最新大樂透威力彩最旺縣市揭曉累計開出31.18億元獎金熱門[公告] 大宇資:公告本公司名稱由「大宇資訊股份有限公司」更名為「光聚晶電聯合股份有限公司」，公告期間：115年1月19日至115年4月18日

更新報價

方土昶 (6265) 電子通路業上櫃

37.70 ▼-0.70 -1.82% 1.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	4,678	37.70	81	37.75	30	37.75	39.00	37.55	38.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	37.70	37.75	37.70	-0.70	22	4678
13:30:00	37.70	37.75	37.70	-0.70	390	4656
13:24:57	37.90	37.95	37.90	-0.50	1	4266
13:24:53	37.90	37.95	37.95	-0.45	1	4265
13:24:53	37.95	38.00	37.95	-0.45	1	4264
13:24:46	37.90	37.95	37.95	-0.45	1	4263
13:24:37	37.90	37.95	37.95	-0.45	1	4262
13:24:37	37.90	37.95	37.95	-0.45	1	4261
13:24:30	37.85	37.95	37.95	-0.45	2	4260
13:24:26	37.90	37.95	37.90	-0.50	1	4258
13:24:16	37.85	37.95	37.95	-0.45	1	4257
13:24:15	37.85	37.90	37.90	-0.50	1	4256
13:24:15	37.85	37.90	37.90	-0.50	1	4255
13:24:14	37.85	37.95	37.85	-0.55	1	4254
13:24:11	37.85	37.90	37.90	-0.50	5	4253
13:24:05	37.90	37.95	37.85	-0.55	8	4248
13:24:05	37.90	37.95	37.90	-0.50	12	4240
13:23:59	37.95	38.00	37.95	-0.45	2	4228
13:23:47	37.90	37.95	37.95	-0.45	2	4226
13:23:47	37.95	38.00	37.95	-0.45	1	4224
13:23:36	37.95	38.05	37.95	-0.45	2	4223
13:23:32	38.00	38.05	38.00	-0.40	1	4221
13:23:30	37.95	38.00	38.00	-0.40	37	4220
13:23:20	37.90	37.95	37.95	-0.45	8	4183
13:23:20	37.90	37.95	37.90	-0.50	1	4175
13:23:20	37.85	37.90	37.90	-0.50	1	4174
13:23:19	37.85	37.90	37.90	-0.50	1	4173
13:23:19	37.90	37.95	37.90	-0.50	3	4172
13:23:16	37.90	37.95	37.90	-0.50	1	4169
13:23:09	37.90	37.95	37.90	-0.50	5	4168
13:22:58	37.90	37.95	37.90	-0.50	1	4163
13:22:47	37.90	38.00	37.90	-0.50	1	4162
13:22:44	37.90	38.00	37.90	-0.50	1	4161
13:22:31	37.90	38.00	37.90	-0.50	1	4160
13:22:24	37.90	38.00	37.90	-0.50	1	4159
13:22:16	38.00	38.05	37.90	-0.50	6	4158
13:22:16	38.00	38.05	37.95	-0.45	9	4152
13:22:16	38.00	38.05	38.00	-0.40	3	4143
13:22:14	38.00	38.05	38.00	-0.40	2	4140
13:22:11	38.00	38.05	38.00	-0.40	2	4138
13:22:07	38.00	38.05	38.00	-0.40	1	4136
13:22:06	38.00	38.05	38.00	-0.40	1	4135
13:22:03	38.00	38.05	38.00	-0.40	1	4134
13:22:00	38.00	38.05	38.00	-0.40	1	4133
13:21:57	37.95	38.05	38.05	-0.35	1	4132
13:21:57	37.95	38.00	38.00	-0.40	1	4131
13:21:49	37.95	38.00	38.00	-0.40	6	4130
13:21:10	37.95	38.05	37.95	-0.45	1	4124
13:21:05	38.00	38.05	38.00	-0.40	1	4123
13:21:05	37.95	38.00	38.00	-0.40	59	4122
13:21:04	37.95	38.00	38.00	-0.40	1	4063
13:21:02	37.95	38.00	37.95	-0.45	1	4062
13:20:58	37.95	38.00	37.95	-0.45	1	4061
13:20:48	37.95	38.00	37.95	-0.45	1	4060
13:20:47	37.95	38.00	37.95	-0.45	1	4059
13:20:46	37.95	38.00	37.95	-0.45	1	4058
13:20:44	37.95	38.00	37.95	-0.45	1	4057
13:20:36	37.95	38.00	37.95	-0.45	3	4056
13:20:28	37.95	38.00	37.95	-0.45	1	4053
13:20:27	37.90	37.95	37.95	-0.45	13	4052
13:20:16	37.90	37.95	37.95	-0.45	12	4039
13:20:10	37.90	37.95	37.90	-0.50	1	4027
13:20:06	37.90	37.95	37.90	-0.50	1	4026
13:20:00	37.90	37.95	37.95	-0.45	2	4025
13:19:56	37.90	37.95	37.90	-0.50	5	4023
13:19:04	37.95	38.00	37.95	-0.45	1	4018
13:19:01	37.90	37.95	37.95	-0.45	5	4017
13:18:49	37.90	37.95	37.95	-0.45	1	4012
13:18:44	37.90	37.95	37.95	-0.45	1	4011
13:18:31	37.90	37.95	37.95	-0.45	1	4010
13:18:14	37.90	37.95	37.95	-0.45	14	4009
13:18:14	37.90	37.95	37.95	-0.45	5	3995
13:18:04	37.90	37.95	37.90	-0.50	1	3990
13:17:52	37.90	37.95	37.90	-0.50	4	3989
13:17:44	37.90	37.95	37.90	-0.50	1	3985
13:17:42	37.90	37.95	37.90	-0.50	1	3984
13:17:41	37.90	37.95	37.95	-0.45	3	3983
13:17:39	37.90	37.95	37.90	-0.50	1	3980
13:17:33	37.90	37.95	37.95	-0.45	5	3979
13:17:32	37.90	37.95	37.90	-0.50	5	3974
13:17:31	37.90	37.95	37.95	-0.45	1	3969
13:17:10	37.90	37.95	37.95	-0.45	1	3968
13:17:00	37.90	37.95	37.95	-0.45	1	3967
13:16:35	37.90	37.95	37.95	-0.45	2	3966
13:16:19	37.90	37.95	37.95	-0.45	1	3964
13:16:14	37.90	37.95	37.95	-0.45	1	3963
13:16:06	37.90	37.95	37.95	-0.45	2	3962
13:16:06	37.90	37.95	37.95	-0.45	1	3960
13:16:06	37.95	38.00	37.95	-0.45	2	3959
13:16:01	37.95	38.00	37.95	-0.45	2	3957
13:15:50	37.95	38.00	38.00	-0.40	2	3955
13:15:20	38.00	38.05	38.00	-0.40	1	3953
13:15:18	38.00	38.05	38.00	-0.40	2	3952
13:15:18	38.00	38.05	38.05	-0.35	6	3950
13:15:15	37.95	38.00	38.00	-0.40	2	3944
13:15:13	38.00	38.05	38.00	-0.40	1	3942
13:15:03	37.95	38.00	38.00	-0.40	2	3941
13:15:03	38.00	38.05	38.00	-0.40	4	3939
13:14:59	38.00	38.05	38.00	-0.40	1	3935
13:14:55	38.00	38.05	38.00	-0.40	3	3934
13:14:32	37.90	38.00	38.00	-0.40	2	3931
13:14:29	37.95	38.00	37.95	-0.45	1	3929
13:14:19	38.00	38.05	38.00	-0.40	4	3928
13:14:09	38.00	38.10	38.00	-0.40	4	3924
13:14:09	38.05	38.10	38.00	-0.40	1	3920
13:14:09	38.05	38.10	38.05	-0.35	3	3919
13:14:02	38.05	38.10	38.05	-0.35	1	3916
13:13:54	38.10	38.15	38.10	-0.30	11	3915
13:13:31	38.10	38.15	38.15	-0.25	1	3904
13:13:23	38.10	38.15	38.15	-0.25	3	3903
13:13:19	38.10	38.15	38.10	-0.30	1	3900
13:13:13	38.10	38.15	38.15	-0.25	15	3899
13:13:10	38.05	38.10	38.10	-0.30	13	3884
13:13:05	38.05	38.10	38.10	-0.30	1	3871
13:12:55	38.05	38.10	38.10	-0.30	5	3870
13:12:40	38.05	38.10	38.10	-0.30	1	3865
13:12:29	38.05	38.10	38.10	-0.30	2	3864
13:12:25	38.05	38.10	38.10	-0.30	1	3862
13:11:50	38.05	38.10	38.10	-0.30	1	3861
13:11:30	38.05	38.10	38.10	-0.30	5	3860
13:11:28	38.05	38.10	38.05	-0.35	3	3855
13:11:16	38.05	38.10	38.10	-0.30	1	3852
13:11:14	38.05	38.10	38.10	-0.30	20	3851
13:10:45	38.00	38.10	38.10	-0.30	5	3831
13:10:40	38.00	38.05	38.05	-0.35	7	3826
13:10:35	37.90	38.00	38.00	-0.40	20	3819
13:10:33	37.90	38.00	37.90	-0.50	3	3799
13:10:27	37.90	38.00	38.00	-0.40	1	3796
13:10:23	37.90	37.95	37.95	-0.45	1	3795
13:10:11	37.85	37.90	37.90	-0.50	5	3794
13:10:05	37.85	37.90	37.90	-0.50	15	3789
13:09:52	37.85	37.90	37.85	-0.55	2	3774
13:09:47	37.85	37.90	37.85	-0.55	1	3772
13:09:44	37.85	37.90	37.85	-0.55	1	3771
13:09:37	37.85	37.90	37.85	-0.55	2	3770
13:09:25	37.85	37.90	37.85	-0.55	1	3768
13:09:23	37.85	37.90	37.85	-0.55	4	3767
13:09:21	37.85	37.90	37.85	-0.55	1	3763
13:09:16	37.85	37.90	37.85	-0.55	1	3762
13:08:56	37.85	37.90	37.85	-0.55	1	3761
13:08:54	37.85	37.90	37.85	-0.55	8	3760
13:08:44	37.85	37.90	37.85	-0.55	2	3752
13:08:38	37.85	37.90	37.85	-0.55	4	3750
13:08:15	37.85	37.95	37.85	-0.55	2	3746
13:08:07	37.90	37.95	37.90	-0.50	5	3744
13:08:07	37.90	37.95	37.90	-0.50	12	3739
13:08:02	37.90	37.95	37.90	-0.50	15	3727
13:07:30	37.90	37.95	37.95	-0.45	2	3712
13:06:34	37.90	37.95	37.95	-0.45	1	3710
13:06:33	37.90	37.95	37.90	-0.50	6	3709
13:06:25	37.90	37.95	37.90	-0.50	4	3703
13:06:18	37.90	37.95	37.90	-0.50	2	3699
13:06:08	37.95	38.00	37.95	-0.45	1	3697
13:06:06	37.95	38.00	37.95	-0.45	2	3696
13:06:04	37.95	38.00	37.95	-0.45	1	3694
13:05:41	37.95	38.00	37.95	-0.45	13	3693
13:05:25	37.95	38.00	37.95	-0.45	10	3680
13:04:44	38.00	38.05	38.00	-0.40	12	3670
13:04:26	38.00	38.05	38.00	-0.40	3	3658
13:04:04	38.00	38.05	38.00	-0.40	2	3655
13:03:24	37.95	38.00	38.00	-0.40	18	3653
13:03:23	37.95	38.00	38.00	-0.40	5	3635
13:03:20	37.95	38.00	38.00	-0.40	1	3630
13:03:12	37.95	38.00	38.00	-0.40	2	3629
13:02:10	37.95	38.00	38.00	-0.40	1	3627
13:01:57	38.00	38.05	38.00	-0.40	13	3626
13:01:56	38.00	38.05	38.00	-0.40	1	3613
13:01:55	38.00	38.05	38.00	-0.40	1	3612
13:01:35	38.00	38.05	38.00	-0.40	1	3611
