最新台躍新加坡最大貿易夥伴　精誠資訊設東南亞營運總部熱門[公告] 宣德:公告宣德科技股份有限公司國內第三次無擔保(例：第一次有擔保)轉(交)換公司債(簡稱：宣德三，代碼：54573)停止受理轉交換等相關事項。

更新報價

晶瑞光 (6787) 興櫃

38.30 ▲+2.12 +5.86% 0.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.12	2,047	37.95	3,000	38.30	9	35.75	38.60	35.75	36.18

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:58:48	37.95	38.30	38.30	+2.12	1	2047
14:58:38	37.95	38.30	38.30	+2.12	4	2046
14:58:17	37.95	38.30	38.30	+2.12	2	2042
14:58:11	38.00	38.15	38.00	+1.82	3	2040
14:57:54	37.90	38.15	38.15	+1.97	0	2037
14:57:54	37.95	38.20	38.20	+2.02	0	2037
14:57:54	38.00	38.30	38.00	+1.82	3	2037
14:57:41	38.00	38.30	38.30	+2.12	0	2034
14:57:28	38.00	38.30	38.30	+2.12	1	2034
14:57:26	38.20	38.30	38.20	+2.02	3	2033
14:57:18	38.20	38.30	38.20	+2.02	3	2030
14:57:04	38.00	38.30	38.30	+2.12	1	2027
14:57:04	38.00	38.30	38.30	+2.12	1	2026
14:56:58	38.00	38.30	38.30	+2.12	1	2025
14:55:45	38.10	38.30	38.10	+1.92	1	2024
14:55:45	38.00	38.25	38.25	+2.07	3	2023
14:54:06	37.90	38.10	38.10	+1.92	3	2020
14:54:06	37.90	38.10	38.10	+1.92	3	2017
14:54:05	37.90	38.15	38.15	+1.97	3	2014
14:53:32	37.90	38.15	37.90	+1.72	1	2011
14:49:03	37.95	38.15	37.95	+1.77	7	2010
14:48:57	37.95	38.15	37.95	+1.77	3	2003
14:47:50	37.85	38.10	38.10	+1.92	1	2000
14:47:50	37.85	38.10	38.10	+1.92	1	1999
14:47:41	37.85	38.10	38.10	+1.92	2	1998
14:47:41	37.85	38.10	38.10	+1.92	1	1996
14:47:19	37.85	38.10	38.10	+1.92	1	1995
14:46:44	37.90	38.25	37.90	+1.72	0	1994
14:46:43	37.85	38.10	38.10	+1.92	0	1994
14:46:22	37.85	38.10	38.10	+1.92	1	1994
14:46:16	37.85	38.10	38.10	+1.92	0	1993
14:45:49	37.70	38.10	38.10	+1.92	2	1993
14:45:39	37.90	38.25	37.90	+1.72	1	1991
14:45:17	37.90	38.25	37.90	+1.72	1	1990
14:44:55	37.90	38.25	38.25	+2.07	0	1989
14:44:34	37.90	38.25	37.90	+1.72	1	1989
14:44:20	37.90	38.25	38.25	+2.07	0	1988
14:43:50	37.90	38.25	38.25	+2.07	0	1988
14:43:48	37.90	38.25	38.25	+2.07	1	1988
14:43:10	37.90	38.25	38.25	+2.07	0	1987
14:42:46	37.90	38.10	38.10	+1.92	3	1987
14:42:38	37.90	38.20	38.20	+2.02	0	1984
14:42:32	37.90	38.25	37.90	+1.72	1	1984
14:42:17	37.90	38.20	38.20	+2.02	1	1983
14:42:16	37.90	38.20	38.20	+2.02	1	1982
14:41:59	37.90	38.30	38.30	+2.12	0	1981
14:41:30	37.90	38.30	37.90	+1.72	1	1981
14:39:22	37.90	38.30	38.30	+2.12	0	1980
14:39:04	37.90	38.30	38.30	+2.12	0	1980
14:38:08	37.90	38.30	38.30	+2.12	0	1980
14:38:01	37.90	38.30	37.90	+1.72	0	1980
14:37:48	37.90	38.25	38.25	+2.07	0	1980
14:37:44	37.90	38.05	38.05	+1.87	1	1980
14:37:44	37.90	38.05	38.05	+1.87	2	1979
14:37:29	37.65	38.25	38.25	+2.07	0	1977
14:37:27	37.95	38.25	37.95	+1.77	2	1977
14:37:17	37.95	38.25	38.25	+2.07	0	1975
14:37:02	37.95	38.25	37.95	+1.77	1	1975
14:36:28	37.95	38.25	38.25	+2.07	0	1974
14:36:08	38.00	38.25	38.00	+1.82	1	1974
14:36:05	37.95	38.25	38.25	+2.07	0	1973
14:35:53	37.95	38.10	38.10	+1.92	0	1973
14:35:46	37.80	38.10	38.10	+1.92	2	1973
14:35:39	37.65	38.10	38.10	+1.92	1	1971
14:35:39	37.65	38.10	38.10	+1.92	1	1970
14:35:39	37.65	38.10	38.10	+1.92	0	1969
14:35:18	37.90	38.30	38.30	+2.12	0	1969
14:35:12	37.95	38.30	37.95	+1.77	1	1969
14:34:52	37.95	38.30	38.30	+2.12	0	1968
14:34:41	37.95	38.30	38.30	+2.12	0	1968
14:34:06	37.95	38.30	38.30	+2.12	0	1968
14:33:16	37.95	38.30	37.95	+1.77	1	1968
14:32:52	37.95	38.30	37.95	+1.77	1	1967
14:31:40	37.95	38.30	38.30	+2.12	0	1966
14:31:07	37.95	38.30	38.30	+2.12	0	1966
14:30:50	38.00	38.30	38.00	+1.82	0	1966
14:28:53	37.95	38.30	38.30	+2.12	0	1966
14:28:34	38.15	38.30	38.15	+1.97	3	1966
14:28:33	37.95	38.30	38.30	+2.12	1	1963
14:28:21	37.95	38.30	38.30	+2.12	0	1962
14:27:46	37.95	38.30	38.30	+2.12	0	1962
14:27:40	37.90	38.30	38.30	+2.12	1	1962
14:27:25	37.90	38.25	38.25	+2.07	0	1961
14:27:11	37.90	38.25	38.25	+2.07	1	1961
14:26:54	37.90	38.25	38.25	+2.07	1	1960
14:25:47	37.90	38.25	38.25	+2.07	0	1959
14:24:43	37.90	38.15	38.15	+1.97	3	1959
14:24:35	37.90	38.25	37.90	+1.72	1	1956
14:24:19	37.90	38.25	37.90	+1.72	1	1955
14:23:45	37.90	38.25	38.25	+2.07	0	1954
14:23:18	37.90	38.25	38.25	+2.07	0	1954
14:22:41	37.90	38.25	38.25	+2.07	0	1954
14:22:26	37.90	38.25	38.25	+2.07	1	1954
14:21:43	37.90	38.25	38.25	+2.07	1	1953
14:20:02	37.90	38.25	38.25	+2.07	0	1952
14:19:37	37.90	38.25	38.25	+2.07	0	1952
14:18:45	37.90	38.30	38.30	+2.12	0	1952
14:18:29	38.10	38.30	38.10	+1.92	1	1952
14:18:16	38.10	38.30	38.30	+2.12	0	1951
14:17:55	38.10	38.30	38.30	+2.12	0	1951
14:17:05	38.10	38.30	38.30	+2.12	0	1951
14:16:48	38.10	38.30	38.30	+2.12	0	1951
14:16:44	38.10	38.30	38.30	+2.12	0	1951
14:16:35	38.10	38.30	38.30	+2.12	0	1951
14:16:24	38.10	38.30	38.30	+2.12	0	1951
14:16:17	38.10	38.30	38.30	+2.12	0	1951
14:15:20	38.10	38.30	38.30	+2.12	0	1951
14:15:16	38.15	38.30	38.15	+1.97	7	1951
14:14:41	38.10	38.30	38.10	+1.92	1	1944
14:13:47	38.10	38.30	38.10	+1.92	1	1943
14:13:40	38.15	38.30	38.15	+1.97	3	1942
14:12:40	38.15	38.30	38.15	+1.97	0	1939
14:12:40	38.15	38.30	38.15	+1.97	2	1939
14:12:40	38.15	38.30	38.15	+1.97	0	1937
14:12:40	38.15	38.30	38.15	+1.97	1	1937
14:12:40	38.15	38.30	38.15	+1.97	1	1936
14:12:40	38.15	38.30	38.15	+1.97	2	1935
14:12:40	38.15	38.30	38.15	+1.97	1	1933
14:12:40	38.15	38.30	38.15	+1.97	2	1932
14:12:40	38.15	38.30	38.15	+1.97	1	1930
14:12:40	38.15	38.30	38.15	+1.97	1	1929
14:12:40	38.15	38.30	38.15	+1.97	1	1928
14:12:40	38.15	38.30	38.15	+1.97	1	1927
14:12:40	38.15	38.30	38.15	+1.97	1	1926
14:12:40	38.15	38.30	38.15	+1.97	1	1925
14:12:40	38.15	38.30	38.15	+1.97	2	1924
14:12:40	38.15	38.30	38.15	+1.97	40	1922
14:12:40	38.15	38.30	38.15	+1.97	2	1882
14:12:40	38.15	38.30	38.15	+1.97	1	1880
14:12:35	38.15	38.30	38.15	+1.97	1	1879
14:12:35	38.15	38.30	38.15	+1.97	1	1878
14:12:35	38.15	38.30	38.15	+1.97	1	1877
14:12:21	37.90	38.25	38.25	+2.07	2	1876
14:10:19	37.90	38.25	38.25	+2.07	0	1874
14:09:51	38.10	38.25	38.10	+1.92	3	1874
14:09:08	38.10	38.25	38.10	+1.92	1	1871
14:09:02	37.90	38.25	37.90	+1.72	1	1870
14:08:26	37.90	38.25	38.25	+2.07	0	1869
14:08:15	37.90	38.25	38.25	+2.07	0	1869
14:08:09	38.10	38.25	38.10	+1.92	3	1869
