最新鴻海第2季營收攀歷年同期新高　第3季可望季增年增熱門資本市場熱　金融三業前5月大賺7569億創同期新高

更新報價

穎　漢 (4562) 電機機械上市

36.65 ▼-0.40 -1.08% 1.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	3,490	36.60	1	36.65	16	38.70	39.10	36.25	37.05

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	36.60	36.65	36.65	-0.40	4	3490
13:30:00	36.60	36.65	36.65	-0.40	81	3486
13:24:43	37.00	37.05	37.00	-0.05	1	3405
13:24:35	37.00	37.05	37.00	-0.05	1	3404
13:24:25	37.05	37.15	37.05	0	4	3403
13:24:25	37.05	37.10	37.10	+0.05	1	3399
13:24:00	37.05	37.15	37.15	+0.10	1	3398
13:23:15	37.05	37.15	37.15	+0.10	1	3397
13:23:12	37.10	37.15	37.05	0	2	3396
13:23:12	37.10	37.15	37.10	+0.05	3	3394
13:23:03	37.05	37.15	37.15	+0.10	1	3391
13:22:31	37.15	37.40	37.15	+0.10	1	3390
13:22:31	37.15	37.40	37.15	+0.10	2	3389
13:22:31	37.20	37.50	37.20	+0.15	2	3387
13:22:06	36.70	36.90	37.50	+0.45	4	3385
13:22:06	36.70	36.90	37.40	+0.35	1	3381
13:22:06	36.70	36.90	37.35	+0.30	1	3380
13:22:06	36.70	36.90	37.25	+0.20	3	3379
13:22:06	36.70	36.90	37.20	+0.15	1	3376
13:22:06	36.70	36.90	37.10	+0.05	8	3375
13:22:06	36.70	36.90	37.05	0	8	3367
13:22:06	36.70	36.90	37.00	-0.05	6	3359
13:22:06	36.70	36.90	36.95	-0.10	6	3353
13:22:06	36.70	36.90	36.90	-0.15	2	3347
13:22:05	36.80	36.90	36.90	-0.15	1	3345
13:21:59	36.80	36.85	36.85	-0.20	2	3344
13:21:59	36.80	36.85	36.80	-0.25	1	3342
13:21:27	36.70	36.85	36.70	-0.35	1	3341
13:21:17	36.75	36.85	36.75	-0.30	2	3340
13:20:50	36.75	36.80	36.80	-0.25	3	3338
13:20:50	36.75	36.80	36.80	-0.25	1	3335
13:20:23	36.80	36.85	36.80	-0.25	1	3334
13:19:40	36.75	36.85	36.85	-0.20	1	3333
13:19:04	36.70	36.90	36.90	-0.15	1	3332
13:18:42	36.70	36.90	36.90	-0.15	1	3331
13:18:30	36.70	36.90	36.90	-0.15	1	3330
13:17:57	36.60	36.75	36.75	-0.30	5	3329
13:17:56	36.75	36.85	36.60	-0.45	3	3324
13:17:56	36.75	36.85	36.70	-0.35	6	3321
13:17:56	36.75	36.85	36.75	-0.30	1	3315
13:17:26	36.80	36.85	36.80	-0.25	1	3314
13:17:20	36.80	36.90	36.90	-0.15	1	3313
13:17:06	36.80	36.90	36.90	-0.15	3	3312
13:17:04	36.80	36.95	36.80	-0.25	1	3309
13:17:03	36.80	36.95	36.80	-0.25	5	3308
13:16:56	36.80	36.95	36.80	-0.25	3	3303
13:16:22	36.80	37.00	36.80	-0.25	1	3300
13:16:10	36.80	37.00	37.00	-0.05	1	3299
13:15:57	37.00	37.05	37.00	-0.05	1	3298
13:15:46	37.00	37.05	37.00	-0.05	1	3297
13:15:34	36.85	37.00	37.00	-0.05	1	3296
13:15:21	36.85	37.00	37.00	-0.05	2	3295
13:15:06	37.00	37.15	37.00	-0.05	12	3293
13:15:00	37.00	37.15	37.15	+0.10	1	3281
13:14:49	37.00	37.15	37.00	-0.05	1	3280
13:13:52	37.05	37.25	37.05	0	2	3279
13:13:50	37.20	37.25	37.05	0	1	3277
13:13:50	37.20	37.25	37.20	+0.15	1	3276
13:13:50	37.20	37.25	37.25	+0.20	1	3275
13:12:48	37.05	37.20	37.20	+0.15	1	3274
13:12:40	37.05	37.20	37.20	+0.15	1	3273
13:12:27	37.05	37.20	37.05	0	1	3272
13:11:51	37.00	37.05	37.05	0	1	3271
13:11:43	37.05	37.20	37.05	0	1	3270
13:11:32	37.05	37.20	37.05	0	1	3269
13:11:30	37.05	37.20	37.20	+0.15	1	3268
13:11:26	37.05	37.20	37.05	0	1	3267
13:10:56	37.20	37.35	37.00	-0.05	3	3266
13:10:56	37.20	37.35	37.05	0	2	3263
13:10:56	37.20	37.35	37.10	+0.05	2	3261
13:10:56	37.20	37.35	37.15	+0.10	1	3259
13:10:56	37.20	37.35	37.20	+0.15	2	3258
13:10:47	37.30	37.35	37.30	+0.25	3	3256
13:10:15	37.25	37.30	37.30	+0.25	1	3253
13:10:07	37.25	37.30	37.25	+0.20	2	3252
13:10:00	37.20	37.35	37.20	+0.15	4	3250
13:09:23	37.35	37.40	37.35	+0.30	1	3246
13:09:05	37.35	37.45	37.45	+0.40	1	3245
13:09:00	37.35	37.45	37.35	+0.30	4	3244
13:08:31	37.35	37.45	37.45	+0.40	1	3240
13:08:30	37.45	37.50	37.40	+0.35	11	3239
13:08:30	37.45	37.50	37.45	+0.40	5	3228
13:08:18	37.45	37.50	37.45	+0.40	3	3223
13:08:10	37.45	37.50	37.45	+0.40	1	3220
13:07:54	37.45	37.50	37.50	+0.45	1	3219
13:07:47	37.50	37.55	37.50	+0.45	1	3218
13:07:26	37.50	37.55	37.50	+0.45	1	3217
13:07:21	37.45	37.50	37.50	+0.45	1	3216
13:06:44	37.45	37.55	37.55	+0.50	1	3215
13:06:33	37.45	37.50	37.50	+0.45	3	3214
13:06:24	37.50	37.55	37.50	+0.45	1	3211
13:06:02	37.55	37.60	37.55	+0.50	1	3210
13:05:34	37.55	37.60	37.60	+0.55	1	3209
13:04:24	37.55	37.60	37.60	+0.55	1	3208
13:03:14	37.55	37.60	37.60	+0.55	1	3207
13:02:48	37.55	37.60	37.55	+0.50	3	3206
13:02:33	37.55	37.60	37.60	+0.55	1	3203
13:02:25	37.50	37.55	37.55	+0.50	13	3202
13:02:25	37.50	37.55	37.55	+0.50	1	3189
13:02:04	37.50	37.55	37.55	+0.50	1	3188
13:00:54	37.50	37.55	37.55	+0.50	1	3187
13:00:01	37.50	37.55	37.50	+0.45	1	3186
12:59:44	37.45	37.50	37.50	+0.45	1	3185
12:58:52	37.45	37.50	37.45	+0.40	1	3184
12:58:29	37.45	37.50	37.50	+0.45	1	3183
12:57:58	37.45	37.50	37.45	+0.40	1	3182
12:57:19	37.45	37.50	37.50	+0.45	1	3181
12:56:32	37.45	37.50	37.50	+0.45	1	3180
12:56:09	37.45	37.55	37.55	+0.50	1	3179
12:54:59	37.40	37.55	37.55	+0.50	1	3178
12:54:49	37.50	37.55	37.45	+0.40	2	3177
12:54:49	37.50	37.55	37.50	+0.45	1	3175
12:54:26	37.50	37.60	37.50	+0.45	1	3174
12:54:17	37.50	37.60	37.50	+0.45	1	3173
12:54:13	37.55	37.60	37.55	+0.50	1	3172
12:53:49	37.50	37.60	37.60	+0.55	1	3171
12:52:39	37.50	37.60	37.60	+0.55	1	3170
12:51:29	37.50	37.60	37.60	+0.55	1	3169
12:50:19	37.50	37.55	37.55	+0.50	1	3168
12:49:14	37.55	37.60	37.55	+0.50	1	3167
12:48:32	37.55	37.60	37.55	+0.50	1	3166
12:45:21	37.50	37.55	37.60	+0.55	1	3165
12:45:21	37.50	37.55	37.55	+0.50	1	3164
12:45:15	37.50	37.60	37.50	+0.45	5	3163
12:44:38	37.55	37.60	37.50	+0.45	1	3158
12:44:38	37.55	37.60	37.55	+0.50	1	3157
12:41:34	37.55	37.60	37.55	+0.50	3	3156
12:38:59	37.55	37.60	37.55	+0.50	1	3153
12:34:31	37.55	37.60	37.55	+0.50	1	3152
12:34:03	37.55	37.60	37.55	+0.50	1	3151
12:34:02	37.55	37.60	37.60	+0.55	1	3150
12:31:40	37.50	37.60	37.60	+0.55	1	3149
12:31:39	37.55	37.60	37.55	+0.50	1	3148
12:30:41	37.55	37.60	37.55	+0.50	4	3147
12:29:45	37.50	37.55	37.55	+0.50	1	3143
12:29:45	37.50	37.55	37.55	+0.50	1	3142
12:29:45	37.55	37.60	37.55	+0.50	1	3141
12:29:31	37.55	37.60	37.55	+0.50	1	3140
12:28:55	37.60	37.65	37.60	+0.55	2	3139
12:27:35	37.60	37.65	37.60	+0.55	1	3137
12:27:00	37.60	37.65	37.60	+0.55	1	3136
12:26:58	37.60	37.65	37.60	+0.55	10	3135
12:26:37	37.60	37.65	37.60	+0.55	2	3125
12:26:27	37.60	37.65	37.60	+0.55	9	3123
12:25:56	37.65	37.70	37.65	+0.60	9	3114
12:25:50	37.65	37.70	37.65	+0.60	2	3105
12:25:20	37.70	37.75	37.70	+0.65	1	3103
12:24:58	37.70	37.75	37.70	+0.65	2	3102
12:24:39	37.70	37.75	37.70	+0.65	1	3100
12:24:03	37.75	37.85	37.75	+0.70	1	3099
12:23:54	37.75	37.85	37.75	+0.70	1	3098
12:20:54	37.80	38.00	37.80	+0.75	1	3097
12:20:54	37.80	38.00	37.80	+0.75	3	3096
12:20:54	37.80	37.85	37.85	+0.80	1	3093
12:20:54	37.95	38.05	37.85	+0.80	2	3092
12:20:54	37.95	38.05	37.90	+0.85	3	3090
12:20:54	37.95	38.05	37.95	+0.90	1	3087
12:20:47	37.80	37.95	38.05	+1.00	5	3086
12:20:47	37.80	37.95	38.00	+0.95	7	3081
12:20:47	37.80	37.95	37.95	+0.90	4	3074
12:20:46	37.90	37.95	37.90	+0.85	1	3070
12:20:46	37.80	37.90	37.90	+0.85	1	3069
12:19:50	37.90	37.95	37.90	+0.85	1	3068
12:19:45	37.85	37.95	37.85	+0.80	1	3067
12:18:52	37.90	37.95	37.90	+0.85	1	3066
12:17:32	37.80	37.90	37.90	+0.85	1	3065
12:12:30	37.80	37.95	37.80	+0.75	1	3064
12:07:26	37.80	37.95	37.80	+0.75	1	3063
