最新勞工、軍公教今年都加薪卓榮泰記者會邀功熱門[公告] 富邦金:富邦金控代子公司富邦投信公告取得「富邦產物保險股份有限公司」使用權資產

更新報價

合勤控 (3704) 通信網路業上市

38.10 ▼-0.50 -1.30% 1.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	3,739	38.05	12	38.10	5	38.40	39.40	38.00	38.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	38.05	38.10	38.10	-0.50	6	3739
13:30:00	38.05	38.10	38.10	-0.50	188	3733
13:24:57	38.00	38.15	38.15	-0.45	1	3545
13:24:54	38.05	38.15	38.00	-0.60	10	3544
13:24:54	38.05	38.15	38.05	-0.55	3	3534
13:24:49	38.05	38.15	38.05	-0.55	2	3531
13:24:43	38.00	38.15	38.00	-0.60	1	3529
13:24:43	38.00	38.15	38.00	-0.60	1	3528
13:24:43	38.05	38.20	38.00	-0.60	29	3527
13:24:43	38.05	38.20	38.05	-0.55	3	3498
13:24:36	38.00	38.05	38.05	-0.55	1	3495
13:24:36	38.00	38.05	38.00	-0.60	1	3494
13:24:35	38.00	38.05	38.05	-0.55	12	3493
13:24:35	38.10	38.20	38.05	-0.55	13	3481
13:24:35	38.10	38.20	38.10	-0.50	18	3468
13:24:07	38.15	38.20	38.15	-0.45	1	3450
13:24:00	38.15	38.20	38.20	-0.40	1	3449
13:23:55	38.15	38.20	38.15	-0.45	1	3448
13:23:46	38.15	38.20	38.15	-0.45	1	3447
13:23:41	38.15	38.20	38.15	-0.45	1	3446
13:23:39	38.15	38.20	38.15	-0.45	3	3445
13:23:32	38.15	38.20	38.15	-0.45	1	3442
13:23:17	38.15	38.20	38.15	-0.45	1	3441
13:23:14	38.15	38.20	38.15	-0.45	1	3440
13:22:54	38.15	38.20	38.15	-0.45	1	3439
13:22:12	38.15	38.20	38.15	-0.45	2	3438
13:21:49	38.15	38.20	38.20	-0.40	3	3436
13:21:22	38.20	38.25	38.20	-0.40	3	3433
13:21:09	38.20	38.25	38.20	-0.40	3	3430
13:21:05	38.20	38.25	38.20	-0.40	3	3427
13:20:13	38.20	38.25	38.20	-0.40	1	3424
13:20:04	38.10	38.20	38.20	-0.40	5	3423
13:19:52	38.10	38.15	38.15	-0.45	2	3418
13:19:45	38.10	38.15	38.15	-0.45	5	3416
13:19:45	38.15	38.20	38.15	-0.45	5	3411
13:19:39	38.15	38.25	38.15	-0.45	1	3406
13:18:07	38.15	38.25	38.15	-0.45	1	3405
13:17:56	38.10	38.15	38.15	-0.45	3	3404
13:17:56	38.15	38.25	38.15	-0.45	7	3401
13:17:56	38.20	38.25	38.20	-0.40	1	3394
13:17:51	38.15	38.20	38.20	-0.40	6	3393
13:17:29	38.20	38.25	38.20	-0.40	8	3387
13:17:23	38.20	38.25	38.20	-0.40	5	3379
13:17:22	38.20	38.25	38.20	-0.40	1	3374
13:17:16	38.20	38.25	38.20	-0.40	2	3373
13:16:51	38.25	38.30	38.25	-0.35	1	3371
13:16:42	38.25	38.30	38.25	-0.35	1	3370
13:16:12	38.20	38.30	38.30	-0.30	1	3369
13:16:06	38.25	38.30	38.25	-0.35	2	3368
13:16:01	38.25	38.30	38.25	-0.35	2	3366
13:15:57	38.25	38.30	38.25	-0.35	1	3364
13:15:56	38.25	38.30	38.25	-0.35	2	3363
13:15:34	38.20	38.25	38.25	-0.35	2	3361
13:15:25	38.25	38.30	38.25	-0.35	4	3359
13:15:20	38.25	38.30	38.30	-0.30	1	3355
13:15:20	38.25	38.30	38.25	-0.35	1	3354
13:15:12	38.25	38.30	38.25	-0.35	2	3353
13:15:04	38.25	38.30	38.30	-0.30	1	3351
13:14:42	38.25	38.30	38.30	-0.30	1	3350
13:14:42	38.25	38.30	38.30	-0.30	1	3349
13:14:36	38.25	38.30	38.30	-0.30	1	3348
13:14:19	38.25	38.30	38.30	-0.30	1	3347
13:13:38	38.25	38.30	38.30	-0.30	1	3346
13:13:31	38.25	38.30	38.30	-0.30	1	3345
13:13:05	38.30	38.35	38.30	-0.30	1	3344
13:12:52	38.25	38.35	38.35	-0.25	1	3343
13:12:52	38.30	38.35	38.30	-0.30	1	3342
13:12:51	38.30	38.35	38.30	-0.30	1	3341
13:12:49	38.30	38.35	38.30	-0.30	5	3340
13:12:45	38.25	38.30	38.30	-0.30	15	3335
13:12:37	38.30	38.35	38.30	-0.30	1	3320
13:12:32	38.25	38.30	38.30	-0.30	1	3319
13:12:29	38.25	38.30	38.30	-0.30	1	3318
13:12:27	38.30	38.35	38.30	-0.30	1	3317
13:12:08	38.25	38.35	38.35	-0.25	1	3316
13:11:07	38.25	38.30	38.30	-0.30	2	3315
13:10:51	38.20	38.25	38.25	-0.35	2	3313
13:10:51	38.25	38.35	38.25	-0.35	8	3311
13:10:49	38.25	38.30	38.30	-0.30	1	3303
13:10:34	38.25	38.30	38.30	-0.30	5	3302
13:10:13	38.20	38.25	38.25	-0.35	1	3297
13:10:06	38.20	38.25	38.25	-0.35	1	3296
13:09:42	38.15	38.25	38.25	-0.35	7	3295
13:09:42	38.15	38.20	38.20	-0.40	1	3288
13:09:08	38.15	38.20	38.20	-0.40	1	3287
13:08:41	38.15	38.20	38.20	-0.40	10	3286
13:07:43	38.15	38.25	38.25	-0.35	1	3276
13:07:24	38.15	38.20	38.20	-0.40	6	3275
13:07:19	38.20	38.30	38.20	-0.40	4	3269
13:07:15	38.20	38.25	38.25	-0.35	2	3265
13:07:15	38.20	38.25	38.25	-0.35	1	3263
13:07:15	38.15	38.20	38.20	-0.40	4	3262
13:07:14	38.20	38.25	38.20	-0.40	1	3258
13:07:12	38.20	38.25	38.20	-0.40	5	3257
13:07:09	38.20	38.25	38.20	-0.40	5	3252
13:07:08	38.20	38.25	38.25	-0.35	1	3247
13:07:04	38.20	38.25	38.25	-0.35	4	3246
13:06:51	38.20	38.30	38.20	-0.40	1	3242
13:06:34	38.20	38.30	38.30	-0.30	1	3241
13:06:33	38.20	38.30	38.30	-0.30	1	3240
13:04:36	38.20	38.35	38.35	-0.25	2	3239
13:04:18	38.30	38.35	38.30	-0.30	2	3237
13:03:58	38.30	38.35	38.30	-0.30	3	3235
13:03:54	38.30	38.35	38.30	-0.30	2	3232
13:03:19	38.30	38.40	38.30	-0.30	2	3230
13:03:06	38.30	38.40	38.30	-0.30	1	3228
13:02:12	38.25	38.30	38.30	-0.30	20	3227
13:02:12	38.20	38.25	38.25	-0.35	2	3207
13:02:12	38.20	38.25	38.25	-0.35	1	3205
13:01:37	38.20	38.25	38.25	-0.35	1	3204
13:01:23	38.20	38.25	38.25	-0.35	2	3203
13:01:06	38.25	38.30	38.25	-0.35	1	3201
13:00:51	38.25	38.30	38.25	-0.35	1	3200
12:59:45	38.20	38.30	38.20	-0.40	1	3199
12:59:29	38.25	38.30	38.20	-0.40	1	3198
12:59:29	38.25	38.30	38.25	-0.35	1	3197
12:59:27	38.25	38.30	38.25	-0.35	1	3196
12:59:25	38.25	38.30	38.25	-0.35	1	3195
12:59:11	38.25	38.30	38.25	-0.35	1	3194
12:58:40	38.30	38.40	38.30	-0.30	10	3193
12:58:35	38.30	38.40	38.30	-0.30	2	3183
12:58:32	38.30	38.40	38.30	-0.30	1	3181
12:58:10	38.30	38.40	38.30	-0.30	1	3180
12:55:40	38.30	38.40	38.40	-0.20	1	3179
12:55:37	38.30	38.40	38.40	-0.20	1	3178
12:55:31	38.30	38.40	38.40	-0.20	2	3177
12:52:35	38.25	38.30	38.30	-0.30	1	3175
12:52:08	38.25	38.30	38.30	-0.30	1	3174
12:52:07	38.25	38.30	38.30	-0.30	1	3173
12:52:07	38.30	38.40	38.30	-0.30	1	3172
12:51:48	38.30	38.40	38.30	-0.30	2	3171
12:51:38	38.30	38.40	38.30	-0.30	1	3169
12:51:31	38.30	38.40	38.30	-0.30	1	3168
12:50:48	38.30	38.35	38.35	-0.25	1	3167
12:50:11	38.30	38.35	38.30	-0.30	1	3166
12:50:03	38.30	38.35	38.30	-0.30	1	3165
12:50:01	38.30	38.35	38.30	-0.30	3	3164
12:49:32	38.30	38.40	38.30	-0.30	3	3161
12:49:17	38.35	38.40	38.35	-0.25	1	3158
12:49:03	38.35	38.40	38.40	-0.20	1	3157
12:48:37	38.30	38.35	38.35	-0.25	1	3156
12:47:33	38.35	38.40	38.35	-0.25	1	3155
12:47:31	38.35	38.40	38.35	-0.25	3	3154
12:47:20	38.35	38.40	38.35	-0.25	1	3151
12:47:17	38.35	38.40	38.35	-0.25	2	3150
12:47:17	38.35	38.40	38.40	-0.20	1	3148
12:47:02	38.35	38.40	38.35	-0.25	1	3147
12:46:52	38.35	38.40	38.35	-0.25	5	3146
12:46:16	38.40	38.45	38.40	-0.20	1	3141
12:46:09	38.30	38.40	38.40	-0.20	15	3140
12:46:09	38.30	38.40	38.40	-0.20	7	3125