14:08:09	38.10	38.25	38.10	+1.92	3	1866
14:08:02	37.90	38.25	38.25	+2.07	0	1863
14:07:57	38.10	38.25	38.10	+1.92	1	1863
14:07:57	38.10	38.25	38.10	+1.92	2	1862
14:07:48	37.90	38.25	38.25	+2.07	1	1860
14:07:04	37.90	38.25	38.25	+2.07	0	1859
14:06:24	37.90	38.25	38.25	+2.07	0	1859
14:06:09	37.90	38.25	38.25	+2.07	1	1859
14:06:03	37.90	38.25	38.25	+2.07	0	1858
14:05:44	37.90	38.25	38.25	+2.07	0	1858
14:05:35	37.90	38.25	38.25	+2.07	0	1858
14:04:49	37.90	38.25	38.25	+2.07	0	1858
14:04:32	37.90	38.25	38.25	+2.07	0	1858
14:04:14	37.90	38.25	38.25	+2.07	0	1858
14:03:41	37.90	38.25	38.25	+2.07	0	1858
14:03:24	37.90	38.25	37.90	+1.72	0	1858
14:03:14	37.90	38.25	38.25	+2.07	0	1858
14:02:47	37.90	38.25	38.25	+2.07	0	1858
14:02:07	37.90	38.25	38.25	+2.07	1	1858
14:01:06	37.90	38.25	38.25	+2.07	0	1857
14:00:53	37.90	38.25	38.25	+2.07	0	1857
14:00:08	37.85	38.25	38.25	+2.07	0	1857
13:59:35	38.00	38.25	38.25	+2.07	0	1857
13:59:30	38.10	38.30	38.10	+1.92	1	1857
13:59:30	38.10	38.30	38.10	+1.92	2	1856
13:59:25	37.85	38.25	38.25	+2.07	0	1854
13:59:21	37.85	38.25	38.25	+2.07	1	1854
13:58:18	37.85	38.25	38.25	+2.07	1	1853
13:57:35	37.85	38.25	38.25	+2.07	0	1852
13:57:25	37.85	38.25	38.25	+2.07	1	1852
13:56:46	37.85	38.25	38.25	+2.07	0	1851
13:56:40	38.10	38.25	38.10	+1.92	3	1851
13:56:34	38.10	38.25	38.10	+1.92	1	1848
13:56:34	38.10	38.25	38.10	+1.92	2	1847
13:56:34	38.10	38.25	38.10	+1.92	1	1845
13:56:34	38.10	38.25	38.10	+1.92	2	1844
13:56:34	38.10	38.25	38.10	+1.92	1	1842
13:56:34	37.85	38.25	38.25	+2.07	7	1841
13:56:34	37.85	38.25	38.25	+2.07	3	1834
13:56:30	37.85	38.25	38.25	+2.07	0	1831
13:56:19	37.85	38.25	38.25	+2.07	0	1831
13:56:13	38.10	38.25	38.10	+1.92	0	1831
13:56:13	38.10	38.25	38.10	+1.92	1	1831
13:56:13	38.10	38.25	38.10	+1.92	1	1830
13:55:59	38.10	38.25	38.10	+1.92	3	1829
13:55:59	37.90	38.25	38.25	+2.07	3	1826
13:55:59	37.90	38.25	38.25	+2.07	2	1823
13:55:49	37.90	38.25	38.25	+2.07	0	1821
13:54:17	38.10	38.15	38.10	+1.92	3	1821
13:54:11	37.85	38.15	38.15	+1.97	0	1818
13:54:04	38.00	38.35	38.00	+1.82	3	1818
13:54:03	37.85	38.25	38.25	+2.07	3	1815
13:54:03	37.85	38.25	38.25	+2.07	2	1812
13:53:14	37.85	38.25	37.85	+1.67	1	1810
13:52:47	37.85	38.25	37.85	+1.67	1	1809
13:52:00	37.85	38.25	38.25	+2.07	0	1808
13:51:25	37.85	38.25	38.25	+2.07	0	1808
13:51:09	37.85	38.25	38.25	+2.07	0	1808
13:50:57	37.85	38.25	37.85	+1.67	0	1808
13:50:52	37.85	38.25	38.25	+2.07	0	1808
13:50:48	38.10	38.25	38.10	+1.92	3	1808
13:50:40	37.85	38.20	37.85	+1.67	0	1805
13:50:36	37.85	38.20	38.20	+2.02	2	1805
13:50:35	37.85	38.20	37.85	+1.67	0	1803
13:50:33	37.85	38.20	38.20	+2.02	0	1803
13:50:13	38.05	38.20	38.05	+1.87	1	1803
13:50:12	38.05	38.20	38.20	+2.02	0	1802
13:49:55	38.05	38.20	38.05	+1.87	1	1802
13:49:55	38.05	38.20	38.05	+1.87	1	1801
13:49:55	38.05	38.20	38.05	+1.87	0	1800
13:49:47	37.85	38.15	38.15	+1.97	5	1800
13:49:47	37.85	38.15	38.15	+1.97	1	1795
13:49:23	37.85	38.15	38.15	+1.97	0	1794
13:49:21	37.85	38.15	37.85	+1.67	0	1794
13:48:44	38.00	38.15	38.00	+1.82	0	1794
13:48:44	38.00	38.15	38.00	+1.82	1	1794
13:48:44	38.00	38.15	38.00	+1.82	1	1793
13:48:44	38.00	38.15	38.00	+1.82	3	1792
13:48:39	38.00	38.15	38.00	+1.82	5	1789
13:48:39	38.00	38.15	38.00	+1.82	1	1784
13:48:38	37.90	38.15	38.15	+1.97	1	1783
13:48:31	38.00	38.35	38.00	+1.82	3	1782
13:48:30	38.00	38.15	38.00	+1.82	3	1779
13:48:30	37.90	38.15	38.15	+1.97	2	1776
13:48:30	37.90	38.15	38.15	+1.97	6	1774
13:48:30	37.90	38.15	38.15	+1.97	2	1768
13:48:07	37.90	38.15	38.15	+1.97	0	1766
13:47:24	37.90	38.15	38.15	+1.97	0	1766
13:46:48	37.90	38.15	38.15	+1.97	0	1766
13:46:24	37.90	38.15	38.15	+1.97	0	1766
13:46:06	37.90	38.15	38.15	+1.97	0	1766
13:45:35	37.90	38.15	38.15	+1.97	0	1766
13:45:34	37.90	38.15	38.15	+1.97	0	1766
13:45:24	38.00	38.15	38.00	+1.82	3	1766
13:45:14	38.00	38.35	38.00	+1.82	2	1763
13:45:14	38.00	38.35	38.00	+1.82	1	1761
13:45:12	37.85	38.15	38.15	+1.97	1	1760
13:45:12	37.85	38.15	38.15	+1.97	3	1759
13:45:12	37.85	38.15	38.15	+1.97	4	1756
13:44:50	37.85	38.15	38.15	+1.97	0	1752
13:44:45	37.85	38.15	38.15	+1.97	0	1752
13:44:22	37.85	38.15	38.15	+1.97	1	1752
13:43:59	37.85	38.15	38.15	+1.97	0	1751
13:43:41	37.85	38.10	38.10	+1.92	4	1751
13:42:59	37.85	38.10	38.10	+1.92	1	1747
13:40:25	37.85	38.10	38.10	+1.92	1	1746
13:40:04	37.85	38.10	38.10	+1.92	0	1745
13:38:30	37.85	38.10	38.10	+1.92	1	1745
13:34:18	37.85	38.10	38.10	+1.92	0	1744
13:33:54	37.85	38.10	37.85	+1.67	1	1744
13:33:45	37.85	38.10	37.85	+1.67	0	1743
13:32:54	37.85	38.10	37.85	+1.67	0	1743
13:32:34	37.85	38.10	38.10	+1.92	0	1743
13:32:18	37.85	38.10	37.85	+1.67	0	1743
13:32:15	37.85	38.10	38.10	+1.92	1	1743
13:31:50	37.85	38.10	38.10	+1.92	0	1742
13:31:40	37.85	38.10	38.10	+1.92	0	1742
13:31:35	37.85	38.10	38.10	+1.92	0	1742
13:29:59	37.85	38.10	38.10	+1.92	0	1742
13:27:58	37.90	38.05	38.05	+1.87	3	1742
13:27:47	37.90	38.10	37.90	+1.72	1	1739
13:27:47	37.90	38.10	37.90	+1.72	1	1738
13:25:49	37.90	38.10	37.90	+1.72	0	1737
13:25:13	37.90	38.10	37.90	+1.72	0	1737
13:25:02	37.90	38.10	38.10	+1.92	0	1737
13:24:25	37.90	38.10	37.90	+1.72	0	1737
13:24:02	37.90	38.10	38.10	+1.92	1	1737
13:23:21	37.90	38.15	38.15	+1.97	0	1736
13:23:04	37.90	38.15	37.90	+1.72	0	1736
13:22:58	37.90	38.15	37.90	+1.72	0	1736
13:22:10	37.90	38.15	37.90	+1.72	1	1736
13:21:54	37.90	38.15	37.90	+1.72	0	1735
13:21:32	38.00	38.15	38.00	+1.82	0	1735
13:21:32	38.00	38.15	38.00	+1.82	0	1735
13:21:32	38.00	38.15	38.00	+1.82	0	1735
13:21:32	38.00	38.15	38.00	+1.82	2	1735
13:21:29	37.90	38.15	37.90	+1.72	1	1733
13:21:11	37.85	38.15	37.85	+1.67	1	1732
13:21:02	37.85	38.15	38.15	+1.97	1	1731
13:18:19	37.85	38.15	37.85	+1.67	1	1730
13:18:15	37.85	38.15	37.85	+1.67	2	1729
13:15:02	37.85	38.15	37.85	+1.67	1	1727
13:14:30	37.85	38.15	37.85	+1.67	0	1726
13:14:26	37.85	38.15	38.15	+1.97	1	1726
13:12:52	38.00	38.15	38.00	+1.82	3	1725
13:12:51	37.85	38.15	38.15	+1.97	1	1722
13:12:51	37.85	38.15	38.15	+1.97	3	1721