12:06:13	37.80	38.00	38.00	+0.95	5	3062
12:01:03	37.80	38.00	38.00	+0.95	1	3057
12:00:17	37.80	38.00	38.00	+0.95	1	3056
11:59:21	37.80	38.00	38.00	+0.95	2	3055
11:58:11	37.85	38.05	38.05	+1.00	1	3053
11:58:00	37.85	38.00	38.00	+0.95	2	3052
11:55:58	37.70	37.80	37.80	+0.75	3	3050
11:53:55	37.60	37.70	37.60	+0.55	1	3047
11:52:58	37.60	37.80	37.60	+0.55	2	3046
11:52:39	37.65	37.80	37.65	+0.60	1	3044
11:52:17	37.70	37.80	37.70	+0.65	1	3043
11:51:24	37.70	37.75	37.70	+0.65	1	3042
11:51:14	37.75	37.80	37.75	+0.70	3	3041
11:51:14	37.75	37.80	37.75	+0.70	1	3038
11:49:48	37.80	38.00	37.80	+0.75	2	3037
11:46:47	37.80	37.85	37.85	+0.80	2	3035
11:46:47	37.85	38.00	37.85	+0.80	1	3033
11:46:13	37.80	38.00	37.80	+0.75	1	3032
11:45:49	37.80	38.00	38.00	+0.95	1	3031
11:44:43	37.85	38.00	38.00	+0.95	4	3030
11:43:59	37.80	38.00	38.00	+0.95	1	3026
11:43:50	37.80	38.00	38.00	+0.95	1	3025
11:43:30	37.65	37.90	37.90	+0.85	1	3024
11:42:50	37.80	38.00	37.80	+0.75	1	3023
11:41:59	37.80	38.00	37.80	+0.75	3	3022
11:41:57	37.80	38.00	38.00	+0.95	1	3019
11:41:47	38.00	38.10	38.00	+0.95	2	3018
11:40:42	38.10	38.20	38.10	+1.05	1	3016
11:40:02	38.20	38.30	38.20	+1.15	1	3015
11:39:40	38.25	38.40	38.25	+1.20	1	3014
11:39:40	38.25	38.40	38.25	+1.20	3	3013
11:39:40	38.25	38.40	38.25	+1.20	1	3010
11:39:40	38.30	38.45	38.30	+1.25	5	3009
11:39:34	38.50	38.55	38.50	+1.45	3	3004
11:39:07	38.55	38.60	38.55	+1.50	1	3001
11:38:57	38.55	38.60	38.55	+1.50	1	3000
11:38:52	38.55	38.60	38.55	+1.50	1	2999
11:38:27	38.55	38.60	38.55	+1.50	1	2998
11:38:18	38.55	38.60	38.55	+1.50	1	2997
11:38:14	38.55	38.60	38.55	+1.50	2	2996
11:38:07	38.55	38.60	38.60	+1.55	1	2994
11:37:22	38.55	38.60	38.65	+1.60	2	2993
11:37:22	38.55	38.60	38.60	+1.55	1	2991
11:37:21	38.55	38.60	38.60	+1.55	10	2990
11:37:21	38.60	38.65	38.60	+1.55	9	2980
11:37:15	38.60	38.65	38.65	+1.60	1	2971
11:37:09	38.60	38.65	38.65	+1.60	1	2970
11:37:09	38.60	38.65	38.65	+1.60	1	2969
11:37:09	38.55	38.60	38.60	+1.55	33	2968
11:36:56	38.50	38.55	38.55	+1.50	3	2935
11:36:56	38.50	38.55	38.50	+1.45	1	2932
11:36:48	38.50	38.55	38.55	+1.50	1	2931
11:35:45	38.50	38.60	38.60	+1.55	3	2930
11:35:20	38.45	38.60	38.60	+1.55	1	2927
11:35:20	38.50	38.60	38.60	+1.55	4	2926
11:35:15	38.40	38.45	38.55	+1.50	3	2922
11:35:15	38.40	38.45	38.50	+1.45	5	2919
11:35:15	38.40	38.45	38.45	+1.40	2	2914
11:35:08	38.35	38.40	38.40	+1.35	1	2912
11:34:59	38.40	38.45	38.40	+1.35	1	2911
11:34:57	38.40	38.45	38.40	+1.35	1	2910
11:34:52	38.35	38.40	38.40	+1.35	3	2909
11:34:19	38.35	38.40	38.40	+1.35	1	2906
11:33:54	38.35	38.40	38.35	+1.30	1	2905
11:33:52	38.35	38.40	38.40	+1.35	1	2904
11:33:28	38.35	38.40	38.40	+1.35	1	2903
11:33:28	38.35	38.40	38.40	+1.35	3	2902
11:33:23	38.25	38.35	38.35	+1.30	3	2899
11:31:41	38.20	38.30	38.30	+1.25	1	2896
11:31:34	38.20	38.25	38.25	+1.20	10	2895
11:31:34	38.15	38.20	38.20	+1.15	3	2885
11:31:34	38.15	38.20	38.20	+1.15	10	2882
11:31:33	38.15	38.20	38.20	+1.15	2	2872
11:31:33	38.10	38.15	38.15	+1.10	4	2870
11:31:29	38.05	38.10	38.10	+1.05	2	2866
11:30:53	38.05	38.10	38.10	+1.05	1	2864
11:30:47	38.05	38.10	38.10	+1.05	1	2863
11:30:38	38.05	38.10	38.10	+1.05	2	2862
11:29:50	38.05	38.10	38.10	+1.05	1	2860
11:29:12	38.05	38.10	38.10	+1.05	1	2859
11:29:12	38.00	38.05	38.05	+1.00	18	2858
11:29:12	37.95	38.00	38.00	+0.95	3	2840
11:29:03	37.90	37.95	37.95	+0.90	2	2837
11:29:03	37.90	37.95	37.95	+0.90	1	2835
11:29:03	37.90	37.95	37.95	+0.90	3	2834
11:29:03	37.85	37.90	37.90	+0.85	1	2831
11:28:16	37.80	37.85	37.85	+0.80	1	2830
11:28:16	37.65	37.75	37.80	+0.75	1	2829
11:28:16	37.65	37.75	37.75	+0.70	2	2828
11:26:44	37.65	37.75	37.75	+0.70	1	2826
11:26:30	37.70	37.80	37.60	+0.55	5	2825
11:26:30	37.70	37.80	37.65	+0.60	4	2820
11:26:30	37.70	37.80	37.70	+0.65	1	2816
11:26:15	37.70	37.80	37.70	+0.65	1	2815
11:26:12	37.70	37.80	37.70	+0.65	1	2814
11:26:06	37.75	37.90	37.75	+0.70	1	2813
11:26:00	37.80	37.90	37.80	+0.75	3	2812
11:25:56	37.70	37.80	37.80	+0.75	7	2809
11:25:56	37.85	37.90	37.80	+0.75	2	2802
11:25:56	37.85	37.90	37.85	+0.80	1	2800
11:24:43	37.90	38.05	37.80	+0.75	6	2799
11:24:43	37.90	38.05	37.85	+0.80	3	2793
11:24:43	37.90	38.05	37.90	+0.85	1	2790
11:24:08	38.00	38.05	38.00	+0.95	1	2789
11:23:47	38.00	38.05	38.00	+0.95	1	2788
11:21:50	38.00	38.05	38.00	+0.95	3	2787
11:21:06	38.00	38.10	38.00	+0.95	1	2784
11:21:05	38.00	38.05	38.05	+1.00	1	2783
11:20:27	38.00	38.10	38.10	+1.05	1	2782
11:18:58	38.05	38.10	38.10	+1.05	2	2781
11:17:55	38.05	38.10	38.05	+1.00	1	2779
11:17:00	38.05	38.10	38.10	+1.05	1	2778
11:16:50	38.05	38.10	38.10	+1.05	1	2777
11:16:29	37.95	38.00	38.00	+0.95	1	2776
11:15:34	38.00	38.10	38.00	+0.95	5	2775
11:14:17	38.00	38.15	38.15	+1.10	2	2770
11:14:01	38.00	38.15	38.15	+1.10	1	2768
11:13:09	38.15	38.25	38.15	+1.10	1	2767
11:13:09	38.20	38.30	38.20	+1.15	1	2766
11:13:04	38.30	38.35	38.30	+1.25	3	2765
11:12:58	38.30	38.35	38.30	+1.25	1	2762
11:12:57	38.30	38.35	38.30	+1.25	1	2761
11:12:21	38.30	38.40	38.30	+1.25	1	2760
11:12:21	38.35	38.40	38.35	+1.30	1	2759
11:12:21	38.35	38.40	38.35	+1.30	4	2758
11:12:05	38.40	38.45	38.40	+1.35	1	2754
11:11:59	38.40	38.45	38.40	+1.35	1	2753
11:11:42	38.40	38.45	38.40	+1.35	1	2752
11:11:11	38.40	38.45	38.40	+1.35	1	2751
11:10:57	38.40	38.45	38.40	+1.35	2	2750
11:10:37	38.45	38.50	38.45	+1.40	4	2748
11:10:08	38.45	38.50	38.45	+1.40	1	2744
11:09:55	38.45	38.50	38.45	+1.40	1	2743
11:09:54	38.45	38.50	38.50	+1.45	1	2742
11:09:30	38.45	38.50	38.45	+1.40	1	2741
11:08:33	38.50	38.55	38.50	+1.45	1	2740
11:08:28	38.50	38.55	38.50	+1.45	1	2739
11:08:10	38.50	38.60	38.50	+1.45	1	2738
11:07:57	38.50	38.60	38.50	+1.45	1	2737
11:07:47	38.55	38.60	38.55	+1.50	2	2736
11:07:43	38.55	38.60	38.55	+1.50	1	2734
11:07:42	38.55	38.60	38.55	+1.50	1	2733
11:07:26	38.55	38.60	38.55	+1.50	1	2732
11:07:21	38.55	38.60	38.55	+1.50	2	2731
11:07:15	38.55	38.60	38.55	+1.50	1	2729
11:07:15	38.55	38.60	38.55	+1.50	1	2728
11:07:06	38.55	38.60	38.55	+1.50	1	2727
11:06:58	38.55	38.60	38.55	+1.50	1	2726
11:06:55	38.55	38.60	38.55	+1.50	2	2725
11:06:51	38.55	38.60	38.55	+1.50	1	2723
11:06:48	38.55	38.60	38.55	+1.50	2	2722
11:06:40	38.55	38.60	38.55	+1.50	1	2720
11:06:35	38.55	38.60	38.55	+1.50	2	2719
11:06:28	38.55	38.60	38.60	+1.55	3	2717
11:06:26	38.55	38.60	38.55	+1.50	2	2714
11:06:17	38.50	38.55	38.55	+1.50	4	2712
11:06:03	38.50	38.55	38.55	+1.50	1	2708
11:05:59	38.50	38.60	38.60	+1.55	1	2707
11:05:58	38.55	38.60	38.55	+1.50	2	2706
11:05:58	38.55	38.60	38.55	+1.50	1	2704
11:05:54	38.55	38.60	38.55	+1.50	1	2703
11:05:39	38.50	38.55	38.55	+1.50	4	2702
11:05:39	38.50	38.55	38.55	+1.50	3	2698
11:05:39	38.50	38.55	38.55	+1.50	12	2695
11:05:36	38.50	38.55	38.55	+1.50	1	2683
11:05:30	38.45	38.50	38.50	+1.45	6	2682
11:05:04	38.45	38.50	38.45	+1.40	1	2676
11:05:01	38.40	38.45	38.45	+1.40	13	2675
11:05:01	38.40	38.45	38.45	+1.40	5	2662
11:04:50	38.40	38.45	38.45	+1.40	1	2657
11:04:50	38.35	38.40	38.40	+1.35	3	2656
11:04:35	38.35	38.45	38.35	+1.30	1	2653
11:04:27	38.35	38.45	38.35	+1.30	2	2652