12:46:07	38.25	38.35	38.35	-0.25	3	3118
12:46:06	38.20	38.30	38.30	-0.30	9	3115
12:46:06	38.15	38.25	38.25	-0.35	16	3106
12:46:06	38.10	38.20	38.20	-0.40	19	3090
12:46:05	38.10	38.15	38.15	-0.45	1	3071
12:45:15	38.10	38.15	38.10	-0.50	1	3070
12:45:00	38.10	38.20	38.10	-0.50	1	3069
12:44:27	38.10	38.20	38.10	-0.50	1	3068
12:44:27	38.10	38.20	38.10	-0.50	1	3067
12:44:03	38.10	38.20	38.10	-0.50	2	3066
12:43:48	38.10	38.20	38.10	-0.50	1	3064
12:43:47	38.10	38.15	38.15	-0.45	9	3063
12:43:47	38.10	38.15	38.10	-0.50	3	3054
12:43:10	38.05	38.10	38.10	-0.50	1	3051
12:43:05	38.10	38.15	38.10	-0.50	5	3050
12:43:05	38.10	38.15	38.10	-0.50	5	3045
12:42:44	38.10	38.15	38.10	-0.50	1	3040
12:42:14	38.10	38.15	38.15	-0.45	1	3039
12:41:26	38.10	38.15	38.10	-0.50	2	3038
12:41:04	38.10	38.15	38.15	-0.45	1	3036
12:41:00	38.10	38.20	38.10	-0.50	2	3035
12:40:44	38.10	38.15	38.15	-0.45	2	3033
12:38:31	38.05	38.15	38.15	-0.45	1	3031
12:38:31	38.05	38.10	38.10	-0.50	2	3030
12:38:31	38.10	38.15	38.10	-0.50	6	3028
12:38:23	38.10	38.20	38.10	-0.50	1	3022
12:38:18	38.10	38.20	38.10	-0.50	1	3021
12:38:04	38.15	38.20	38.15	-0.45	2	3020
12:37:43	38.15	38.20	38.15	-0.45	1	3018
12:37:23	38.15	38.20	38.20	-0.40	1	3017
12:35:54	38.15	38.20	38.20	-0.40	1	3016
12:35:50	38.15	38.20	38.20	-0.40	1	3015
12:35:47	38.15	38.20	38.20	-0.40	4	3014
12:35:25	38.20	38.25	38.20	-0.40	3	3010
12:31:39	38.10	38.20	38.20	-0.40	10	3007
12:31:25	38.10	38.20	38.20	-0.40	1	2997
12:30:50	38.10	38.15	38.15	-0.45	3	2996
12:30:00	38.10	38.15	38.15	-0.45	1	2993
12:29:29	38.10	38.15	38.15	-0.45	1	2992
12:29:19	38.10	38.20	38.10	-0.50	15	2991
12:28:36	38.10	38.15	38.15	-0.45	6	2976
12:28:36	38.10	38.15	38.15	-0.45	1	2970
12:28:15	38.10	38.15	38.10	-0.50	1	2969
12:27:53	38.05	38.10	38.10	-0.50	5	2968
12:27:52	38.10	38.15	38.10	-0.50	5	2963
12:27:44	38.10	38.15	38.10	-0.50	1	2958
12:27:00	38.10	38.15	38.15	-0.45	2	2957
12:25:45	38.10	38.15	38.15	-0.45	5	2955
12:25:11	38.10	38.15	38.15	-0.45	2	2950
12:24:23	38.10	38.15	38.15	-0.45	1	2948
12:24:23	38.05	38.15	38.15	-0.45	4	2947
12:23:42	38.10	38.15	38.15	-0.45	2	2943
12:23:30	38.10	38.20	38.10	-0.50	20	2941
12:23:06	38.10	38.20	38.10	-0.50	1	2921
12:22:49	38.10	38.15	38.15	-0.45	1	2920
12:20:55	38.00	38.05	38.05	-0.55	4	2919
12:20:55	38.05	38.20	38.05	-0.55	12	2915
12:20:38	38.10	38.20	38.10	-0.50	3	2903
12:20:31	38.10	38.20	38.10	-0.50	8	2900
12:20:15	38.05	38.10	38.10	-0.50	5	2892
12:20:09	38.10	38.15	38.15	-0.45	21	2887
12:20:03	38.10	38.20	38.10	-0.50	1	2866
12:20:00	38.05	38.15	38.15	-0.45	1	2865
12:20:00	38.00	38.15	38.15	-0.45	18	2864
12:20:00	38.00	38.10	38.10	-0.50	2	2846
12:19:49	38.00	38.10	38.00	-0.60	1	2844
12:19:49	38.05	38.10	38.05	-0.55	5	2843
12:19:16	38.00	38.05	38.05	-0.55	1	2838
12:19:16	38.00	38.05	38.05	-0.55	1	2837
12:19:12	38.05	38.20	38.05	-0.55	38	2836
12:18:05	38.10	38.20	38.10	-0.50	20	2798
12:17:55	38.10	38.20	38.10	-0.50	1	2778
12:17:02	38.05	38.10	38.10	-0.50	1	2777
12:16:33	38.05	38.10	38.10	-0.50	3	2776
12:16:33	38.05	38.10	38.10	-0.50	6	2773
12:16:12	38.10	38.20	38.10	-0.50	11	2767
12:15:00	38.10	38.20	38.20	-0.40	1	2756
12:14:44	38.10	38.15	38.15	-0.45	1	2755
12:13:58	38.10	38.15	38.15	-0.45	14	2754
12:13:48	38.10	38.15	38.10	-0.50	1	2740
12:13:32	38.10	38.15	38.10	-0.50	1	2739
12:13:30	38.10	38.15	38.15	-0.45	1	2738
12:13:30	38.10	38.15	38.10	-0.50	2	2737
12:13:20	38.10	38.15	38.10	-0.50	5	2735
12:11:35	38.10	38.15	38.15	-0.45	1	2730
12:10:47	38.10	38.15	38.10	-0.50	1	2729
12:07:27	38.10	38.20	38.10	-0.50	1	2728
12:07:03	38.05	38.10	38.10	-0.50	1	2727
12:06:35	38.10	38.15	38.10	-0.50	1	2726
12:04:57	38.05	38.10	38.10	-0.50	2	2725
12:04:52	38.10	38.15	38.10	-0.50	1	2723
12:04:14	38.10	38.15	38.10	-0.50	3	2722
12:03:55	38.10	38.15	38.10	-0.50	1	2719
12:03:39	38.10	38.20	38.10	-0.50	1	2718
12:03:06	38.10	38.20	38.10	-0.50	1	2717
12:02:37	38.10	38.25	38.10	-0.50	3	2716
12:01:34	38.05	38.15	38.15	-0.45	8	2713
12:01:34	38.05	38.15	38.15	-0.45	10	2705
12:01:22	38.10	38.15	38.10	-0.50	1	2695
12:01:08	38.10	38.15	38.15	-0.45	1	2694
12:01:08	38.10	38.15	38.10	-0.50	5	2693
12:01:05	38.10	38.15	38.10	-0.50	1	2688
12:00:52	38.10	38.15	38.10	-0.50	1	2687
12:00:42	38.10	38.15	38.10	-0.50	1	2686
12:00:10	38.10	38.15	38.10	-0.50	3	2685
11:59:56	38.10	38.15	38.10	-0.50	2	2682
11:59:53	38.10	38.15	38.10	-0.50	2	2680
11:59:33	38.10	38.20	38.10	-0.50	2	2678
11:59:04	38.15	38.25	38.10	-0.50	2	2676
11:59:04	38.15	38.25	38.15	-0.45	1	2674
11:58:32	38.10	38.25	38.10	-0.50	1	2673
11:58:10	38.10	38.15	38.15	-0.45	1	2672
11:58:10	38.10	38.15	38.15	-0.45	1	2671
11:58:01	38.15	38.25	38.15	-0.45	1	2670
11:57:47	38.10	38.15	38.15	-0.45	5	2669
11:57:39	38.15	38.25	38.15	-0.45	9	2664
11:57:38	38.15	38.25	38.15	-0.45	2	2655
11:57:33	38.15	38.25	38.15	-0.45	1	2653
11:57:25	38.15	38.20	38.20	-0.40	1	2652
11:56:59	38.15	38.20	38.20	-0.40	1	2651
11:56:59	38.20	38.25	38.20	-0.40	2	2650
11:56:58	38.20	38.25	38.20	-0.40	1	2648
11:56:49	38.20	38.25	38.20	-0.40	1	2647
11:56:45	38.20	38.25	38.20	-0.40	2	2646
11:56:30	38.20	38.25	38.20	-0.40	1	2644
11:56:08	38.20	38.25	38.25	-0.35	1	2643
11:56:08	38.20	38.25	38.25	-0.35	1	2642
11:56:07	38.15	38.20	38.20	-0.40	14	2641
11:56:07	38.10	38.15	38.15	-0.45	6	2627
11:56:07	38.15	38.20	38.15	-0.45	2	2621
11:55:18	38.15	38.20	38.15	-0.45	1	2619
11:54:48	38.15	38.20	38.15	-0.45	1	2618
11:54:48	38.15	38.20	38.15	-0.45	2	2617
11:54:38	38.15	38.20	38.15	-0.45	2	2615
11:54:29	38.20	38.25	38.20	-0.40	10	2613
11:54:18	38.20	38.25	38.20	-0.40	2	2603
11:54:18	38.20	38.25	38.25	-0.35	1	2601
11:54:14	38.20	38.25	38.20	-0.40	2	2600
11:54:13	38.20	38.25	38.20	-0.40	2	2598
11:54:02	38.20	38.25	38.20	-0.40	2	2596
11:54:01	38.20	38.25	38.20	-0.40	1	2594
11:53:52	38.20	38.25	38.20	-0.40	2	2593
11:53:51	38.20	38.25	38.20	-0.40	1	2591
11:53:40	38.20	38.25	38.20	-0.40	1	2590
11:53:15	38.25	38.30	38.25	-0.35	3	2589
11:53:15	38.25	38.30	38.25	-0.35	1	2586
11:53:15	38.25	38.30	38.25	-0.35	1	2585
11:53:15	38.25	38.30	38.25	-0.35	5	2584
11:53:04	38.25	38.30	38.25	-0.35	1	2579
11:52:42	38.25	38.30	38.25	-0.35	2	2578
11:52:17	38.25	38.30	38.25	-0.35	5	2576
11:52:15	38.25	38.30	38.25	-0.35	1	2571
11:51:57	38.25	38.35	38.25	-0.35	3	2570
11:51:57	38.30	38.35	38.30	-0.30	4	2567
11:51:57	38.30	38.35	38.30	-0.30	10	2563
11:50:53	38.30	38.35	38.35	-0.25	1	2553
11:50:13	38.30	38.35	38.35	-0.25	1	2552
11:50:02	38.30	38.35	38.35	-0.25	1	2551