13:12:26	37.85	38.10	38.10	+1.92	1	1718
13:12:23	37.85	38.10	37.85	+1.67	0	1717
13:11:49	37.85	38.10	38.10	+1.92	1	1717
13:11:07	37.85	38.10	38.10	+1.92	3	1716
13:10:51	37.85	38.05	38.05	+1.87	3	1713
13:09:55	37.85	38.00	38.00	+1.82	3	1710
13:09:51	37.65	38.00	38.00	+1.82	1	1707
13:09:51	37.65	38.00	38.00	+1.82	1	1706
13:09:51	37.65	38.00	38.00	+1.82	1	1705
13:09:43	37.30	38.00	38.00	+1.82	1	1704
13:09:43	37.30	38.00	38.00	+1.82	1	1703
13:09:43	37.30	38.00	38.00	+1.82	1	1702
13:09:43	37.85	38.15	37.85	+1.67	3	1701
13:09:43	37.85	38.15	37.85	+1.67	3	1698
13:09:15	37.95	38.10	37.95	+1.77	1	1695
13:08:31	37.85	38.10	38.10	+1.92	1	1694
13:04:38	37.85	38.00	38.00	+1.82	3	1693
13:04:30	37.85	38.15	37.85	+1.67	0	1690
13:03:04	37.85	38.15	37.85	+1.67	2	1690
13:02:59	37.85	38.00	38.00	+1.82	3	1688
13:02:59	37.85	38.15	37.85	+1.67	2	1685
13:02:36	37.85	38.00	38.00	+1.82	1	1683
13:02:36	37.85	38.00	38.00	+1.82	1	1682
13:02:36	37.85	38.00	38.00	+1.82	1	1681
13:02:15	37.85	38.15	37.85	+1.67	1	1680
13:02:15	37.85	38.15	37.85	+1.67	1	1679
13:02:13	37.85	38.15	37.85	+1.67	1	1678
13:01:22	37.85	38.15	37.85	+1.67	0	1677
13:00:27	37.85	38.15	37.85	+1.67	0	1677
12:59:51	38.00	38.15	38.00	+1.82	3	1677
12:59:51	37.85	38.15	38.15	+1.97	1	1674
12:58:16	38.00	38.15	38.00	+1.82	3	1673
12:58:15	37.85	38.15	38.15	+1.97	2	1670
12:58:15	37.85	38.15	38.15	+1.97	3	1668
12:57:19	37.85	38.15	38.15	+1.97	3	1665
12:53:31	37.85	38.00	38.00	+1.82	2	1662
12:53:31	37.85	38.00	38.00	+1.82	1	1660
12:53:13	37.85	38.10	37.85	+1.67	1	1659
12:53:04	37.85	38.10	37.85	+1.67	0	1658
12:52:21	37.85	38.15	37.85	+1.67	1	1658
12:52:08	37.85	38.15	37.85	+1.67	0	1657
12:51:56	37.85	38.15	37.85	+1.67	0	1657
12:41:59	38.00	38.15	38.00	+1.82	3	1657
12:41:59	37.85	38.15	38.15	+1.97	0	1654
12:41:21	37.85	38.15	38.15	+1.97	1	1654
12:41:06	37.85	38.15	38.15	+1.97	1	1653
12:40:52	37.85	38.15	37.85	+1.67	0	1652
12:40:04	37.85	38.15	37.85	+1.67	0	1652
12:39:07	37.85	38.00	38.00	+1.82	3	1652
12:39:03	37.85	38.05	38.05	+1.87	0	1649
12:38:47	37.85	38.15	37.85	+1.67	2	1649
12:36:51	37.85	38.15	37.85	+1.67	0	1647
12:33:36	37.85	38.15	38.15	+1.97	0	1647
12:32:50	37.85	38.15	38.15	+1.97	1	1647
12:31:30	37.85	38.15	37.85	+1.67	0	1646
12:31:09	37.85	38.15	38.15	+1.97	0	1646
12:30:43	37.85	38.10	38.10	+1.92	2	1646
12:30:01	37.85	38.10	38.10	+1.92	3	1644
12:29:35	37.95	38.10	38.10	+1.92	1	1641
12:29:26	37.85	38.10	38.10	+1.92	4	1640
12:29:15	37.85	38.10	38.10	+1.92	1	1636
12:27:53	37.95	38.10	38.10	+1.92	2	1635
12:25:47	37.80	38.15	38.15	+1.97	3	1633
12:25:47	38.00	38.25	38.00	+1.82	3	1630
12:25:47	38.00	38.25	38.00	+1.82	1	1627
12:24:52	38.00	38.25	38.00	+1.82	1	1626
12:24:09	38.00	38.25	38.00	+1.82	1	1625
12:23:16	38.00	38.25	38.25	+2.07	1	1624
12:23:07	38.05	38.25	38.05	+1.87	2	1623
12:23:07	38.00	38.20	38.20	+2.02	2	1621
12:21:42	38.00	38.20	38.20	+2.02	0	1619
12:21:12	38.00	38.20	38.20	+2.02	0	1619
12:20:36	37.85	38.15	38.15	+1.97	3	1619
12:18:33	37.85	38.00	38.00	+1.82	3	1616
12:18:30	37.80	38.00	38.00	+1.82	3	1613
12:18:12	37.85	38.15	37.85	+1.67	4	1610
12:18:12	37.80	38.00	38.00	+1.82	1	1606
12:18:12	37.80	38.00	38.00	+1.82	1	1605
12:18:12	37.80	38.00	38.00	+1.82	1	1604
12:18:12	37.80	38.00	38.00	+1.82	1	1603
12:18:12	37.80	38.00	38.00	+1.82	3	1602
12:18:12	37.85	38.15	37.85	+1.67	3	1599
12:18:12	37.85	38.15	37.85	+1.67	3	1596
12:18:00	37.85	38.15	38.15	+1.97	0	1593
12:17:30	37.85	38.15	38.15	+1.97	1	1593
12:16:47	37.85	38.15	38.15	+1.97	0	1592
12:16:25	38.00	38.15	38.00	+1.82	3	1592
12:15:40	38.00	38.20	38.00	+1.82	1	1589
12:15:05	38.00	38.20	38.00	+1.82	2	1588
12:14:47	38.00	38.25	38.25	+2.07	0	1586
12:13:58	38.05	38.25	38.05	+1.87	2	1586
12:13:58	37.85	38.20	38.20	+2.02	1	1584
12:13:15	37.85	38.20	38.20	+2.02	1	1583
12:13:07	37.85	38.20	38.20	+2.02	0	1582
12:12:45	38.00	39.25	38.00	+1.82	1	1582
12:12:45	38.00	39.25	38.00	+1.82	2	1581
12:12:45	37.85	38.15	38.15	+1.97	3	1579
12:12:45	37.85	38.15	38.15	+1.97	3	1576
12:12:45	37.85	38.15	38.15	+1.97	3	1573
12:11:27	37.85	38.00	38.00	+1.82	2	1570
12:11:27	37.85	38.00	38.00	+1.82	0	1568
12:11:20	37.85	38.00	38.00	+1.82	3	1568
12:11:19	37.85	38.15	37.85	+1.67	1	1565
12:11:19	37.85	38.15	37.85	+1.67	3	1564
12:11:19	37.85	38.15	37.85	+1.67	1	1561
12:10:19	37.85	38.15	38.15	+1.97	1	1560
12:08:40	37.85	38.15	38.15	+1.97	0	1559
12:06:07	37.85	38.15	37.85	+1.67	0	1559
12:05:09	37.85	38.15	37.85	+1.67	0	1559
12:05:00	37.85	38.15	38.15	+1.97	0	1559
12:04:22	37.85	38.15	37.85	+1.67	0	1559
12:04:04	37.85	38.15	38.15	+1.97	0	1559
12:02:47	37.90	38.05	38.05	+1.87	1	1559
12:02:47	37.90	38.15	37.90	+1.72	1	1558
12:01:57	37.90	38.15	37.90	+1.72	0	1557
12:00:14	37.90	38.15	37.90	+1.72	1	1557
11:58:03	37.90	38.05	37.90	+1.72	1	1556
11:56:52	37.90	38.05	37.90	+1.72	3	1555
11:56:51	37.85	38.05	38.05	+1.87	0	1552
11:56:33	37.85	38.05	37.85	+1.67	0	1552
11:56:27	37.85	38.05	38.05	+1.87	0	1552
11:56:26	37.85	38.05	37.85	+1.67	1	1552
11:56:08	37.85	38.05	37.85	+1.67	0	1551
11:53:44	37.90	38.15	37.90	+1.72	1	1551
11:53:34	37.90	38.15	37.90	+1.72	1	1550
11:53:07	37.90	38.15	37.90	+1.72	1	1549
11:52:04	37.90	38.15	38.15	+1.97	0	1548
11:51:20	37.90	38.15	37.90	+1.72	1	1548
11:50:54	37.90	38.05	37.90	+1.72	1	1547
11:50:29	37.90	38.15	37.90	+1.72	3	1546
11:50:28	37.90	38.15	37.90	+1.72	0	1543
11:50:11	37.90	38.15	37.90	+1.72	1	1543
11:47:48	37.90	38.15	38.15	+1.97	0	1542
11:43:05	38.00	38.15	38.00	+1.82	1	1542
11:43:05	38.00	38.15	38.00	+1.82	1	1541
11:42:22	38.00	38.15	38.00	+1.82	0	1540
11:42:22	38.00	38.15	38.00	+1.82	1	1540
11:42:22	38.00	38.15	38.00	+1.82	0	1539
11:42:22	38.00	38.15	38.00	+1.82	1	1539
11:42:22	37.90	38.15	38.15	+1.97	2	1538
11:41:14	37.90	38.15	38.15	+1.97	0	1536
11:39:38	37.85	38.00	38.00	+1.82	1	1536
11:39:38	37.85	38.00	38.00	+1.82	1	1535
11:39:38	37.85	38.00	38.00	+1.82	1	1534
11:34:04	38.00	38.25	38.00	+1.82	2	1533
11:34:03	38.00	38.25	38.25	+2.07	3	1531
11:33:55	38.00	38.25	38.00	+1.82	1	1528