13:01:22	38.00	38.05	38.00	-0.40	1	3610
13:01:17	38.00	38.05	38.05	-0.35	1	3609
13:01:10	38.00	38.05	38.00	-0.40	3	3608
13:01:00	38.00	38.05	38.00	-0.40	1	3605
13:01:00	38.00	38.05	38.00	-0.40	1	3604
13:00:30	38.00	38.05	38.00	-0.40	3	3603
13:00:09	38.00	38.05	38.05	-0.35	1	3600
12:59:36	38.00	38.10	38.10	-0.30	1	3599
12:58:48	38.00	38.05	38.00	-0.40	2	3598
12:58:31	38.00	38.10	38.00	-0.40	2	3596
12:58:19	38.00	38.10	38.10	-0.30	1	3594
12:57:07	38.00	38.05	38.10	-0.30	2	3593
12:57:07	38.00	38.05	38.05	-0.35	8	3591
12:56:44	38.00	38.05	38.00	-0.40	3	3583
12:56:16	37.95	38.00	38.00	-0.40	16	3580
12:56:16	37.95	38.00	38.00	-0.40	1	3564
12:56:01	37.95	38.00	37.95	-0.45	1	3563
12:55:43	37.95	38.00	38.00	-0.40	1	3562
12:54:27	37.95	38.00	38.00	-0.40	3	3561
12:52:50	38.00	38.05	38.00	-0.40	2	3558
12:52:05	38.00	38.05	38.00	-0.40	3	3556
12:51:30	37.95	38.00	37.95	-0.45	2	3553
12:51:15	38.00	38.05	38.00	-0.40	1	3551
12:50:47	38.00	38.05	38.00	-0.40	1	3550
12:50:24	37.95	38.00	38.00	-0.40	12	3549
12:50:12	37.95	38.00	37.95	-0.45	1	3537
12:50:11	37.95	38.00	37.95	-0.45	1	3536
12:49:45	37.90	37.95	37.95	-0.45	2	3535
12:49:19	37.90	37.95	37.95	-0.45	4	3533
12:48:56	37.90	37.95	37.95	-0.45	1	3529
12:48:33	37.90	37.95	37.95	-0.45	1	3528
12:48:33	37.90	37.95	37.90	-0.50	2	3527
12:48:06	37.90	37.95	37.90	-0.50	1	3525
12:47:37	37.90	37.95	37.90	-0.50	3	3524
12:47:34	37.90	37.95	37.90	-0.50	2	3521
12:46:55	37.90	37.95	37.90	-0.50	1	3519
12:46:24	37.85	37.90	37.90	-0.50	7	3518
12:46:24	37.85	37.90	37.90	-0.50	1	3511
12:45:23	37.85	37.90	37.90	-0.50	1	3510
12:44:34	37.85	37.90	37.85	-0.55	1	3509
12:44:04	37.85	37.95	37.85	-0.55	3	3508
12:43:52	37.85	37.95	37.85	-0.55	2	3505
12:43:44	37.85	37.95	37.85	-0.55	3	3503
12:43:14	37.90	37.95	37.85	-0.55	14	3500
12:43:14	37.90	37.95	37.90	-0.50	1	3486
12:43:12	37.90	37.95	37.90	-0.50	1	3485
12:43:07	37.90	37.95	37.90	-0.50	1	3484
12:42:55	37.90	37.95	37.90	-0.50	1	3483
12:42:50	37.90	37.95	37.90	-0.50	5	3482
12:42:32	37.90	37.95	37.90	-0.50	4	3477
12:39:28	37.90	37.95	37.95	-0.45	1	3473
12:39:24	37.90	37.95	37.95	-0.45	1	3472
12:38:32	37.95	38.00	37.95	-0.45	5	3471
12:38:26	37.95	38.00	38.00	-0.40	1	3466
12:38:19	37.95	38.00	38.00	-0.40	1	3465
12:38:19	38.00	38.10	38.00	-0.40	3	3464
12:37:56	38.00	38.05	38.05	-0.35	10	3461
12:37:56	38.00	38.05	38.05	-0.35	1	3451
12:37:44	38.00	38.10	38.10	-0.30	1	3450
12:37:31	38.10	38.15	38.10	-0.30	1	3449
12:37:28	38.10	38.15	38.10	-0.30	1	3448
12:37:23	38.10	38.15	38.10	-0.30	1	3447
12:36:06	38.15	38.20	38.15	-0.25	5	3446
12:35:00	38.10	38.15	38.15	-0.25	1	3441
12:34:33	38.05	38.15	38.15	-0.25	9	3440
12:34:32	38.05	38.10	38.10	-0.30	9	3431
12:34:32	38.05	38.10	38.10	-0.30	7	3422
12:34:31	38.00	38.10	38.10	-0.30	2	3415
12:34:27	38.00	38.10	38.10	-0.30	4	3413
12:34:24	38.00	38.05	38.05	-0.35	4	3409
12:34:19	38.00	38.05	38.00	-0.40	1	3405
12:33:57	37.95	38.05	37.95	-0.45	1	3404
12:33:56	37.95	38.05	37.95	-0.45	2	3403
12:33:51	37.95	38.05	37.95	-0.45	1	3401
12:33:40	37.95	38.05	37.95	-0.45	1	3400
12:33:38	37.95	38.05	37.95	-0.45	1	3399
12:33:19	37.95	38.05	37.95	-0.45	1	3398
12:33:01	37.95	38.05	37.95	-0.45	1	3397
12:32:59	37.95	38.05	37.95	-0.45	1	3396
12:32:21	37.95	38.05	37.95	-0.45	1	3395
12:32:11	37.95	38.05	38.05	-0.35	2	3394
12:32:04	37.95	38.00	38.00	-0.40	12	3392
12:32:03	37.95	38.00	37.95	-0.45	3	3380
12:30:18	37.90	37.95	37.95	-0.45	1	3377
12:30:11	37.90	37.95	37.95	-0.45	1	3376
12:29:58	37.90	37.95	37.95	-0.45	4	3375
12:29:58	37.85	37.90	37.90	-0.50	8	3371
12:29:58	37.85	37.90	37.90	-0.50	1	3363
12:29:36	37.85	37.90	37.85	-0.55	3	3362
12:28:50	37.85	37.90	37.85	-0.55	2	3359
12:28:46	37.85	37.90	37.85	-0.55	2	3357
12:28:18	37.85	37.90	37.85	-0.55	1	3355
12:26:48	37.85	37.90	37.90	-0.50	1	3354
12:26:21	37.85	37.90	37.90	-0.50	1	3353
12:26:19	37.85	37.90	37.85	-0.55	1	3352
12:26:09	37.85	37.90	37.85	-0.55	1	3351
12:25:52	37.85	37.90	37.85	-0.55	1	3350
12:25:51	37.85	37.90	37.85	-0.55	1	3349
12:24:57	37.80	37.85	37.85	-0.55	2	3348
12:24:15	37.80	37.85	37.85	-0.55	1	3346
12:24:14	37.85	37.90	37.85	-0.55	5	3345
12:24:07	37.85	37.90	37.85	-0.55	5	3340
12:23:54	37.85	37.90	37.85	-0.55	1	3335
12:23:27	37.85	37.90	37.90	-0.50	1	3334
12:22:59	37.90	37.95	37.90	-0.50	1	3333
12:22:49	37.90	37.95	37.90	-0.50	1	3332
12:22:41	37.90	37.95	37.90	-0.50	2	3331
12:22:32	37.90	37.95	37.90	-0.50	1	3329
12:22:28	37.90	37.95	37.90	-0.50	1	3328
12:22:19	37.90	37.95	37.90	-0.50	4	3327
12:22:04	37.90	37.95	37.90	-0.50	1	3323
12:22:00	37.90	37.95	37.90	-0.50	1	3322
12:22:00	37.90	37.95	37.90	-0.50	1	3321
12:21:36	37.90	37.95	37.90	-0.50	1	3320
12:19:55	37.90	37.95	37.90	-0.50	1	3319
12:19:52	37.90	37.95	37.90	-0.50	1	3318
12:19:47	37.90	37.95	37.90	-0.50	1	3317
12:19:45	37.90	37.95	37.90	-0.50	2	3316
12:18:48	37.90	37.95	37.90	-0.50	1	3314
12:17:55	37.90	37.95	37.95	-0.45	1	3313
12:17:06	37.90	37.95	37.95	-0.45	1	3312
12:16:25	37.90	37.95	37.90	-0.50	2	3311
12:16:13	37.90	37.95	37.90	-0.50	1	3309
12:15:45	37.85	37.95	37.85	-0.55	1	3308
12:15:30	37.90	37.95	37.90	-0.50	1	3307
12:15:14	37.90	38.00	37.90	-0.50	1	3306
12:14:56	37.90	38.00	38.00	-0.40	2	3305
12:13:34	37.85	38.00	38.00	-0.40	1	3303
12:13:23	37.90	38.00	37.90	-0.50	1	3302
12:13:14	37.95	38.00	37.95	-0.45	1	3301
12:13:00	37.95	38.00	37.95	-0.45	4	3300
12:12:57	37.95	38.00	37.95	-0.45	2	3296
12:12:26	38.00	38.05	38.00	-0.40	5	3294
12:11:43	38.05	38.10	38.05	-0.35	3	3289
12:09:31	38.00	38.10	38.10	-0.30	5	3286
12:09:30	38.00	38.10	38.10	-0.30	1	3281
12:09:13	38.00	38.10	38.10	-0.30	1	3280
12:09:00	38.00	38.10	38.00	-0.40	1	3279
12:08:44	38.00	38.05	38.05	-0.35	4	3278
12:08:44	38.00	38.05	38.05	-0.35	3	3274
12:08:18	38.00	38.05	38.05	-0.35	1	3271
12:08:05	37.95	38.00	38.00	-0.40	4	3270
12:08:03	37.95	38.00	38.00	-0.40	2	3266
12:07:50	37.95	38.00	38.00	-0.40	1	3264
12:07:45	37.95	38.00	38.00	-0.40	1	3263
12:06:01	37.90	37.95	37.95	-0.45	1	3262
12:05:39	37.80	37.95	37.95	-0.45	2	3261
12:04:42	37.85	37.95	37.85	-0.55	3	3259
12:04:31	37.85	37.90	37.90	-0.50	1	3256
12:04:24	37.85	37.90	37.90	-0.50	5	3255
12:04:14	37.85	37.90	37.85	-0.55	1	3250
12:04:00	37.80	37.85	37.85	-0.55	3	3249
12:03:50	37.80	37.85	37.80	-0.60	5	3246
12:02:49	37.80	37.90	37.80	-0.60	1	3241
12:01:47	37.80	37.90	37.80	-0.60	5	3240
12:01:44	37.80	37.90	37.80	-0.60	1	3235
12:00:59	37.80	37.90	37.80	-0.60	1	3234
12:00:49	37.80	37.90	37.80	-0.60	2	3233
12:00:28	37.80	37.90	37.80	-0.60	1	3231
12:00:03	37.80	37.90	37.80	-0.60	1	3230
11:59:35	37.80	37.90	37.80	-0.60	1	3229
11:59:16	37.80	37.95	37.80	-0.60	1	3228
11:59:04	37.80	37.90	37.80	-0.60	1	3227
11:58:45	37.80	37.95	37.75	-0.65	7	3226
11:58:45	37.80	37.95	37.80	-0.60	4	3219
11:58:27	37.80	37.95	37.80	-0.60	1	3215
11:58:26	37.80	37.95	37.80	-0.60	1	3214
11:58:24	37.80	37.95	37.80	-0.60	1	3213
11:58:15	37.80	37.95	37.80	-0.60	1	3212
11:58:05	37.80	37.95	37.80	-0.60	1	3211
11:57:47	37.80	37.95	37.80	-0.60	1	3210
11:57:47	37.90	37.95	37.90	-0.50	1	3209
11:56:59	37.85	37.95	37.85	-0.55	12	3208
11:56:16	37.90	38.00	37.90	-0.50	1	3196
11:56:09	37.85	37.95	37.95	-0.45	2	3195
11:55:59	37.80	37.85	37.85	-0.55	1	3193
11:55:29	37.80	37.85	37.85	-0.55	2	3192