11:48:31	38.35	38.40	38.35	-0.25	2	2550
11:48:29	38.35	38.40	38.35	-0.25	1	2548
11:47:16	38.35	38.40	38.35	-0.25	2	2547
11:47:11	38.35	38.40	38.35	-0.25	1	2545
11:46:51	38.35	38.40	38.35	-0.25	1	2544
11:46:50	38.35	38.40	38.35	-0.25	5	2543
11:46:42	38.35	38.40	38.35	-0.25	3	2538
11:46:39	38.35	38.40	38.35	-0.25	5	2535
11:44:51	38.35	38.45	38.45	-0.15	1	2530
11:44:33	38.35	38.45	38.45	-0.15	1	2529
11:44:28	38.35	38.45	38.35	-0.25	1	2528
11:44:12	38.35	38.45	38.35	-0.25	2	2527
11:44:00	38.35	38.45	38.35	-0.25	1	2525
11:43:38	38.35	38.40	38.35	-0.25	1	2524
11:43:20	38.35	38.40	38.35	-0.25	2	2523
11:42:26	38.40	38.50	38.40	-0.20	1	2521
11:42:26	38.40	38.50	38.50	-0.10	1	2520
11:41:14	38.40	38.50	38.40	-0.20	4	2519
11:41:10	38.45	38.50	38.45	-0.15	10	2515
11:41:10	38.50	38.55	38.50	-0.10	7	2505
11:39:14	38.55	38.60	38.55	-0.05	2	2498
11:38:58	38.55	38.60	38.55	-0.05	2	2496
11:38:38	38.55	38.60	38.55	-0.05	1	2494
11:38:36	38.55	38.60	38.55	-0.05	1	2493
11:37:30	38.60	38.65	38.60	0	7	2492
11:37:30	38.60	38.65	38.60	0	1	2485
11:35:10	38.65	38.70	38.65	+0.05	11	2484
11:35:10	38.65	38.70	38.65	+0.05	3	2473
11:34:30	38.65	38.70	38.70	+0.10	1	2470
11:33:04	38.60	38.65	38.65	+0.05	1	2469
11:32:59	38.65	38.70	38.65	+0.05	2	2468
11:32:54	38.65	38.70	38.65	+0.05	1	2466
11:32:54	38.60	38.70	38.70	+0.10	5	2465
11:31:55	38.60	38.70	38.70	+0.10	1	2460
11:31:38	38.60	38.70	38.70	+0.10	1	2459
11:30:39	38.60	38.65	38.65	+0.05	1	2458
11:30:31	38.60	38.65	38.65	+0.05	1	2457
11:29:14	38.60	38.70	38.70	+0.10	1	2456
11:28:17	38.65	38.70	38.60	0	1	2455
11:28:17	38.65	38.70	38.65	+0.05	4	2454
11:28:08	38.60	38.65	38.65	+0.05	2	2450
11:28:07	38.60	38.65	38.65	+0.05	1	2448
11:27:55	38.60	38.65	38.65	+0.05	1	2447
11:27:16	38.55	38.60	38.60	0	6	2446
11:27:16	38.55	38.60	38.60	0	4	2440
11:27:16	38.55	38.60	38.60	0	13	2436
11:27:12	38.55	38.60	38.60	0	1	2423
11:27:12	38.55	38.60	38.60	0	14	2422
11:27:12	38.55	38.60	38.60	0	6	2408
11:26:56	38.55	38.60	38.60	0	1	2402
11:26:43	38.55	38.60	38.60	0	1	2401
11:26:33	38.50	38.55	38.55	-0.05	1	2400
11:25:45	38.50	38.60	38.60	0	1	2399
11:24:13	38.50	38.60	38.60	0	1	2398
11:24:01	38.45	38.60	38.45	-0.15	1	2397
11:23:47	38.45	38.50	38.50	-0.10	2	2396
11:21:10	38.45	38.50	38.50	-0.10	1	2394
11:20:57	38.55	38.60	38.50	-0.10	6	2393
11:20:57	38.55	38.60	38.55	-0.05	3	2387
11:19:17	38.55	38.60	38.55	-0.05	2	2384
11:16:25	38.55	38.60	38.55	-0.05	1	2382
11:16:10	38.55	38.60	38.60	0	2	2381
11:15:04	38.55	38.60	38.60	0	1	2379
11:13:43	38.55	38.60	38.55	-0.05	1	2378
11:11:58	38.55	38.60	38.60	0	3	2377
11:11:03	38.55	38.60	38.60	0	5	2374
11:10:52	38.55	38.60	38.60	0	1	2369
11:10:47	38.55	38.60	38.60	0	3	2368
11:10:31	38.50	38.55	38.55	-0.05	1	2365
11:10:25	38.50	38.55	38.50	-0.10	4	2364
11:10:10	38.50	38.55	38.55	-0.05	10	2360
11:09:55	38.45	38.50	38.50	-0.10	2	2350
11:09:55	38.45	38.50	38.50	-0.10	12	2348
11:09:23	38.35	38.45	38.45	-0.15	3	2336
11:09:20	38.40	38.45	38.35	-0.25	2	2333
11:09:20	38.40	38.45	38.40	-0.20	3	2331
11:08:42	38.40	38.45	38.40	-0.20	2	2328
11:08:02	38.35	38.45	38.35	-0.25	3	2326
11:08:00	38.35	38.45	38.45	-0.15	1	2323
11:07:18	38.40	38.45	38.40	-0.20	1	2322
11:07:01	38.40	38.45	38.35	-0.25	3	2321
11:07:01	38.40	38.45	38.40	-0.20	7	2318
11:06:41	38.35	38.40	38.40	-0.20	4	2311
11:06:40	38.35	38.40	38.40	-0.20	4	2307
11:06:40	38.40	38.45	38.40	-0.20	2	2303
11:06:11	38.40	38.50	38.40	-0.20	3	2301
11:06:05	38.45	38.50	38.40	-0.20	7	2298
11:06:05	38.45	38.50	38.45	-0.15	3	2291
11:05:37	38.40	38.45	38.45	-0.15	2	2288
11:04:24	38.40	38.45	38.45	-0.15	1	2286
11:03:53	38.45	38.50	38.45	-0.15	8	2285
11:03:42	38.45	38.50	38.45	-0.15	5	2277
11:02:33	38.45	38.50	38.45	-0.15	4	2272
11:02:19	38.50	38.60	38.50	-0.10	11	2268
11:01:39	38.50	38.60	38.50	-0.10	1	2257
11:01:36	38.55	38.65	38.55	-0.05	2	2256
10:59:49	38.60	38.65	38.60	0	2	2254
10:59:28	38.60	38.65	38.60	0	7	2252
10:57:34	38.60	38.70	38.60	0	1	2245
10:54:59	38.60	38.65	38.65	+0.05	1	2244
10:54:38	38.60	38.65	38.60	0	1	2243
10:53:21	38.60	38.70	38.60	0	1	2242
10:53:19	38.60	38.65	38.65	+0.05	9	2241
10:52:22	38.65	38.70	38.65	+0.05	6	2232
10:51:38	38.65	38.70	38.65	+0.05	1	2226
10:51:30	38.65	38.70	38.65	+0.05	1	2225
10:51:03	38.65	38.70	38.65	+0.05	1	2224
10:50:56	38.65	38.70	38.65	+0.05	2	2223
10:50:48	38.65	38.70	38.65	+0.05	1	2221
10:50:14	38.65	38.75	38.65	+0.05	2	2220
10:49:38	38.70	38.75	38.70	+0.10	5	2218
10:49:10	38.65	38.75	38.75	+0.15	1	2213
10:48:33	38.70	38.75	38.70	+0.10	2	2212
10:48:22	38.70	38.75	38.70	+0.10	2	2210
10:47:54	38.70	38.75	38.75	+0.15	1	2208
10:46:47	38.65	38.75	38.75	+0.15	1	2207
10:46:05	38.65	38.75	38.65	+0.05	1	2206
10:46:00	38.65	38.75	38.75	+0.15	1	2205
10:45:56	38.60	38.70	38.70	+0.10	4	2204
10:45:43	38.65	38.70	38.65	+0.05	2	2200
10:44:52	38.60	38.65	38.65	+0.05	2	2198
10:44:51	38.65	38.70	38.65	+0.05	3	2196
10:44:16	38.60	38.70	38.70	+0.10	1	2193
10:43:47	38.65	38.70	38.65	+0.05	1	2192
10:43:15	38.65	38.70	38.65	+0.05	1	2191
10:43:12	38.65	38.70	38.65	+0.05	1	2190
10:43:09	38.65	38.70	38.70	+0.10	1	2189
10:42:47	38.65	38.70	38.70	+0.10	1	2188
10:42:47	38.60	38.65	38.65	+0.05	12	2187
10:42:44	38.60	38.65	38.65	+0.05	1	2175
10:42:22	38.55	38.60	38.60	0	5	2174
10:41:52	38.50	38.60	38.60	0	1	2169
10:41:43	38.50	38.55	38.55	-0.05	1	2168
10:41:35	38.50	38.55	38.55	-0.05	5	2167
10:40:43	38.50	38.55	38.55	-0.05	1	2162
10:40:00	38.50	38.55	38.55	-0.05	3	2161
10:40:00	38.50	38.55	38.55	-0.05	1	2158
10:38:44	38.50	38.55	38.55	-0.05	1	2157
10:37:46	38.50	38.55	38.55	-0.05	5	2156
10:37:30	38.50	38.55	38.55	-0.05	5	2151
10:37:12	38.55	38.60	38.55	-0.05	1	2146
10:37:06	38.55	38.60	38.55	-0.05	4	2145
10:36:53	38.55	38.60	38.60	0	1	2141
10:36:18	38.55	38.60	38.60	0	1	2140
10:35:48	38.45	38.55	38.60	0	7	2139
10:35:48	38.45	38.55	38.55	-0.05	3	2132
10:35:44	38.45	38.50	38.50	-0.10	2	2129
10:35:28	38.45	38.55	38.55	-0.05	1	2127
10:35:26	38.45	38.50	38.50	-0.10	1	2126
10:35:26	38.45	38.50	38.50	-0.10	10	2125
10:33:50	38.40	38.45	38.45	-0.15	6	2115
10:33:37	38.40	38.50	38.40	-0.20	1	2109
10:33:35	38.40	38.50	38.40	-0.20	1	2108
10:33:23	38.35	38.45	38.45	-0.15	1	2107
10:32:53	38.35	38.40	38.40	-0.20	1	2106
10:32:53	38.35	38.40	38.40	-0.20	1	2105
10:32:35	38.35	38.40	38.40	-0.20	2	2104
10:32:35	38.40	38.45	38.40	-0.20	8	2102
10:32:07	38.40	38.50	38.40	-0.20	1	2094
10:32:03	38.40	38.50	38.40	-0.20	7	2093
10:31:41	38.40	38.45	38.45	-0.15	1	2086
