
09:21:23	38.25	38.40	38.40	+0.60	1	877
09:21:22	38.20	38.35	38.35	+0.55	3	876
09:21:21	38.10	38.30	38.30	+0.50	18	873
09:21:21	38.10	38.30	38.30	+0.50	3	855
09:21:21	38.10	38.25	38.25	+0.45	3	852
09:21:21	38.05	38.20	38.25	+0.45	1	849
09:21:21	38.05	38.20	38.20	+0.40	4	848
09:21:15	38.05	38.20	38.05	+0.25	1	844
09:21:12	37.95	38.10	38.10	+0.30	8	843
09:21:12	37.90	38.05	38.05	+0.25	2	835
09:21:12	37.85	38.05	38.05	+0.25	2	833
09:21:12	37.85	38.00	38.00	+0.20	18	831
09:21:12	37.80	37.95	37.95	+0.15	3	813
09:21:12	37.75	37.90	37.90	+0.10	3	810
09:20:34	37.65	37.70	37.70	-0.10	1	807
09:20:34	37.65	37.70	37.70	-0.10	1	806
09:20:18	37.70	37.85	37.70	-0.10	2	805
09:20:06	37.65	37.75	37.65	-0.15	1	803
09:19:49	37.70	37.80	37.70	-0.10	6	802
09:19:49	37.70	37.75	37.70	-0.10	4	796
09:19:28	37.70	37.75	37.75	-0.05	1	792
09:19:09	37.60	37.70	37.70	-0.10	1	791
09:18:38	37.55	37.65	37.55	-0.25	1	790
09:18:36	37.45	37.55	37.55	-0.25	1	789
09:18:11	37.45	37.70	37.45	-0.35	1	788
09:18:10	37.70	37.75	37.70	-0.10	2	787
09:18:10	37.70	37.75	37.70	-0.10	1	785
09:18:10	37.70	37.75	37.70	-0.10	1	784
09:18:10	37.70	37.75	37.70	-0.10	1	783
09:18:04	37.60	37.85	37.45	-0.35	6	782
09:18:04	37.60	37.85	37.50	-0.30	18	776
09:18:04	37.60	37.85	37.55	-0.25	2	758
09:18:04	37.60	37.85	37.60	-0.20	4	756
09:17:45	37.70	37.80	37.70	-0.10	1	752
09:17:35	37.75	37.90	37.75	-0.05	3	751
09:17:23	37.80	37.85	37.80	0	1	748
09:17:19	37.80	37.90	37.80	0	4	747
09:17:09	37.85	37.90	37.85	+0.05	1	743
09:17:03	37.80	37.90	37.80	0	1	742
09:17:03	37.80	37.85	37.85	+0.05	1	741
09:15:47	37.80	37.85	37.85	+0.05	1	740
09:15:46	37.80	37.90	37.90	+0.10	1	739
09:15:39	37.80	37.95	37.80	0	1	738
09:15:25	37.85	37.95	37.80	0	1	737
09:15:25	37.85	37.95	37.85	+0.05	4	736
09:15:07	37.80	37.85	37.85	+0.05	4	732
09:15:07	37.85	37.95	37.85	+0.05	3	728
09:14:54	37.90	37.95	37.90	+0.10	1	725
09:14:54	37.85	38.00	37.80	0	4	724
09:14:54	37.85	38.00	37.85	+0.05	2	720
09:14:44	37.80	37.90	37.90	+0.10	1	718
09:14:44	37.80	37.85	37.85	+0.05	2	717
09:14:38	37.70	37.75	37.75	-0.05	1	715
09:14:38	37.75	37.85	37.75	-0.05	1	714
09:14:30	37.75	37.85	37.75	-0.05	1	713
09:14:22	37.75	37.85	37.75	-0.05	1	712
09:14:14	37.65	37.80	37.80	0	1	711
09:14:07	37.65	37.80	37.65	-0.15	1	710
09:14:06	37.65	37.80	37.65	-0.15	1	709
09:13:57	37.50	37.60	37.60	-0.20	1	708
09:13:57	37.50	37.55	37.55	-0.25	2	707
09:13:54	37.50	37.55	37.55	-0.25	3	705
09:13:07	37.60	37.75	37.50	-0.30	1	702
09:13:07	37.60	37.75	37.55	-0.25	2	701
09:13:07	37.60	37.75	37.60	-0.20	2	699
09:13:01	37.60	37.80	37.60	-0.20	1	697
09:12:57	37.55	37.70	37.70	-0.10	1	696
09:12:50	37.80	37.85	37.80	0	1	695