11:55:15	37.80	37.85	37.80	-0.60	1	3190
11:55:02	37.75	37.80	37.80	-0.60	1	3189
11:54:56	37.70	37.80	37.80	-0.60	2	3188
11:54:52	37.75	37.80	37.70	-0.70	4	3186
11:54:52	37.75	37.80	37.75	-0.65	1	3182
11:54:43	37.70	37.75	37.80	-0.60	3	3181
11:54:43	37.70	37.75	37.75	-0.65	2	3178
11:54:40	37.70	37.75	37.75	-0.65	1	3176
11:54:34	37.70	37.75	37.75	-0.65	1	3175
11:54:29	37.70	37.80	37.80	-0.60	2	3174
11:54:27	37.75	37.80	37.75	-0.65	2	3172
11:54:26	37.75	37.80	37.75	-0.65	5	3170
11:54:26	37.75	37.80	37.75	-0.65	1	3165
11:54:25	37.75	37.80	37.75	-0.65	5	3164
11:54:18	37.75	37.80	37.75	-0.65	2	3159
11:54:15	37.75	37.85	37.75	-0.65	1	3157
11:54:15	37.75	37.85	37.75	-0.65	1	3156
11:54:15	37.75	37.85	37.75	-0.65	1	3155
11:54:15	37.75	37.85	37.75	-0.65	2	3154
11:54:11	37.80	37.85	37.80	-0.60	34	3152
11:54:00	37.80	37.85	37.80	-0.60	2	3118
11:54:00	37.80	37.85	37.80	-0.60	1	3116
11:53:32	37.85	37.90	37.85	-0.55	12	3115
11:53:32	37.90	37.95	37.90	-0.50	52	3103
11:52:34	37.90	37.95	37.95	-0.45	1	3051
11:52:22	37.95	38.05	37.95	-0.45	1	3050
11:52:21	37.95	38.00	38.00	-0.40	1	3049
11:51:56	37.90	38.00	37.90	-0.50	1	3048
11:51:53	37.90	38.00	38.00	-0.40	1	3047
11:51:47	37.95	38.05	37.95	-0.45	2	3046
11:51:38	37.90	37.95	38.00	-0.40	3	3044
11:51:38	37.90	37.95	37.95	-0.45	2	3041
11:51:25	37.90	37.95	37.95	-0.45	1	3039
11:51:01	37.95	38.00	37.95	-0.45	1	3038
11:50:28	37.95	38.05	37.95	-0.45	18	3037
11:50:28	38.00	38.05	38.00	-0.40	15	3019
11:50:28	38.00	38.05	38.00	-0.40	5	3004
11:50:02	38.05	38.10	38.05	-0.35	2	2999
11:48:18	38.00	38.15	38.00	-0.40	2	2997
11:48:17	38.00	38.05	38.05	-0.35	11	2995
11:48:17	38.00	38.05	38.00	-0.40	1	2984
11:48:17	38.05	38.15	38.05	-0.35	8	2983
11:47:33	38.00	38.15	38.00	-0.40	5	2975
11:46:47	38.00	38.15	38.00	-0.40	1	2970
11:46:34	38.00	38.15	38.00	-0.40	1	2969
11:46:25	38.00	38.15	38.00	-0.40	1	2968
11:45:49	38.05	38.15	38.00	-0.40	2	2967
11:45:49	38.05	38.15	38.05	-0.35	1	2965
11:45:22	38.05	38.15	38.00	-0.40	2	2964
11:45:22	38.05	38.15	38.05	-0.35	4	2962
11:44:42	38.10	38.15	38.05	-0.35	2	2958
11:44:42	38.10	38.15	38.10	-0.30	1	2956
11:44:20	38.10	38.15	38.10	-0.30	1	2955
11:42:15	38.10	38.20	38.10	-0.30	1	2954
11:42:07	38.10	38.15	38.10	-0.30	1	2953
11:38:47	38.10	38.15	38.15	-0.25	2	2952
11:38:17	38.05	38.10	38.10	-0.30	1	2950
11:35:58	38.00	38.05	38.05	-0.35	1	2949
11:34:57	38.00	38.05	38.05	-0.35	1	2948
11:34:22	38.00	38.05	38.05	-0.35	2	2947
11:34:04	38.05	38.15	38.05	-0.35	2	2945
11:33:00	38.00	38.05	38.05	-0.35	1	2943
11:32:42	38.00	38.05	38.00	-0.40	2	2942
11:32:18	38.00	38.05	38.00	-0.40	1	2940
11:31:21	38.00	38.05	38.05	-0.35	1	2939
11:30:56	38.00	38.05	38.05	-0.35	1	2938
11:30:45	38.00	38.05	38.00	-0.40	1	2937
11:30:38	38.00	38.05	38.00	-0.40	3	2936
11:30:36	38.00	38.05	38.05	-0.35	1	2933
11:30:21	38.00	38.05	38.05	-0.35	1	2932
11:30:09	38.00	38.05	38.00	-0.40	8	2931
11:30:06	38.00	38.05	38.00	-0.40	1	2923
11:30:05	38.00	38.05	38.00	-0.40	2	2922
11:29:49	38.00	38.05	38.00	-0.40	1	2920
11:29:45	38.00	38.05	38.00	-0.40	2	2919
11:29:36	38.00	38.05	38.00	-0.40	1	2917
11:29:16	38.05	38.10	38.05	-0.35	8	2916
11:29:13	38.05	38.10	38.05	-0.35	1	2908
11:29:01	38.05	38.10	38.05	-0.35	1	2907
11:27:18	38.10	38.20	38.10	-0.30	1	2906
11:27:00	38.05	38.10	38.10	-0.30	1	2905
11:26:41	38.05	38.10	38.10	-0.30	2	2904
11:26:32	38.10	38.15	38.10	-0.30	1	2902
11:26:25	38.10	38.15	38.10	-0.30	1	2901
11:26:22	38.10	38.15	38.05	-0.35	2	2900
11:26:22	38.10	38.15	38.10	-0.30	1	2898
11:26:13	38.10	38.15	38.10	-0.30	1	2897
11:26:11	38.10	38.15	38.10	-0.30	7	2896
11:25:38	38.10	38.20	38.10	-0.30	1	2889
11:25:14	38.10	38.20	38.10	-0.30	1	2888
11:25:02	38.10	38.20	38.20	-0.20	1	2887
11:24:43	38.10	38.15	38.15	-0.25	2	2886
11:24:43	38.10	38.15	38.15	-0.25	1	2884
11:24:43	38.15	38.25	38.15	-0.25	2	2883
11:24:31	38.15	38.20	38.20	-0.20	1	2881
11:23:54	38.10	38.20	38.20	-0.20	1	2880
11:23:53	38.10	38.15	38.15	-0.25	1	2879
11:23:53	38.15	38.20	38.15	-0.25	1	2878
11:23:42	38.10	38.15	38.15	-0.25	5	2877
11:23:35	38.15	38.20	38.15	-0.25	1	2872
11:22:15	38.15	38.20	38.15	-0.25	4	2871
11:22:06	38.00	38.10	38.15	-0.25	1	2867
11:22:06	38.00	38.10	38.10	-0.30	4	2866
11:21:50	38.00	38.10	38.10	-0.30	2	2862
11:21:35	38.00	38.10	38.10	-0.30	5	2860
11:20:17	37.95	38.00	38.10	-0.30	2	2855
11:20:17	37.95	38.00	38.05	-0.35	2	2853
11:20:17	37.95	38.00	38.00	-0.40	6	2851
11:20:15	37.95	38.00	37.95	-0.45	1	2845
11:19:44	37.95	38.00	37.95	-0.45	1	2844
11:19:12	37.95	38.05	37.95	-0.45	3	2843
11:19:02	38.00	38.10	38.00	-0.40	6	2840
11:18:59	38.00	38.10	38.00	-0.40	12	2834
11:18:59	38.00	38.10	38.00	-0.40	3	2822
11:18:59	38.05	38.10	38.05	-0.35	3	2819
11:18:58	38.05	38.10	38.05	-0.35	7	2816
11:18:56	38.05	38.10	38.05	-0.35	1	2809
11:18:33	38.05	38.10	38.05	-0.35	1	2808
11:17:53	38.10	38.15	38.10	-0.30	1	2807
11:17:38	38.10	38.15	38.10	-0.30	1	2806
11:17:16	38.10	38.20	38.10	-0.30	1	2805
11:16:18	38.15	38.20	38.10	-0.30	2	2804
11:16:18	38.15	38.20	38.15	-0.25	1	2802
11:16:16	38.15	38.20	38.15	-0.25	1	2801
11:15:41	38.15	38.20	38.15	-0.25	3	2800
11:15:13	38.15	38.20	38.15	-0.25	1	2797
11:14:20	38.10	38.20	38.20	-0.20	2	2796
11:14:20	38.15	38.20	38.15	-0.25	2	2794
11:13:57	38.10	38.15	38.15	-0.25	1	2792
11:13:37	38.10	38.15	38.15	-0.25	1	2791
11:13:35	38.10	38.15	38.10	-0.30	1	2790
11:12:59	38.15	38.20	38.15	-0.25	2	2789
11:12:58	38.20	38.30	38.20	-0.20	4	2787
11:12:49	38.20	38.30	38.20	-0.20	2	2783
11:12:34	38.20	38.30	38.20	-0.20	4	2781
11:12:23	38.20	38.30	38.20	-0.20	1	2777
11:12:05	38.20	38.25	38.25	-0.15	5	2776
11:11:24	38.20	38.25	38.25	-0.15	3	2771
11:10:50	38.20	38.25	38.20	-0.20	1	2768
11:09:27	38.25	38.30	38.25	-0.15	1	2767
11:09:26	38.20	38.25	38.25	-0.15	2	2766
11:08:39	38.20	38.30	38.20	-0.20	3	2764
11:08:26	38.25	38.35	38.25	-0.15	5	2761
11:08:26	38.25	38.35	38.25	-0.15	15	2756
11:08:26	38.30	38.40	38.30	-0.10	10	2741
11:08:25	38.35	38.40	38.35	-0.05	2	2731
11:08:22	38.35	38.40	38.35	-0.05	2	2729
11:08:22	38.35	38.40	38.35	-0.05	6	2727
11:08:22	38.40	38.45	38.40	0	1	2721
11:07:59	38.40	38.45	38.40	0	5	2720
11:07:59	38.40	38.45	38.40	0	1	2715
11:07:37	38.40	38.45	38.40	0	1	2714
11:07:12	38.35	38.40	38.45	+0.05	2	2713
11:07:12	38.35	38.40	38.40	0	1	2711
11:07:01	38.40	38.45	38.40	0	3	2710
11:06:17	38.45	38.50	38.45	+0.05	2	2707
11:06:15	38.45	38.50	38.45	+0.05	1	2705
11:06:12	38.45	38.50	38.45	+0.05	1	2704
11:05:53	38.45	38.50	38.45	+0.05	1	2703
11:05:24	38.40	38.45	38.45	+0.05	1	2702
11:05:21	38.40	38.45	38.45	+0.05	1	2701
11:05:12	38.40	38.45	38.45	+0.05	1	2700
11:05:04	38.40	38.45	38.40	0	2	2699
11:04:46	38.40	38.45	38.40	0	1	2697
11:04:09	38.40	38.45	38.40	0	2	2696
11:04:09	38.40	38.45	38.45	+0.05	1	2694
11:03:58	38.40	38.45	38.45	+0.05	1	2693
11:03:41	38.40	38.45	38.45	+0.05	3	2692
11:03:34	38.40	38.45	38.45	+0.05	1	2689
11:03:30	38.40	38.45	38.45	+0.05	1	2688
11:03:21	38.40	38.45	38.45	+0.05	1	2687
11:03:09	38.35	38.40	38.40	0	16	2686
11:02:51	38.30	38.35	38.35	-0.05	4	2670
11:02:51	38.25	38.30	38.30	-0.10	14	2666
11:02:51	38.25	38.30	38.30	-0.10	3	2652
11:02:43	38.25	38.30	38.25	-0.15	1	2649
11:02:36	38.20	38.25	38.25	-0.15	2	2648
11:02:22	38.15	38.20	38.20	-0.20	26	2646