11:33:11	38.00	38.25	38.25	+2.07	0	1527
11:32:52	38.00	38.15	38.00	+1.82	1	1527
11:32:52	38.00	38.15	38.00	+1.82	0	1526
11:32:52	38.00	38.15	38.00	+1.82	0	1526
11:32:52	38.00	38.15	38.00	+1.82	0	1526
11:32:52	38.00	38.15	38.00	+1.82	0	1526
11:32:52	38.00	38.15	38.00	+1.82	0	1526
11:32:52	37.85	38.15	38.15	+1.97	3	1526
11:32:52	37.85	38.15	38.15	+1.97	2	1523
11:32:51	37.85	38.15	38.15	+1.97	0	1521
11:32:16	37.95	38.15	38.15	+1.97	0	1521
11:31:14	37.85	38.10	38.10	+1.92	4	1521
11:31:10	37.85	38.10	38.10	+1.92	1	1517
11:30:39	37.85	38.10	37.85	+1.67	1	1516
11:28:28	37.80	38.00	38.00	+1.82	1	1515
11:28:05	37.80	38.00	38.00	+1.82	1	1514
11:28:03	37.85	38.00	38.00	+1.82	1	1513
11:27:57	37.85	38.10	38.10	+1.92	0	1512
11:27:39	37.80	38.15	38.15	+1.97	0	1512
11:27:08	37.80	38.10	38.10	+1.92	1	1512
11:24:23	37.80	38.10	38.10	+1.92	0	1511
11:23:41	37.80	38.10	38.10	+1.92	0	1511
11:22:44	37.85	38.00	38.00	+1.82	1	1511
11:22:44	37.85	38.00	38.00	+1.82	1	1510
11:21:49	37.85	38.00	38.00	+1.82	1	1509
11:21:49	37.85	38.00	38.00	+1.82	1	1508
11:21:49	37.85	38.00	38.00	+1.82	1	1507
11:21:49	37.85	38.00	38.00	+1.82	1	1506
11:20:51	37.85	38.10	38.10	+1.92	0	1505
11:20:28	37.85	38.10	38.10	+1.92	2	1505
11:20:25	37.85	38.10	38.10	+1.92	1	1503
11:20:11	37.85	38.10	38.10	+1.92	0	1502
11:19:29	37.85	38.10	38.10	+1.92	1	1502
11:19:07	37.85	38.10	38.10	+1.92	0	1501
11:18:34	37.85	38.15	37.85	+1.67	1	1501
11:18:12	37.75	38.00	38.00	+1.82	1	1500
11:18:05	37.75	38.00	38.00	+1.82	0	1499
11:18:02	37.75	38.00	38.00	+1.82	1	1499
11:17:53	37.85	38.15	37.85	+1.67	3	1498
11:17:20	37.85	38.00	38.00	+1.82	1	1495
11:17:20	37.85	38.00	38.00	+1.82	5	1494
11:17:20	37.85	38.00	38.00	+1.82	1	1489
11:17:20	37.85	38.00	38.00	+1.82	1	1488
11:17:20	37.85	38.00	38.00	+1.82	1	1487
11:17:20	37.85	38.00	38.00	+1.82	1	1486
11:17:13	37.85	38.10	38.10	+1.92	1	1485
11:17:13	37.85	38.10	38.10	+1.92	0	1484
11:17:13	37.85	38.10	38.10	+1.92	1	1484
11:17:13	37.95	38.20	37.95	+1.77	3	1483
11:16:59	38.00	38.20	38.00	+1.82	3	1480
11:16:18	38.00	38.20	38.20	+2.02	1	1477
11:16:09	38.05	38.20	38.20	+2.02	1	1476
11:16:07	38.10	38.25	38.25	+2.07	1	1475
11:16:07	38.10	38.25	38.25	+2.07	0	1474
11:15:41	38.10	38.40	38.10	+1.92	1	1474
11:15:27	38.10	38.40	38.10	+1.92	1	1473
11:14:37	38.15	38.30	38.30	+2.12	1	1472
11:14:18	38.15	38.30	38.30	+2.12	4	1471
11:14:18	38.15	38.30	38.30	+2.12	2	1467
11:14:12	38.15	38.40	38.15	+1.97	0	1465
11:14:05	38.25	38.40	38.40	+2.22	1	1465
11:14:01	38.25	38.45	38.25	+2.07	1	1464
11:13:56	38.25	38.55	38.25	+2.07	0	1463
11:13:39	38.45	38.60	38.45	+2.27	1	1463
11:13:39	38.15	38.60	38.60	+2.42	1	1462
11:13:25	38.15	38.60	38.60	+2.42	1	1461
11:13:23	38.10	38.60	38.60	+2.42	0	1460
11:13:16	38.10	38.60	38.60	+2.42	0	1460
11:13:13	38.10	38.60	38.60	+2.42	0	1460
11:12:56	38.15	38.55	38.55	+2.37	0	1460
11:12:55	38.15	38.55	38.55	+2.37	1	1460
11:12:12	38.05	38.60	38.60	+2.42	3	1459
11:12:04	38.05	38.60	38.60	+2.42	2	1456
11:12:04	38.45	38.60	38.45	+2.27	1	1454
11:12:01	38.45	38.60	38.60	+2.42	1	1453
11:11:57	38.45	38.60	38.45	+2.27	2	1452
11:11:54	38.05	38.55	38.55	+2.37	1	1450
11:11:49	38.00	38.60	38.60	+2.42	0	1449
11:11:49	38.35	38.60	38.35	+2.17	1	1449
11:11:49	38.10	38.55	38.55	+2.37	6	1448
11:11:49	38.10	38.50	38.50	+2.32	3	1442
11:11:45	38.35	38.50	38.50	+2.32	6	1439
11:11:45	38.35	38.50	38.50	+2.32	1	1433
11:11:40	38.40	38.60	38.40	+2.22	1	1432
11:11:40	38.40	38.60	38.40	+2.22	2	1431
11:11:40	38.40	38.60	38.40	+2.22	2	1429
11:11:36	38.40	38.65	38.40	+2.22	1	1427
11:11:36	38.40	38.65	38.40	+2.22	1	1426
11:11:36	38.40	38.65	38.40	+2.22	1	1425
11:11:36	38.40	38.65	38.40	+2.22	2	1424
11:11:36	38.40	38.65	38.40	+2.22	1	1422
11:11:36	38.35	38.55	38.55	+2.37	3	1421
11:11:35	38.40	38.55	38.40	+2.22	1	1418
11:11:35	38.40	38.55	38.40	+2.22	1	1417
11:11:35	38.40	38.55	38.40	+2.22	1	1416
11:11:33	38.00	38.55	38.55	+2.37	0	1415
11:11:31	38.00	38.50	38.50	+2.32	2	1415
11:11:30	38.00	38.55	38.55	+2.37	1	1413
11:11:30	38.00	38.55	38.55	+2.37	2	1412
11:11:28	38.40	38.55	38.40	+2.22	3	1410
11:11:28	38.35	38.55	38.55	+2.37	2	1407
11:11:28	38.35	38.55	38.55	+2.37	3	1405
11:11:27	38.35	38.55	38.35	+2.17	1	1402
11:11:22	38.40	38.50	38.40	+2.22	2	1401
11:11:22	38.40	38.50	38.40	+2.22	1	1399
11:11:20	38.35	38.50	38.50	+2.32	1	1398
11:11:13	38.25	38.50	38.50	+2.32	0	1397
11:11:13	38.25	38.50	38.25	+2.07	1	1397
11:11:10	38.35	38.50	38.35	+2.17	1	1396
11:11:10	38.35	38.50	38.35	+2.17	1	1395
11:11:10	38.25	38.50	38.50	+2.32	2	1394
11:11:10	38.25	38.50	38.50	+2.32	3	1392
11:11:03	38.35	38.65	38.35	+2.17	1	1389
11:11:03	38.35	38.65	38.35	+2.17	1	1388
11:11:03	38.35	38.65	38.35	+2.17	1	1387
11:11:03	38.25	38.50	38.50	+2.32	3	1386
11:11:03	38.25	38.50	38.50	+2.32	3	1383
11:11:03	38.25	38.50	38.50	+2.32	1	1380
11:10:58	38.35	38.50	38.35	+2.17	1	1379
11:10:58	38.35	38.50	38.35	+2.17	2	1378
11:10:53	38.10	38.50	38.50	+2.32	2	1376
11:10:46	38.00	38.50	38.50	+2.32	1	1374
11:10:45	38.00	38.50	38.50	+2.32	0	1373
11:10:42	38.35	38.50	38.35	+2.17	3	1373
11:10:37	38.30	38.50	38.30	+2.12	3	1370
11:10:35	37.85	38.50	38.50	+2.32	2	1367
11:10:34	38.30	39.25	38.30	+2.12	1	1365
11:10:34	38.30	39.25	38.30	+2.12	1	1364
11:10:34	38.30	39.25	38.30	+2.12	1	1363
11:10:33	37.85	38.50	38.50	+2.32	3	1362
11:10:33	38.30	38.50	38.30	+2.12	2	1359
11:10:33	38.30	38.50	38.30	+2.12	1	1357
11:10:33	38.10	38.45	38.45	+2.27	3	1356
11:10:32	37.95	38.30	38.30	+2.12	0	1353
11:10:32	37.95	38.30	38.30	+2.12	7	1353
11:10:28	37.85	38.45	38.45	+2.27	2	1346
11:10:28	37.85	38.45	38.45	+2.27	1	1344
11:10:27	37.85	38.30	38.30	+2.12	3	1343
11:10:27	38.15	38.40	38.15	+1.97	2	1340
11:10:27	37.85	38.40	38.40	+2.22	0	1338
11:10:26	38.30	38.45	38.30	+2.12	3	1338
11:10:25	38.30	38.50	38.30	+2.12	1	1335
11:10:25	38.30	38.50	38.30	+2.12	2	1334
11:10:25	38.15	38.45	38.45	+2.27	2	1332
11:10:25	38.15	38.45	38.45	+2.27	0	1330
11:10:20	38.30	38.50	38.30	+2.12	2	1330
11:10:20	38.30	38.50	38.30	+2.12	1	1328