09:12:42	37.70	37.85	37.90	+0.10	2	694
09:12:42	37.70	37.85	37.85	+0.05	2	692
09:12:41	37.80	37.90	37.80	0	3	690
09:12:40	37.80	37.90	37.80	0	1	687
09:12:32	37.90	38.00	37.90	+0.10	2	686
09:12:31	37.90	38.00	38.00	+0.20	2	684
09:12:29	37.95	38.00	37.95	+0.15	1	682
09:12:24	37.90	38.00	38.00	+0.20	1	681
09:12:24	37.95	38.00	37.95	+0.15	1	680
09:12:23	37.95	38.00	37.95	+0.15	1	679
09:12:23	38.00	38.05	38.00	+0.20	7	678
09:12:23	38.00	38.05	38.00	+0.20	6	671
09:12:23	38.00	38.05	38.00	+0.20	1	665
09:12:23	38.00	38.05	38.00	+0.20	7	664
09:12:23	38.00	38.05	38.00	+0.20	7	657
09:12:23	38.00	38.05	38.00	+0.20	7	650
09:12:23	38.00	38.05	38.00	+0.20	7	643
09:12:20	38.00	38.05	38.00	+0.20	1	636
09:12:20	38.00	38.05	38.05	+0.25	1	635
09:12:14	38.05	38.10	38.05	+0.25	2	634
09:12:08	38.00	38.10	38.00	+0.20	2	632
09:12:08	38.05	38.10	38.05	+0.25	1	630
09:12:08	38.05	38.10	38.10	+0.30	1	629
09:11:59	38.00	38.10	38.10	+0.30	1	628
09:11:57	38.05	38.10	38.00	+0.20	1	627
09:11:57	38.05	38.10	38.05	+0.25	3	626
09:11:56	38.05	38.10	38.05	+0.25	1	623
09:11:54	38.05	38.10	38.10	+0.30	1	622
09:11:53	38.05	38.10	38.10	+0.30	1	621
09:11:48	38.05	38.20	38.20	+0.40	1	620
09:11:37	38.10	38.25	38.30	+0.50	1	619
09:11:37	38.10	38.25	38.25	+0.45	2	618
09:11:36	38.10	38.20	38.20	+0.40	1	616
09:11:36	38.10	38.20	38.10	+0.30	1	615
09:11:33	38.10	38.25	38.25	+0.45	2	614
09:11:30	38.10	38.20	38.20	+0.40	3	612
09:11:28	38.05	38.15	38.15	+0.35	4	609
09:11:28	38.00	38.10	38.10	+0.30	7	605
09:11:28	38.00	38.05	38.05	+0.25	1	598
09:11:27	37.95	38.05	37.95	+0.15	1	597
09:11:22	37.95	38.05	37.95	+0.15	1	596
09:11:21	37.85	38.00	38.00	+0.20	13	595
09:11:21	37.80	37.90	38.00	+0.20	2	582
09:11:21	37.80	37.90	37.95	+0.15	2	580
09:11:21	37.80	37.90	37.90	+0.10	1	578
09:10:32	37.30	37.40	37.30	-0.50	1	577
09:10:19	37.30	37.40	37.40	-0.40	1	576
09:09:53	37.40	37.45	37.40	-0.40	7	575
09:09:53	37.40	37.45	37.40	-0.40	13	568
09:09:51	37.30	37.40	37.40	-0.40	1	555
09:09:32	37.25	37.30	37.30	-0.50	3	554
09:09:22	37.20	37.30	37.30	-0.50	2	551
09:09:15	37.25	37.30	37.30	-0.50	1	549
09:09:15	37.35	37.50	37.30	-0.50	2	548
09:09:15	37.35	37.50	37.35	-0.45	2	546
09:09:01	37.25	37.30	37.30	-0.50	9	544
09:09:01	37.30	37.50	37.30	-0.50	1	535
09:08:54	37.25	37.40	37.40	-0.40	2	534
09:08:54	37.25	37.35	37.35	-0.45	1	532
09:08:47	37.25	37.40	37.20	-0.60	1	531
09:08:47	37.25	37.40	37.25	-0.55	1	530
09:08:44	37.20	37.35	37.40	-0.40	1	529
09:08:44	37.20	37.35	37.35	-0.45	1	528
09:08:40	37.15	37.25	37.30	-0.50	1	527
09:08:40	37.15	37.25	37.25	-0.55	1	526
09:08:39	37.15	37.25	37.15	-0.65	2	525
09:08:15	37.15	37.25	37.15	-0.65	1	523