11:01:12	38.10	38.15	38.15	-0.25	1	2620
11:01:01	38.10	38.15	38.15	-0.25	3	2619
11:00:34	38.15	38.20	38.15	-0.25	1	2616
10:59:59	38.15	38.20	38.15	-0.25	1	2615
10:59:57	38.15	38.20	38.15	-0.25	7	2614
10:58:54	38.15	38.20	38.20	-0.20	1	2607
10:58:43	38.20	38.25	38.20	-0.20	1	2606
10:58:43	38.20	38.25	38.20	-0.20	1	2605
10:58:33	38.20	38.25	38.20	-0.20	1	2604
10:58:33	38.20	38.25	38.20	-0.20	6	2603
10:58:19	38.20	38.25	38.20	-0.20	1	2597
10:57:58	38.20	38.25	38.25	-0.15	2	2596
10:57:22	38.20	38.25	38.25	-0.15	1	2594
10:56:49	38.25	38.30	38.25	-0.15	3	2593
10:56:49	38.25	38.30	38.30	-0.10	1	2590
10:55:11	38.25	38.30	38.30	-0.10	1	2589
10:54:13	38.20	38.30	38.30	-0.10	1	2588
10:53:23	38.20	38.30	38.30	-0.10	1	2587
10:52:44	38.20	38.25	38.30	-0.10	9	2586
10:52:44	38.20	38.25	38.25	-0.15	1	2577
10:50:29	38.20	38.30	38.30	-0.10	2	2576
10:50:21	38.25	38.30	38.30	-0.10	1	2574
10:50:14	38.25	38.30	38.25	-0.15	1	2573
10:50:06	38.25	38.30	38.25	-0.15	1	2572
10:50:04	38.25	38.30	38.25	-0.15	2	2571
10:48:46	38.25	38.30	38.25	-0.15	1	2569
10:48:44	38.25	38.30	38.25	-0.15	1	2568
10:47:48	38.20	38.30	38.30	-0.10	1	2567
10:46:57	38.30	38.35	38.30	-0.10	1	2566
10:46:57	38.30	38.35	38.30	-0.10	1	2565
10:46:57	38.25	38.30	38.30	-0.10	1	2564
10:46:51	38.25	38.30	38.30	-0.10	1	2563
10:46:44	38.30	38.35	38.30	-0.10	1	2562
10:46:07	38.20	38.30	38.30	-0.10	2	2561
10:46:03	38.20	38.30	38.30	-0.10	1	2559
10:45:26	38.20	38.30	38.20	-0.20	1	2558
10:45:15	38.20	38.30	38.30	-0.10	4	2557
10:45:11	38.20	38.30	38.20	-0.20	2	2553
10:44:46	38.20	38.30	38.30	-0.10	1	2551
10:44:40	38.15	38.25	38.25	-0.15	2	2550
10:44:40	38.15	38.25	38.25	-0.15	1	2548
10:44:39	38.10	38.20	38.20	-0.20	14	2547
10:44:39	38.10	38.15	38.15	-0.25	1	2533
10:44:34	38.05	38.15	38.15	-0.25	1	2532
10:44:29	38.05	38.15	38.15	-0.25	1	2531
10:44:24	38.05	38.10	38.10	-0.30	5	2530
10:44:24	38.05	38.10	38.10	-0.30	1	2525
10:44:14	38.05	38.10	38.10	-0.30	1	2524
10:44:09	38.05	38.10	38.10	-0.30	1	2523
10:43:53	38.05	38.10	38.05	-0.35	1	2522
10:43:52	38.05	38.10	38.05	-0.35	1	2521
10:43:52	38.05	38.10	38.10	-0.30	3	2520
10:43:12	38.05	38.10	38.10	-0.30	2	2517
10:42:52	38.05	38.10	38.10	-0.30	1	2515
10:42:23	38.05	38.10	38.05	-0.35	1	2514
10:42:23	38.05	38.10	38.05	-0.35	2	2513
10:41:45	38.05	38.10	38.10	-0.30	1	2511
10:39:46	38.05	38.10	38.05	-0.35	2	2510
10:38:47	38.10	38.15	38.10	-0.30	2	2508
10:38:26	38.05	38.10	38.10	-0.30	1	2506
10:37:54	38.10	38.15	38.10	-0.30	1	2505
10:36:39	38.10	38.15	38.10	-0.30	1	2504
10:36:39	37.95	38.00	38.05	-0.35	5	2503
10:36:39	37.95	38.00	38.00	-0.40	1	2498
10:36:36	37.95	38.00	38.00	-0.40	1	2497
10:36:20	38.00	38.05	38.00	-0.40	1	2496
10:36:17	37.95	38.00	38.00	-0.40	6	2495
10:36:02	38.00	38.05	38.00	-0.40	4	2489
10:33:42	38.05	38.10	38.05	-0.35	1	2485
10:32:59	38.05	38.10	38.05	-0.35	1	2484
10:32:54	37.95	38.00	38.10	-0.30	2	2483
10:32:54	37.95	38.00	38.00	-0.40	2	2481
10:32:45	38.00	38.05	38.00	-0.40	4	2479
10:32:10	37.95	38.05	38.05	-0.35	5	2475
10:31:39	37.95	38.00	38.05	-0.35	1	2470
10:31:39	37.95	38.00	38.00	-0.40	4	2469
10:31:10	37.95	38.00	38.00	-0.40	2	2465
10:30:37	37.95	38.05	37.95	-0.45	2	2463
10:30:28	38.00	38.05	38.00	-0.40	2	2461
10:30:28	38.00	38.05	38.00	-0.40	10	2459
10:30:24	38.00	38.05	38.00	-0.40	1	2449
10:30:17	38.05	38.10	38.05	-0.35	2	2448
10:30:00	38.10	38.15	38.10	-0.30	1	2446
10:29:46	38.10	38.15	38.10	-0.30	1	2445
10:28:18	38.05	38.10	38.10	-0.30	1	2444
10:27:53	38.05	38.10	38.10	-0.30	3	2443
10:27:00	38.05	38.10	38.10	-0.30	1	2440
10:26:57	38.10	38.15	38.10	-0.30	1	2439
10:26:12	38.10	38.15	38.10	-0.30	2	2438
10:25:42	38.10	38.15	38.10	-0.30	2	2436
10:25:42	38.10	38.15	38.15	-0.25	2	2434
10:24:42	38.10	38.15	38.10	-0.30	1	2432
10:24:16	38.10	38.15	38.10	-0.30	1	2431
10:24:15	38.05	38.10	38.10	-0.30	36	2430
10:24:15	38.00	38.10	38.10	-0.30	15	2394
10:24:15	38.00	38.10	38.10	-0.30	4	2379
10:24:15	38.00	38.05	38.05	-0.35	3	2375
10:23:52	37.90	38.00	38.00	-0.40	2	2372
10:21:37	37.90	38.00	37.90	-0.50	1	2370
10:21:13	37.90	38.00	37.90	-0.50	1	2369
10:20:38	37.85	37.90	37.90	-0.50	4	2368
10:20:14	37.90	38.00	37.90	-0.50	6	2364
10:19:45	37.90	38.00	37.90	-0.50	1	2358
10:19:41	37.85	37.90	37.90	-0.50	1	2357
10:19:33	37.85	37.90	37.90	-0.50	1	2356
10:18:55	37.85	37.90	37.90	-0.50	2	2355
10:18:53	37.90	38.00	37.90	-0.50	2	2353
10:18:48	37.90	38.05	37.90	-0.50	10	2351
10:18:22	37.90	38.05	37.90	-0.50	1	2341
10:17:53	37.90	38.00	37.90	-0.50	10	2340
10:17:53	37.95	38.05	37.95	-0.45	3	2330
10:17:52	38.00	38.05	38.00	-0.40	3	2327
10:17:52	38.00	38.05	38.00	-0.40	6	2324
10:17:39	38.00	38.05	38.05	-0.35	1	2318
10:17:37	38.05	38.10	38.05	-0.35	1	2317
10:17:37	38.10	38.15	38.10	-0.30	4	2316
10:17:04	38.10	38.20	38.20	-0.20	3	2312
10:15:49	38.15	38.20	38.15	-0.25	1	2309
10:14:39	38.10	38.25	38.10	-0.30	1	2308
10:14:28	38.10	38.25	38.10	-0.30	2	2307
10:13:57	38.10	38.20	38.10	-0.30	1	2305
10:13:46	38.15	38.20	38.15	-0.25	1	2304
10:13:31	38.20	38.25	38.20	-0.20	7	2303
10:13:16	38.20	38.25	38.25	-0.15	1	2296
10:11:42	38.20	38.25	38.20	-0.20	1	2295
10:11:11	38.10	38.20	38.20	-0.20	5	2294
10:11:11	38.05	38.15	38.15	-0.25	11	2289
10:11:05	38.00	38.15	38.15	-0.25	1	2278
10:10:57	38.00	38.15	38.00	-0.40	3	2277
10:10:50	38.00	38.15	38.00	-0.40	1	2274
10:10:46	37.95	38.00	38.00	-0.40	16	2273
10:10:46	37.95	38.00	38.00	-0.40	6	2257
10:10:46	38.00	38.15	38.00	-0.40	8	2251
10:10:35	38.00	38.15	38.00	-0.40	3	2243
10:10:29	38.00	38.15	38.00	-0.40	1	2240
10:10:14	38.00	38.10	38.00	-0.40	1	2239
10:10:11	38.05	38.15	38.05	-0.35	1	2238
10:09:48	38.05	38.15	38.05	-0.35	2	2237
10:08:49	38.05	38.10	38.15	-0.25	1	2235
10:08:49	38.05	38.10	38.10	-0.30	1	2234
10:08:49	38.10	38.15	38.10	-0.30	2	2233
10:08:46	38.10	38.15	38.10	-0.30	1	2231
10:08:37	38.15	38.20	38.15	-0.25	6	2230
10:08:26	38.15	38.20	38.15	-0.25	1	2224
10:08:26	38.15	38.20	38.15	-0.25	2	2223
10:08:26	38.15	38.20	38.15	-0.25	1	2221
10:08:13	38.15	38.20	38.20	-0.20	1	2220
10:08:03	38.15	38.20	38.20	-0.20	1	2219
10:05:50	38.15	38.20	38.20	-0.20	4	2218
10:05:17	38.10	38.15	38.15	-0.25	3	2214
10:05:03	38.15	38.20	38.15	-0.25	2	2211
10:04:44	38.15	38.20	38.15	-0.25	1	2209
10:04:37	38.15	38.20	38.20	-0.20	1	2208
10:04:36	38.15	38.20	38.20	-0.20	1	2207
10:04:29	38.15	38.20	38.20	-0.20	1	2206
10:04:29	38.15	38.20	38.20	-0.20	1	2205
10:04:27	38.15	38.20	38.20	-0.20	1	2204
10:04:06	38.15	38.20	38.20	-0.20	1	2203
10:04:04	38.20	38.30	38.20	-0.20	1	2202
10:03:41	38.15	38.20	38.20	-0.20	1	2201
10:03:37	38.25	38.30	38.20	-0.20	1	2200
10:03:37	38.25	38.30	38.25	-0.15	1	2199
10:03:06	38.30	38.35	38.30	-0.10	2	2198
10:03:05	38.25	38.30	38.30	-0.10	1	2196
10:02:58	38.30	38.35	38.30	-0.10	1	2195
10:02:46	38.30	38.35	38.30	-0.10	1	2194
10:02:16	38.20	38.30	38.30	-0.10	1	2193
10:02:06	38.20	38.25	38.25	-0.15	1	2192
10:02:00	38.30	38.35	38.25	-0.15	1	2191
10:02:00	38.30	38.35	38.30	-0.10	2	2190
10:01:47	38.25	38.30	38.30	-0.10	1	2188
10:01:43	38.30	38.35	38.30	-0.10	1	2187
10:01:30	38.30	38.35	38.30	-0.10	1	2186
10:01:30	38.30	38.35	38.30	-0.10	1	2185
10:01:30	38.30	38.35	38.30	-0.10	1	2184
10:01:26	38.30	38.35	38.30	-0.10	1	2183
10:01:20	38.30	38.35	38.30	-0.10	2	2182