11:04:24	38.40	38.45	38.40	+1.35	1	2650
11:04:13	38.40	38.45	38.40	+1.35	1	2649
11:04:09	38.40	38.45	38.40	+1.35	1	2648
11:03:56	38.35	38.40	38.40	+1.35	1	2647
11:03:46	38.40	38.45	38.40	+1.35	1	2646
11:03:30	38.40	38.45	38.40	+1.35	1	2645
11:03:22	38.40	38.45	38.40	+1.35	1	2644
11:03:19	38.40	38.45	38.45	+1.40	1	2643
11:03:12	38.40	38.45	38.40	+1.35	1	2642
11:03:10	38.40	38.45	38.40	+1.35	4	2641
11:03:03	38.35	38.40	38.40	+1.35	7	2637
11:03:03	38.35	38.40	38.40	+1.35	3	2630
11:03:02	38.35	38.40	38.40	+1.35	1	2627
11:03:01	38.35	38.40	38.40	+1.35	5	2626
11:02:56	38.35	38.40	38.40	+1.35	5	2621
11:02:50	38.25	38.35	38.35	+1.30	11	2616
11:02:50	38.25	38.30	38.30	+1.25	1	2605
11:02:48	38.25	38.30	38.30	+1.25	1	2604
11:02:46	38.25	38.30	38.30	+1.25	2	2603
11:02:46	38.25	38.30	38.30	+1.25	1	2601
11:02:38	38.20	38.25	38.25	+1.20	1	2600
11:02:26	38.20	38.25	38.25	+1.20	5	2599
11:02:26	38.15	38.20	38.20	+1.15	13	2594
11:02:22	38.10	38.15	38.15	+1.10	1	2581
11:02:02	38.10	38.15	38.15	+1.10	1	2580
11:01:58	38.10	38.15	38.15	+1.10	1	2579
11:01:48	38.10	38.15	38.15	+1.10	1	2578
11:01:24	38.10	38.15	38.15	+1.10	1	2577
11:01:19	38.05	38.10	38.10	+1.05	5	2576
11:01:19	38.05	38.10	38.10	+1.05	4	2571
11:01:06	37.95	38.05	38.05	+1.00	2	2567
11:01:06	37.95	38.00	38.00	+0.95	5	2565
11:01:05	37.90	37.95	37.95	+0.90	4	2560
11:01:05	37.85	37.90	37.90	+0.85	9	2556
11:00:52	37.85	37.90	37.90	+0.85	4	2547
11:00:52	37.80	37.90	37.90	+0.85	3	2543
11:00:50	37.70	37.85	37.85	+0.80	12	2540
11:00:50	37.65	37.80	37.80	+0.75	10	2528
11:00:44	37.65	37.75	37.75	+0.70	2	2518
11:00:32	37.65	37.75	37.75	+0.70	3	2516
11:00:32	37.70	37.80	37.65	+0.60	1	2513
11:00:32	37.70	37.80	37.70	+0.65	1	2512
11:00:20	37.75	37.80	37.75	+0.70	1	2511
11:00:19	37.75	37.80	37.75	+0.70	2	2510
11:00:19	37.75	37.80	37.75	+0.70	1	2508
10:59:54	37.75	37.80	37.75	+0.70	1	2507
10:59:47	37.75	37.80	37.75	+0.70	1	2506
10:59:07	37.75	37.85	37.75	+0.70	1	2505
10:58:23	37.80	37.85	37.80	+0.75	4	2504
10:57:06	37.75	37.80	37.80	+0.75	2	2500
10:56:45	37.75	37.80	37.80	+0.75	1	2498
10:55:11	37.80	37.85	37.80	+0.75	1	2497
10:54:56	37.80	37.85	37.80	+0.75	1	2496
10:54:29	37.85	37.90	37.85	+0.80	1	2495
10:52:23	37.85	37.90	37.90	+0.85	1	2494
10:52:10	37.80	37.85	37.85	+0.80	2	2493
10:52:10	37.90	38.00	37.90	+0.85	1	2491
10:51:46	37.85	37.90	37.90	+0.85	1	2490
10:51:32	37.80	37.90	37.90	+0.85	2	2489
10:51:23	37.90	37.95	37.80	+0.75	1	2487
10:51:23	37.90	37.95	37.90	+0.85	1	2486
10:51:19	37.90	37.95	37.90	+0.85	1	2485
10:51:17	37.90	37.95	37.90	+0.85	1	2484
10:51:17	37.90	37.95	37.90	+0.85	1	2483
10:51:04	37.90	37.95	37.90	+0.85	1	2482
10:50:37	37.90	37.95	37.95	+0.90	1	2481
10:50:31	37.85	38.00	37.85	+0.80	1	2480
10:50:28	37.95	38.00	37.95	+0.90	1	2479
10:50:27	37.95	38.00	38.00	+0.95	1	2478
10:50:21	37.95	38.00	38.00	+0.95	1	2477
10:49:23	38.00	38.05	38.00	+0.95	1	2476
10:48:58	38.00	38.05	38.00	+0.95	1	2475
10:48:48	38.00	38.05	38.00	+0.95	2	2474
10:48:48	38.00	38.05	38.00	+0.95	1	2472
10:47:53	38.10	38.15	38.10	+1.05	1	2471
10:47:51	38.10	38.15	38.10	+1.05	4	2470
10:47:13	38.15	38.20	38.15	+1.10	1	2466
10:47:09	38.15	38.20	38.15	+1.10	1	2465
10:46:59	38.15	38.20	38.15	+1.10	1	2464
10:46:22	38.15	38.20	38.15	+1.10	1	2463
10:46:17	38.15	38.20	38.15	+1.10	1	2462
10:45:57	38.15	38.20	38.20	+1.15	1	2461
10:45:44	38.20	38.25	38.20	+1.15	1	2460
10:45:40	38.15	38.20	38.20	+1.15	2	2459
10:45:39	38.15	38.20	38.15	+1.10	2	2457
10:45:38	38.20	38.25	38.20	+1.15	1	2455
10:45:37	38.20	38.25	38.20	+1.15	1	2454
10:45:23	38.15	38.20	38.20	+1.15	3	2453
10:45:23	38.15	38.20	38.20	+1.15	5	2450
10:45:17	38.15	38.20	38.20	+1.15	1	2445
10:44:52	38.15	38.20	38.20	+1.15	10	2444
10:44:42	38.15	38.20	38.15	+1.10	2	2434
10:44:40	38.15	38.20	38.15	+1.10	1	2432
10:44:39	38.15	38.20	38.15	+1.10	1	2431
10:44:35	38.15	38.20	38.15	+1.10	2	2430
10:44:35	38.15	38.20	38.20	+1.15	1	2428
10:44:33	38.15	38.20	38.20	+1.15	1	2427
10:44:29	38.15	38.20	38.15	+1.10	1	2426
10:44:16	38.15	38.20	38.20	+1.15	1	2425
10:44:15	38.15	38.20	38.20	+1.15	4	2424
10:44:14	38.10	38.15	38.15	+1.10	25	2420
10:44:14	38.10	38.15	38.15	+1.10	1	2395
10:44:14	38.05	38.10	38.10	+1.05	3	2394
10:44:14	38.05	38.10	38.10	+1.05	3	2391
10:44:14	38.05	38.10	38.10	+1.05	3	2388
10:44:14	38.05	38.10	38.10	+1.05	3	2385
10:44:14	38.05	38.10	38.05	+1.00	1	2382
10:44:14	38.00	38.05	38.05	+1.00	2	2381
10:44:14	38.00	38.05	38.05	+1.00	13	2379
10:44:14	38.00	38.05	38.05	+1.00	1	2366
10:44:14	38.00	38.05	38.05	+1.00	1	2365
10:44:14	37.95	38.00	38.00	+0.95	27	2364
10:44:14	37.90	37.95	37.95	+0.90	4	2337
10:44:07	37.90	37.95	37.95	+0.90	1	2333
10:43:26	37.90	37.95	37.90	+0.85	1	2332
10:43:22	37.90	37.95	37.95	+0.90	1	2331
10:43:21	37.90	37.95	37.95	+0.90	3	2330
10:43:21	37.90	37.95	37.95	+0.90	3	2327
10:43:21	37.90	37.95	37.95	+0.90	3	2324
10:43:21	37.90	37.95	37.95	+0.90	2	2321
10:43:21	37.85	37.90	37.90	+0.85	13	2319
10:43:20	37.80	37.85	37.85	+0.80	8	2306
10:43:11	37.80	37.85	37.85	+0.80	2	2298
10:43:11	37.80	37.85	37.85	+0.80	1	2296
10:43:10	37.80	37.85	37.85	+0.80	2	2295
10:43:07	37.75	37.80	37.80	+0.75	6	2293
10:43:07	37.70	37.75	37.75	+0.70	7	2287
10:43:03	37.65	37.70	37.70	+0.65	1	2280
10:41:57	37.70	37.80	37.70	+0.65	1	2279
10:41:57	37.70	37.80	37.70	+0.65	2	2278
10:41:50	37.75	37.80	37.75	+0.70	1	2276
10:41:33	37.75	37.80	37.75	+0.70	2	2275
10:40:53	37.75	37.80	37.75	+0.70	1	2273
10:40:49	37.75	37.80	37.75	+0.70	1	2272
10:40:17	37.75	37.80	37.75	+0.70	1	2271
10:39:34	37.75	37.80	37.75	+0.70	1	2270
10:39:04	37.75	37.80	37.70	+0.65	1	2269
10:39:04	37.75	37.80	37.75	+0.70	4	2268
10:38:39	37.70	37.75	37.75	+0.70	2	2264
10:37:50	37.65	37.70	37.70	+0.65	1	2262
10:36:52	37.65	37.70	37.70	+0.65	1	2261
10:36:17	37.65	37.70	37.70	+0.65	1	2260
10:36:17	37.65	37.70	37.70	+0.65	2	2259
10:36:03	37.70	37.80	37.70	+0.65	1	2257
10:35:29	37.65	37.70	37.70	+0.65	2	2256
10:35:28	37.70	37.75	37.70	+0.65	1	2254
10:35:07	37.75	37.85	37.75	+0.70	1	2253
10:35:07	37.80	37.85	37.80	+0.75	1	2252
10:34:46	37.75	37.80	37.80	+0.75	6	2251
10:34:46	37.75	37.80	37.80	+0.75	4	2245
10:34:38	37.75	37.80	37.80	+0.75	1	2241
10:34:29	37.75	37.80	37.75	+0.70	1	2240
10:34:22	37.75	37.80	37.80	+0.75	2	2239
10:34:06	37.75	37.80	37.80	+0.75	2	2237
10:34:06	37.70	37.75	37.75	+0.70	6	2235
10:33:45	37.70	37.75	37.70	+0.65	1	2229
10:33:03	37.65	37.70	37.70	+0.65	1	2228
10:33:01	37.65	37.75	37.75	+0.70	1	2227
10:32:55	37.65	37.70	37.70	+0.65	2	2226
10:32:16	37.70	37.75	37.70	+0.65	1	2224
10:32:04	37.70	37.75	37.75	+0.70	1	2223
10:31:56	37.70	37.75	37.75	+0.70	1	2222
10:31:00	37.70	37.80	37.80	+0.75	1	2221
10:30:27	37.75	37.80	37.80	+0.75	1	2220
10:30:27	37.70	37.75	37.75	+0.70	5	2219
10:30:27	37.70	37.75	37.75	+0.70	6	2214
10:30:01	37.65	37.75	37.65	+0.60	1	2208
10:29:50	37.70	37.75	37.70	+0.65	1	2207
10:29:39	37.70	37.75	37.70	+0.65	1	2206
10:28:57	37.75	37.80	37.75	+0.70	3	2205
10:28:53	37.75	37.80	37.80	+0.75	1	2202
10:28:42	37.75	37.80	37.80	+0.75	1	2201
10:28:36	37.75	37.80	37.80	+0.75	1	2200