09:08:14	37.10	37.20	37.20	-0.60	2	522
09:08:14	37.10	37.20	37.20	-0.60	3	520
09:08:09	37.05	37.15	37.15	-0.65	1	517
09:08:04	37.05	37.15	37.05	-0.75	1	516
09:07:17	37.05	37.15	37.05	-0.75	3	515
09:07:15	37.10	37.20	37.10	-0.70	1	512
09:07:01	37.05	37.10	37.10	-0.70	3	511
09:07:01	37.10	37.25	37.10	-0.70	1	508
09:06:52	37.00	37.20	37.20	-0.60	4	507
09:06:50	37.05	37.20	37.05	-0.75	1	503
09:06:43	37.10	37.20	37.10	-0.70	1	502
09:05:51	37.00	37.25	37.00	-0.80	1	501
09:05:50	36.90	37.10	37.10	-0.70	6	500
09:05:50	36.85	37.00	37.00	-0.80	1	494
09:05:50	36.80	37.00	37.00	-0.80	10	493
09:05:50	36.75	36.90	36.90	-0.90	1	483
09:05:42	36.75	36.95	36.75	-1.05	4	482
09:05:34	36.75	36.95	36.75	-1.05	3	478
09:05:26	36.70	36.85	36.65	-1.15	1	475
09:05:26	36.70	36.85	36.70	-1.10	4	474
09:05:17	36.70	36.90	36.70	-1.10	5	470
09:05:09	36.75	36.95	36.75	-1.05	5	465
09:05:07	36.75	36.95	36.75	-1.05	1	460
09:04:59	36.85	36.95	36.85	-0.95	1	459
09:04:49	36.75	36.85	36.85	-0.95	9	458
09:04:33	36.75	36.85	36.75	-1.05	1	449
09:04:28	36.75	36.85	36.75	-1.05	2	448
09:04:21	36.75	36.85	36.75	-1.05	1	446
09:04:15	36.70	36.75	36.75	-1.05	1	445
09:04:14	36.70	36.75	36.75	-1.05	1	444
09:04:12	36.70	36.75	36.70	-1.10	2	443
09:04:08	36.70	36.75	36.75	-1.05	1	441
09:04:01	36.70	36.85	36.70	-1.10	3	440
09:03:56	36.75	36.95	36.75	-1.05	1	437
09:03:53	36.75	36.90	36.70	-1.10	1	436
09:03:53	36.75	36.90	36.75	-1.05	2	435
09:03:53	36.75	36.95	36.75	-1.05	2	433
09:03:32	36.65	36.75	36.75	-1.05	8	431
09:03:26	36.60	36.75	36.75	-1.05	1	423
09:03:16	36.75	36.80	36.75	-1.05	4	422
09:03:16	36.75	36.80	36.75	-1.05	1	418
09:03:15	36.60	36.70	36.70	-1.10	1	417
09:03:15	36.65	36.75	36.65	-1.15	2	416
09:03:15	36.65	36.75	36.75	-1.05	1	414
09:03:15	36.70	36.80	36.70	-1.10	15	413
09:03:14	36.70	36.80	36.70	-1.10	15	398
09:03:14	36.75	36.85	36.75	-1.05	1	383
09:03:11	36.85	36.90	36.85	-0.95	1	382
09:03:11	36.80	36.95	36.80	-1.00	4	381
09:03:11	36.85	37.00	36.85	-0.95	2	377
09:03:03	36.80	37.00	37.00	-0.80	4	375
09:02:54	36.80	36.95	36.95	-0.85	1	371
09:02:53	36.85	37.00	36.85	-0.95	1	370
09:02:46	36.80	37.00	37.00	-0.80	1	369
09:02:39	36.70	36.90	36.95	-0.85	1	368
09:02:39	36.70	36.90	36.90	-0.90	1	367
09:02:38	36.75	36.90	36.65	-1.15	1	366
09:02:38	36.75	36.90	36.70	-1.10	8	365
09:02:38	36.75	36.90	36.75	-1.05	1	357
09:02:36	36.80	36.90	36.80	-1.00	1	356
09:02:33	36.75	36.85	36.85	-0.95	2	355
09:02:24	36.65	36.85	36.65	-1.15	3	353
09:02:22	36.65	36.70	36.70	-1.10	1	350
09:02:19	36.70	36.85	36.65	-1.15	8	349
09:02:19	36.70	36.85	36.70	-1.10	2	341
09:02:13	36.70	36.85	36.70	-1.10	2	339
09:02:09	36.70	36.75	36.75	-1.05	1	337
09:02:02	36.65	36.70	36.70	-1.10	1	336