10:31:28	38.40	38.45	38.40	-0.20	3	2085
10:30:15	38.40	38.45	38.40	-0.20	2	2082
10:28:48	38.40	38.45	38.40	-0.20	1	2080
10:28:44	38.40	38.45	38.40	-0.20	1	2079
10:27:54	38.40	38.45	38.45	-0.15	1	2078
10:27:32	38.45	38.50	38.45	-0.15	2	2077
10:27:30	38.45	38.50	38.45	-0.15	1	2075
10:27:27	38.45	38.50	38.45	-0.15	5	2074
10:27:27	38.45	38.50	38.45	-0.15	1	2069
10:26:39	38.45	38.50	38.45	-0.15	2	2068
10:26:22	38.50	38.55	38.50	-0.10	1	2066
10:25:10	38.40	38.45	38.45	-0.15	1	2065
10:24:39	38.40	38.50	38.40	-0.20	2	2064
10:24:37	38.40	38.50	38.40	-0.20	6	2062
10:24:27	38.45	38.50	38.40	-0.20	1	2056
10:24:27	38.45	38.50	38.45	-0.15	1	2055
10:24:18	38.45	38.50	38.45	-0.15	1	2054
10:24:08	38.45	38.50	38.45	-0.15	6	2053
10:22:29	38.50	38.60	38.50	-0.10	10	2047
10:22:28	38.55	38.65	38.55	-0.05	10	2037
10:21:59	38.55	38.65	38.65	+0.05	1	2027
10:21:01	38.55	38.65	38.65	+0.05	1	2026
10:20:32	38.55	38.60	38.60	0	3	2025
10:20:32	38.55	38.60	38.60	0	4	2022
10:20:14	38.50	38.60	38.60	0	1	2018
10:19:44	38.50	38.55	38.55	-0.05	2	2017
10:19:06	38.50	38.55	38.55	-0.05	1	2015
10:18:06	38.55	38.60	38.55	-0.05	4	2014
10:17:52	38.55	38.60	38.60	0	1	2010
10:16:46	38.55	38.60	38.60	0	1	2009
10:15:53	38.60	38.65	38.60	0	5	2008
10:15:11	38.60	38.65	38.60	0	3	2003
10:15:06	38.60	38.65	38.65	+0.05	1	2000
10:14:30	38.60	38.65	38.65	+0.05	5	1999
10:13:50	38.60	38.65	38.65	+0.05	1	1994
10:13:29	38.60	38.70	38.70	+0.10	5	1993
10:12:51	38.60	38.65	38.65	+0.05	2	1988
10:12:17	38.55	38.70	38.55	-0.05	1	1986
10:12:15	38.55	38.60	38.60	0	1	1985
10:12:10	38.55	38.60	38.60	0	1	1984
10:12:00	38.60	38.70	38.60	0	2	1983
10:12:00	38.60	38.65	38.65	+0.05	5	1981
10:11:06	38.55	38.60	38.60	0	2	1976
10:11:06	38.55	38.60	38.60	0	2	1974
10:11:06	38.60	38.70	38.60	0	2	1972
10:10:57	38.55	38.60	38.60	0	1	1970
10:10:57	38.55	38.60	38.60	0	2	1969
10:10:57	38.55	38.60	38.60	0	7	1967
10:10:48	38.55	38.60	38.55	-0.05	1	1960
10:10:13	38.60	38.70	38.60	0	3	1959
10:07:56	38.60	38.70	38.60	0	1	1956
10:07:25	38.55	38.60	38.60	0	1	1955
10:07:21	38.55	38.60	38.60	0	1	1954
10:07:19	38.60	38.70	38.70	+0.10	1	1953
10:07:11	38.55	38.60	38.60	0	3	1952
10:07:11	38.60	38.70	38.60	0	2	1949
10:06:47	38.60	38.65	38.65	+0.05	1	1947
10:06:03	38.60	38.70	38.70	+0.10	1	1946
10:05:58	38.60	38.70	38.70	+0.10	1	1945
10:05:54	38.70	38.75	38.70	+0.10	1	1944
10:05:27	38.60	38.70	38.70	+0.10	2	1943
10:04:47	38.60	38.65	38.65	+0.05	4	1941
10:04:20	38.55	38.65	38.65	+0.05	1	1937
10:04:02	38.45	38.55	38.55	-0.05	5	1936
10:04:02	38.45	38.50	38.50	-0.10	3	1931
10:03:58	38.40	38.45	38.45	-0.15	9	1928
10:03:55	38.40	38.50	38.40	-0.20	4	1919
10:03:54	38.40	38.45	38.45	-0.15	2	1915
10:03:27	38.40	38.45	38.40	-0.20	1	1913
10:03:18	38.40	38.45	38.40	-0.20	1	1912
10:03:12	38.40	38.45	38.40	-0.20	7	1911
10:02:55	38.45	38.50	38.45	-0.15	3	1904
10:02:46	38.45	38.50	38.45	-0.15	2	1901
10:02:40	38.45	38.50	38.45	-0.15	1	1899
10:02:37	38.45	38.50	38.45	-0.15	3	1898
10:02:37	38.40	38.45	38.45	-0.15	3	1895
10:02:35	38.40	38.45	38.40	-0.20	1	1892
10:02:23	38.45	38.50	38.45	-0.15	2	1891
10:02:07	38.45	38.50	38.45	-0.15	2	1889
10:01:58	38.45	38.50	38.45	-0.15	3	1887
10:01:27	38.45	38.55	38.45	-0.15	1	1884
10:01:17	38.45	38.55	38.45	-0.15	1	1883
10:01:08	38.45	38.55	38.45	-0.15	1	1882
10:01:06	38.45	38.50	38.50	-0.10	10	1881
10:00:58	38.45	38.55	38.45	-0.15	2	1871
10:00:47	38.45	38.55	38.45	-0.15	1	1869
10:00:45	38.45	38.50	38.50	-0.10	1	1868
10:00:30	38.40	38.50	38.40	-0.20	1	1867
10:00:30	38.45	38.50	38.40	-0.20	8	1866
10:00:30	38.45	38.50	38.45	-0.15	2	1858
10:00:30	38.50	38.55	38.50	-0.10	2	1856
10:00:28	38.50	38.55	38.50	-0.10	2	1854
10:00:15	38.45	38.50	38.50	-0.10	1	1852
10:00:03	38.45	38.50	38.50	-0.10	2	1851
10:00:02	38.45	38.55	38.45	-0.15	1	1849
10:00:02	38.45	38.50	38.50	-0.10	25	1848
10:00:02	38.45	38.50	38.45	-0.15	1	1823
10:00:02	38.45	38.50	38.45	-0.15	1	1822
10:00:02	38.45	38.50	38.45	-0.15	3	1821
10:00:02	38.50	38.55	38.50	-0.10	15	1818
09:59:54	38.50	38.55	38.50	-0.10	1	1803
09:59:51	38.50	38.55	38.50	-0.10	1	1802
09:59:35	38.50	38.55	38.50	-0.10	1	1801
09:59:22	38.50	38.55	38.55	-0.05	1	1800
09:59:22	38.50	38.55	38.55	-0.05	1	1799
09:58:56	38.50	38.55	38.55	-0.05	1	1798
09:58:54	38.55	38.60	38.55	-0.05	19	1797
09:58:43	38.55	38.60	38.60	0	2	1778
09:58:38	38.55	38.60	38.60	0	1	1776
09:58:38	38.60	38.65	38.60	0	1	1775
09:58:28	38.60	38.65	38.60	0	1	1774
09:57:47	38.65	38.75	38.65	+0.05	1	1773
09:57:43	38.65	38.80	38.60	0	1	1772
09:57:43	38.65	38.80	38.65	+0.05	1	1771
09:57:42	38.65	38.70	38.70	+0.10	1	1770
09:57:27	38.60	38.70	38.70	+0.10	1	1769
09:57:25	38.55	38.65	38.65	+0.05	7	1768
09:57:25	38.55	38.60	38.60	0	10	1761
09:57:19	38.55	38.60	38.55	-0.05	2	1751
09:56:52	38.55	38.60	38.60	0	1	1749
09:56:44	38.55	38.60	38.55	-0.05	1	1748
09:56:44	38.55	38.60	38.55	-0.05	2	1747
09:56:44	38.55	38.60	38.55	-0.05	3	1745
09:56:43	38.55	38.60	38.60	0	1	1742
09:56:40	38.55	38.60	38.60	0	1	1741
09:56:33	38.60	38.65	38.60	0	4	1740
09:56:33	38.60	38.65	38.60	0	4	1736
09:56:33	38.60	38.65	38.60	0	8	1732
09:56:27	38.60	38.65	38.60	0	1	1724
09:56:23	38.60	38.65	38.60	0	1	1723
09:56:21	38.65	38.70	38.65	+0.05	1	1722
09:56:17	38.65	38.70	38.65	+0.05	5	1721
09:56:12	38.65	38.70	38.65	+0.05	2	1716
09:56:12	38.65	38.70	38.65	+0.05	1	1714
09:56:10	38.65	38.70	38.65	+0.05	7	1713
09:56:10	38.65	38.70	38.65	+0.05	4	1706
09:55:35	38.65	38.70	38.65	+0.05	1	1702
09:55:21	38.70	38.75	38.70	+0.10	11	1701
09:55:15	38.70	38.80	38.70	+0.10	2	1690
09:55:00	38.75	38.80	38.75	+0.15	1	1688
09:55:00	38.75	38.80	38.75	+0.15	7	1687
09:54:44	38.75	38.80	38.75	+0.15	1	1680
09:54:40	38.75	38.80	38.75	+0.15	2	1679
09:54:02	38.80	38.85	38.80	+0.20	7	1677
09:53:51	38.80	38.85	38.80	+0.20	2	1670
09:53:49	38.80	38.85	38.80	+0.20	1	1668
09:53:37	38.80	38.85	38.80	+0.20	1	1667
09:53:17	38.80	38.90	38.80	+0.20	1	1666
09:52:10	38.75	38.90	38.75	+0.15	1	1665
09:52:06	38.75	38.90	38.90	+0.30	1	1664
09:51:55	38.75	38.80	38.80	+0.20	1	1663
09:51:51	38.75	38.80	38.80	+0.20	1	1662
09:51:51	38.75	38.80	38.80	+0.20	3	1661
09:51:51	38.80	38.95	38.80	+0.20	6	1658
09:51:45	38.75	38.80	38.80	+0.20	7	1652
09:51:45	38.80	38.95	38.80	+0.20	13	1645
09:51:29	38.80	38.95	38.80	+0.20	1	1632
09:51:24	38.80	38.90	38.80	+0.20	1	1631
09:51:17	38.75	38.80	38.80	+0.20	11	1630
09:51:17	38.80	38.95	38.80	+0.20	9	1619
09:51:13	38.85	38.95	38.85	+0.25	5	1610