11:10:20	38.30	38.50	38.30	+2.12	1	1327
11:10:20	38.30	38.50	38.30	+2.12	2	1326
11:10:20	38.00	38.45	38.45	+2.27	6	1324
11:10:19	38.30	38.50	38.30	+2.12	3	1318
11:10:19	38.15	38.45	38.45	+2.27	3	1315
11:10:19	38.15	38.45	38.45	+2.27	3	1312
11:10:10	38.25	38.40	38.25	+2.07	1	1309
11:10:08	38.25	38.40	38.40	+2.22	0	1308
11:10:04	38.25	38.40	38.25	+2.07	1	1308
11:10:04	38.25	38.40	38.25	+2.07	1	1307
11:10:03	38.25	38.40	38.25	+2.07	1	1306
11:10:03	38.25	38.40	38.25	+2.07	2	1305
11:10:03	38.20	38.40	38.40	+2.22	3	1303
11:10:02	38.25	38.40	38.25	+2.07	3	1300
11:10:02	38.20	38.40	38.40	+2.22	3	1297
11:09:59	38.20	38.40	38.20	+2.02	0	1294
11:09:59	38.20	38.40	38.20	+2.02	0	1294
11:09:59	38.20	38.40	38.20	+2.02	1	1294
11:09:59	38.20	38.40	38.20	+2.02	1	1293
11:09:59	38.20	38.40	38.20	+2.02	10	1292
11:09:59	38.20	38.40	38.20	+2.02	1	1282
11:09:59	38.20	38.40	38.20	+2.02	1	1281
11:09:59	38.20	38.40	38.20	+2.02	0	1280
11:09:59	38.20	38.40	38.20	+2.02	2	1280
11:09:59	38.20	38.40	38.20	+2.02	0	1278
11:09:59	38.20	38.40	38.20	+2.02	1	1278
11:09:59	38.20	38.40	38.20	+2.02	1	1277
11:09:59	38.20	38.40	38.20	+2.02	4	1276
11:09:59	38.00	38.40	38.40	+2.22	2	1272
11:09:58	38.00	38.40	38.40	+2.22	0	1270
11:09:55	38.20	38.40	38.20	+2.02	3	1270
11:09:55	38.15	38.35	38.35	+2.17	2	1267
11:09:52	38.10	38.30	38.30	+2.12	1	1265
11:09:51	38.10	38.30	38.30	+2.12	2	1264
11:09:50	38.10	38.30	38.30	+2.12	3	1262
11:09:47	38.10	38.35	38.35	+2.17	1	1259
11:09:43	38.10	38.35	38.10	+1.92	2	1258
11:09:43	38.15	38.35	38.15	+1.97	3	1256
11:09:41	38.15	38.40	38.15	+1.97	2	1253
11:09:40	38.15	38.40	38.15	+1.97	1	1251
11:09:40	38.15	38.40	38.15	+1.97	1	1250
11:09:40	38.15	38.40	38.15	+1.97	1	1249
11:09:40	38.05	38.30	38.30	+2.12	3	1248
11:09:39	38.05	38.25	38.25	+2.07	5	1245
11:09:38	38.15	38.40	38.15	+1.97	2	1240
11:09:38	38.15	38.40	38.15	+1.97	1	1238
11:09:38	38.10	38.30	38.30	+2.12	3	1237
11:09:36	38.05	38.25	38.25	+2.07	1	1234
11:09:35	38.10	38.25	38.10	+1.92	2	1233
11:09:35	38.05	38.25	38.25	+2.07	2	1231
11:09:35	38.05	38.25	38.25	+2.07	3	1229
11:09:30	38.10	38.25	38.10	+1.92	2	1226
11:09:30	38.10	38.25	38.10	+1.92	1	1224
11:09:27	38.05	38.25	38.05	+1.87	3	1223
11:09:23	37.90	38.20	38.20	+2.02	3	1220
11:09:23	37.90	38.20	38.20	+2.02	3	1217
11:09:23	38.05	38.20	38.05	+1.87	1	1214
11:09:23	38.05	38.20	38.05	+1.87	2	1213
11:09:23	38.05	38.20	38.05	+1.87	3	1211
11:09:23	38.05	38.20	38.05	+1.87	2	1208
11:09:23	38.05	38.20	38.05	+1.87	1	1206
11:09:23	38.05	38.20	38.05	+1.87	1	1205
11:09:19	38.05	38.35	38.05	+1.87	1	1204
11:09:19	38.05	38.35	38.05	+1.87	1	1203
11:09:19	38.05	38.35	38.05	+1.87	1	1202
11:09:19	38.05	38.35	38.05	+1.87	3	1201
11:09:15	37.90	38.15	38.15	+1.97	3	1198
11:09:15	37.90	38.15	38.15	+1.97	2	1195
11:09:15	38.00	38.15	38.00	+1.82	2	1193
11:09:15	38.00	38.15	38.00	+1.82	1	1191
11:09:15	38.00	38.15	38.00	+1.82	1	1190
11:09:15	38.00	38.15	38.00	+1.82	1	1189
11:09:15	38.00	38.15	38.00	+1.82	1	1188
11:09:15	38.00	38.15	38.00	+1.82	1	1187
11:09:15	38.00	38.15	38.00	+1.82	1	1186
11:09:15	38.00	38.15	38.00	+1.82	3	1185
11:09:15	38.00	38.15	38.00	+1.82	1	1182
11:09:15	38.00	38.15	38.00	+1.82	1	1181
11:09:15	38.00	38.15	38.00	+1.82	1	1180
11:09:15	38.00	38.15	38.00	+1.82	3	1179
11:09:15	38.00	38.15	38.00	+1.82	1	1176
11:09:15	38.00	38.15	38.00	+1.82	1	1175
11:09:15	38.00	38.15	38.00	+1.82	3	1174
11:09:15	38.00	38.15	38.00	+1.82	2	1171
11:09:15	38.00	38.15	38.00	+1.82	3	1169
11:09:15	38.00	38.15	38.00	+1.82	2	1166
11:09:15	38.00	38.15	38.00	+1.82	1	1164
11:09:15	38.00	38.15	38.00	+1.82	5	1163
11:09:15	38.00	38.15	38.00	+1.82	2	1158
11:09:15	38.00	38.15	38.00	+1.82	1	1156
11:09:15	38.00	38.15	38.00	+1.82	8	1155
11:09:04	38.00	38.15	38.00	+1.82	6	1147
11:08:57	38.00	38.15	38.00	+1.82	3	1141
11:08:56	38.00	38.15	38.00	+1.82	3	1138
11:08:56	37.85	38.15	38.15	+1.97	1	1135
11:08:56	37.85	38.15	38.15	+1.97	3	1134
11:08:56	37.85	38.15	38.15	+1.97	2	1131
11:08:56	37.85	38.15	38.15	+1.97	0	1129
11:08:40	38.00	38.40	38.00	+1.82	3	1129
11:08:40	37.95	38.15	38.15	+1.97	3	1126
11:08:39	38.00	38.40	38.00	+1.82	3	1123
11:08:38	37.85	38.15	38.15	+1.97	3	1120
11:08:36	38.00	38.40	38.00	+1.82	3	1117
11:08:35	37.85	38.15	38.15	+1.97	3	1114
11:08:33	38.00	38.40	38.00	+1.82	0	1111
11:08:33	38.00	38.40	38.00	+1.82	1	1111
11:08:33	38.00	38.40	38.00	+1.82	1	1110
11:08:33	38.00	38.40	38.00	+1.82	0	1109
11:08:33	37.90	38.40	37.90	+1.72	2	1109
11:08:33	37.80	38.10	38.10	+1.92	3	1107
11:08:32	38.00	38.40	38.00	+1.82	3	1104
11:08:32	37.95	38.15	38.15	+1.97	3	1101
11:08:32	37.95	38.15	38.15	+1.97	3	1098
11:08:31	37.90	38.10	38.10	+1.92	3	1095
11:08:31	37.95	38.10	37.95	+1.77	2	1092
11:08:31	37.95	38.10	37.95	+1.77	2	1090
11:08:31	37.95	38.10	37.95	+1.77	1	1088
11:08:31	37.95	38.10	37.95	+1.77	2	1087
11:08:31	37.95	38.10	37.95	+1.77	3	1085
11:08:31	37.95	38.10	37.95	+1.77	1	1082
11:08:31	37.95	38.10	37.95	+1.77	1	1081
11:08:31	37.95	38.10	37.95	+1.77	1	1080
11:08:31	37.95	38.10	37.95	+1.77	1	1079
11:08:31	37.95	38.10	37.95	+1.77	3	1078
11:08:31	37.95	38.10	37.95	+1.77	1	1075
11:08:27	37.95	38.10	37.95	+1.77	3	1074
11:08:27	37.90	38.10	38.10	+1.92	3	1071
11:08:26	37.95	38.10	37.95	+1.77	1	1068
11:08:26	37.95	38.10	37.95	+1.77	1	1067
11:08:26	37.95	38.10	37.95	+1.77	1	1066
11:08:18	37.95	38.15	37.95	+1.77	2	1065
11:08:18	37.95	38.15	37.95	+1.77	1	1063
11:08:18	37.90	38.10	38.10	+1.92	3	1062
11:08:18	37.90	38.10	38.10	+1.92	2	1059
11:08:12	37.90	38.10	38.10	+1.92	0	1057
11:08:10	37.95	38.10	37.95	+1.77	3	1057
11:07:55	37.85	38.05	38.05	+1.87	7	1054
11:07:40	37.85	38.05	38.05	+1.87	0	1047
11:05:48	37.85	38.00	37.85	+1.67	1	1047
11:05:20	37.90	38.05	37.90	+1.72	2	1046
11:05:13	37.90	38.05	37.90	+1.72	1	1044
11:05:13	37.90	38.05	37.90	+1.72	5	1043
11:05:01	37.90	38.15	37.90	+1.72	5	1038
11:05:01	37.85	38.05	38.05	+1.87	5	1033
11:05:01	37.90	38.15	37.90	+1.72	1	1028
11:05:01	37.90	38.15	37.90	+1.72	2	1027
11:05:01	37.85	38.05	38.05	+1.87	3	1025