09:02:02	36.65	36.70	36.70	-1.10	2	335
09:01:52	36.70	36.80	36.70	-1.10	5	333
09:01:49	36.75	36.80	36.75	-1.05	1	328
09:01:49	36.65	36.80	36.65	-1.15	3	327
09:01:49	36.75	36.80	36.75	-1.05	1	324
09:01:49	36.75	36.80	36.75	-1.05	1	323
09:01:49	36.65	36.75	36.75	-1.05	1	322
09:01:49	36.70	36.80	36.70	-1.10	7	321
09:01:49	36.75	36.80	36.75	-1.05	1	314
09:01:49	36.75	36.80	36.75	-1.05	2	313
09:01:49	36.75	36.80	36.75	-1.05	3	311
09:01:42	36.70	36.80	36.70	-1.10	1	308
09:01:34	36.70	36.80	36.70	-1.10	1	307
09:01:32	36.70	36.80	36.80	-1.00	1	306
09:01:27	36.70	36.80	36.80	-1.00	1	305
09:01:27	36.75	36.85	36.70	-1.10	1	304
09:01:27	36.75	36.85	36.75	-1.05	1	303
09:01:27	36.85	36.90	36.85	-0.95	2	302
09:01:27	36.85	36.90	36.85	-0.95	1	300
09:01:26	36.80	36.95	36.80	-1.00	3	299
09:01:26	36.85	37.00	36.85	-0.95	5	296
09:01:26	36.85	37.00	36.85	-0.95	1	291
09:01:24	36.85	37.00	36.85	-0.95	1	290
09:01:21	36.80	36.95	36.95	-0.85	1	289
09:01:19	36.85	36.95	36.85	-0.95	2	288
09:01:12	36.75	36.80	36.80	-1.00	1	286
09:01:12	36.75	36.80	36.80	-1.00	1	285
09:01:04	36.80	36.95	36.80	-1.00	1	284
09:01:04	36.80	36.95	36.65	-1.15	5	283
09:01:04	36.80	36.95	36.70	-1.10	3	278
09:01:04	36.80	36.95	36.75	-1.05	3	275
09:01:04	36.80	36.95	36.80	-1.00	1	272
09:01:03	36.80	36.95	36.80	-1.00	1	271
09:00:59	36.70	36.80	36.80	-1.00	2	270
09:00:55	36.70	36.80	36.70	-1.10	1	268
09:00:54	36.70	36.75	36.75	-1.05	1	267
09:00:51	36.70	36.80	36.70	-1.10	6	266
09:00:50	36.70	36.75	36.75	-1.05	1	260
09:00:47	36.60	36.65	36.65	-1.15	8	259
09:00:47	36.65	36.75	36.65	-1.15	2	251
09:00:45	36.65	36.75	36.65	-1.15	1	249
09:00:43	36.65	36.75	36.65	-1.15	2	248
09:00:43	36.65	36.75	36.65	-1.15	1	246
09:00:39	36.65	36.80	36.65	-1.15	2	245
09:00:39	36.70	36.80	36.70	-1.10	1	243
09:00:37	36.75	36.85	36.75	-1.05	1	242
09:00:36	36.75	36.90	36.75	-1.05	1	241
09:00:35	36.75	36.90	36.75	-1.05	1	240
09:00:35	36.75	36.90	36.75	-1.05	1	239
09:00:33	36.80	36.90	36.80	-1.00	1	238
09:00:31	36.80	36.95	36.75	-1.05	5	237
09:00:31	36.80	36.95	36.80	-1.00	2	232
09:00:26	36.80	36.95	36.80	-1.00	2	230
09:00:25	36.80	37.00	36.75	-1.05	1	228
09:00:25	36.80	37.00	36.80	-1.00	4	227
09:00:25	36.95	37.05	36.80	-1.00	5	223
09:00:25	36.95	37.05	36.85	-0.95	1	218
09:00:25	36.95	37.05	36.95	-0.85	1	217
09:00:23	36.95	37.05	36.95	-0.85	4	216
09:00:23	37.00	37.10	37.00	-0.80	1	212
09:00:15	37.00	37.15	37.00	-0.80	6	211
09:00:14	37.00	37.10	37.00	-0.80	2	205
09:00:14	37.05	37.15	37.00	-0.80	2	203
09:00:14	37.05	37.15	37.05	-0.75	7	201
09:00:14	37.10	37.15	37.10	-0.70	3	194
09:00:14	37.15	37.20	37.15	-0.65	5	191
09:00:14	--	--	37.20	-0.60	81	186