10:28:27	37.75	37.80	37.75	+0.70	1	2199
10:28:23	37.65	37.70	37.75	+0.70	2	2198
10:28:23	37.65	37.70	37.70	+0.65	4	2196
10:28:07	37.55	37.60	37.65	+0.60	6	2192
10:28:07	37.55	37.60	37.60	+0.55	3	2186
10:27:51	37.50	37.55	37.50	+0.45	1	2183
10:27:43	37.45	37.50	37.50	+0.45	4	2182
10:27:35	37.40	37.45	37.45	+0.40	5	2178
10:26:24	37.40	37.45	37.40	+0.35	2	2173
10:25:49	37.45	37.50	37.45	+0.40	1	2171
10:25:41	37.40	37.50	37.50	+0.45	2	2170
10:25:38	37.40	37.50	37.50	+0.45	2	2168
10:24:28	37.40	37.50	37.50	+0.45	1	2166
10:24:15	37.40	37.50	37.40	+0.35	1	2165
10:24:14	37.35	37.45	37.50	+0.45	4	2164
10:24:14	37.35	37.45	37.45	+0.40	1	2160
10:24:14	37.30	37.40	37.45	+0.40	2	2159
10:24:14	37.30	37.40	37.40	+0.35	3	2157
10:23:54	37.40	37.45	37.40	+0.35	1	2154
10:23:13	37.30	37.40	37.40	+0.35	7	2153
10:23:13	37.30	37.40	37.40	+0.35	1	2146
10:22:51	37.30	37.40	37.40	+0.35	1	2145
10:22:48	37.30	37.35	37.35	+0.30	1	2144
10:22:48	37.35	37.40	37.35	+0.30	2	2143
10:22:32	37.25	37.30	37.30	+0.25	1	2141
10:22:23	37.20	37.25	37.25	+0.20	2	2140
10:22:16	37.10	37.15	37.15	+0.10	1	2138
10:21:58	37.05	37.10	37.10	+0.05	4	2137
10:21:58	37.05	37.10	37.10	+0.05	1	2133
10:21:58	37.05	37.10	37.10	+0.05	3	2132
10:21:58	36.95	37.00	37.00	-0.05	1	2129
10:21:56	36.95	37.00	37.00	-0.05	1	2128
10:21:53	36.95	37.00	37.00	-0.05	4	2127
10:21:53	36.95	37.00	37.00	-0.05	1	2123
10:21:37	36.95	37.00	37.00	-0.05	1	2122
10:20:52	36.85	36.95	36.95	-0.10	1	2121
10:20:52	36.95	37.00	36.95	-0.10	1	2120
10:20:47	37.00	37.05	37.00	-0.05	1	2119
10:20:47	37.00	37.05	37.00	-0.05	1	2118
10:20:32	37.00	37.05	37.05	0	1	2117
10:20:04	37.05	37.10	37.05	0	5	2116
10:19:42	37.05	37.10	37.10	+0.05	1	2111
10:19:34	37.05	37.10	37.10	+0.05	1	2110
10:19:18	37.05	37.15	37.15	+0.10	1	2109
10:19:12	37.05	37.20	37.05	0	1	2108
10:19:02	37.05	37.20	37.05	0	1	2107
10:18:10	37.20	37.25	37.20	+0.15	1	2106
10:17:59	37.20	37.25	37.20	+0.15	1	2105
10:17:29	37.20	37.25	37.20	+0.15	1	2104
10:17:01	37.20	37.25	37.20	+0.15	1	2103
10:15:21	37.25	37.35	37.25	+0.20	2	2102
10:15:20	37.25	37.35	37.25	+0.20	1	2100
10:14:44	37.25	37.35	37.25	+0.20	2	2099
10:14:32	37.30	37.40	37.30	+0.25	1	2097
10:14:32	37.35	37.40	37.30	+0.25	1	2096
10:14:32	37.35	37.40	37.35	+0.30	1	2095
10:14:14	37.35	37.40	37.40	+0.35	2	2094
10:13:22	37.40	37.45	37.40	+0.35	2	2092
10:13:21	37.40	37.45	37.40	+0.35	2	2090
10:13:21	37.40	37.45	37.40	+0.35	1	2088
10:13:21	37.40	37.45	37.40	+0.35	4	2087
10:13:21	37.40	37.45	37.40	+0.35	5	2083
10:13:20	37.40	37.45	37.40	+0.35	1	2078
10:13:20	37.40	37.45	37.40	+0.35	1	2077
10:12:59	37.40	37.50	37.40	+0.35	1	2076
10:12:55	37.45	37.50	37.45	+0.40	2	2075
10:12:17	37.45	37.55	37.55	+0.50	1	2073
10:12:10	37.50	37.55	37.50	+0.45	1	2072
10:11:42	37.50	37.55	37.55	+0.50	1	2071
10:11:42	37.55	37.60	37.55	+0.50	2	2070
10:11:42	37.55	37.60	37.55	+0.50	4	2068
10:11:42	37.55	37.60	37.55	+0.50	1	2064
10:11:24	37.55	37.60	37.55	+0.50	1	2063
10:11:08	37.55	37.60	37.55	+0.50	1	2062
10:11:02	37.55	37.60	37.55	+0.50	1	2061
10:10:59	37.55	37.60	37.60	+0.55	3	2060
10:10:58	37.55	37.60	37.55	+0.50	1	2057
10:10:52	37.55	37.60	37.55	+0.50	2	2056
10:10:47	37.55	37.60	37.55	+0.50	1	2054
10:10:28	37.55	37.60	37.60	+0.55	1	2053
10:10:13	37.55	37.65	37.55	+0.50	1	2052
10:09:38	37.55	37.65	37.55	+0.50	1	2051
10:09:31	37.55	37.60	37.60	+0.55	6	2050
10:09:31	37.40	37.55	37.55	+0.50	6	2044
10:09:12	37.40	37.45	37.45	+0.40	1	2038
10:09:09	37.40	37.55	37.40	+0.35	1	2037
10:08:37	37.45	37.60	37.40	+0.35	7	2036
10:08:37	37.45	37.60	37.45	+0.40	3	2029
10:08:30	37.45	37.60	37.60	+0.55	2	2026
10:08:13	37.55	37.70	37.70	+0.65	1	2024
10:07:50	37.70	37.75	37.75	+0.70	1	2023
10:07:49	37.70	37.75	37.75	+0.70	1	2022
10:07:30	37.70	37.75	37.75	+0.70	1	2021
10:07:30	37.70	37.75	37.75	+0.70	1	2020
10:07:30	37.65	37.75	37.75	+0.70	1	2019
10:07:30	37.65	37.75	37.75	+0.70	1	2018
10:07:30	37.65	37.70	37.70	+0.65	1	2017
10:07:30	37.65	37.70	37.70	+0.65	8	2016
10:07:30	37.65	37.70	37.70	+0.65	1	2008
10:07:30	37.65	37.70	37.70	+0.65	1	2007
10:07:30	37.65	37.70	37.70	+0.65	1	2006
10:07:30	37.65	37.70	37.70	+0.65	1	2005
10:07:30	37.65	37.70	37.70	+0.65	1	2004
10:07:30	37.65	37.70	37.70	+0.65	1	2003
10:07:30	37.60	37.65	37.65	+0.60	21	2002
10:07:30	37.55	37.60	37.60	+0.55	2	1981
10:07:30	37.55	37.60	37.60	+0.55	1	1979
10:07:30	37.55	37.60	37.60	+0.55	8	1978
10:07:30	37.55	37.60	37.60	+0.55	15	1970
10:07:30	37.50	37.60	37.60	+0.55	3	1955
10:07:30	37.50	37.60	37.50	+0.45	5	1952
10:07:30	37.50	37.55	37.55	+0.50	20	1947
10:07:30	37.50	37.55	37.55	+0.50	4	1927
10:07:30	37.40	37.45	37.50	+0.45	23	1923
10:07:30	37.40	37.45	37.45	+0.40	2	1900
10:05:48	37.40	37.45	37.40	+0.35	1	1898
10:05:37	37.40	37.45	37.45	+0.40	3	1897
10:05:37	37.40	37.45	37.45	+0.40	1	1894
10:05:37	37.30	37.40	37.40	+0.35	7	1893
10:05:01	37.30	37.40	37.40	+0.35	2	1886
10:04:57	37.30	37.40	37.40	+0.35	1	1884
10:04:49	37.40	37.45	37.40	+0.35	1	1883
10:04:49	37.40	37.45	37.40	+0.35	1	1882
10:04:49	37.40	37.45	37.40	+0.35	1	1881
10:04:49	37.40	37.45	37.40	+0.35	1	1880
10:04:49	37.40	37.45	37.40	+0.35	1	1879
10:04:48	37.40	37.45	37.40	+0.35	1	1878
10:04:48	37.40	37.45	37.40	+0.35	1	1877
10:04:48	37.40	37.45	37.40	+0.35	1	1876
10:04:43	37.40	37.45	37.40	+0.35	1	1875
10:04:41	37.40	37.45	37.40	+0.35	1	1874
10:04:27	37.45	37.50	37.45	+0.40	2	1873
10:04:27	37.45	37.50	37.45	+0.40	4	1871
10:04:23	37.45	37.50	37.45	+0.40	1	1867
10:03:51	37.45	37.50	37.45	+0.40	1	1866
10:03:43	37.45	37.50	37.45	+0.40	1	1865
10:03:22	37.45	37.50	37.45	+0.40	1	1864
10:03:01	37.45	37.50	37.45	+0.40	1	1863
10:02:57	37.45	37.50	37.45	+0.40	1	1862
10:02:28	37.45	37.50	37.45	+0.40	2	1861
10:02:18	37.45	37.50	37.45	+0.40	1	1859
10:02:14	37.45	37.50	37.45	+0.40	1	1858
10:02:02	37.45	37.50	37.45	+0.40	1	1857
10:01:52	37.45	37.50	37.45	+0.40	1	1856
10:01:12	37.45	37.50	37.50	+0.45	1	1855
10:01:07	37.45	37.50	37.45	+0.40	1	1854
10:00:34	37.45	37.50	37.50	+0.45	1	1853
10:00:34	37.45	37.50	37.50	+0.45	3	1852
10:00:33	37.40	37.45	37.45	+0.40	21	1849
10:00:33	37.30	37.40	37.40	+0.35	1	1828
10:00:29	37.30	37.35	37.30	+0.25	1	1827
10:00:22	37.30	37.35	37.35	+0.30	1	1826
10:00:01	37.30	37.35	37.35	+0.30	1	1825
09:59:53	37.30	37.35	37.35	+0.30	1	1824
09:59:31	37.35	37.40	37.35	+0.30	2	1823
09:57:41	37.35	37.40	37.35	+0.30	1	1821
09:57:21	37.25	37.35	37.35	+0.30	1	1820
09:57:19	37.25	37.30	37.30	+0.25	1	1819
09:56:34	37.25	37.30	37.30	+0.25	2	1818
09:56:07	37.25	37.30	37.30	+0.25	1	1816
09:55:53	37.25	37.30	37.30	+0.25	1	1815
09:55:43	37.25	37.30	37.30	+0.25	1	1814
09:55:37	37.25	37.30	37.30	+0.25	4	1813
09:55:37	37.25	37.30	37.30	+0.25	5	1809
09:55:37	37.20	37.25	37.25	+0.20	17	1804
09:55:37	37.15	37.20	37.20	+0.15	10	1787
09:55:24	37.15	37.20	37.15	+0.10	2	1777
09:54:58	37.15	37.20	37.20	+0.15	1	1775
09:54:42	37.15	37.20	37.20	+0.15	1	1774
09:54:21	37.20	37.25	37.20	+0.15	1	1773
09:54:07	37.20	37.25	37.20	+0.15	5	1772
09:53:48	37.10	37.15	37.20	+0.15	2	1767
09:53:48	37.10	37.15	37.15	+0.10	2	1765
09:53:22	37.10	37.15	37.10	+0.05	1	1763