10:01:20	38.30	38.35	38.30	-0.10	2	2180
10:01:09	38.15	38.25	38.30	-0.10	1	2178
10:01:09	38.15	38.25	38.25	-0.15	4	2177
10:01:09	38.15	38.20	38.25	-0.15	1	2173
10:01:09	38.15	38.20	38.20	-0.20	1	2172
10:01:04	38.05	38.15	38.15	-0.25	1	2171
10:00:10	38.05	38.15	38.05	-0.35	3	2170
10:00:01	37.95	38.00	38.00	-0.40	7	2167
10:00:01	37.95	38.00	38.00	-0.40	14	2160
10:00:01	37.90	37.95	37.95	-0.45	11	2146
09:59:55	37.90	37.95	37.90	-0.50	1	2135
09:59:54	37.90	37.95	37.90	-0.50	4	2134
09:59:19	37.90	37.95	37.90	-0.50	1	2130
09:58:14	37.90	37.95	37.90	-0.50	3	2129
09:58:00	37.90	37.95	37.90	-0.50	1	2126
09:57:43	37.90	37.95	37.90	-0.50	1	2125
09:57:21	37.90	37.95	37.95	-0.45	1	2124
09:57:01	37.90	37.95	37.95	-0.45	1	2123
09:56:29	37.90	37.95	37.90	-0.50	1	2122
09:56:20	37.90	37.95	37.90	-0.50	7	2121
09:55:42	37.90	37.95	37.90	-0.50	1	2114
09:55:13	37.90	37.95	37.90	-0.50	1	2113
09:54:32	37.85	37.95	37.85	-0.55	1	2112
09:54:23	37.85	37.95	37.85	-0.55	1	2111
09:54:23	37.85	37.90	37.95	-0.45	4	2110
09:54:23	37.85	37.90	37.90	-0.50	6	2106
09:54:15	37.85	37.90	37.85	-0.55	1	2100
09:54:06	37.85	37.90	37.85	-0.55	2	2099
09:53:44	37.80	37.85	37.85	-0.55	2	2097
09:53:44	37.80	37.85	37.80	-0.60	3	2095
09:53:33	37.80	37.85	37.85	-0.55	1	2092
09:53:23	37.85	37.90	37.85	-0.55	4	2091
09:53:16	37.80	37.85	37.85	-0.55	1	2087
09:53:14	37.85	37.90	37.85	-0.55	1	2086
09:53:11	37.80	37.85	37.85	-0.55	1	2085
09:53:06	37.80	37.85	37.85	-0.55	3	2084
09:52:54	37.85	37.90	37.85	-0.55	5	2081
09:52:53	37.85	37.90	37.85	-0.55	6	2076
09:52:45	37.85	37.90	37.85	-0.55	1	2070
09:52:45	37.85	37.90	37.85	-0.55	4	2069
09:52:45	37.85	37.90	37.85	-0.55	5	2065
09:52:03	37.90	37.95	37.90	-0.50	2	2060
09:52:00	37.90	37.95	37.90	-0.50	1	2058
09:51:53	37.90	37.95	37.90	-0.50	1	2057
09:51:49	37.90	37.95	37.95	-0.45	1	2056
09:51:41	37.90	37.95	37.90	-0.50	10	2055
09:51:26	37.90	37.95	37.95	-0.45	1	2045
09:51:26	37.95	38.00	37.95	-0.45	5	2044
09:51:18	37.95	38.00	37.95	-0.45	1	2039
09:50:53	37.95	38.00	37.95	-0.45	1	2038
09:50:52	37.95	38.00	37.95	-0.45	1	2037
09:50:35	37.95	38.00	37.95	-0.45	2	2036
09:50:25	37.95	38.00	37.95	-0.45	1	2034
09:50:24	37.95	38.00	37.95	-0.45	1	2033
09:50:22	37.95	38.00	37.95	-0.45	2	2032
09:49:58	37.95	38.00	37.95	-0.45	1	2030
09:49:55	37.90	37.95	37.95	-0.45	2	2029
09:49:55	37.90	37.95	37.90	-0.50	1	2027
09:49:55	37.90	37.95	37.95	-0.45	1	2026
09:49:51	37.90	37.95	37.95	-0.45	1	2025
09:49:45	37.90	37.95	37.95	-0.45	1	2024
09:49:25	37.90	37.95	37.95	-0.45	2	2023
09:48:52	37.90	38.00	38.00	-0.40	3	2021
09:48:51	37.90	38.00	37.90	-0.50	1	2018
09:48:39	37.95	38.05	37.95	-0.45	6	2017
09:48:29	37.95	38.00	38.00	-0.40	2	2011
09:48:27	38.00	38.05	38.00	-0.40	27	2009
09:48:25	38.00	38.05	38.00	-0.40	6	1982
09:48:25	38.00	38.05	38.00	-0.40	3	1976
09:48:25	38.00	38.05	38.00	-0.40	3	1973
09:48:25	38.00	38.05	38.00	-0.40	33	1970
09:48:25	38.05	38.10	38.05	-0.35	8	1937
09:48:25	38.05	38.10	38.05	-0.35	10	1929
09:48:12	38.10	38.15	38.10	-0.30	1	1919
09:48:12	38.05	38.10	38.10	-0.30	4	1918
09:47:48	38.10	38.20	38.10	-0.30	9	1914
09:47:34	38.15	38.20	38.15	-0.25	1	1905
09:47:12	38.20	38.25	38.20	-0.20	3	1904
09:47:12	38.20	38.25	38.20	-0.20	1	1901
09:46:20	38.15	38.20	38.20	-0.20	2	1900
09:46:05	38.15	38.20	38.15	-0.25	1	1898
09:45:56	38.15	38.20	38.15	-0.25	10	1897
09:45:55	38.10	38.15	38.15	-0.25	1	1887
09:45:51	38.10	38.15	38.15	-0.25	1	1886
09:45:12	38.15	38.25	38.15	-0.25	3	1885
09:45:11	38.15	38.25	38.15	-0.25	1	1882
09:45:07	38.10	38.15	38.15	-0.25	4	1881
09:45:03	38.15	38.25	38.15	-0.25	1	1877
09:44:53	38.10	38.25	38.10	-0.30	1	1876
09:44:29	38.15	38.25	38.15	-0.25	2	1875
09:44:13	38.20	38.25	38.20	-0.20	1	1873
09:44:07	38.20	38.25	38.20	-0.20	1	1872
09:44:04	38.20	38.25	38.20	-0.20	3	1871
09:44:04	38.15	38.20	38.20	-0.20	1	1868
09:43:55	38.20	38.25	38.20	-0.20	6	1867
09:43:41	38.15	38.20	38.20	-0.20	1	1861
09:42:44	38.20	38.25	38.20	-0.20	1	1860
09:42:32	38.15	38.20	38.20	-0.20	1	1859
09:42:23	38.15	38.20	38.20	-0.20	1	1858
09:42:16	38.15	38.20	38.10	-0.30	1	1857
09:42:16	38.15	38.20	38.15	-0.25	2	1856
09:42:13	38.10	38.15	38.15	-0.25	3	1854
09:42:12	38.10	38.15	38.15	-0.25	1	1851
09:42:09	38.10	38.15	38.10	-0.30	4	1850
09:42:07	38.10	38.15	38.15	-0.25	2	1846
09:41:52	38.10	38.15	38.10	-0.30	1	1844
09:41:50	38.05	38.10	38.10	-0.30	1	1843
09:41:06	38.10	38.20	38.10	-0.30	7	1842
09:41:06	38.10	38.20	38.10	-0.30	2	1835
09:40:56	38.15	38.25	38.15	-0.25	4	1833
09:40:56	38.15	38.25	38.15	-0.25	2	1829
09:40:11	38.20	38.25	38.20	-0.20	2	1827
09:40:08	38.20	38.25	38.20	-0.20	3	1825
09:40:00	38.20	38.25	38.20	-0.20	1	1822
09:39:52	38.20	38.25	38.20	-0.20	5	1821
09:39:52	38.20	38.25	38.20	-0.20	1	1816
09:39:01	38.20	38.25	38.20	-0.20	5	1815
09:38:51	38.15	38.20	38.20	-0.20	1	1810
09:38:43	38.20	38.25	38.20	-0.20	1	1809
09:38:43	38.20	38.25	38.20	-0.20	7	1808
09:38:28	38.20	38.25	38.25	-0.15	1	1801
09:38:11	38.25	38.30	38.25	-0.15	2	1800
09:38:10	38.30	38.40	38.30	-0.10	3	1798
09:37:33	38.30	38.40	38.30	-0.10	1	1795
09:37:20	38.30	38.45	38.30	-0.10	1	1794
09:37:03	38.20	38.25	38.25	-0.15	2	1793
09:37:03	38.20	38.25	38.25	-0.15	1	1791
09:36:52	38.25	38.35	38.25	-0.15	4	1790
09:36:26	38.25	38.35	38.35	-0.05	1	1786
09:36:25	38.30	38.35	38.30	-0.10	5	1785
09:36:25	38.30	38.40	38.30	-0.10	1	1780
09:36:24	38.35	38.45	38.35	-0.05	6	1779
09:36:24	38.40	38.50	38.40	0	7	1773
09:36:24	38.45	38.50	38.45	+0.05	4	1766
09:36:19	38.45	38.50	38.45	+0.05	1	1762
09:35:36	38.45	38.50	38.50	+0.10	1	1761
09:35:13	38.45	38.50	38.50	+0.10	1	1760
09:34:51	38.45	38.50	38.50	+0.10	1	1759
09:34:50	38.50	38.60	38.50	+0.10	6	1758
09:34:44	38.50	38.60	38.50	+0.10	1	1752
09:34:33	38.40	38.45	38.45	+0.05	1	1751
09:34:32	38.40	38.45	38.45	+0.05	1	1750
09:34:32	38.40	38.45	38.40	0	1	1749
09:34:29	38.40	38.45	38.45	+0.05	1	1748
09:34:24	38.40	38.45	38.45	+0.05	1	1747
09:34:24	38.45	38.50	38.45	+0.05	4	1746
09:34:13	38.50	38.55	38.50	+0.10	1	1742
09:34:06	38.50	38.55	38.50	+0.10	1	1741
09:34:00	38.50	38.60	38.50	+0.10	10	1740
09:33:44	38.50	38.60	38.50	+0.10	1	1730
09:33:37	38.50	38.55	38.55	+0.15	2	1729
09:33:37	38.55	38.60	38.55	+0.15	5	1727
09:33:36	38.60	38.65	38.60	+0.20	9	1722
09:33:36	38.60	38.65	38.60	+0.20	1	1713
09:33:33	38.65	38.70	38.60	+0.20	1	1712
09:33:33	38.65	38.70	38.65	+0.25	2	1711
09:33:05	38.70	38.75	38.70	+0.30	4	1709
09:33:04	38.60	38.70	38.70	+0.30	2	1705
09:33:04	38.65	38.70	38.65	+0.25	1	1703
09:33:02	38.65	38.70	38.70	+0.30	1	1702
09:32:57	38.65	38.70	38.70	+0.30	1	1701
09:32:49	38.65	38.70	38.70	+0.30	1	1700
09:32:38	38.70	38.75	38.70	+0.30	1	1699
09:32:31	38.70	38.75	38.70	+0.30	1	1698
09:32:30	38.70	38.75	38.70	+0.30	1	1697
09:32:01	38.65	38.75	38.65	+0.25	2	1696
09:31:36	38.60	38.65	38.65	+0.25	3	1694
09:31:36	38.60	38.65	38.65	+0.25	3	1691
09:31:25	38.65	38.70	38.65	+0.25	1	1688
09:31:18	38.65	38.70	38.65	+0.25	1	1687
09:31:15	38.65	38.70	38.65	+0.25	1	1686
09:31:08	38.65	38.70	38.65	+0.25	5	1685
09:30:59	38.65	38.70	38.70	+0.30	2	1680
09:30:57	38.65	38.70	38.70	+0.30	1	1678
09:30:52	38.65	38.75	38.75	+0.35	1	1677
09:30:47	38.65	38.75	38.75	+0.35	1	1676
09:30:43	38.65	38.75	38.75	+0.35	1	1675