　

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)

Apple iPhone 17 Pro (256G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

統一超商10000元虛擬商品卡

OPPO Reno14 6.59吋 12+256GB

大潤發5000元即享券(餘額型)

Samsung Galaxy A56 5G (12G/256G)

POCO X8 Pro Max 12G/512G

NWT威技 10L WiFi智慧除濕機 WDH-10EN

麥當勞薯條(中)即享券

麥當勞勁辣鷄腿堡好禮即享券

PChome 購物儲值1,000元

PChome 購物儲值10,000元

MyCard 3290點虛擬點數卡

聯電ADR18日下跌0.08美元跌幅0....

中華電信ADR18日上漲0.24美元漲...

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

‧政院將推育兒假、育嬰住宅減稅...
‧【盤前焦點】台積電ADR跌逾2%　...
‧檳城半導體聚落外溢效應　台灣...

加密貨幣

比特幣BTC	76813.10	-613.24	-0.79%
以太幣ETH	2131.94	4.26	0.20%
瑞波幣XRP	1.38	-0.02	-1.49%
比特幣現金BCH	381.03	-23.51	-5.81%
萊特幣LTC	54.42	-0.14	-0.27%
卡達幣ADA	0.251516	0.00	-0.14%
波場幣TRX	0.356798	0.00	0.39%
恆星幣XLM	0.147017	0.00	-1.48%

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。