09:53:15	37.10	37.15	37.10	+0.05	1	1762
09:53:12	37.15	37.20	37.15	+0.10	1	1761
09:53:12	37.15	37.20	37.15	+0.10	2	1760
09:51:26	37.15	37.20	37.20	+0.15	1	1758
09:51:09	37.15	37.20	37.20	+0.15	2	1757
09:50:50	37.15	37.20	37.20	+0.15	1	1755
09:50:07	37.15	37.20	37.20	+0.15	1	1754
09:49:52	37.15	37.20	37.15	+0.10	1	1753
09:49:48	37.10	37.15	37.15	+0.10	15	1752
09:49:48	37.10	37.15	37.15	+0.10	1	1737
09:49:16	37.10	37.15	37.15	+0.10	1	1736
09:49:05	37.10	37.15	37.15	+0.10	2	1735
09:48:58	37.10	37.15	37.15	+0.10	1	1733
09:48:35	37.10	37.15	37.15	+0.10	1	1732
09:48:27	37.10	37.15	37.15	+0.10	1	1731
09:48:25	37.10	37.15	37.15	+0.10	1	1730
09:48:25	37.10	37.15	37.10	+0.05	4	1729
09:48:11	37.10	37.15	37.15	+0.10	1	1725
09:48:08	37.10	37.15	37.15	+0.10	1	1724
09:47:54	37.10	37.15	37.15	+0.10	2	1723
09:47:34	37.05	37.10	37.10	+0.05	14	1721
09:47:34	36.95	37.00	37.05	0	1	1707
09:47:34	36.95	37.00	37.00	-0.05	3	1706
09:47:20	36.90	36.95	37.00	-0.05	2	1703
09:47:20	36.90	36.95	36.95	-0.10	8	1701
09:45:06	36.85	36.90	36.90	-0.15	1	1693
09:44:59	36.85	36.90	36.90	-0.15	1	1692
09:44:51	36.85	36.90	36.90	-0.15	1	1691
09:44:50	36.90	37.00	36.90	-0.15	1	1690
09:43:58	36.90	37.00	36.90	-0.15	1	1689
09:43:54	36.90	37.00	36.90	-0.15	1	1688
09:43:54	36.90	37.00	37.00	-0.05	1	1687
09:43:34	36.90	37.00	37.00	-0.05	2	1686
09:43:18	36.95	37.00	37.00	-0.05	1	1684
09:43:09	36.95	37.00	37.00	-0.05	1	1683
09:42:59	36.95	37.00	37.00	-0.05	1	1682
09:42:57	36.90	37.00	37.00	-0.05	10	1681
09:42:52	36.95	37.00	36.95	-0.10	1	1671
09:42:30	36.95	37.00	37.00	-0.05	4	1670
09:42:30	36.90	36.95	36.95	-0.10	16	1666
09:42:30	36.75	36.80	36.90	-0.15	2	1650
09:42:30	36.75	36.80	36.80	-0.25	2	1648
09:42:22	36.75	36.80	36.75	-0.30	4	1646
09:41:56	36.75	36.80	36.75	-0.30	1	1642
09:41:26	36.75	36.80	36.80	-0.25	1	1641
09:40:59	36.70	36.75	36.80	-0.25	8	1640
09:40:59	36.70	36.75	36.75	-0.30	2	1632
09:40:50	36.75	36.80	36.75	-0.30	2	1630
09:40:07	36.75	36.80	36.75	-0.30	1	1628
09:39:28	36.75	36.80	36.75	-0.30	1	1627
09:39:26	36.70	36.75	36.75	-0.30	5	1626
09:39:24	36.70	36.75	36.75	-0.30	1	1621
09:39:22	36.70	36.75	36.75	-0.30	2	1620
09:39:12	36.70	36.75	36.75	-0.30	1	1618
09:39:10	36.70	36.75	36.75	-0.30	1	1617
09:39:04	36.70	36.75	36.75	-0.30	2	1616
09:39:03	36.70	36.75	36.75	-0.30	1	1614
09:38:46	36.65	36.75	36.75	-0.30	2	1613
09:38:39	36.65	36.75	36.65	-0.40	3	1611
09:38:39	36.65	36.70	36.70	-0.35	11	1608
09:38:39	36.60	36.65	36.65	-0.40	17	1597
09:38:01	36.55	36.60	36.60	-0.45	3	1580
09:38:01	36.55	36.60	36.60	-0.45	10	1577
09:37:59	36.55	36.60	36.60	-0.45	1	1567
09:37:31	36.50	36.55	36.55	-0.50	1	1566
09:37:31	36.55	36.60	36.55	-0.50	5	1565
09:37:18	36.50	36.55	36.55	-0.50	1	1560
09:37:12	36.55	36.60	36.55	-0.50	1	1559
09:37:11	36.55	36.60	36.55	-0.50	3	1558
09:36:56	36.55	36.60	36.60	-0.45	2	1555
09:36:43	36.55	36.60	36.60	-0.45	1	1553
09:36:25	36.50	36.55	36.55	-0.50	11	1552
09:36:25	36.50	36.55	36.55	-0.50	1	1541
09:36:25	36.50	36.55	36.50	-0.55	1	1540
09:36:16	36.40	36.45	36.40	-0.65	1	1539
09:36:16	36.30	36.40	36.40	-0.65	3	1538
09:35:57	36.15	36.35	36.35	-0.70	1	1535
09:35:57	36.25	36.35	36.25	-0.80	1	1534
09:35:56	36.30	36.35	36.30	-0.75	1	1533
09:35:30	36.30	36.35	36.35	-0.70	7	1532
09:35:30	36.30	36.35	36.35	-0.70	1	1525
09:35:28	36.35	36.40	36.35	-0.70	1	1524
09:35:17	36.30	36.35	36.35	-0.70	1	1523
09:35:03	36.35	36.40	36.35	-0.70	1	1522
09:34:43	36.30	36.40	36.40	-0.65	1	1521
09:34:35	36.45	36.50	36.45	-0.60	1	1520
09:34:33	36.45	36.50	36.45	-0.60	1	1519
09:34:30	36.45	36.50	36.45	-0.60	1	1518
09:34:17	36.45	36.50	36.45	-0.60	1	1517
09:34:01	36.45	36.50	36.50	-0.55	2	1516
09:33:59	36.50	36.60	36.50	-0.55	3	1514
09:33:59	36.50	36.60	36.50	-0.55	1	1511
09:33:59	36.50	36.55	36.55	-0.50	3	1510
09:33:59	36.50	36.55	36.55	-0.50	1	1507
09:33:44	36.50	36.55	36.50	-0.55	1	1506
09:33:34	36.40	36.50	36.50	-0.55	1	1505
09:33:24	36.55	36.60	36.50	-0.55	13	1504
09:33:24	36.55	36.60	36.55	-0.50	3	1491
09:33:12	36.55	36.60	36.50	-0.55	1	1488
09:33:12	36.55	36.60	36.55	-0.50	1	1487
09:33:07	36.55	36.60	36.55	-0.50	1	1486
09:33:06	36.55	36.60	36.55	-0.50	1	1485
09:33:04	36.55	36.60	36.55	-0.50	3	1484
09:32:58	36.50	36.55	36.55	-0.50	2	1481
09:32:58	36.50	36.55	36.55	-0.50	2	1479
09:32:58	36.50	36.55	36.55	-0.50	1	1477
09:32:58	36.50	36.55	36.55	-0.50	2	1476
09:32:58	36.55	36.60	36.55	-0.50	2	1474
09:32:54	36.50	36.55	36.55	-0.50	3	1472
09:32:43	36.60	36.70	36.60	-0.45	1	1469
09:32:37	36.70	36.75	36.70	-0.35	1	1468
09:32:32	36.70	36.75	36.70	-0.35	1	1467
09:32:20	36.80	36.85	36.80	-0.25	1	1466
09:32:12	36.85	36.90	36.85	-0.20	1	1465
09:32:11	36.85	36.90	36.90	-0.15	1	1464
09:32:05	36.90	36.95	36.90	-0.15	1	1463
09:32:05	36.90	36.95	36.90	-0.15	1	1462
09:32:04	36.90	36.95	36.90	-0.15	3	1461
09:32:04	36.90	36.95	36.90	-0.15	1	1458
09:31:56	36.90	36.95	36.90	-0.15	1	1457
09:31:44	36.95	37.00	36.95	-0.10	2	1456
09:31:39	37.00	37.05	37.00	-0.05	11	1454
09:31:39	37.00	37.05	37.00	-0.05	2	1443
09:31:39	37.00	37.05	37.00	-0.05	10	1441
09:30:45	37.00	37.05	37.05	0	1	1431
09:30:37	37.00	37.05	37.00	-0.05	2	1430
09:30:34	37.00	37.05	37.00	-0.05	2	1428
09:30:25	37.00	37.05	37.00	-0.05	1	1426
09:30:07	37.00	37.05	37.05	0	1	1425
09:29:54	37.05	37.10	37.05	0	2	1424
09:29:49	37.05	37.10	37.05	0	2	1422
09:29:37	37.05	37.10	37.05	0	1	1420
09:29:13	37.05	37.10	37.05	0	10	1419
09:29:11	37.05	37.10	37.05	0	1	1409
09:29:11	37.05	37.10	37.05	0	1	1408
09:29:01	37.05	37.10	37.05	0	1	1407
09:28:54	37.05	37.10	37.10	+0.05	1	1406
09:28:45	37.05	37.10	37.10	+0.05	3	1405
09:28:40	37.05	37.10	37.05	0	3	1402
09:28:40	37.05	37.10	37.05	0	1	1399
09:28:04	37.05	37.10	37.10	+0.05	1	1398
09:28:04	37.05	37.10	37.10	+0.05	1	1397
09:27:59	37.05	37.10	37.10	+0.05	10	1396
09:27:41	37.05	37.10	37.10	+0.05	1	1386
09:27:36	37.05	37.10	37.10	+0.05	1	1385
09:27:25	37.10	37.15	37.10	+0.05	1	1384
09:27:23	37.10	37.15	37.10	+0.05	1	1383
09:27:21	37.10	37.15	37.10	+0.05	2	1382
09:27:03	37.10	37.15	37.15	+0.10	1	1380
09:26:44	37.10	37.15	37.15	+0.10	1	1379
09:26:36	37.15	37.20	37.15	+0.10	1	1378
09:26:28	37.20	37.25	37.20	+0.15	15	1377
09:26:28	37.20	37.25	37.20	+0.15	1	1362
09:26:26	37.20	37.25	37.20	+0.15	1	1361
09:26:26	37.20	37.25	37.20	+0.15	1	1360
09:26:24	37.20	37.25	37.25	+0.20	1	1359
09:25:49	37.25	37.30	37.25	+0.20	3	1358
09:25:49	37.25	37.30	37.25	+0.20	1	1355
09:25:46	37.25	37.30	37.25	+0.20	1	1354
09:25:42	37.20	37.25	37.25	+0.20	2	1353
09:25:21	37.20	37.25	37.25	+0.20	1	1351
09:25:19	37.20	37.30	37.20	+0.15	2	1350
09:25:02	37.25	37.30	37.25	+0.20	3	1348
09:25:00	37.20	37.25	37.25	+0.20	1	1345
09:25:00	37.20	37.30	37.20	+0.15	2	1344
09:24:59	37.20	37.30	37.20	+0.15	5	1342
09:24:54	37.20	37.30	37.30	+0.25	1	1337
09:24:53	37.25	37.30	37.25	+0.20	1	1336
09:24:48	37.25	37.30	37.25	+0.20	2	1335
09:24:36	37.30	37.35	37.30	+0.25	1	1333
09:24:14	37.25	37.30	37.30	+0.25	1	1332
09:24:02	37.25	37.30	37.30	+0.25	1	1331
09:23:56	37.25	37.30	37.30	+0.25	1	1330
09:23:48	37.25	37.30	37.30	+0.25	1	1329