09:30:38	38.65	38.75	38.65	+0.25	1	1674
09:30:30	38.70	38.75	38.65	+0.25	1	1673
09:30:30	38.70	38.75	38.70	+0.30	1	1672
09:30:22	38.70	38.80	38.80	+0.40	1	1671
09:30:14	38.65	38.80	38.80	+0.40	1	1670
09:30:06	38.75	38.80	38.75	+0.35	1	1669
09:29:56	38.85	38.90	38.85	+0.45	10	1668
09:29:55	38.70	38.80	38.85	+0.45	7	1658
09:29:55	38.70	38.80	38.80	+0.40	3	1651
09:29:54	38.70	38.85	38.70	+0.30	1	1648
09:29:51	38.80	38.90	38.80	+0.40	6	1647
09:29:51	38.85	38.95	38.85	+0.45	1	1641
09:29:50	38.85	38.95	38.95	+0.55	1	1640
09:29:49	38.90	38.95	38.90	+0.50	3	1639
09:29:46	38.95	39.00	38.95	+0.55	1	1636
09:29:46	38.95	39.00	38.95	+0.55	2	1635
09:29:44	38.90	38.95	38.95	+0.55	2	1633
09:29:43	38.90	38.95	38.95	+0.55	1	1631
09:29:37	38.90	39.00	39.00	+0.60	1	1630
09:29:36	38.90	38.95	38.95	+0.55	2	1629
09:29:30	38.90	39.00	39.00	+0.60	1	1627
09:29:26	38.95	39.00	38.95	+0.55	2	1626
09:29:26	38.95	39.00	39.00	+0.60	5	1624
09:29:14	38.95	39.00	39.00	+0.60	5	1619
09:29:13	38.95	39.00	38.95	+0.55	1	1614
09:29:10	38.95	39.00	39.00	+0.60	2	1613
09:29:04	38.95	39.00	39.00	+0.60	1	1611
09:29:03	38.95	39.00	39.00	+0.60	2	1610
09:28:59	38.95	39.00	39.00	+0.60	1	1608
09:28:57	38.95	39.00	39.00	+0.60	1	1607
09:28:47	38.90	38.95	38.95	+0.55	35	1606
09:28:47	38.90	38.95	38.95	+0.55	2	1571
09:28:43	38.85	38.90	38.90	+0.50	8	1569
09:28:40	38.85	38.90	38.90	+0.50	1	1561
09:28:30	38.85	38.90	38.85	+0.45	1	1560
09:28:24	38.80	38.85	38.85	+0.45	2	1559
09:28:24	38.75	38.80	38.80	+0.40	7	1557
09:28:24	38.75	38.80	38.80	+0.40	1	1550
09:28:20	38.70	38.75	38.75	+0.35	1	1549
09:28:16	38.65	38.75	38.75	+0.35	7	1548
09:28:16	38.65	38.75	38.75	+0.35	1	1541
09:27:56	38.65	38.75	38.75	+0.35	1	1540
09:27:56	38.65	38.70	38.70	+0.30	1	1539
09:27:56	38.70	38.75	38.70	+0.30	4	1538
09:27:52	38.70	38.75	38.70	+0.30	2	1534
09:27:45	38.75	38.80	38.75	+0.35	1	1532
09:27:41	38.75	38.80	38.80	+0.40	1	1531
09:27:17	38.70	38.85	38.85	+0.45	2	1530
09:27:16	38.85	38.90	38.85	+0.45	5	1528
09:27:16	38.90	38.95	38.90	+0.50	1	1523
09:27:16	38.90	38.95	38.90	+0.50	5	1522
09:27:13	38.90	38.95	38.90	+0.50	1	1517
09:27:03	38.85	38.90	38.90	+0.50	5	1516
09:27:00	38.80	38.85	38.85	+0.45	3	1511
09:26:59	38.80	38.85	38.80	+0.40	2	1508
09:26:56	38.80	38.85	38.85	+0.45	1	1506
09:26:52	38.85	38.90	38.85	+0.45	3	1505
09:26:49	38.85	38.90	38.90	+0.50	1	1502
09:26:48	38.85	38.90	38.85	+0.45	1	1501
09:26:47	38.85	38.90	38.90	+0.50	2	1500
09:26:42	38.90	38.95	38.90	+0.50	5	1498
09:26:40	38.90	38.95	38.90	+0.50	1	1493
09:26:40	38.90	38.95	38.90	+0.50	1	1492
09:26:37	38.90	38.95	38.90	+0.50	1	1491
09:26:37	38.90	38.95	38.90	+0.50	2	1490
09:26:36	38.90	38.95	38.90	+0.50	1	1488
09:26:24	38.90	38.95	38.90	+0.50	2	1487
09:26:16	38.90	38.95	38.95	+0.55	1	1485
09:26:12	38.85	38.90	38.90	+0.50	2	1484
09:26:09	38.90	38.95	38.90	+0.50	2	1482
09:26:00	38.90	38.95	38.95	+0.55	2	1480
09:25:58	38.90	38.95	38.95	+0.55	3	1478
09:25:58	38.90	38.95	38.90	+0.50	1	1475
09:25:57	38.90	38.95	38.95	+0.55	1	1474
09:25:57	38.90	38.95	38.95	+0.55	1	1473
09:25:56	38.90	38.95	38.95	+0.55	1	1472
09:25:55	38.90	38.95	38.95	+0.55	1	1471
09:25:53	38.90	38.95	38.95	+0.55	1	1470
09:25:53	38.90	38.95	38.95	+0.55	10	1469
09:25:51	38.90	38.95	38.95	+0.55	2	1459
09:25:50	38.85	38.95	38.95	+0.55	3	1457
09:25:49	38.90	38.95	38.90	+0.50	1	1454
09:25:47	38.90	38.95	38.95	+0.55	3	1453
09:25:42	38.85	38.95	38.95	+0.55	5	1450
09:25:37	38.80	38.85	38.85	+0.45	2	1445
09:25:37	38.80	38.85	38.85	+0.45	15	1443
09:25:37	38.80	38.85	38.85	+0.45	1	1428
09:25:37	38.80	38.85	38.85	+0.45	1	1427
09:25:37	38.75	38.85	38.85	+0.45	1	1426
09:25:37	38.75	38.80	38.80	+0.40	7	1425
09:25:37	38.70	38.75	38.75	+0.35	17	1418
09:25:35	38.60	38.70	38.70	+0.30	10	1401
09:25:28	38.60	38.70	38.70	+0.30	1	1391
09:25:22	38.60	38.70	38.70	+0.30	6	1390
09:25:17	38.60	38.70	38.70	+0.30	1	1384
09:25:13	38.65	38.70	38.65	+0.25	4	1383
09:25:07	38.65	38.70	38.65	+0.25	1	1379
09:25:05	38.65	38.70	38.65	+0.25	2	1378
09:25:00	38.65	38.70	38.65	+0.25	2	1376
09:24:59	38.65	38.70	38.70	+0.30	3	1374
09:24:58	38.65	38.70	38.70	+0.30	1	1371
09:24:55	38.65	38.70	38.65	+0.25	1	1370
09:24:47	38.65	38.70	38.65	+0.25	3	1369
09:24:41	38.60	38.70	38.70	+0.30	1	1366
09:24:41	38.60	38.70	38.60	+0.20	1	1365
09:24:33	38.60	38.70	38.60	+0.20	1	1364
09:24:32	38.60	38.70	38.60	+0.20	1	1363
09:24:23	38.60	38.70	38.60	+0.20	1	1362
09:24:17	38.55	38.60	38.60	+0.20	2	1361
09:24:08	38.50	38.60	38.65	+0.25	6	1359
09:24:08	38.50	38.60	38.60	+0.20	2	1353
09:24:04	38.50	38.60	38.60	+0.20	1	1351
09:24:04	38.55	38.60	38.55	+0.15	1	1350
09:23:59	38.55	38.65	38.55	+0.15	2	1349
09:23:59	38.50	38.55	38.60	+0.20	1	1347
09:23:59	38.50	38.55	38.55	+0.15	1	1346
09:23:55	38.55	38.65	38.55	+0.15	1	1345
09:23:55	38.50	38.60	38.60	+0.20	1	1344
09:23:47	38.50	38.55	38.55	+0.15	1	1343
09:23:30	38.40	38.50	38.50	+0.10	4	1342
09:23:28	38.40	38.45	38.45	+0.05	8	1338
09:23:28	38.35	38.40	38.40	0	8	1330
09:23:28	38.30	38.40	38.40	0	6	1322
09:23:28	38.30	38.35	38.35	-0.05	1	1316
09:23:18	38.30	38.35	38.30	-0.10	1	1315
09:23:16	38.30	38.35	38.35	-0.05	2	1314
09:22:13	38.25	38.30	38.30	-0.10	1	1312
09:22:02	38.20	38.30	38.30	-0.10	1	1311
09:21:54	38.20	38.30	38.30	-0.10	1	1310
09:21:52	38.20	38.30	38.30	-0.10	1	1309
09:21:37	38.25	38.35	38.35	-0.05	1	1308
09:21:36	38.30	38.35	38.30	-0.10	1	1307
09:21:32	38.20	38.30	38.30	-0.10	1	1306
09:21:29	38.20	38.30	38.30	-0.10	1	1305
09:20:44	38.20	38.30	38.30	-0.10	2	1304
09:20:43	38.30	38.35	38.30	-0.10	8	1302
09:20:43	38.30	38.35	38.30	-0.10	1	1294
09:20:27	38.35	38.40	38.35	-0.05	3	1293
09:20:06	38.30	38.35	38.35	-0.05	2	1290
09:19:39	38.25	38.35	38.35	-0.05	1	1288
09:19:36	38.15	38.20	38.20	-0.20	2	1287
09:19:18	38.15	38.20	38.15	-0.25	1	1285
09:19:17	38.15	38.20	38.15	-0.25	2	1284
09:19:03	38.15	38.20	38.15	-0.25	1	1282
09:19:02	38.15	38.20	38.20	-0.20	1	1281
09:18:28	38.15	38.30	38.15	-0.25	2	1280
09:18:24	38.15	38.25	38.25	-0.15	1	1278
09:18:16	38.25	38.30	38.25	-0.15	1	1277
09:18:16	38.25	38.30	38.25	-0.15	1	1276
09:18:14	38.30	38.35	38.30	-0.10	2	1275
09:17:59	38.35	38.45	38.35	-0.05	5	1273
09:17:59	38.40	38.45	38.40	0	4	1268
09:17:45	38.35	38.45	38.45	+0.05	1	1264
09:17:35	38.45	38.50	38.45	+0.05	1	1263
09:17:34	38.35	38.45	38.45	+0.05	2	1262
09:17:24	38.35	38.45	38.45	+0.05	1	1260
09:17:15	38.35	38.45	38.45	+0.05	1	1259
09:17:12	38.40	38.45	38.40	0	1	1258
09:17:11	38.35	38.40	38.40	0	1	1257
09:17:11	38.35	38.40	38.40	0	2	1256
09:17:11	38.35	38.40	38.40	0	2	1254
09:17:11	38.35	38.40	38.40	0	2	1252
09:17:11	38.35	38.40	38.40	0	15	1250
09:17:11	38.30	38.35	38.35	-0.05	5	1235
09:16:57	38.25	38.35	38.35	-0.05	2	1230
09:16:54	38.25	38.30	38.30	-0.10	1	1228
09:16:51	38.30	38.35	38.30	-0.10	2	1227
09:16:51	38.30	38.35	38.30	-0.10	2	1225
09:16:38	38.25	38.30	38.30	-0.10	1	1223
09:16:19	38.30	38.40	38.30	-0.10	2	1222
09:16:06	38.25	38.30	38.30	-0.10	5	1220
09:16:06	38.20	38.25	38.25	-0.15	2	1215
09:16:06	38.20	38.25	38.25	-0.15	1	1213
09:16:06	38.15	38.20	38.20	-0.20	5	1212
09:15:57	38.15	38.20	38.15	-0.25	1	1207
09:15:15	38.15	38.20	38.15	-0.25	1	1206
09:15:13	38.15	38.20	38.20	-0.20	1	1205
09:14:51	38.15	38.25	38.25	-0.15	3	1204