09:51:13	38.80	38.90	38.90	+0.30	1	1605
09:51:11	38.80	38.90	38.80	+0.20	1	1604
09:51:07	38.85	38.90	38.85	+0.25	1	1603
09:50:54	38.80	38.90	38.80	+0.20	1	1602
09:50:38	38.85	38.95	38.85	+0.25	5	1601
09:50:33	38.85	38.95	38.85	+0.25	8	1596
09:50:28	38.85	38.95	38.85	+0.25	1	1588
09:50:04	38.95	39.00	38.95	+0.35	4	1587
09:49:27	38.85	38.95	38.95	+0.35	8	1583
09:49:23	38.85	38.95	38.95	+0.35	2	1575
09:49:17	38.90	39.00	38.90	+0.30	2	1573
09:49:17	38.90	39.00	38.90	+0.30	10	1571
09:49:10	38.95	39.00	38.95	+0.35	2	1561
09:49:09	38.95	39.00	39.00	+0.40	1	1559
09:49:00	38.95	39.00	39.00	+0.40	3	1558
09:48:44	38.90	39.00	39.00	+0.40	5	1555
09:48:44	38.90	39.00	39.00	+0.40	20	1550
09:48:34	38.90	38.95	38.95	+0.35	1	1530
09:48:30	38.85	39.00	39.00	+0.40	2	1529
09:48:24	38.95	39.00	38.95	+0.35	1	1527
09:48:21	38.85	38.95	38.95	+0.35	1	1526
09:48:14	38.85	38.95	38.95	+0.35	1	1525
09:48:14	38.85	38.95	38.95	+0.35	4	1524
09:47:53	38.85	38.95	38.95	+0.35	3	1520
09:47:40	38.85	38.95	38.95	+0.35	3	1517
09:47:30	38.85	38.95	38.95	+0.35	1	1514
09:47:18	38.85	38.95	38.95	+0.35	2	1513
09:47:18	38.90	38.95	38.90	+0.30	1	1511
09:47:13	38.95	39.00	38.95	+0.35	4	1510
09:46:42	38.95	39.00	39.00	+0.40	1	1506
09:46:23	38.95	39.00	38.95	+0.35	4	1505
09:46:22	38.95	39.00	39.00	+0.40	10	1501
09:44:30	39.00	39.05	39.00	+0.40	1	1491
09:44:06	39.00	39.05	39.00	+0.40	1	1490
09:42:51	39.00	39.05	39.00	+0.40	2	1489
09:42:50	38.95	39.00	39.00	+0.40	5	1487
09:42:29	38.95	39.00	38.95	+0.35	1	1482
09:42:07	38.95	39.00	38.95	+0.35	5	1481
09:41:42	38.95	39.00	39.00	+0.40	1	1476
09:41:37	39.05	39.10	39.00	+0.40	2	1475
09:41:37	39.05	39.10	39.05	+0.45	2	1473
09:41:17	39.00	39.05	39.05	+0.45	2	1471
09:41:03	39.05	39.10	39.05	+0.45	2	1469
09:40:45	39.05	39.10	39.05	+0.45	1	1467
09:40:39	39.05	39.10	39.10	+0.50	1	1466
09:40:23	39.00	39.10	39.10	+0.50	12	1465
09:40:22	39.00	39.05	39.05	+0.45	14	1453
09:40:22	38.95	39.00	39.00	+0.40	11	1439
09:40:22	38.95	39.00	39.00	+0.40	12	1428
09:40:21	38.95	39.00	39.00	+0.40	1	1416
09:40:18	38.90	38.95	38.95	+0.35	3	1415
09:40:18	38.90	38.95	38.95	+0.35	8	1412
09:40:11	38.90	38.95	38.90	+0.30	1	1404
09:39:35	38.90	38.95	38.90	+0.30	1	1403
09:38:34	38.85	38.90	38.90	+0.30	1	1402
09:38:13	38.85	38.90	38.90	+0.30	1	1401
09:37:49	38.90	38.95	38.85	+0.25	4	1400
09:37:49	38.90	38.95	38.90	+0.30	2	1396
09:37:24	38.95	39.00	38.95	+0.35	1	1394
09:37:16	38.90	39.00	38.90	+0.30	2	1393
09:36:47	38.90	38.95	38.95	+0.35	1	1391
09:36:42	38.95	39.00	38.95	+0.35	9	1390
09:36:22	38.95	39.00	38.95	+0.35	1	1381
09:36:20	38.95	39.00	39.00	+0.40	1	1380
09:36:18	38.95	39.00	39.00	+0.40	1	1379
09:36:12	38.95	39.00	39.00	+0.40	3	1378
09:36:12	38.95	39.00	39.00	+0.40	22	1375
09:36:06	38.85	38.95	38.95	+0.35	5	1353
09:36:03	38.80	38.90	38.90	+0.30	4	1348
09:35:30	38.80	38.90	38.80	+0.20	1	1344
09:35:22	38.80	38.85	38.85	+0.25	1	1343
09:35:22	38.80	38.85	38.85	+0.25	1	1342
09:35:07	38.80	38.90	38.80	+0.20	2	1341
09:34:43	38.80	38.85	38.85	+0.25	6	1339
09:34:41	38.80	38.85	38.80	+0.20	1	1333
09:34:37	38.80	38.85	38.80	+0.20	1	1332
09:34:33	38.80	38.85	38.80	+0.20	1	1331
09:34:31	38.80	38.85	38.80	+0.20	1	1330
09:33:33	38.75	38.85	38.75	+0.15	3	1329
09:33:13	38.75	38.85	38.75	+0.15	2	1326
09:32:54	38.70	38.80	38.80	+0.20	1	1324
09:32:47	38.70	38.80	38.70	+0.10	8	1323
09:32:30	38.75	38.85	38.75	+0.15	1	1315
09:32:26	38.75	38.85	38.75	+0.15	3	1314
09:32:25	38.70	38.75	38.75	+0.15	1	1311
09:32:21	38.75	38.85	38.75	+0.15	3	1310
09:32:11	38.75	38.85	38.75	+0.15	1	1307
09:31:54	38.80	38.85	38.80	+0.20	2	1306
09:31:54	38.80	38.85	38.80	+0.20	3	1304
09:31:54	38.80	38.85	38.80	+0.20	11	1301
09:31:46	38.85	38.90	38.85	+0.25	14	1290
09:31:40	38.85	38.95	38.85	+0.25	3	1276
09:31:29	38.85	38.95	38.95	+0.35	1	1273
09:30:54	38.90	38.95	38.95	+0.35	1	1272
09:30:27	38.90	38.95	38.95	+0.35	2	1271
09:30:18	38.90	38.95	38.95	+0.35	4	1269
09:30:17	38.90	39.00	39.00	+0.40	1	1265
09:30:17	38.90	39.00	39.00	+0.40	5	1264
09:30:16	38.90	39.00	39.00	+0.40	1	1259
09:30:01	38.90	39.00	39.00	+0.40	1	1258
09:29:59	38.90	39.00	39.00	+0.40	8	1257
09:29:58	38.85	38.95	38.95	+0.35	5	1249
09:29:57	38.85	38.95	38.95	+0.35	1	1244
09:29:41	38.90	38.95	38.90	+0.30	1	1243
09:29:39	38.90	38.95	38.90	+0.30	1	1242
09:29:22	38.85	38.90	38.90	+0.30	1	1241
09:29:16	38.85	38.90	38.85	+0.25	5	1240
09:29:05	38.85	38.95	38.85	+0.25	1	1235
09:28:37	38.85	38.95	38.85	+0.25	11	1234
09:28:31	38.85	38.90	38.90	+0.30	1	1223
09:28:24	38.90	38.95	38.85	+0.25	1	1222
09:28:24	38.90	38.95	38.90	+0.30	1	1221
09:27:53	38.90	38.95	38.90	+0.30	1	1220
09:27:46	38.85	38.90	38.90	+0.30	3	1219
09:27:46	38.85	38.90	38.90	+0.30	3	1216
09:27:20	38.85	38.90	38.85	+0.25	1	1213
09:27:02	38.80	38.85	38.85	+0.25	1	1212
09:26:59	38.85	38.90	38.85	+0.25	16	1211
09:26:59	38.90	38.95	38.90	+0.30	1	1195
09:26:19	38.85	38.95	38.95	+0.35	1	1194
09:26:12	38.90	39.00	38.90	+0.30	3	1193
09:26:10	38.95	39.00	38.95	+0.35	1	1190
09:25:43	39.00	39.05	39.00	+0.40	3	1189
09:25:33	39.00	39.10	39.00	+0.40	10	1186
09:25:22	39.00	39.05	39.05	+0.45	3	1176
09:25:15	39.05	39.10	39.05	+0.45	1	1173
09:24:14	39.00	39.05	39.05	+0.45	1	1172
09:23:57	39.10	39.15	39.10	+0.50	1	1171
09:23:40	39.10	39.15	39.15	+0.55	1	1170
09:23:27	39.05	39.10	39.10	+0.50	4	1169
09:23:26	39.10	39.20	39.10	+0.50	1	1165
09:23:24	39.10	39.15	39.15	+0.55	1	1164
09:23:17	38.95	39.05	39.05	+0.45	1	1163
09:23:17	39.00	39.05	39.05	+0.45	1	1162
09:23:17	39.00	39.05	39.05	+0.45	1	1161
09:23:17	39.05	39.15	39.05	+0.45	7	1160
09:23:17	39.00	39.10	39.10	+0.50	11	1153
09:23:17	38.95	39.10	39.10	+0.50	3	1142
09:23:11	38.95	39.05	39.05	+0.45	1	1139
09:23:10	38.95	39.05	39.05	+0.45	2	1138
09:22:45	39.05	39.10	39.05	+0.45	1	1136
09:22:33	38.95	39.05	39.05	+0.45	1	1135
09:22:33	38.90	39.00	39.00	+0.40	18	1134
09:22:31	38.90	38.95	38.95	+0.35	1	1116
09:22:18	38.90	38.95	38.90	+0.30	7	1115
09:22:18	38.95	39.00	38.95	+0.35	1	1108
09:22:17	38.90	38.95	38.95	+0.35	6	1107
09:22:12	38.95	39.00	38.95	+0.35	1	1101
09:22:11	38.95	39.00	38.95	+0.35	1	1100
09:21:21	38.90	38.95	38.95	+0.35	1	1099
09:21:13	38.90	38.95	38.95	+0.35	1	1098
09:21:07	38.95	39.00	38.95	+0.35	3	1097
09:21:07	38.95	39.00	38.95	+0.35	1	1094
09:20:44	38.95	39.00	39.00	+0.40	2	1093
09:20:14	38.95	39.00	39.00	+0.40	5	1091
09:20:13	38.95	39.00	39.00	+0.40	1	1086
09:20:03	38.95	39.05	38.95	+0.35	5	1085
09:20:01	38.95	39.00	39.00	+0.40	1	1080