09:23:46	37.25	37.30	37.30	+0.25	1	1328
09:23:43	37.25	37.30	37.30	+0.25	1	1327
09:23:42	37.30	37.35	37.30	+0.25	1	1326
09:23:39	37.30	37.35	37.35	+0.30	1	1325
09:23:34	37.30	37.35	37.35	+0.30	1	1324
09:23:12	37.30	37.35	37.30	+0.25	2	1323
09:23:10	37.30	37.35	37.35	+0.30	1	1321
09:22:49	37.30	37.35	37.30	+0.25	1	1320
09:22:37	37.20	37.30	37.30	+0.25	1	1319
09:22:31	37.20	37.30	37.30	+0.25	1	1318
09:22:29	37.30	37.35	37.20	+0.15	2	1317
09:22:29	37.30	37.35	37.25	+0.20	7	1315
09:22:29	37.30	37.35	37.30	+0.25	1	1308
09:22:20	37.30	37.35	37.35	+0.30	1	1307
09:21:57	37.35	37.40	37.30	+0.25	7	1306
09:21:57	37.35	37.40	37.35	+0.30	3	1299
09:21:41	37.35	37.40	37.40	+0.35	1	1296
09:21:40	37.35	37.40	37.35	+0.30	1	1295
09:21:31	37.30	37.40	37.40	+0.35	2	1294
09:21:10	37.30	37.35	37.35	+0.30	7	1292
09:21:08	37.30	37.35	37.30	+0.25	1	1285
09:21:06	37.30	37.35	37.30	+0.25	1	1284
09:20:57	37.20	37.25	37.25	+0.20	3	1283
09:20:39	37.25	37.30	37.25	+0.20	8	1280
09:20:39	37.25	37.30	37.25	+0.20	1	1272
09:19:41	37.25	37.30	37.25	+0.20	1	1271
09:19:33	37.25	37.30	37.30	+0.25	1	1270
09:19:07	37.25	37.30	37.25	+0.20	1	1269
09:18:38	37.25	37.30	37.30	+0.25	1	1268
09:18:22	37.25	37.30	37.25	+0.20	1	1267
09:18:15	37.20	37.25	37.30	+0.25	2	1266
09:18:15	37.20	37.25	37.25	+0.20	3	1264
09:18:02	37.25	37.30	37.25	+0.20	3	1261
09:18:01	37.25	37.30	37.25	+0.20	1	1258
09:17:42	37.30	37.40	37.25	+0.20	9	1257
09:17:42	37.30	37.40	37.30	+0.25	6	1248
09:17:28	37.25	37.30	37.30	+0.25	2	1242
09:17:28	37.25	37.30	37.30	+0.25	5	1240
09:17:27	37.25	37.30	37.30	+0.25	1	1235
09:17:21	37.25	37.30	37.30	+0.25	1	1234
09:17:21	37.25	37.30	37.30	+0.25	1	1233
09:16:30	37.20	37.25	37.25	+0.20	1	1232
09:16:30	37.20	37.30	37.30	+0.25	1	1231
09:16:29	37.20	37.25	37.25	+0.20	1	1230
09:16:29	37.20	37.25	37.25	+0.20	1	1229
09:16:23	37.20	37.25	37.25	+0.20	2	1228
09:16:22	37.20	37.25	37.20	+0.15	2	1226
09:16:22	37.20	37.25	37.25	+0.20	1	1224
09:16:22	37.20	37.25	37.25	+0.20	1	1223
09:16:08	37.20	37.25	37.25	+0.20	2	1222
09:16:03	37.20	37.25	37.20	+0.15	1	1220
09:15:58	37.25	37.30	37.20	+0.15	1	1219
09:15:58	37.25	37.30	37.25	+0.20	1	1218
09:15:47	37.20	37.30	37.20	+0.15	1	1217
09:15:45	37.25	37.30	37.25	+0.20	1	1216
09:15:41	37.20	37.30	37.20	+0.15	1	1215
09:15:33	37.20	37.30	37.20	+0.15	1	1214
09:15:33	37.20	37.30	37.30	+0.25	1	1213
09:15:28	37.20	37.30	37.30	+0.25	1	1212
09:15:26	37.30	37.40	37.30	+0.25	1	1211
09:15:14	37.35	37.50	37.30	+0.25	3	1210
09:15:14	37.35	37.50	37.35	+0.30	2	1207
09:15:11	37.30	37.45	37.45	+0.40	1	1205
09:15:11	37.30	37.50	37.20	+0.15	10	1204
09:15:11	37.30	37.50	37.25	+0.20	2	1194
09:15:11	37.30	37.50	37.30	+0.25	4	1192
09:15:10	37.30	37.45	37.50	+0.45	1	1188
09:15:10	37.30	37.45	37.45	+0.40	1	1187
09:15:04	37.50	37.55	37.50	+0.45	15	1186
09:15:01	37.55	37.60	37.55	+0.50	1	1171
09:15:01	37.55	37.60	37.55	+0.50	3	1170
09:14:56	37.55	37.70	37.55	+0.50	1	1167
09:14:49	37.55	37.65	37.70	+0.65	1	1166
09:14:49	37.55	37.65	37.65	+0.60	1	1165
09:14:49	37.55	37.60	37.65	+0.60	1	1164
09:14:49	37.55	37.60	37.60	+0.55	1	1163
09:14:37	37.60	37.65	37.60	+0.55	10	1162
09:14:37	37.65	37.70	37.65	+0.60	1	1152
09:14:31	37.65	37.70	37.65	+0.60	1	1151
09:14:06	37.65	37.70	37.65	+0.60	1	1150
09:13:57	37.65	37.75	37.60	+0.55	1	1149
09:13:57	37.65	37.75	37.65	+0.60	1	1148
09:13:47	37.70	37.75	37.70	+0.65	1	1147
09:13:39	37.60	37.70	37.70	+0.65	10	1146
09:13:17	37.60	37.70	37.70	+0.65	1	1136
09:13:10	37.65	37.70	37.65	+0.60	2	1135
09:13:01	37.70	37.75	37.70	+0.65	11	1133
09:12:50	37.75	37.80	37.75	+0.70	3	1122
09:12:45	37.75	37.80	37.80	+0.75	1	1119
09:12:38	37.75	37.80	37.80	+0.75	1	1118
09:12:21	37.80	37.95	37.80	+0.75	3	1117
09:12:04	37.80	37.95	37.80	+0.75	1	1114
09:11:57	37.85	37.95	37.80	+0.75	1	1113
09:11:57	37.85	37.95	37.85	+0.80	1	1112
09:11:36	37.75	37.80	37.80	+0.75	1	1111
09:11:36	37.80	37.95	37.80	+0.75	3	1110
09:11:28	37.80	37.95	37.80	+0.75	1	1107
09:11:21	37.95	38.00	37.95	+0.90	2	1106
09:11:21	37.85	37.95	37.95	+0.90	1	1104
09:11:20	37.75	37.95	37.95	+0.90	1	1103
09:11:06	37.70	37.75	37.75	+0.70	2	1102
09:11:01	37.70	37.75	37.70	+0.65	1	1100
09:10:59	37.70	37.75	37.70	+0.65	1	1099
09:10:59	37.70	37.75	37.75	+0.70	1	1098
09:10:58	37.80	37.90	37.75	+0.70	1	1097
09:10:58	37.80	37.90	37.80	+0.75	1	1096
09:10:53	37.75	37.80	37.80	+0.75	1	1095
09:10:50	37.75	37.80	37.80	+0.75	1	1094
09:10:25	37.70	37.75	37.75	+0.70	1	1093
09:10:24	37.75	37.80	37.75	+0.70	1	1092
09:10:11	37.70	37.75	37.75	+0.70	1	1091
09:10:04	37.75	37.80	37.75	+0.70	8	1090
09:10:04	37.75	37.80	37.75	+0.70	1	1082
09:10:04	37.75	37.80	37.75	+0.70	18	1081
09:10:04	37.80	37.90	37.80	+0.75	5	1063
09:10:04	37.80	37.90	37.80	+0.75	3	1058
09:10:00	37.90	37.95	37.90	+0.85	2	1055
09:09:45	37.90	38.00	38.00	+0.95	1	1053
09:09:42	37.95	38.00	37.95	+0.90	1	1052
09:09:42	37.95	38.00	38.00	+0.95	1	1051
09:09:29	37.95	38.00	37.95	+0.90	1	1050
09:09:28	37.90	37.95	37.95	+0.90	1	1049
09:09:25	37.90	37.95	37.95	+0.90	1	1048
09:09:22	37.95	38.00	37.95	+0.90	3	1047
09:09:14	37.95	38.05	37.95	+0.90	1	1044
09:09:01	37.95	38.00	37.95	+0.90	1	1043
09:08:52	38.00	38.05	38.00	+0.95	1	1042
09:08:52	38.00	38.05	38.00	+0.95	2	1041
09:08:41	38.05	38.15	38.05	+1.00	10	1039
09:08:41	38.10	38.15	38.10	+1.05	1	1029
09:08:27	38.05	38.10	38.10	+1.05	1	1028
09:08:26	38.10	38.15	38.10	+1.05	1	1027
09:08:23	38.10	38.15	38.10	+1.05	1	1026
09:08:17	38.05	38.10	38.10	+1.05	2	1025
09:08:08	38.05	38.10	38.10	+1.05	1	1023
09:08:07	38.10	38.15	38.10	+1.05	6	1022
09:08:07	38.05	38.10	38.10	+1.05	4	1016
09:08:06	38.05	38.10	38.05	+1.00	3	1012
09:08:03	38.05	38.10	38.05	+1.00	1	1009
09:07:38	38.05	38.15	38.05	+1.00	4	1008
09:07:37	38.05	38.10	38.10	+1.05	2	1004
09:07:34	38.05	38.10	38.10	+1.05	1	1002
09:07:32	38.05	38.10	38.10	+1.05	1	1001
09:07:27	38.05	38.10	38.10	+1.05	2	1000
09:07:17	38.00	38.10	38.10	+1.05	1	998
09:07:16	38.00	38.05	38.05	+1.00	1	997
09:07:12	38.00	38.10	38.10	+1.05	1	996
09:07:12	38.00	38.05	38.05	+1.00	1	995
09:07:12	38.05	38.10	38.05	+1.00	9	994
09:06:54	38.00	38.05	38.05	+1.00	1	985
09:06:50	38.00	38.05	38.00	+0.95	1	984
09:06:37	38.05	38.10	38.05	+1.00	2	983
09:06:37	38.05	38.10	38.05	+1.00	1	981
09:06:32	38.05	38.10	38.05	+1.00	3	980
09:06:32	38.05	38.10	38.05	+1.00	1	977
09:06:32	38.05	38.10	38.05	+1.00	1	976
09:06:32	38.05	38.10	38.05	+1.00	1	975
09:06:30	38.05	38.10	38.05	+1.00	1	974
09:06:30	38.10	38.15	38.10	+1.05	5	973
09:06:30	38.10	38.15	38.10	+1.05	1	968
09:06:29	38.10	38.15	38.10	+1.05	1	967
09:06:16	38.10	38.15	38.10	+1.05	2	966
09:06:16	38.10	38.15	38.10	+1.05	1	964
09:06:15	38.10	38.15	38.15	+1.10	3	963
09:06:13	38.10	38.15	38.10	+1.05	2	960
09:06:09	38.10	38.15	38.10	+1.05	2	958
09:06:08	38.10	38.15	38.10	+1.05	1	956
09:06:02	38.10	38.15	38.10	+1.05	4	955
09:05:57	38.05	38.10	38.10	+1.05	1	951
09:05:56	38.05	38.10	38.05	+1.00	1	950
09:05:51	38.10	38.15	38.10	+1.05	2	949
09:05:46	38.05	38.10	38.10	+1.05	4	947
09:05:45	38.05	38.10	38.10	+1.05	1	943
09:05:45	38.05	38.10	38.05	+1.00	2	942