09:14:43	38.20	38.30	38.20	-0.20	2	1201
09:14:43	38.20	38.30	38.20	-0.20	1	1199
09:14:36	38.20	38.30	38.20	-0.20	2	1198
09:14:36	38.25	38.35	38.25	-0.15	1	1196
09:14:21	38.15	38.20	38.20	-0.20	2	1195
09:14:21	38.15	38.20	38.20	-0.20	1	1193
09:14:03	38.15	38.20	38.20	-0.20	1	1192
09:14:03	38.15	38.20	38.15	-0.25	2	1191
09:13:59	38.15	38.20	38.20	-0.20	1	1189
09:13:35	38.15	38.20	38.20	-0.20	1	1188
09:13:30	38.20	38.35	38.20	-0.20	2	1187
09:13:24	38.20	38.30	38.20	-0.20	1	1185
09:13:18	38.20	38.30	38.20	-0.20	1	1184
09:13:17	38.05	38.10	38.10	-0.30	1	1183
09:13:17	38.00	38.10	38.00	-0.40	1	1182
09:13:16	38.00	38.05	38.00	-0.40	2	1181
09:13:09	38.00	38.05	38.00	-0.40	2	1179
09:13:03	38.00	38.05	38.00	-0.40	1	1177
09:13:01	38.00	38.05	38.05	-0.35	1	1176
09:12:57	38.00	38.05	38.05	-0.35	1	1175
09:12:53	38.00	38.05	38.05	-0.35	2	1174
09:12:53	38.00	38.05	38.05	-0.35	1	1172
09:12:51	38.05	38.15	38.05	-0.35	1	1171
09:12:43	38.05	38.15	38.05	-0.35	2	1170
09:12:38	38.05	38.10	38.10	-0.30	4	1168
09:12:32	38.05	38.10	38.10	-0.30	1	1164
09:12:23	38.05	38.10	38.05	-0.35	1	1163
09:12:21	38.00	38.10	38.00	-0.40	1	1162
09:12:19	38.05	38.10	38.05	-0.35	1	1161
09:12:13	38.05	38.10	38.05	-0.35	1	1160
09:12:00	38.10	38.20	38.10	-0.30	11	1159
09:12:00	38.15	38.30	38.15	-0.25	1	1148
09:12:00	38.20	38.30	38.20	-0.20	1	1147
09:11:51	38.25	38.30	38.25	-0.15	5	1146
09:11:34	38.10	38.25	38.25	-0.15	1	1141
09:11:34	38.15	38.25	38.15	-0.25	1	1140
09:11:34	38.15	38.25	38.15	-0.25	4	1139
09:11:33	38.20	38.30	38.20	-0.20	3	1135
09:11:33	38.25	38.35	38.25	-0.15	3	1132
09:11:33	38.30	38.40	38.30	-0.10	4	1129
09:11:21	38.30	38.40	38.40	0	4	1125
09:11:12	38.40	38.45	38.40	0	2	1121
09:11:02	38.40	38.45	38.40	0	1	1119
09:11:00	38.35	38.40	38.40	0	1	1118
09:11:00	38.35	38.40	38.40	0	7	1117
09:11:00	38.30	38.35	38.35	-0.05	3	1110
09:10:57	38.30	38.35	38.35	-0.05	1	1107
09:10:56	38.35	38.40	38.35	-0.05	1	1106
09:10:19	38.25	38.35	38.35	-0.05	5	1105
09:10:17	38.25	38.35	38.35	-0.05	1	1100
09:10:13	38.35	38.40	38.35	-0.05	1	1099
09:10:03	38.25	38.35	38.40	0	1	1098
09:10:03	38.25	38.35	38.35	-0.05	2	1097
09:10:02	38.35	38.40	38.35	-0.05	4	1095
09:10:02	38.20	38.30	38.35	-0.05	4	1091
09:10:02	38.20	38.30	38.30	-0.10	2	1087
09:10:00	38.25	38.30	38.25	-0.15	4	1085
09:09:59	38.35	38.40	38.35	-0.05	3	1081
09:09:49	38.35	38.40	38.35	-0.05	3	1078
09:09:44	38.35	38.40	38.35	-0.05	1	1075
09:09:44	38.35	38.40	38.35	-0.05	1	1074
09:09:29	38.35	38.40	38.35	-0.05	1	1073
09:09:13	38.35	38.40	38.35	-0.05	1	1072
09:09:06	38.30	38.40	38.30	-0.10	2	1071
09:09:00	38.25	38.30	38.30	-0.10	1	1069
09:08:58	38.30	38.35	38.30	-0.10	1	1068
09:08:57	38.30	38.35	38.30	-0.10	1	1067
09:08:57	38.30	38.40	38.30	-0.10	1	1066
09:08:51	38.30	38.40	38.30	-0.10	1	1065
09:08:51	38.30	38.40	38.30	-0.10	1	1064
09:08:47	38.30	38.45	38.30	-0.10	1	1063
09:08:46	38.30	38.40	38.40	0	4	1062
09:08:40	38.40	38.45	38.40	0	24	1058
09:08:40	38.40	38.50	38.40	0	10	1034
09:08:37	38.45	38.50	38.45	+0.05	2	1024
09:08:25	38.45	38.50	38.50	+0.10	1	1022
09:08:23	38.50	38.55	38.50	+0.10	1	1021
09:08:22	38.45	38.50	38.50	+0.10	1	1020
09:08:20	38.45	38.50	38.50	+0.10	1	1019
09:08:20	38.45	38.50	38.50	+0.10	1	1018
09:08:14	38.50	38.55	38.50	+0.10	4	1017
09:08:14	38.55	38.60	38.55	+0.15	7	1013
09:08:14	38.60	38.70	38.60	+0.20	2	1006
09:08:14	38.60	38.70	38.60	+0.20	7	1004
09:08:13	38.65	38.70	38.65	+0.25	10	997
09:08:03	38.60	38.65	38.65	+0.25	1	987
09:08:02	38.65	38.70	38.65	+0.25	1	986
09:08:00	38.60	38.70	38.70	+0.30	1	985
09:07:58	38.60	38.70	38.70	+0.30	1	984
09:07:57	38.60	38.70	38.70	+0.30	1	983
09:07:56	38.70	38.75	38.70	+0.30	1	982
09:07:53	38.65	38.70	38.70	+0.30	1	981
09:07:52	38.65	38.75	38.75	+0.35	1	980
09:07:52	38.65	38.75	38.75	+0.35	1	979
09:07:52	38.60	38.70	38.75	+0.35	1	978
09:07:52	38.60	38.70	38.70	+0.30	2	977
09:07:48	38.65	38.70	38.65	+0.25	1	975
09:07:48	38.65	38.75	38.65	+0.25	1	974
09:07:47	38.60	38.70	38.70	+0.30	1	973
09:07:44	38.60	38.70	38.70	+0.30	3	972
09:07:42	38.60	38.70	38.70	+0.30	5	969
09:07:42	38.60	38.70	38.70	+0.30	1	964
09:07:41	38.70	38.75	38.70	+0.30	2	963
09:07:41	38.70	38.75	38.70	+0.30	6	961
09:07:36	38.70	38.75	38.70	+0.30	1	955
09:07:30	38.65	38.70	38.70	+0.30	15	954
09:07:30	38.60	38.65	38.65	+0.25	8	939
09:07:29	38.55	38.60	38.60	+0.20	3	931
09:07:29	38.55	38.60	38.60	+0.20	4	928
09:07:22	38.50	38.55	38.55	+0.15	1	924
09:07:17	38.45	38.50	38.50	+0.10	15	923
09:07:17	38.40	38.45	38.45	+0.05	5	908
09:07:17	38.40	38.45	38.45	+0.05	3	903
09:07:12	38.40	38.45	38.45	+0.05	1	900
09:07:04	38.40	38.45	38.45	+0.05	2	899
09:07:02	38.40	38.45	38.45	+0.05	3	897
09:06:57	38.40	38.45	38.45	+0.05	5	894
09:06:52	38.40	38.45	38.45	+0.05	2	889
09:06:45	38.40	38.45	38.45	+0.05	2	887
09:06:38	38.45	38.50	38.45	+0.05	5	885
09:06:38	38.45	38.50	38.45	+0.05	5	880
09:06:29	38.40	38.45	38.45	+0.05	2	875
09:06:26	38.40	38.45	38.45	+0.05	1	873
09:06:25	38.40	38.45	38.40	0	1	872
09:06:20	38.40	38.45	38.40	0	7	871
09:06:19	38.40	38.45	38.45	+0.05	5	864
09:06:16	38.40	38.45	38.45	+0.05	1	859
09:06:10	38.40	38.45	38.45	+0.05	1	858
09:06:09	38.40	38.45	38.40	0	1	857
09:06:03	38.35	38.40	38.40	0	5	856
09:05:57	38.35	38.45	38.35	-0.05	1	851
09:05:57	38.35	38.45	38.35	-0.05	2	850
09:05:55	38.35	38.40	38.40	0	1	848
09:05:54	38.35	38.40	38.40	0	1	847
09:05:51	38.40	38.45	38.40	0	1	846
09:05:50	38.40	38.45	38.40	0	14	845
09:05:50	38.40	38.45	38.40	0	1	831
09:05:44	38.40	38.45	38.40	0	5	830
09:05:40	38.35	38.40	38.40	0	2	825
09:05:39	38.35	38.40	38.40	0	2	823
09:05:39	38.35	38.40	38.35	-0.05	1	821
09:05:36	38.35	38.40	38.40	0	2	820
09:05:34	38.40	38.45	38.40	0	7	818
09:05:34	38.40	38.45	38.40	0	4	811
09:05:29	38.40	38.50	38.40	0	1	807
09:05:27	38.50	38.55	38.50	+0.10	6	806
09:05:27	38.40	38.50	38.50	+0.10	1	800
09:05:25	38.40	38.50	38.40	0	1	799
09:05:24	38.40	38.50	38.55	+0.15	5	798
09:05:24	38.40	38.50	38.50	+0.10	5	793
09:05:23	38.40	38.50	38.50	+0.10	1	788
09:05:22	38.45	38.60	38.45	+0.05	9	787
09:05:22	38.45	38.60	38.45	+0.05	1	778
09:05:20	38.45	38.55	38.60	+0.20	3	777
09:05:20	38.45	38.55	38.55	+0.15	2	774
09:05:18	38.45	38.50	38.50	+0.10	1	772
09:05:10	38.45	38.55	38.45	+0.05	4	771
09:05:10	38.40	38.50	38.50	+0.10	4	767
09:05:08	38.45	38.50	38.45	+0.05	1	763
09:05:06	38.30	38.45	38.45	+0.05	1	762
09:05:06	38.30	38.45	38.45	+0.05	1	761
09:05:05	38.35	38.50	38.35	-0.05	1	760
09:05:05	38.30	38.45	38.45	+0.05	1	759
09:05:05	38.30	38.40	38.40	0	5	758
09:05:05	38.25	38.40	38.40	0	3	753
09:05:05	38.25	38.35	38.35	-0.05	3	750
09:05:05	38.20	38.30	38.30	-0.10	1	747
09:05:05	38.20	38.25	38.25	-0.15	1	746
09:05:05	38.15	38.20	38.20	-0.20	4	745
09:05:01	38.10	38.20	38.20	-0.20	5	741
09:05:01	38.15	38.20	38.15	-0.25	1	736
09:04:57	38.15	38.20	38.15	-0.25	3	735
09:04:51	38.10	38.20	38.10	-0.30	1	732
09:04:47	38.10	38.15	38.15	-0.25	1	731
09:04:44	38.05	38.10	38.10	-0.30	1	730
09:04:40	38.00	38.15	38.15	-0.25	1	729
09:04:38	38.05	38.15	38.05	-0.35	2	728
09:04:32	38.00	38.05	38.05	-0.35	10	726
09:04:30	38.00	38.05	38.00	-0.40	1	716
09:04:27	37.95	38.00	38.00	-0.40	3	715
09:04:27	37.90	38.00	38.00	-0.40	15	712
09:04:27	37.90	37.95	37.95	-0.45	3	697