09:20:00	38.95	39.00	39.00	+0.40	5	1079
09:19:45	38.95	39.00	39.00	+0.40	2	1074
09:19:36	38.95	39.00	39.00	+0.40	1	1072
09:19:29	38.95	39.00	39.00	+0.40	2	1071
09:19:29	39.00	39.05	39.00	+0.40	3	1069
09:19:21	39.00	39.05	39.00	+0.40	1	1066
09:19:16	39.00	39.05	39.00	+0.40	2	1065
09:19:15	39.00	39.05	39.00	+0.40	2	1063
09:19:14	39.00	39.05	39.00	+0.40	2	1061
09:19:07	39.00	39.05	39.00	+0.40	1	1059
09:19:05	39.00	39.10	39.00	+0.40	1	1058
09:18:59	39.00	39.10	39.00	+0.40	1	1057
09:18:54	39.00	39.10	39.00	+0.40	20	1056
09:18:46	39.00	39.15	39.00	+0.40	1	1036
09:18:43	39.05	39.15	39.00	+0.40	4	1035
09:18:43	39.05	39.15	39.05	+0.45	2	1031
09:18:37	39.05	39.10	39.10	+0.50	2	1029
09:18:37	39.05	39.10	39.10	+0.50	3	1027
09:18:24	39.10	39.20	39.05	+0.45	3	1024
09:18:24	39.10	39.20	39.10	+0.50	2	1021
09:18:23	39.15	39.20	39.05	+0.45	8	1019
09:18:23	39.15	39.20	39.10	+0.50	4	1011
09:18:23	39.15	39.20	39.15	+0.55	8	1007
09:18:19	39.10	39.15	39.15	+0.55	2	999
09:18:02	39.10	39.20	39.10	+0.50	1	997
09:17:57	39.15	39.20	39.00	+0.40	5	996
09:17:57	39.15	39.20	39.05	+0.45	9	991
09:17:57	39.15	39.20	39.10	+0.50	12	982
09:17:57	39.15	39.20	39.15	+0.55	4	970
09:17:55	39.15	39.20	39.15	+0.55	1	966
09:17:53	39.15	39.20	39.20	+0.60	2	965
09:17:48	39.15	39.20	39.15	+0.55	1	963
09:17:48	39.15	39.20	39.15	+0.55	1	962
09:17:29	39.10	39.20	39.20	+0.60	1	961
09:17:25	39.15	39.20	39.20	+0.60	2	960
09:17:25	39.20	39.25	39.20	+0.60	4	958
09:17:13	39.25	39.30	39.25	+0.65	2	954
09:17:13	39.25	39.30	39.25	+0.65	1	952
09:17:13	39.15	39.25	39.25	+0.65	2	951
09:17:09	39.20	39.25	39.15	+0.55	2	949
09:17:09	39.20	39.25	39.20	+0.60	1	947
09:17:08	39.15	39.25	39.25	+0.65	1	946
09:17:07	39.15	39.20	39.20	+0.60	5	945
09:17:01	39.10	39.20	39.20	+0.60	4	940
09:16:52	39.10	39.15	39.15	+0.55	1	936
09:16:34	39.10	39.20	39.20	+0.60	1	935
09:16:33	39.10	39.20	39.10	+0.50	2	934
09:16:30	39.10	39.25	39.25	+0.65	3	932
09:16:22	39.10	39.25	39.25	+0.65	1	929
09:16:21	39.15	39.25	39.15	+0.55	2	928
09:16:13	39.15	39.25	39.30	+0.70	1	926
09:16:13	39.15	39.25	39.25	+0.65	4	925
09:16:13	39.20	39.30	39.20	+0.60	17	921
09:16:13	39.20	39.30	39.20	+0.60	2	904
09:16:12	39.25	39.35	39.25	+0.65	9	902
09:16:12	39.30	39.35	39.30	+0.70	2	893
09:16:04	39.25	39.30	39.30	+0.70	2	891
09:15:58	39.30	39.35	39.30	+0.70	1	889
09:15:56	39.30	39.35	39.30	+0.70	5	888
09:15:54	39.20	39.30	39.30	+0.70	1	883
09:15:54	39.25	39.30	39.25	+0.65	1	882
09:15:50	39.25	39.35	39.25	+0.65	2	881
09:15:49	39.30	39.35	39.30	+0.70	1	879
09:15:49	39.30	39.35	39.30	+0.70	2	878
09:15:49	39.30	39.35	39.35	+0.75	1	876
09:15:47	39.30	39.35	39.35	+0.75	2	875
09:15:44	39.25	39.30	39.30	+0.70	6	873
09:15:42	39.25	39.30	39.30	+0.70	2	867
09:15:41	39.25	39.30	39.30	+0.70	1	865
09:15:41	39.30	39.35	39.30	+0.70	2	864
09:15:40	39.35	39.40	39.35	+0.75	1	862
09:15:40	39.30	39.35	39.35	+0.75	1	861
09:15:33	39.35	39.40	39.35	+0.75	1	860
09:15:33	39.20	39.35	39.35	+0.75	2	859
09:15:31	39.30	39.35	39.25	+0.65	1	857
09:15:31	39.30	39.35	39.30	+0.70	1	856
09:15:27	39.20	39.35	39.35	+0.75	3	855
09:15:24	39.30	39.35	39.30	+0.70	1	852
09:15:22	39.20	39.35	39.35	+0.75	1	851
09:15:22	39.20	39.25	39.25	+0.65	1	850
09:15:22	39.30	39.40	39.30	+0.70	5	849
09:15:21	39.35	39.40	39.35	+0.75	4	844
09:15:20	39.30	39.40	39.30	+0.70	1	840
09:15:19	39.30	39.40	39.40	+0.80	1	839
09:15:18	39.30	39.35	39.40	+0.80	3	838
09:15:18	39.30	39.35	39.35	+0.75	7	835
09:15:14	39.25	39.35	39.25	+0.65	2	828
09:15:13	39.25	39.30	39.30	+0.70	3	826
09:15:11	39.20	39.30	39.30	+0.70	6	823
09:15:11	39.20	39.30	39.30	+0.70	6	817
09:15:11	39.20	39.30	39.30	+0.70	1	811
09:15:10	39.20	39.30	39.30	+0.70	1	810
09:15:08	39.20	39.30	39.30	+0.70	1	809
09:15:06	39.25	39.30	39.25	+0.65	1	808
09:15:06	39.20	39.25	39.25	+0.65	18	807
09:15:06	39.20	39.25	39.25	+0.65	2	789
09:15:05	39.15	39.20	39.20	+0.60	42	787
09:15:05	39.15	39.20	39.20	+0.60	1	745
09:15:05	39.10	39.15	39.15	+0.55	23	744
09:15:05	39.05	39.10	39.10	+0.50	11	721
09:14:55	39.05	39.15	39.05	+0.45	1	710
09:14:43	39.00	39.15	39.00	+0.40	1	709
09:14:42	39.05	39.15	39.05	+0.45	1	708
09:14:33	39.10	39.15	39.10	+0.50	2	707
09:14:21	39.05	39.10	39.10	+0.50	4	705
09:14:20	39.05	39.10	39.10	+0.50	2	701
09:14:18	39.05	39.10	39.10	+0.50	1	699
09:14:18	39.05	39.10	39.10	+0.50	2	698
09:14:18	39.05	39.10	39.10	+0.50	2	696
09:14:18	39.05	39.10	39.10	+0.50	5	694
09:14:18	39.00	39.10	39.10	+0.50	8	689
09:14:16	38.95	39.05	39.05	+0.45	3	681
09:14:16	38.90	39.00	39.00	+0.40	5	678
09:14:13	38.90	39.00	39.00	+0.40	1	673
09:14:11	38.90	39.00	38.90	+0.30	1	672
09:13:53	38.90	39.00	38.85	+0.25	4	671
09:13:53	38.90	39.00	38.90	+0.30	4	667
09:13:46	38.85	38.90	38.90	+0.30	1	663
09:13:27	38.75	38.85	38.85	+0.25	1	662
09:13:26	38.80	38.90	38.80	+0.20	12	661
09:13:21	38.90	38.95	38.90	+0.30	4	649
09:13:21	38.90	38.95	38.90	+0.30	1	645
09:13:21	38.90	38.95	38.90	+0.30	1	644
09:13:21	38.80	38.90	38.90	+0.30	4	643
09:13:19	38.85	38.95	38.85	+0.25	3	639
09:13:11	38.85	38.90	38.90	+0.30	3	636
09:13:10	38.85	38.90	38.90	+0.30	3	633
09:13:00	38.90	38.95	38.90	+0.30	6	630
09:12:36	38.90	39.05	38.90	+0.30	2	624
09:12:35	39.00	39.10	39.00	+0.40	2	622
09:12:23	39.05	39.10	39.05	+0.45	2	620
09:12:16	39.05	39.10	39.05	+0.45	1	618
09:12:11	39.05	39.10	39.10	+0.50	2	617
09:12:05	39.05	39.10	39.15	+0.55	1	615
09:12:05	39.05	39.10	39.10	+0.50	1	614
09:11:50	39.05	39.15	39.15	+0.55	1	613
09:11:43	39.05	39.10	39.15	+0.55	1	612
09:11:43	39.05	39.10	39.10	+0.50	2	611
09:11:43	39.05	39.10	39.05	+0.45	1	609
09:11:40	39.10	39.15	39.10	+0.50	4	608
09:11:26	39.10	39.15	39.15	+0.55	1	604
09:11:22	39.10	39.15	39.15	+0.55	2	603
09:11:10	39.10	39.15	39.15	+0.55	1	601
09:11:07	39.10	39.15	39.15	+0.55	1	600
09:11:01	39.10	39.15	39.10	+0.50	2	599
09:10:57	39.10	39.15	39.15	+0.55	1	597
09:10:54	39.10	39.15	39.10	+0.50	1	596
09:10:45	39.05	39.10	39.10	+0.50	1	595
09:10:37	39.10	39.15	39.05	+0.45	2	594
09:10:37	39.10	39.15	39.10	+0.50	3	592
09:10:36	39.10	39.15	39.15	+0.55	5	589
09:10:36	39.10	39.15	39.15	+0.55	2	584
09:10:28	39.10	39.15	39.15	+0.55	2	582
09:10:25	39.05	39.15	39.15	+0.55	3	580
09:10:25	39.05	39.10	39.10	+0.50	3	577
09:10:25	39.00	39.10	39.10	+0.50	5	574
09:10:25	39.00	39.10	39.10	+0.50	10	569
09:10:15	38.95	39.10	39.10	+0.50	1	559
09:10:10	39.05	39.10	39.05	+0.45	1	558
09:10:06	38.95	39.05	39.05	+0.45	3	557
09:10:04	39.00	39.10	38.95	+0.35	1	554