09:05:44	38.05	38.10	38.05	+1.00	1	940
09:05:40	38.00	38.10	38.00	+0.95	1	939
09:05:27	37.85	37.95	38.05	+1.00	1	938
09:05:27	37.85	37.95	38.00	+0.95	1	937
09:05:27	37.85	37.95	37.95	+0.90	3	936
09:05:21	37.80	37.95	37.80	+0.75	3	933
09:05:20	37.80	37.95	37.95	+0.90	2	930
09:05:17	37.85	37.95	37.85	+0.80	1	928
09:05:15	37.80	37.95	37.80	+0.75	1	927
09:05:13	37.75	37.80	37.85	+0.80	1	926
09:05:13	37.75	37.80	37.80	+0.75	1	925
09:05:13	37.70	37.80	37.80	+0.75	1	924
09:05:09	37.75	37.85	37.75	+0.70	1	923
09:05:08	37.80	37.95	37.80	+0.75	14	922
09:05:08	37.85	38.00	37.85	+0.80	6	908
09:05:08	37.85	38.00	38.00	+0.95	1	902
09:05:06	37.95	38.00	37.95	+0.90	1	901
09:05:06	38.00	38.10	38.00	+0.95	2	900
09:05:05	38.05	38.15	38.05	+1.00	8	898
09:05:03	38.10	38.15	38.10	+1.05	3	890
09:04:59	38.10	38.15	38.15	+1.10	1	887
09:04:59	38.10	38.15	38.10	+1.05	1	886
09:04:57	38.10	38.15	38.15	+1.10	1	885
09:04:56	38.10	38.15	38.15	+1.10	1	884
09:04:51	38.05	38.15	38.15	+1.10	1	883
09:04:50	38.00	38.10	38.10	+1.05	1	882
09:04:47	38.05	38.15	38.15	+1.10	1	881
09:04:47	38.00	38.10	38.10	+1.05	13	880
09:04:47	37.95	38.10	38.10	+1.05	1	867
09:04:47	37.95	38.10	38.10	+1.05	7	866
09:04:47	37.90	37.95	38.05	+1.00	1	859
09:04:47	37.90	37.95	38.00	+0.95	4	858
09:04:47	37.90	37.95	37.95	+0.90	1	854
09:04:45	37.85	37.95	37.95	+0.90	2	853
09:04:44	37.85	37.95	37.95	+0.90	1	851
09:04:42	37.90	37.95	37.90	+0.85	3	850
09:04:40	37.95	38.00	37.95	+0.90	1	847
09:04:40	37.95	38.00	37.95	+0.90	1	846
09:04:25	37.80	37.85	37.85	+0.80	1	845
09:04:17	37.75	37.80	37.80	+0.75	1	844
09:04:12	37.70	37.75	37.90	+0.85	9	843
09:04:12	37.70	37.75	37.85	+0.80	1	834
09:04:12	37.70	37.75	37.80	+0.75	2	833
09:04:12	37.70	37.75	37.75	+0.70	1	831
09:04:08	37.70	37.80	37.80	+0.75	1	830
09:04:01	37.80	37.85	37.80	+0.75	6	829
09:04:01	37.80	37.85	37.80	+0.75	2	823
09:04:01	37.80	37.85	37.80	+0.75	2	821
09:04:01	37.80	37.85	37.80	+0.75	1	819
09:04:01	37.65	37.70	37.80	+0.75	2	818
09:04:01	37.65	37.70	37.75	+0.70	5	816
09:04:01	37.65	37.70	37.70	+0.65	2	811
09:03:55	37.65	37.70	37.70	+0.65	2	809
09:03:55	37.65	37.75	37.75	+0.70	1	807
09:03:54	37.65	37.75	37.65	+0.60	1	806
09:03:54	37.65	37.75	37.65	+0.60	1	805
09:03:54	37.70	37.80	37.70	+0.65	15	804
09:03:54	37.75	37.85	37.75	+0.70	5	789
09:03:51	37.75	37.80	37.80	+0.75	1	784
09:03:50	37.70	37.80	37.80	+0.75	4	783
09:03:48	37.70	37.80	37.80	+0.75	1	779
09:03:44	37.70	37.75	37.75	+0.70	1	778
09:03:44	37.75	37.80	37.75	+0.70	1	777
09:03:39	37.70	37.75	37.75	+0.70	4	776
09:03:39	37.70	37.75	37.75	+0.70	1	772
09:03:36	37.65	37.70	37.70	+0.65	9	771
09:03:32	37.65	37.70	37.70	+0.65	1	762
09:03:32	37.65	37.70	37.70	+0.65	2	761
09:03:27	37.65	37.70	37.70	+0.65	1	759
09:03:26	37.65	37.70	37.70	+0.65	1	758
09:03:23	37.65	37.70	37.70	+0.65	1	757
09:03:17	37.65	37.70	37.70	+0.65	1	756
09:03:16	37.65	37.70	37.65	+0.60	1	755
09:03:16	37.65	37.70	37.65	+0.60	1	754
09:03:11	37.65	37.75	37.65	+0.60	2	753
09:03:11	37.65	37.75	37.65	+0.60	1	751
09:03:10	37.60	37.65	37.65	+0.60	3	750
09:03:10	37.60	37.65	37.65	+0.60	1	747
09:03:10	37.60	37.65	37.65	+0.60	1	746
09:03:09	37.60	37.65	37.60	+0.55	1	745
09:03:09	37.60	37.65	37.65	+0.60	3	744
09:03:07	37.60	37.65	37.65	+0.60	1	741
09:03:02	37.60	37.65	37.65	+0.60	1	740
09:03:01	37.60	37.65	37.65	+0.60	1	739
09:03:01	37.60	37.65	37.65	+0.60	1	738
09:03:00	37.60	37.65	37.60	+0.55	2	737
09:02:57	37.60	37.65	37.65	+0.60	1	735
09:02:57	37.60	37.65	37.65	+0.60	2	734
09:02:53	37.55	37.60	37.60	+0.55	1	732
09:02:52	37.55	37.60	37.60	+0.55	1	731
09:02:52	37.50	37.60	37.60	+0.55	2	730
09:02:49	37.50	37.55	37.55	+0.50	1	728
09:02:48	37.50	37.55	37.55	+0.50	1	727
09:02:47	37.50	37.60	37.60	+0.55	1	726
09:02:46	37.50	37.60	37.50	+0.45	1	725
09:02:45	37.50	37.55	37.55	+0.50	1	724
09:02:45	37.50	37.55	37.55	+0.50	1	723
09:02:43	37.50	37.55	37.55	+0.50	5	722
09:02:40	37.45	37.50	37.50	+0.45	2	717
09:02:39	37.55	37.60	37.50	+0.45	1	715
09:02:39	37.55	37.60	37.55	+0.50	1	714
09:02:39	37.55	37.60	37.60	+0.55	1	713
09:02:37	37.50	37.60	37.50	+0.45	2	712
09:02:32	37.40	37.55	37.55	+0.50	1	710
09:02:29	37.40	37.50	37.50	+0.45	1	709
09:02:25	37.55	37.60	37.55	+0.50	1	708
09:02:25	37.40	37.55	37.55	+0.50	4	707
09:02:23	37.50	37.60	37.50	+0.45	2	703
09:02:23	37.50	37.60	37.50	+0.45	2	701
09:02:23	37.55	37.65	37.50	+0.45	16	699
09:02:23	37.55	37.65	37.55	+0.50	4	683
09:02:23	37.55	37.65	37.55	+0.50	1	679
09:02:17	37.55	37.65	37.55	+0.50	2	678
09:02:17	37.60	37.65	37.60	+0.55	1	676
09:02:15	37.60	37.70	37.55	+0.50	1	675
09:02:15	37.60	37.70	37.60	+0.55	1	674
09:02:11	37.80	37.85	37.80	+0.75	1	673
09:02:11	37.80	37.85	37.80	+0.75	4	672
09:02:11	37.80	37.85	37.80	+0.75	1	668
09:02:11	37.50	37.70	37.80	+0.75	4	667
09:02:11	37.50	37.70	37.75	+0.70	3	663
09:02:11	37.50	37.70	37.70	+0.65	2	660
09:02:10	37.50	37.65	37.65	+0.60	2	658
09:02:09	37.55	37.70	37.55	+0.50	1	656
09:02:09	37.60	37.75	37.60	+0.55	1	655
09:02:09	37.75	37.80	37.75	+0.70	2	654
09:02:09	37.75	37.80	37.75	+0.70	2	652
09:02:09	37.75	37.80	37.75	+0.70	1	650
09:02:09	37.75	37.80	37.75	+0.70	1	649
09:02:09	37.75	37.80	37.75	+0.70	7	648
09:02:09	37.75	37.80	37.75	+0.70	5	641
09:02:08	37.75	37.80	37.75	+0.70	1	636
09:02:08	37.70	37.75	37.75	+0.70	1	635
09:02:07	37.65	37.80	37.80	+0.75	1	634
09:02:06	37.65	37.80	37.80	+0.75	1	633
09:02:06	37.60	37.65	37.65	+0.60	3	632
09:02:06	37.60	37.65	37.65	+0.60	1	629
09:02:06	37.55	37.65	37.65	+0.60	1	628
09:02:06	37.55	37.70	37.55	+0.50	1	627
09:02:06	37.70	37.80	37.70	+0.65	1	626
09:02:05	37.75	37.80	37.75	+0.70	1	625
09:02:02	37.75	37.85	37.85	+0.80	2	624
09:02:02	37.75	37.80	37.80	+0.75	1	622
09:02:02	37.80	37.85	37.80	+0.75	1	621
09:02:02	37.80	37.85	37.80	+0.75	1	620
09:02:00	37.80	37.85	37.85	+0.80	1	619
09:01:58	37.80	37.85	37.85	+0.80	1	618
09:01:57	37.80	37.85	37.85	+0.80	1	617
09:01:56	37.80	37.85	37.85	+0.80	2	616
09:01:53	37.80	37.85	37.85	+0.80	2	614
09:01:51	37.80	37.85	37.85	+0.80	1	612
09:01:51	37.85	37.90	37.85	+0.80	1	611
09:01:51	37.90	38.05	37.90	+0.85	1	610
09:01:45	37.80	38.05	38.05	+1.00	2	609
09:01:45	37.80	38.00	38.00	+0.95	1	607
09:01:45	37.90	38.10	37.90	+0.85	1	606
09:01:44	37.80	38.00	38.05	+1.00	1	605
09:01:44	37.80	38.00	38.00	+0.95	1	604
09:01:42	37.85	38.10	37.85	+0.80	1	603
09:01:41	38.00	38.05	38.00	+0.95	1	602
09:01:40	37.90	38.10	37.90	+0.85	1	601
09:01:40	37.85	38.05	38.05	+1.00	1	600
09:01:37	37.80	38.00	37.80	+0.75	1	599
09:01:37	37.85	38.05	37.80	+0.75	2	598
09:01:37	37.85	38.05	37.85	+0.80	2	596
09:01:37	37.80	37.85	37.85	+0.80	1	594
09:01:37	37.85	38.05	37.85	+0.80	1	593
09:01:36	37.80	38.00	38.00	+0.95	2	592
09:01:34	37.85	38.15	37.85	+0.80	2	590
09:01:34	37.85	38.10	38.10	+1.05	1	588
09:01:33	37.90	38.20	37.90	+0.85	3	587
09:01:33	37.95	38.25	37.95	+0.90	1	584
09:01:33	37.95	38.30	37.95	+0.90	1	583
09:01:32	38.15	38.40	37.50	+0.45	4	582
09:01:32	38.15	38.40	37.60	+0.55	3	578
09:01:32	38.15	38.40	37.70	+0.65	3	575
09:01:32	38.15	38.40	37.75	+0.70	3	572