11:05:01	37.85	38.05	38.05	+1.87	2	1022
11:04:27	37.85	38.05	38.05	+1.87	1	1020
11:04:09	37.90	38.05	37.90	+1.72	1	1019
11:04:09	37.90	38.05	37.90	+1.72	1	1018
11:04:09	37.90	38.05	37.90	+1.72	0	1017
11:04:09	37.90	38.05	37.90	+1.72	1	1017
11:04:03	37.90	38.15	37.90	+1.72	3	1016
11:04:03	37.80	38.05	38.05	+1.87	3	1013
11:04:03	37.80	38.05	38.05	+1.87	2	1010
11:03:58	37.90	38.05	37.90	+1.72	3	1008
11:03:54	37.90	38.05	37.90	+1.72	3	1005
11:03:52	37.85	38.05	38.05	+1.87	0	1002
11:03:45	37.90	38.15	37.90	+1.72	3	1002
11:03:45	37.85	38.05	38.05	+1.87	3	999
11:03:45	37.85	38.05	38.05	+1.87	2	996
11:03:25	37.85	38.05	38.05	+1.87	0	994
11:03:03	37.80	38.00	38.00	+1.82	0	994
11:02:57	37.80	38.00	38.00	+1.82	0	994
11:02:49	37.80	38.00	38.00	+1.82	2	994
11:02:35	37.80	38.00	38.00	+1.82	0	992
11:02:31	37.80	37.95	37.95	+1.77	1	992
11:02:31	37.80	37.95	37.95	+1.77	1	991
11:02:31	37.80	37.95	37.95	+1.77	1	990
11:02:31	37.80	38.00	37.80	+1.62	2	989
11:02:31	37.80	38.00	37.80	+1.62	3	987
11:02:02	37.80	38.00	38.00	+1.82	0	984
11:01:12	37.85	38.00	37.85	+1.67	2	984
11:00:14	37.85	38.05	37.85	+1.67	1	982
11:00:14	37.85	38.05	37.85	+1.67	3	981
10:59:56	37.85	38.05	38.05	+1.87	0	978
10:59:55	37.85	38.05	38.05	+1.87	0	978
10:59:47	37.85	38.00	38.00	+1.82	1	978
10:59:47	37.85	38.00	38.00	+1.82	3	977
10:59:31	37.80	38.00	38.00	+1.82	2	974
10:59:24	37.80	38.00	38.00	+1.82	1	972
10:59:24	37.80	38.00	38.00	+1.82	1	971
10:58:24	37.80	38.00	38.00	+1.82	1	970
10:58:11	37.80	38.00	38.00	+1.82	0	969
10:57:55	37.85	38.00	37.85	+1.67	3	969
10:57:34	37.75	37.95	37.95	+1.77	1	966
10:57:31	37.75	37.95	37.95	+1.77	0	965
10:57:28	37.75	37.90	37.90	+1.72	3	965
10:57:22	37.75	37.95	37.95	+1.77	1	962
10:57:16	37.75	37.95	37.95	+1.77	0	961
10:57:00	37.75	37.90	37.90	+1.72	3	961
10:57:00	37.75	37.95	37.75	+1.57	3	958
10:56:46	37.75	37.95	37.75	+1.57	2	955
10:55:00	37.80	37.95	37.80	+1.62	1	953
10:54:19	37.75	37.90	37.90	+1.72	3	952
10:54:19	37.75	37.95	37.75	+1.57	1	949
10:54:19	37.75	37.95	37.75	+1.57	1	948
10:53:33	37.75	37.95	37.75	+1.57	0	947
10:53:25	37.75	37.95	37.75	+1.57	1	947
10:50:58	37.80	37.95	37.80	+1.62	1	946
10:50:34	37.80	37.95	37.80	+1.62	1	945
10:49:08	37.80	38.00	37.80	+1.62	5	944
10:47:58	37.80	38.00	38.00	+1.82	0	939
10:46:31	37.80	37.95	37.80	+1.62	1	939
10:45:08	37.80	38.00	37.80	+1.62	3	938
10:44:38	37.80	38.15	37.80	+1.62	1	935
10:44:38	37.80	38.15	37.80	+1.62	1	934
10:44:38	37.75	37.95	37.95	+1.77	3	933
10:44:38	37.75	37.95	37.95	+1.77	1	930
10:41:59	37.75	37.95	37.95	+1.77	1	929
10:40:04	37.75	37.95	37.95	+1.77	1	928
10:39:43	37.75	37.95	37.75	+1.57	0	927
10:37:05	37.80	37.95	37.80	+1.62	1	927
10:34:45	37.80	37.95	37.80	+1.62	2	926
10:34:27	37.65	37.90	37.90	+1.72	4	924
10:33:50	37.75	37.90	37.75	+1.57	0	920
10:33:50	37.75	37.90	37.75	+1.57	2	920
10:33:50	37.65	37.90	37.90	+1.72	1	918
10:33:40	37.65	37.90	37.90	+1.72	1	917
10:30:50	37.75	37.90	37.75	+1.57	3	916
10:30:34	37.65	37.90	37.90	+1.72	1	913
10:30:34	37.65	37.90	37.90	+1.72	2	912
10:30:08	37.65	37.90	37.90	+1.72	0	910
10:29:49	37.65	37.90	37.65	+1.47	0	910
10:29:18	37.75	37.90	37.75	+1.57	3	910
10:29:18	37.65	37.90	37.90	+1.72	1	907
10:24:59	37.65	37.90	37.90	+1.72	2	906
10:24:35	37.60	37.80	37.80	+1.62	0	904
10:24:27	37.60	37.80	37.80	+1.62	2	904
10:24:19	37.75	37.80	37.75	+1.57	2	902
10:23:42	37.75	37.80	37.75	+1.57	0	900
10:23:23	37.75	37.80	37.75	+1.57	2	900
10:23:23	37.75	37.80	37.75	+1.57	1	898
10:22:08	37.65	37.90	37.65	+1.47	1	897
10:22:00	37.65	37.90	37.65	+1.47	1	896
10:21:15	37.65	37.90	37.65	+1.47	1	895
10:21:15	37.65	37.90	37.65	+1.47	1	894
10:20:06	37.65	37.90	37.90	+1.72	0	893
10:17:59	37.65	37.95	37.65	+1.47	1	893
10:17:45	37.65	37.95	37.65	+1.47	1	892
10:16:58	37.75	37.95	37.75	+1.57	2	891
10:16:58	37.65	37.90	37.90	+1.72	1	889
10:14:53	37.65	37.90	37.90	+1.72	0	888
10:14:26	37.65	37.80	37.80	+1.62	0	888
10:14:26	37.65	37.80	37.80	+1.62	1	888
10:14:26	37.65	37.80	37.80	+1.62	0	887
10:14:26	37.65	37.80	37.80	+1.62	3	887
10:14:26	37.65	37.80	37.80	+1.62	1	884
10:14:19	37.65	37.90	37.90	+1.72	0	883
10:13:58	37.70	37.85	37.85	+1.67	1	883
10:13:36	37.70	37.90	37.90	+1.72	1	882
10:13:19	37.70	37.95	37.95	+1.77	0	881
10:13:11	37.75	37.90	37.75	+1.57	6	881
10:13:03	37.75	38.00	37.75	+1.57	3	875
10:13:03	37.75	38.00	37.75	+1.57	2	872
10:12:57	37.75	37.95	37.95	+1.77	1	870
10:12:15	37.75	37.95	37.95	+1.77	1	869
10:11:57	37.80	37.95	37.95	+1.77	1	868
10:11:48	37.75	37.90	37.90	+1.72	1	867
10:11:48	37.75	37.90	37.90	+1.72	1	866
10:11:48	37.75	37.90	37.90	+1.72	1	865
10:11:19	37.80	38.00	37.80	+1.62	3	864
10:11:18	37.80	38.00	38.00	+1.82	1	861
10:11:12	37.90	38.05	37.90	+1.72	1	860
10:11:12	37.90	38.05	37.90	+1.72	1	859
10:11:12	37.80	38.05	38.05	+1.87	1	858
10:10:58	37.85	38.05	38.05	+1.87	1	857
10:10:19	37.75	38.05	38.05	+1.87	0	856
10:10:04	37.85	38.40	37.85	+1.67	0	856
10:10:04	37.85	38.40	37.85	+1.67	1	856
10:10:04	37.75	38.00	38.00	+1.82	1	855
10:09:37	37.75	38.00	38.00	+1.82	1	854
10:09:13	37.75	38.00	38.00	+1.82	0	853
10:08:53	37.80	38.40	37.80	+1.62	2	853
10:08:53	37.75	37.95	37.95	+1.77	1	851
10:08:47	37.75	37.95	37.95	+1.77	2	850
10:08:47	37.75	37.95	37.95	+1.77	3	848
10:08:35	37.80	37.95	37.80	+1.62	3	845
10:08:35	37.75	37.95	37.95	+1.77	1	842
10:07:17	37.75	37.95	37.95	+1.77	2	841
10:06:45	37.80	38.05	37.80	+1.62	2	839
10:06:37	37.80	38.05	37.80	+1.62	1	837
10:06:13	37.80	37.95	37.80	+1.62	1	836
10:06:13	37.75	37.95	37.95	+1.77	2	835
10:06:05	37.75	37.95	37.95	+1.77	1	833
10:06:05	37.75	37.95	37.95	+1.77	1	832
10:05:50	37.75	37.95	37.95	+1.77	1	831
10:05:37	37.75	37.95	37.95	+1.77	0	830
10:05:09	37.75	37.95	37.95	+1.77	0	830
10:03:37	37.80	37.95	37.80	+1.62	3	830
10:03:37	37.75	37.95	37.95	+1.77	2	827
10:03:35	37.75	37.95	37.95	+1.77	1	825
10:03:09	37.75	37.95	37.95	+1.77	3	824
10:03:09	37.80	38.05	37.80	+1.62	3	821
10:03:09	37.80	38.05	37.80	+1.62	3	818
10:03:07	37.80	37.95	37.95	+1.77	0	815
10:02:51	37.75	37.95	37.95	+1.77	2	815