09:04:27	37.85	37.90	37.90	-0.50	6	694
09:04:27	37.85	37.90	37.90	-0.50	2	688
09:04:23	37.85	37.90	37.90	-0.50	1	686
09:04:17	37.80	37.95	37.80	-0.60	1	685
09:04:12	37.80	37.95	37.80	-0.60	1	684
09:04:11	37.80	37.90	37.90	-0.50	1	683
09:04:10	37.80	37.85	37.90	-0.50	3	682
09:04:10	37.80	37.85	37.85	-0.55	2	679
09:04:05	37.70	37.80	37.80	-0.60	6	677
09:04:03	37.75	37.80	37.75	-0.65	2	671
09:03:59	37.80	37.85	37.80	-0.60	2	669
09:03:53	37.75	37.80	37.80	-0.60	1	667
09:03:53	37.80	37.90	37.80	-0.60	9	666
09:03:45	37.80	37.90	37.80	-0.60	4	657
09:03:40	37.80	37.95	37.80	-0.60	10	653
09:03:40	37.85	37.95	37.80	-0.60	1	643
09:03:40	37.85	37.95	37.85	-0.55	1	642
09:03:39	37.80	37.90	37.90	-0.50	5	641
09:03:38	37.80	37.90	37.80	-0.60	1	636
09:03:35	37.80	37.90	37.80	-0.60	2	635
09:03:35	37.80	37.90	37.80	-0.60	2	633
09:03:28	37.75	37.80	37.80	-0.60	2	631
09:03:28	37.70	37.80	37.80	-0.60	5	629
09:03:25	37.65	37.70	37.70	-0.70	1	624
09:03:24	37.65	37.80	37.80	-0.60	1	623
09:03:23	37.65	37.70	37.70	-0.70	1	622
09:03:22	37.60	37.70	37.70	-0.70	2	621
09:03:22	37.70	37.80	37.70	-0.70	1	619
09:03:22	37.70	37.80	37.70	-0.70	1	618
09:03:20	37.55	37.70	37.70	-0.70	3	617
09:03:16	37.50	37.65	37.70	-0.70	1	614
09:03:16	37.50	37.65	37.65	-0.75	4	613
09:03:14	37.55	37.70	37.55	-0.85	1	609
09:03:14	37.50	37.55	37.55	-0.85	1	608
09:03:14	37.55	37.70	37.55	-0.85	2	607
09:03:14	37.55	37.60	37.60	-0.80	1	605
09:03:14	37.55	37.60	37.60	-0.80	1	604
09:03:14	37.55	37.60	37.60	-0.80	2	603
09:03:13	37.55	37.65	37.55	-0.85	1	601
09:03:12	37.60	37.65	37.55	-0.85	1	600
09:03:12	37.60	37.65	37.60	-0.80	2	599
09:03:08	37.50	37.65	37.65	-0.75	1	597
09:03:05	37.60	37.75	37.60	-0.80	1	596
09:03:00	37.65	37.75	37.75	-0.65	1	595
09:03:00	37.60	37.75	37.75	-0.65	1	594
09:02:59	37.65	37.80	37.65	-0.75	1	593
09:02:59	37.60	37.80	37.60	-0.80	5	592
09:02:59	37.85	37.90	37.60	-0.80	5	587
09:02:59	37.85	37.90	37.65	-0.75	9	582
09:02:59	37.85	37.90	37.70	-0.70	6	573
09:02:59	37.85	37.90	37.75	-0.65	1	567
09:02:59	37.85	37.90	37.80	-0.60	10	566
09:02:59	37.85	37.90	37.85	-0.55	5	556
09:02:58	37.90	37.95	37.90	-0.50	2	551
09:02:56	37.90	37.95	37.90	-0.50	3	549
09:02:48	37.90	37.95	37.90	-0.50	2	546
09:02:38	38.00	38.05	38.00	-0.40	8	544
09:02:38	38.00	38.05	38.00	-0.40	1	536
09:02:30	38.00	38.05	38.00	-0.40	1	535
09:02:30	38.00	38.05	38.00	-0.40	1	534
09:02:24	38.05	38.15	38.05	-0.35	1	533
09:02:11	38.05	38.15	38.05	-0.35	3	532
09:02:07	38.05	38.15	38.05	-0.35	1	529
09:01:59	38.00	38.15	38.00	-0.40	5	528
09:01:53	38.05	38.15	38.05	-0.35	5	523
09:01:49	38.00	38.20	38.00	-0.40	5	518
09:01:47	37.95	38.00	38.00	-0.40	5	513
09:01:47	37.95	38.00	38.00	-0.40	7	508
09:01:47	38.10	38.20	38.00	-0.40	7	501
09:01:47	38.10	38.20	38.10	-0.30	1	494
09:01:43	38.10	38.20	38.10	-0.30	1	493
09:01:42	38.05	38.10	37.95	-0.45	2	492
09:01:42	38.05	38.10	38.00	-0.40	2	490
09:01:42	38.05	38.10	38.05	-0.35	1	488
09:01:40	38.00	38.10	38.00	-0.40	5	487
09:01:40	38.00	38.10	38.10	-0.30	1	482
09:01:39	38.00	38.10	38.00	-0.40	3	481
09:01:36	38.00	38.10	38.00	-0.40	1	478
09:01:35	38.00	38.05	38.05	-0.35	2	477
09:01:31	37.90	38.00	38.00	-0.40	5	475
09:01:28	37.90	38.00	38.00	-0.40	1	470
09:01:25	38.00	38.10	38.00	-0.40	9	469
09:01:25	38.00	38.10	38.00	-0.40	1	460
09:01:25	38.00	38.10	38.00	-0.40	7	459
09:01:25	38.00	38.10	38.00	-0.40	13	452
09:01:25	38.05	38.15	38.05	-0.35	2	439
09:01:24	38.10	38.25	38.05	-0.35	4	437
09:01:24	38.10	38.25	38.10	-0.30	1	433
09:01:23	38.05	38.15	38.20	-0.20	2	432
09:01:23	38.05	38.15	38.15	-0.25	1	430
09:01:21	38.15	38.20	38.15	-0.25	1	429
09:01:21	38.10	38.20	38.10	-0.30	2	428
09:01:20	38.15	38.25	38.15	-0.25	3	426
09:01:20	38.20	38.30	38.20	-0.20	1	423
09:01:18	38.15	38.20	38.20	-0.20	2	422
09:01:07	38.25	38.35	38.20	-0.20	3	420
09:01:07	38.25	38.35	38.25	-0.15	2	417
09:01:06	38.25	38.35	38.35	-0.05	1	415
09:01:01	38.30	38.35	38.30	-0.10	1	414
09:00:59	38.30	38.40	38.30	-0.10	1	413
09:00:52	38.30	38.40	38.30	-0.10	1	412
09:00:52	38.40	38.45	38.40	0	3	411
09:00:52	38.20	38.35	38.40	0	1	408
09:00:52	38.20	38.35	38.35	-0.05	1	407
09:00:50	38.35	38.40	38.35	-0.05	10	406
09:00:50	38.20	38.30	38.30	-0.10	1	396
09:00:50	38.20	38.30	38.20	-0.20	1	395
09:00:49	38.25	38.45	38.25	-0.15	3	394
09:00:49	38.30	38.45	38.30	-0.10	2	391
09:00:49	38.35	38.50	38.35	-0.05	2	389
09:00:49	38.40	38.55	38.40	0	5	387
09:00:47	38.40	38.60	38.40	0	2	382
09:00:44	38.40	38.60	38.40	0	1	380
09:00:43	38.40	38.60	38.40	0	2	379
09:00:42	38.45	38.60	38.45	+0.05	1	377
09:00:41	38.30	38.45	38.60	+0.20	5	376
09:00:41	38.30	38.45	38.55	+0.15	6	371
09:00:41	38.30	38.45	38.50	+0.10	6	365
09:00:41	38.30	38.45	38.45	+0.05	3	359
09:00:38	38.35	38.45	38.30	-0.10	1	356
09:00:38	38.35	38.45	38.35	-0.05	2	355
09:00:37	38.30	38.40	38.40	0	1	353
09:00:27	38.40	38.60	38.40	0	4	352
09:00:26	38.40	38.60	38.40	0	1	348
09:00:23	38.35	38.55	38.55	+0.15	1	347
09:00:23	38.30	38.50	38.50	+0.10	6	346
09:00:23	38.25	38.45	38.45	+0.05	1	340
09:00:23	38.25	38.45	38.45	+0.05	1	339
09:00:21	38.25	38.45	38.25	-0.15	1	338
09:00:21	38.20	38.40	38.40	0	5	337
09:00:21	38.15	38.35	38.35	-0.05	1	332
09:00:21	38.20	38.40	38.20	-0.20	1	331
09:00:20	38.20	38.35	38.35	-0.05	1	330
09:00:20	38.15	38.35	38.35	-0.05	1	329
09:00:20	38.15	38.30	38.30	-0.10	1	328
09:00:20	38.15	38.25	38.25	-0.15	2	327
09:00:20	38.10	38.20	38.20	-0.20	1	325
09:00:14	37.95	38.15	38.15	-0.25	2	324
09:00:12	37.95	38.05	38.05	-0.35	1	322
09:00:12	37.90	38.05	38.10	-0.30	2	321
09:00:12	37.90	38.05	38.05	-0.35	1	319
09:00:12	37.85	38.05	38.05	-0.35	5	318
09:00:12	37.85	38.00	38.00	-0.40	3	313
09:00:12	37.85	37.95	37.95	-0.45	3	310
09:00:12	37.85	38.05	37.85	-0.55	1	307
09:00:12	37.90	38.10	37.85	-0.55	1	306
09:00:12	37.90	38.10	37.90	-0.50	3	305
09:00:11	38.00	38.20	37.90	-0.50	1	302
09:00:11	38.00	38.20	37.95	-0.45	4	301
09:00:11	38.00	38.20	38.00	-0.40	1	297
09:00:11	37.95	38.10	38.25	-0.15	4	296
09:00:11	37.95	38.10	38.10	-0.30	1	292
09:00:10	37.85	38.00	38.00	-0.40	8	291
09:00:09	37.80	38.00	38.00	-0.40	14	283
09:00:09	37.75	37.85	37.85	-0.55	1	269
09:00:09	37.70	37.80	37.80	-0.60	29	268
09:00:09	37.70	37.75	37.80	-0.60	1	239
09:00:09	37.70	37.75	37.75	-0.65	2	238
09:00:06	37.70	37.75	37.75	-0.65	1	236
09:00:06	--	--	37.75	-0.65	235	235

　

其他人也逛...

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

【小米】紅米Redmi 14C 4G/128G(三入組)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

App Store Card $ 3000 - 數位序號

Samsung Galaxy A56 5G (8G/256G)

家樂福100元好禮即享券(餘額型)

POCO X7 Pro 5G 12G/256GB

Apple iPhone 17 Pro (256G)

【享樂券】全家虛擬禮物卡50元

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

App Store Card $ 6000 - 數位序號

小米 Redmi Buds 8 Lite

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

【法國皇家】泌尿道保健成貓UC33 10KG

Apple iPhone 17 Pro (256G)

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧【歐股盤後】走勢分歧☆
‧【能源盤後】小升☆

加密貨幣

比特幣BTC	68432.61	-349.79	-0.51%
以太幣ETH	1980.88	14.96	0.76%
瑞波幣XRP	1.48	0.01	0.35%
比特幣現金BCH	561.54	7.46	1.35%
萊特幣LTC	55.37	0.33	0.60%
卡達幣ADA	0.286759	0.00	1.77%
波場幣TRX	0.284607	0.00	1.50%
恆星幣XLM	0.167792	0.00	-1.48%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。