09:01:32	38.15	38.40	37.80	+0.75	2	569
09:01:32	38.15	38.40	37.90	+0.85	4	567
09:01:32	38.15	38.40	37.95	+0.90	3	563
09:01:32	38.15	38.40	38.00	+0.95	12	560
09:01:32	38.15	38.40	38.05	+1.00	2	548
09:01:32	38.15	38.40	38.10	+1.05	2	546
09:01:32	38.15	38.40	38.15	+1.10	2	544
09:01:31	38.20	38.45	38.20	+1.15	1	542
09:01:30	38.30	38.50	38.30	+1.25	1	541
09:01:30	38.25	38.50	38.50	+1.45	1	540
09:01:26	38.45	38.55	38.25	+1.20	1	539
09:01:26	38.45	38.55	38.30	+1.25	10	538
09:01:26	38.45	38.55	38.45	+1.40	4	528
09:01:24	38.45	38.60	38.60	+1.55	1	524
09:01:22	38.50	38.60	38.50	+1.45	1	523
09:01:22	38.50	38.65	38.50	+1.45	2	522
09:01:21	38.50	38.60	38.65	+1.60	2	520
09:01:21	38.50	38.60	38.60	+1.55	1	518
09:01:19	38.50	38.60	38.50	+1.45	1	517
09:01:18	38.50	38.60	38.60	+1.55	1	516
09:01:18	38.50	38.60	38.50	+1.45	1	515
09:01:17	38.50	38.65	38.50	+1.45	1	514
09:01:17	38.50	38.65	38.50	+1.45	1	513
09:01:15	38.50	38.65	38.65	+1.60	2	512
09:01:14	38.55	38.65	38.55	+1.50	1	510
09:01:14	38.60	38.70	38.60	+1.55	9	509
09:01:14	38.60	38.75	38.60	+1.55	1	500
09:01:14	38.60	38.75	38.60	+1.55	1	499
09:01:13	38.60	38.70	38.70	+1.65	1	498
09:01:11	38.65	38.75	38.65	+1.60	1	497
09:01:09	38.65	38.85	38.65	+1.60	2	496
09:01:05	38.85	38.90	38.85	+1.80	1	494
09:01:05	38.60	38.80	38.85	+1.80	2	493
09:01:05	38.60	38.80	38.80	+1.75	2	491
09:01:05	38.60	38.65	38.65	+1.60	1	489
09:01:05	38.70	38.85	38.70	+1.65	1	488
09:01:02	38.80	38.85	38.80	+1.75	1	487
09:01:02	38.60	38.75	38.80	+1.75	2	486
09:01:02	38.60	38.75	38.75	+1.70	2	484
09:01:02	38.70	38.75	38.70	+1.65	1	482
09:01:01	38.70	38.75	38.75	+1.70	1	481
09:00:59	38.60	38.75	38.75	+1.70	1	480
09:00:59	38.65	38.75	38.65	+1.60	6	479
09:00:59	38.65	38.80	38.65	+1.60	1	473
09:00:57	38.65	38.80	38.65	+1.60	1	472
09:00:57	38.65	38.75	38.75	+1.70	1	471
09:00:57	38.75	38.80	38.75	+1.70	3	470
09:00:56	38.65	38.75	38.75	+1.70	1	467
09:00:56	38.75	38.80	38.75	+1.70	2	466
09:00:56	38.80	38.90	38.80	+1.75	1	464
09:00:55	38.85	38.90	38.85	+1.80	1	463
09:00:53	38.85	38.95	38.85	+1.80	1	462
09:00:51	38.80	39.00	38.80	+1.75	2	461
09:00:51	38.80	38.95	38.95	+1.90	2	459
09:00:50	38.75	38.80	38.80	+1.75	3	457
09:00:49	38.80	38.95	38.80	+1.75	2	454
09:00:47	38.85	39.00	38.85	+1.80	1	452
09:00:46	38.85	39.00	38.85	+1.80	1	451
09:00:46	38.85	39.00	38.85	+1.80	1	450
09:00:42	38.65	38.75	38.80	+1.75	1	449
09:00:42	38.65	38.75	38.75	+1.70	1	448
09:00:40	38.60	38.80	38.60	+1.55	1	447
09:00:40	38.65	38.80	38.65	+1.60	2	446
09:00:40	38.65	38.80	38.65	+1.60	1	444
09:00:38	38.65	38.80	38.80	+1.75	1	443
09:00:37	38.65	38.80	38.65	+1.60	1	442
09:00:36	38.65	38.80	38.65	+1.60	1	441
09:00:33	38.75	38.80	38.75	+1.70	1	440
09:00:32	38.55	38.75	38.75	+1.70	3	439
09:00:32	38.60	38.80	38.60	+1.55	1	436
09:00:32	38.60	38.80	38.60	+1.55	1	435
09:00:30	38.55	38.75	38.80	+1.75	1	434
09:00:30	38.55	38.75	38.75	+1.70	1	433
09:00:30	38.55	38.70	38.70	+1.65	1	432
09:00:29	38.75	38.80	38.75	+1.70	1	431
09:00:27	38.55	38.65	38.70	+1.65	1	430
09:00:27	38.55	38.65	38.65	+1.60	2	429
09:00:27	38.60	38.70	38.60	+1.55	1	427
09:00:27	38.65	38.75	38.65	+1.60	1	426
09:00:26	38.70	38.80	38.70	+1.65	13	425
09:00:26	38.75	38.85	38.75	+1.70	8	412
09:00:26	38.80	38.90	38.80	+1.75	4	404
09:00:26	38.80	38.90	38.80	+1.75	1	400
09:00:26	38.80	38.95	38.80	+1.75	4	399
09:00:26	38.80	38.95	38.80	+1.75	1	395
09:00:26	38.85	39.00	38.85	+1.80	5	394
09:00:26	38.90	39.05	38.90	+1.85	1	389
09:00:26	38.90	39.10	38.90	+1.85	2	388
09:00:26	38.90	39.10	38.90	+1.85	1	386
09:00:25	38.95	39.10	38.95	+1.90	1	385
09:00:25	38.95	39.10	38.95	+1.90	1	384
09:00:24	38.90	39.10	39.10	+2.05	1	383
09:00:22	38.80	39.05	39.05	+2.00	1	382
09:00:22	38.80	38.90	39.05	+2.00	1	381
09:00:22	38.80	38.90	39.00	+1.95	1	380
09:00:22	38.80	38.90	38.95	+1.90	2	379
09:00:22	38.80	38.90	38.90	+1.85	1	377
09:00:22	38.80	38.85	38.85	+1.80	1	376
09:00:22	38.75	38.80	38.80	+1.75	2	375
09:00:22	38.70	38.90	38.70	+1.65	2	373
09:00:22	38.70	38.90	38.90	+1.85	1	371
09:00:21	38.75	38.95	38.75	+1.70	5	370
09:00:21	38.80	38.95	38.80	+1.75	1	365
09:00:21	38.80	38.95	38.80	+1.75	2	364
09:00:19	38.80	38.90	38.80	+1.75	2	362
09:00:19	38.80	38.90	38.80	+1.75	2	360
09:00:19	38.85	39.05	38.85	+1.80	4	358
09:00:19	38.90	39.10	38.90	+1.85	2	354
09:00:19	38.95	39.10	38.95	+1.90	1	352
09:00:19	38.95	39.10	38.95	+1.90	1	351
09:00:19	38.85	39.05	39.10	+2.05	1	350
09:00:19	38.85	39.05	39.05	+2.00	2	349
09:00:17	38.80	38.95	39.10	+2.05	1	347
09:00:17	38.80	38.95	39.00	+1.95	3	346
09:00:17	38.80	38.95	38.95	+1.90	1	343
09:00:16	38.80	38.95	38.95	+1.90	3	342
09:00:15	38.75	38.80	38.80	+1.75	1	339
09:00:15	38.75	38.80	38.80	+1.75	1	338
09:00:15	38.75	38.80	38.80	+1.75	1	337
09:00:14	38.70	38.80	38.80	+1.75	1	336
09:00:14	38.70	38.80	38.80	+1.75	1	335
09:00:13	38.70	38.75	38.75	+1.70	1	334
09:00:13	38.70	38.80	38.70	+1.65	1	333
09:00:13	38.70	38.80	38.70	+1.65	2	332
09:00:13	38.75	38.80	38.75	+1.70	2	330
09:00:13	38.75	38.80	38.75	+1.70	1	328
09:00:13	38.75	38.85	38.75	+1.70	1	327
09:00:11	38.75	38.90	38.75	+1.70	1	326
09:00:11	38.75	38.90	38.90	+1.85	1	325
09:00:11	38.80	38.95	38.80	+1.75	1	324
09:00:11	38.80	38.95	38.80	+1.75	1	323
09:00:10	38.80	38.95	38.80	+1.75	1	322
09:00:09	38.85	38.95	38.85	+1.80	1	321
09:00:08	38.80	38.95	38.80	+1.75	1	320
09:00:08	38.80	38.95	38.95	+1.90	1	319
09:00:08	38.90	38.95	38.80	+1.75	2	318
09:00:08	38.90	38.95	38.85	+1.80	1	316
09:00:08	38.90	38.95	38.90	+1.85	1	315
09:00:07	38.85	38.90	38.90	+1.85	2	314
09:00:07	38.85	38.90	38.90	+1.85	1	312
09:00:07	38.85	38.90	38.90	+1.85	4	311
09:00:07	38.70	38.80	38.90	+1.85	4	307
09:00:07	38.70	38.80	38.80	+1.75	2	303
09:00:07	38.70	38.80	38.80	+1.75	1	301
09:00:05	38.55	38.75	38.75	+1.70	3	300
09:00:04	38.60	38.75	38.60	+1.55	2	297
09:00:04	38.60	38.70	38.70	+1.65	1	295
09:00:04	38.55	38.70	38.70	+1.65	4	294
09:00:04	38.55	38.70	38.70	+1.65	2	290
09:00:04	38.55	38.70	38.70	+1.65	2	288
09:00:04	38.50	38.70	38.70	+1.65	2	286
09:00:02	--	--	38.70	+1.65	270	284

　

其他人也逛...

PChome 購物儲值6,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

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

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

Samsung Galaxy A57 5G (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 10000點虛擬點數卡

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶 - 軍事戰術版

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

POCO X8 Pro 8G/256G

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值100,000元

金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)

GARMIN Fenix 8 Solar 全方位太陽能戶外進階GPS智慧腕錶 51mm

台積電法說會7/16登場　聚焦全...

武漢眾邦銀信用風險遭接管中...

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

‧資本市場熱　金融三業前5月大賺...
‧專家：記憶體邁入超級循環　新...
‧韓國擬以晶片稅收成立未來基金...

加密貨幣

比特幣BTC	62689.47	144.34	0.23%
以太幣ETH	1763.39	6.81	0.39%
瑞波幣XRP	1.13	0.00	-0.35%
比特幣現金BCH	237.84	8.60	3.75%
萊特幣LTC	44.72	-0.08	-0.18%
卡達幣ADA	0.187911	0.01	4.44%
波場幣TRX	0.328645	0.01	1.79%
恆星幣XLM	0.199936	0.00	-1.96%

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。