09:10:04	39.00	39.10	39.00	+0.40	2	553
09:10:03	39.00	39.10	39.00	+0.40	2	551
09:10:01	39.00	39.05	39.05	+0.45	3	549
09:09:58	39.00	39.05	39.05	+0.45	1	546
09:09:48	39.00	39.05	39.00	+0.40	5	545
09:09:35	39.00	39.10	39.00	+0.40	1	540
09:09:30	39.00	39.10	39.00	+0.40	10	539
09:09:27	39.00	39.05	39.05	+0.45	1	529
09:09:16	38.95	39.05	39.05	+0.45	1	528
09:09:16	39.00	39.05	39.00	+0.40	5	527
09:09:14	39.00	39.05	39.05	+0.45	1	522
09:09:10	39.10	39.15	39.10	+0.50	5	521
09:09:10	39.10	39.15	39.10	+0.50	5	516
09:09:08	39.10	39.15	39.10	+0.50	1	511
09:09:05	39.10	39.15	39.10	+0.50	3	510
09:09:05	39.00	39.10	39.10	+0.50	7	507
09:08:59	39.00	39.10	39.10	+0.50	1	500
09:08:53	39.00	39.10	39.10	+0.50	1	499
09:08:52	39.00	39.10	39.10	+0.50	1	498
09:08:49	39.00	39.10	39.10	+0.50	2	497
09:08:45	39.10	39.15	39.10	+0.50	1	495
09:08:45	39.05	39.10	39.10	+0.50	1	494
09:08:40	39.05	39.10	39.10	+0.50	3	493
09:08:39	39.00	39.10	39.10	+0.50	11	490
09:08:38	39.00	39.05	39.05	+0.45	1	479
09:08:33	38.95	39.05	39.05	+0.45	9	478
09:08:29	38.95	39.05	39.05	+0.45	1	469
09:08:26	38.95	39.00	39.00	+0.40	1	468
09:08:19	39.00	39.05	39.00	+0.40	1	467
09:08:17	39.00	39.05	39.00	+0.40	1	466
09:08:15	38.95	39.00	39.00	+0.40	1	465
09:08:15	38.95	39.00	39.00	+0.40	2	464
09:08:15	38.95	39.00	39.00	+0.40	5	462
09:08:15	38.90	39.00	39.00	+0.40	10	457
09:08:13	38.90	39.00	39.00	+0.40	1	447
09:08:12	38.90	39.00	39.00	+0.40	1	446
09:08:11	38.90	39.00	39.00	+0.40	1	445
09:08:10	38.95	39.00	38.95	+0.35	1	444
09:08:09	38.90	38.95	38.95	+0.35	1	443
09:08:07	38.90	39.00	39.00	+0.40	8	442
09:08:05	38.90	38.95	38.95	+0.35	1	434
09:08:03	38.90	38.95	38.95	+0.35	1	433
09:07:57	38.90	38.95	39.00	+0.40	1	432
09:07:57	38.90	38.95	38.95	+0.35	1	431
09:07:37	38.90	39.00	39.00	+0.40	5	430
09:07:36	38.85	38.90	38.90	+0.30	1	425
09:07:36	38.85	38.90	38.90	+0.30	1	424
09:07:36	38.90	39.00	38.90	+0.30	3	423
09:07:34	38.90	39.00	39.00	+0.40	1	420
09:07:34	38.90	38.95	38.95	+0.35	1	419
09:07:28	38.90	38.95	38.95	+0.35	4	418
09:07:26	38.85	38.90	38.90	+0.30	1	414
09:07:25	38.85	38.90	38.90	+0.30	1	413
09:07:14	38.90	38.95	38.90	+0.30	5	412
09:06:59	38.80	38.95	38.95	+0.35	10	407
09:06:59	38.80	38.90	38.90	+0.30	5	397
09:06:58	38.85	38.95	38.85	+0.25	4	392
09:06:53	38.90	38.95	38.90	+0.30	1	388
09:06:48	38.85	38.95	38.95	+0.35	1	387
09:06:45	38.90	38.95	38.90	+0.30	3	386
09:06:45	38.90	38.95	38.90	+0.30	1	383
09:06:38	38.90	38.95	38.90	+0.30	5	382
09:06:38	38.90	38.95	38.95	+0.35	1	377
09:06:38	38.90	38.95	38.90	+0.30	5	376
09:06:35	38.90	38.95	38.95	+0.35	1	371
09:06:33	38.90	38.95	38.95	+0.35	1	370
09:06:26	38.90	38.95	38.95	+0.35	1	369
09:06:23	38.95	39.00	38.95	+0.35	1	368
09:06:21	38.95	39.00	39.00	+0.40	1	367
09:06:18	38.90	38.95	38.95	+0.35	1	366
09:06:17	38.90	38.95	38.95	+0.35	2	365
09:06:17	38.90	38.95	38.95	+0.35	1	363
09:06:15	38.90	39.00	39.00	+0.40	1	362
09:06:11	38.90	39.00	39.00	+0.40	1	361
09:06:00	38.90	39.00	39.00	+0.40	1	360
09:05:59	38.90	39.00	39.00	+0.40	2	359
09:05:54	38.90	39.00	39.00	+0.40	1	357
09:05:37	38.90	39.00	39.00	+0.40	3	356
09:05:35	38.95	39.00	38.95	+0.35	1	353
09:05:35	38.95	39.00	38.95	+0.35	2	352
09:05:35	38.90	38.95	38.95	+0.35	8	350
09:05:35	38.90	38.95	38.95	+0.35	6	342
09:05:34	38.85	38.90	38.90	+0.30	5	336
09:05:34	38.85	38.90	38.90	+0.30	17	331
09:05:34	38.80	38.85	38.85	+0.25	36	314
09:05:34	38.75	38.80	38.80	+0.20	4	278
09:05:34	38.75	38.80	38.80	+0.20	15	274
09:05:34	38.75	38.80	38.80	+0.20	3	259
09:05:30	38.75	38.80	38.75	+0.15	1	256
09:05:30	38.75	38.80	38.75	+0.15	1	255
09:05:12	38.75	38.80	38.75	+0.15	1	254
09:04:57	38.70	38.80	38.70	+0.10	1	253
09:04:39	38.70	38.75	38.80	+0.20	2	252
09:04:39	38.70	38.75	38.75	+0.15	3	250
09:04:36	38.75	38.80	38.75	+0.15	1	247
09:04:29	38.75	38.80	38.75	+0.15	1	246
09:04:14	38.75	38.80	38.75	+0.15	1	245
09:04:14	38.75	38.80	38.75	+0.15	1	244
09:04:14	38.75	38.80	38.80	+0.20	1	243
09:04:08	38.70	38.75	38.75	+0.15	1	242
09:03:57	38.75	38.80	38.75	+0.15	1	241
09:03:54	38.70	38.75	38.75	+0.15	3	240
09:03:53	38.70	38.75	38.75	+0.15	3	237
09:03:41	38.75	38.80	38.75	+0.15	3	234
09:03:33	38.70	38.80	38.80	+0.20	2	231
09:03:24	38.70	38.80	38.80	+0.20	1	229
09:03:23	38.75	38.80	38.75	+0.15	10	228
09:03:17	38.75	38.80	38.80	+0.20	1	218
09:03:11	38.80	38.85	38.80	+0.20	6	217
09:03:01	38.85	38.90	38.85	+0.25	1	211
09:02:57	38.85	38.90	38.85	+0.25	1	210
09:02:52	38.80	38.85	38.85	+0.25	4	209
09:02:36	38.85	38.90	38.85	+0.25	2	205
09:02:27	38.85	38.90	38.85	+0.25	1	203
09:02:25	38.80	38.85	38.85	+0.25	5	202
09:02:25	38.80	38.85	38.85	+0.25	1	197
09:02:21	38.80	38.85	38.85	+0.25	1	196
09:02:07	38.85	38.90	38.85	+0.25	1	195
09:02:06	38.85	38.90	38.85	+0.25	10	194
09:02:06	38.85	38.90	38.85	+0.25	2	184
09:02:03	38.85	38.90	38.85	+0.25	1	182
09:02:03	38.80	38.85	38.85	+0.25	13	181
09:01:51	38.70	38.85	38.85	+0.25	2	168
09:01:42	38.70	38.85	38.85	+0.25	1	166
09:01:32	38.65	38.85	38.85	+0.25	1	165
09:01:28	38.65	38.85	38.85	+0.25	1	164
09:01:24	38.80	38.85	38.80	+0.20	5	163
09:01:22	38.80	38.90	38.90	+0.30	1	158
09:01:22	38.80	38.85	38.85	+0.25	1	157
09:01:22	38.80	38.85	38.85	+0.25	1	156
09:01:18	38.85	38.90	38.85	+0.25	2	155
09:01:13	38.85	38.90	38.90	+0.30	1	153
09:01:11	38.80	38.90	38.90	+0.30	2	152
09:01:11	38.80	38.85	38.85	+0.25	1	150
09:01:05	38.80	38.90	38.90	+0.30	1	149
09:01:04	38.85	38.90	38.85	+0.25	2	148
09:01:01	38.80	38.90	38.90	+0.30	2	146
09:00:56	38.65	38.80	38.80	+0.20	10	144
09:00:56	38.60	38.75	38.75	+0.15	2	134
09:00:54	38.60	38.75	38.75	+0.15	1	132
09:00:48	38.50	38.65	38.80	+0.20	5	131
09:00:48	38.50	38.65	38.75	+0.15	1	126
09:00:48	38.50	38.65	38.70	+0.10	2	125
09:00:48	38.50	38.65	38.65	+0.05	2	123
09:00:44	38.40	38.50	38.50	-0.10	3	121
09:00:38	38.35	38.40	38.40	-0.20	10	118
09:00:38	38.35	38.40	38.40	-0.20	2	108
09:00:38	38.30	38.40	38.40	-0.20	10	106
09:00:38	38.35	38.40	38.35	-0.25	1	96
09:00:34	38.25	38.35	38.35	-0.25	1	95
09:00:34	38.20	38.30	38.30	-0.30	4	94
09:00:31	38.10	38.20	38.20	-0.40	2	90
09:00:20	38.20	38.25	38.20	-0.40	1	88
09:00:20	38.10	38.20	38.20	-0.40	4	87
09:00:20	38.20	38.25	38.20	-0.40	10	83
09:00:13	38.20	38.25	38.20	-0.40	5	73
09:00:11	38.20	38.25	38.20	-0.40	2	68
09:00:04	38.20	38.30	38.20	-0.40	1	66
09:00:03	38.25	38.30	38.25	-0.35	12	65
09:00:03	38.30	38.35	38.30	-0.30	3	53
09:00:03	38.35	38.40	38.35	-0.25	15	50
09:00:03	--	--	38.40	-0.20	35	35