10:01:20	37.75	37.95	37.95	+1.77	0	813
10:00:42	37.75	37.95	37.95	+1.77	0	813
09:59:47	37.80	37.95	37.80	+1.62	1	813
09:59:47	37.80	37.95	37.80	+1.62	1	812
09:59:47	37.75	37.95	37.95	+1.77	1	811
09:56:34	37.75	37.95	37.95	+1.77	0	810
09:54:24	37.75	37.95	37.95	+1.77	1	810
09:54:08	37.75	37.95	37.95	+1.77	0	809
09:52:36	37.80	37.95	37.80	+1.62	3	809
09:52:32	37.80	37.95	37.80	+1.62	1	806
09:52:32	37.80	37.95	37.80	+1.62	1	805
09:52:32	37.80	37.95	37.80	+1.62	1	804
09:52:11	37.75	37.95	37.95	+1.77	2	803
09:51:56	37.75	37.95	37.95	+1.77	1	801
09:50:43	37.75	37.95	37.75	+1.57	0	800
09:50:42	37.70	37.95	37.95	+1.77	1	800
09:49:14	37.70	37.95	37.95	+1.77	1	799
09:48:50	37.75	37.95	37.95	+1.77	1	798
09:48:29	37.75	37.95	37.75	+1.57	0	797
09:48:23	37.75	37.95	37.75	+1.57	1	797
09:47:37	37.75	37.90	37.90	+1.72	1	796
09:47:37	37.75	37.95	37.75	+1.57	1	795
09:47:16	37.75	37.95	37.75	+1.57	1	794
09:47:00	37.75	37.95	37.75	+1.57	0	793
09:46:42	37.65	37.95	37.65	+1.47	0	793
09:46:40	37.70	37.95	37.70	+1.52	1	793
09:46:40	37.65	37.85	37.85	+1.67	2	792
09:46:34	37.60	37.85	37.85	+1.67	0	790
09:45:58	37.60	37.95	37.95	+1.77	0	790
09:45:45	37.80	37.95	37.80	+1.62	2	790
09:45:45	37.80	37.95	37.80	+1.62	1	788
09:45:44	37.55	37.95	37.95	+1.77	3	787
09:45:42	37.60	37.75	37.75	+1.57	3	784
09:45:33	36.50	37.75	37.75	+1.57	2	781
09:45:33	36.50	37.75	37.75	+1.57	1	779
09:45:33	37.60	37.95	37.60	+1.42	3	778
09:45:33	37.60	37.95	37.60	+1.42	2	775
09:44:32	37.60	37.75	37.75	+1.57	1	773
09:44:32	37.60	37.75	37.75	+1.57	1	772
09:44:32	37.60	37.75	37.75	+1.57	1	771
09:44:28	37.60	37.90	37.90	+1.72	0	770
09:44:06	37.60	37.95	37.60	+1.42	1	770
09:44:06	37.60	37.95	37.60	+1.42	1	769
09:43:53	37.60	37.95	37.60	+1.42	0	768
09:43:47	37.60	37.95	37.95	+1.77	0	768
09:43:34	37.60	37.95	37.60	+1.42	1	768
09:43:32	37.80	37.95	37.80	+1.62	3	767
09:43:31	37.75	37.95	37.75	+1.57	2	764
09:43:31	37.60	37.95	37.95	+1.77	3	762
09:43:31	37.60	37.90	37.90	+1.72	3	759
09:42:58	37.65	37.75	37.75	+1.57	2	756
09:42:58	37.65	37.75	37.75	+1.57	1	754
09:42:54	37.65	37.95	37.65	+1.47	0	753
09:42:45	37.65	37.80	37.80	+1.62	0	753
09:42:42	37.65	37.80	37.65	+1.47	0	753
09:42:41	37.65	37.80	37.80	+1.62	1	753
09:42:37	37.65	37.80	37.80	+1.62	1	752
09:42:37	37.65	37.85	37.65	+1.47	3	751
09:42:37	37.65	37.85	37.65	+1.47	3	748
09:42:37	37.65	37.85	37.65	+1.47	3	745
09:42:35	37.65	37.85	37.85	+1.67	1	742
09:42:30	37.65	37.85	37.85	+1.67	1	741
09:42:27	37.70	38.00	37.70	+1.52	1	740
09:42:27	37.65	37.85	37.85	+1.67	0	739
09:42:24	37.65	37.85	37.85	+1.67	0	739
09:42:16	37.65	37.85	37.85	+1.67	1	739
09:42:08	37.65	37.85	37.85	+1.67	0	738
09:41:39	37.65	37.80	37.80	+1.62	1	738
09:41:35	37.65	37.85	37.85	+1.67	1	737
09:41:35	37.70	37.95	37.70	+1.52	1	736
09:41:19	37.70	37.90	37.70	+1.52	1	735
09:40:49	37.70	37.95	37.70	+1.52	1	734
09:40:39	37.70	37.95	37.95	+1.77	1	733
09:40:33	37.65	37.95	37.65	+1.47	0	732
09:40:19	37.65	37.95	37.95	+1.77	0	732
09:39:54	37.65	37.80	37.80	+1.62	0	732
09:39:54	37.65	37.80	37.80	+1.62	10	732
09:39:54	37.65	37.80	37.80	+1.62	0	722
09:39:54	37.65	37.80	37.80	+1.62	11	722
09:39:51	37.65	37.95	37.95	+1.77	0	711
09:39:50	37.70	37.85	37.85	+1.67	1	711
09:39:50	37.70	37.95	37.70	+1.52	0	710
09:38:22	37.70	37.95	37.95	+1.77	0	710
09:38:10	37.70	37.95	37.70	+1.52	1	710
09:38:05	37.70	37.95	37.70	+1.52	1	709
09:36:58	37.65	37.95	37.65	+1.47	1	708
09:36:38	37.65	37.95	37.65	+1.47	1	707
09:36:33	37.65	37.80	37.80	+1.62	3	706
09:36:32	37.65	37.90	37.65	+1.47	0	703
09:36:25	37.65	37.90	37.65	+1.47	1	703
09:36:11	37.65	37.95	37.65	+1.47	0	702
09:35:52	37.65	37.95	37.65	+1.47	0	702
09:35:37	37.65	37.80	37.80	+1.62	3	702
09:35:33	37.70	37.85	37.85	+1.67	1	699
09:35:25	37.70	37.95	37.95	+1.77	0	698
09:35:24	37.75	37.95	37.75	+1.57	1	698
09:35:09	37.75	37.95	37.75	+1.57	2	697
09:35:07	37.75	37.90	37.90	+1.72	1	695
09:35:07	37.75	37.90	37.90	+1.72	2	694
09:35:07	37.75	37.95	37.75	+1.57	1	692
09:34:40	37.75	37.95	37.75	+1.57	1	691
09:34:30	37.75	37.95	37.75	+1.57	1	690
09:34:24	37.75	37.90	37.90	+1.72	2	689
09:34:24	37.75	37.90	37.90	+1.72	1	687
09:34:13	37.65	37.95	37.95	+1.77	1	686
09:34:13	37.65	37.95	37.95	+1.77	2	685
09:34:13	37.80	38.00	37.80	+1.62	3	683
09:34:13	37.80	38.00	37.80	+1.62	4	680
09:34:04	37.85	38.00	38.00	+1.82	1	676
09:33:47	37.80	37.95	37.95	+1.77	2	675
09:33:47	37.80	37.95	37.95	+1.77	1	673
09:33:46	37.80	38.10	37.80	+1.62	1	672
09:33:21	37.85	38.05	38.05	+1.87	4	671
09:33:21	37.85	38.05	38.05	+1.87	4	667
09:33:08	37.85	38.00	38.00	+1.82	4	663
09:32:47	37.80	38.00	37.80	+1.62	2	659
09:32:44	37.80	38.00	38.00	+1.82	0	657
09:32:34	37.80	37.95	37.95	+1.77	3	657
09:32:31	37.85	38.00	38.00	+1.82	1	654
09:32:28	37.85	38.05	38.05	+1.87	0	653
09:32:22	37.85	38.00	38.00	+1.82	1	653
09:32:22	37.85	38.00	38.00	+1.82	1	652
09:32:22	37.85	38.00	38.00	+1.82	1	651
09:32:22	37.85	38.00	38.00	+1.82	2	650
09:32:22	37.85	38.00	38.00	+1.82	1	648
09:32:12	37.85	38.05	38.05	+1.87	1	647
09:32:05	37.90	38.05	38.05	+1.87	1	646
09:32:05	37.90	38.05	38.05	+1.87	0	645
09:32:01	37.80	38.10	38.10	+1.92	1	645
09:32:01	37.80	38.10	38.10	+1.92	1	644
09:32:01	37.95	38.15	37.95	+1.77	3	643
09:32:01	37.80	38.15	38.15	+1.97	1	640
09:32:01	37.80	38.15	38.15	+1.97	3	639
09:32:01	38.00	38.20	38.00	+1.82	3	636
09:31:08	37.95	38.20	38.20	+2.02	0	633
09:31:02	37.95	38.20	38.20	+2.02	0	633
09:29:52	37.95	38.20	38.20	+2.02	2	633
09:29:28	37.95	38.20	38.20	+2.02	1	631
09:29:26	37.95	38.20	38.20	+2.02	2	630
09:28:59	38.05	38.20	38.20	+2.02	1	628
09:28:56	37.95	38.20	38.20	+2.02	4	627
09:28:48	37.95	38.20	38.20	+2.02	1	623
09:28:29	37.95	38.25	38.25	+2.07	3	622
09:28:10	37.85	38.20	38.20	+2.02	0	619
09:28:10	37.85	38.20	38.20	+2.02	2	619
09:28:10	38.05	38.30	38.05	+1.87	1	617
09:27:57	38.05	38.30	38.05	+1.87	1	616
09:27:44	38.05	38.30	38.30	+2.12	0	615
09:27:36	38.05	38.35	38.05	+1.87	1	615
09:27:28	38.05	38.35	38.35	+2.17	1	614
09:27:12	38.05	38.20	38.20	+2.02	3	613