　

其他人也逛...

Apple iPhone 17 Pro Max (512G)

MyCard 1000點虛擬點數卡

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

MyCard 5000點虛擬點數卡

Apple iPhone 17 Pro (256G)

統一超商10000元虛擬商品卡

NWT威技 WiFi智慧16L除濕機WDH-16EN

麥當勞勁辣鷄腿堡好禮即享券

家樂福100元好禮即享券(餘額型)

【Jo Malone】香水 100ml 多款任選

Samsung Galaxy S26 Ultra (12G/256G)

【小米】紅米Redmi 14C 4G/128G(三入組)

麥當勞四塊麥克鷄塊即享券

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

羅技 MX Master 4 無線滑鼠

台積電才喊貴　ASML估High NA E...

數發部AI產業人才認定指引增2大...

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

‧台北富邦銀行東京分行開幕　助...
‧大立光4月每股純益13.95元　家...
‧台股熱期貨商ANC比率下滑　10業...

加密貨幣

比特幣BTC	76481.76	-944.58	-1.22%
以太幣ETH	2109.05	-18.63	-0.88%
瑞波幣XRP	1.36	-0.04	-2.92%
比特幣現金BCH	366.56	-37.98	-9.39%
萊特幣LTC	53.79	-0.77	-1.42%
卡達幣ADA	0.248270	0.00	-1.43%
波場幣TRX	0.354730	0.00	-0.20%
恆星幣XLM	0.144719	0.00	-3.02%

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。