09:27:12	38.05	38.20	38.20	+2.02	2	610
09:26:32	38.05	38.35	38.35	+2.17	0	608
09:26:25	37.95	38.20	38.20	+2.02	3	608
09:26:21	37.95	38.20	38.20	+2.02	1	605
09:26:18	37.95	38.20	38.20	+2.02	2	604
09:26:14	37.95	38.20	38.20	+2.02	1	602
09:26:13	38.15	38.20	38.20	+2.02	1	601
09:26:13	38.15	38.20	38.20	+2.02	0	600
09:26:13	38.15	38.20	38.20	+2.02	1	600
09:26:03	38.10	38.30	38.30	+2.12	0	599
09:25:59	38.10	38.30	38.30	+2.12	0	599
09:25:45	38.10	38.30	38.30	+2.12	1	599
09:25:40	38.10	38.30	38.30	+2.12	1	598
09:25:39	38.10	38.30	38.30	+2.12	0	597
09:25:35	38.10	38.30	38.10	+1.92	1	597
09:25:21	38.10	38.30	38.30	+2.12	0	596
09:25:05	38.15	38.30	38.30	+2.12	2	596
09:25:05	38.15	38.30	38.30	+2.12	0	594
09:25:01	38.15	38.35	38.15	+1.97	2	594
09:24:59	38.15	38.35	38.15	+1.97	0	592
09:24:59	38.10	38.25	38.25	+2.07	5	592
09:24:50	38.10	38.30	38.30	+2.12	0	587
09:24:40	37.90	38.25	38.25	+2.07	1	587
09:24:37	37.90	38.25	38.25	+2.07	5	586
09:24:29	37.90	38.30	38.30	+2.12	0	581
09:24:21	37.90	38.35	37.90	+1.72	1	581
09:23:57	37.95	38.35	38.35	+2.17	1	580
09:23:56	38.00	38.35	38.00	+1.82	3	579
09:23:43	38.00	38.35	38.35	+2.17	0	576
09:23:38	38.00	38.20	38.20	+2.02	1	576
09:23:38	38.05	38.35	38.05	+1.87	1	575
09:23:32	38.05	38.35	38.05	+1.87	1	574
09:23:07	38.05	38.35	38.35	+2.17	0	573
09:23:05	38.05	38.35	38.05	+1.87	1	573
09:23:04	38.05	38.35	38.35	+2.17	1	572
09:22:38	38.05	38.35	38.35	+2.17	0	571
09:22:30	38.20	38.35	38.20	+2.02	0	571
09:22:30	38.20	38.35	38.20	+2.02	2	571
09:22:30	38.00	38.35	38.35	+2.17	1	569
09:22:29	38.00	38.35	38.35	+2.17	0	568
09:22:29	38.00	38.35	38.00	+1.82	2	568
09:22:25	38.00	38.35	38.35	+2.17	1	566
09:22:23	38.20	38.35	38.20	+2.02	3	565
09:22:15	38.15	38.40	38.15	+1.97	1	562
09:22:15	38.00	38.30	38.30	+2.12	3	561
09:22:12	38.00	38.35	38.35	+2.17	0	558
09:22:04	38.15	38.40	38.15	+1.97	9	558
09:22:02	38.15	38.40	38.15	+1.97	3	549
09:22:02	38.00	38.30	38.30	+2.12	3	546
09:22:02	38.00	38.30	38.30	+2.12	3	543
09:21:48	38.15	38.30	38.15	+1.97	6	540
09:21:48	38.15	38.30	38.15	+1.97	3	534
09:21:48	38.15	38.30	38.15	+1.97	2	531
09:21:48	38.15	38.30	38.15	+1.97	5	529
09:21:48	38.15	38.30	38.15	+1.97	2	524
09:21:44	38.15	38.30	38.15	+1.97	3	522
09:21:44	38.15	38.30	38.15	+1.97	1	519
09:21:44	38.15	38.30	38.15	+1.97	1	518
09:21:44	38.15	38.30	38.15	+1.97	1	517
09:21:43	38.15	38.40	38.15	+1.97	4	516
09:21:43	38.15	38.40	38.15	+1.97	2	512
09:21:43	37.70	38.30	38.30	+2.12	6	510
09:21:43	38.15	38.40	38.15	+1.97	3	504
09:21:43	37.85	38.30	38.30	+2.12	3	501
09:21:43	37.85	38.30	38.30	+2.12	3	498
09:21:36	38.10	38.25	38.10	+1.92	1	495
09:21:36	38.10	38.25	38.10	+1.92	1	494
09:21:36	38.10	38.25	38.10	+1.92	1	493
09:21:32	38.10	38.40	38.10	+1.92	0	492
09:21:32	38.10	38.40	38.10	+1.92	0	492
09:21:32	38.10	38.40	38.10	+1.92	1	492
09:21:32	38.10	38.40	38.10	+1.92	1	491
09:21:32	38.05	38.25	38.25	+2.07	3	490
09:21:32	38.10	38.40	38.10	+1.92	1	487
09:21:32	38.10	38.40	38.10	+1.92	2	486
09:21:32	38.05	38.25	38.25	+2.07	3	484
09:21:32	38.05	38.25	38.25	+2.07	3	481
09:21:32	38.10	38.25	38.10	+1.92	3	478
09:21:28	38.05	38.20	38.05	+1.87	2	475
09:21:27	38.05	38.40	38.05	+1.87	1	473
09:21:27	38.05	38.40	38.05	+1.87	0	472
09:21:27	38.05	38.40	38.05	+1.87	1	472
09:21:27	38.00	38.30	38.30	+2.12	3	471
09:21:27	38.00	38.30	38.30	+2.12	3	468
09:21:19	38.05	38.30	38.05	+1.87	1	465
09:21:19	38.05	38.30	38.05	+1.87	1	464
09:21:19	38.05	38.30	38.05	+1.87	1	463
09:21:19	38.00	38.25	38.25	+2.07	3	462
09:21:19	38.00	38.20	38.20	+2.02	3	459
09:21:12	38.05	38.20	38.05	+1.87	3	456
09:21:11	38.05	38.30	38.05	+1.87	1	453
09:21:11	38.05	38.30	38.05	+1.87	2	452
09:21:11	38.00	38.25	38.25	+2.07	2	450
09:21:10	38.00	38.25	38.25	+2.07	0	448
09:21:04	38.05	38.30	38.05	+1.87	3	448
09:21:04	38.00	38.20	38.20	+2.02	3	445
09:21:04	38.00	38.15	38.00	+1.82	0	442
09:21:04	38.00	38.15	38.00	+1.82	1	442
09:21:03	38.00	38.30	38.00	+1.82	1	441
09:21:03	38.00	38.30	38.00	+1.82	1	440
09:21:03	38.00	38.30	38.00	+1.82	1	439
09:21:03	38.00	38.30	38.00	+1.82	2	438
09:21:03	38.00	38.30	38.00	+1.82	1	436
09:21:03	38.00	38.30	38.00	+1.82	3	435
09:21:03	38.00	38.30	38.00	+1.82	3	432
09:21:02	38.00	38.40	38.00	+1.82	3	429
09:21:02	37.85	38.15	38.15	+1.97	3	426
09:21:01	38.00	38.40	38.00	+1.82	1	423
09:21:01	38.00	38.40	38.00	+1.82	2	422
09:21:00	38.00	38.40	38.00	+1.82	1	420
09:21:00	38.00	38.40	38.00	+1.82	2	419
09:21:00	37.85	38.15	38.15	+1.97	3	417
09:21:00	37.85	38.15	38.15	+1.97	3	414
09:21:00	37.80	38.35	37.80	+1.62	1	411
09:20:59	38.00	38.40	38.00	+1.82	1	410
09:20:59	38.00	38.40	38.00	+1.82	2	409
09:20:58	38.00	38.40	38.00	+1.82	1	407
09:20:58	38.00	38.40	38.00	+1.82	1	406
09:20:58	38.00	38.40	38.00	+1.82	1	405
09:20:58	38.00	38.40	38.00	+1.82	1	404
09:20:58	38.00	38.40	38.00	+1.82	1	403
09:20:58	38.00	38.40	38.00	+1.82	1	402
09:20:58	37.75	38.15	38.15	+1.97	6	401
09:20:58	38.00	38.40	38.00	+1.82	3	395
09:20:58	37.80	38.15	38.15	+1.97	3	392
09:20:58	37.80	38.15	38.15	+1.97	3	389
09:20:47	38.00	38.40	38.00	+1.82	2	386
09:20:47	38.00	38.40	38.00	+1.82	1	384
09:20:46	38.00	38.40	38.00	+1.82	1	383
09:20:46	38.00	38.40	38.00	+1.82	2	382
09:20:46	37.80	38.15	38.15	+1.97	3	380
09:20:46	37.80	38.15	38.15	+1.97	3	377
09:20:46	37.80	38.10	38.10	+1.92	2	374
09:20:28	37.80	38.10	38.10	+1.92	1	372
09:20:02	37.95	38.10	37.95	+1.77	1	371
09:20:02	37.95	38.10	37.95	+1.77	1	370
09:20:02	37.95	38.10	37.95	+1.77	1	369
09:20:02	37.75	38.10	38.10	+1.92	1	368
09:20:01	37.95	38.10	37.95	+1.77	3	367
09:19:55	37.75	38.10	38.10	+1.92	1	364
09:19:46	37.75	38.10	38.10	+1.92	0	363
09:19:33	37.90	38.15	37.90	+1.72	1	363
09:19:33	37.75	38.05	38.05	+1.87	3	362
09:19:30	37.85	38.15	37.85	+1.67	1	359
09:19:30	37.85	38.15	37.85	+1.67	1	358
09:19:30	37.85	38.15	37.85	+1.67	0	357
09:19:30	37.75	38.00	38.00	+1.82	3	357
09:19:29	37.75	38.00	38.00	+1.82	3	354
09:19:21	37.80	38.00	37.80	+1.62	1	351
09:19:21	37.75	37.95	37.95	+1.77	0	350
09:19:18	37.75	37.95	37.95	+1.77	2	350
09:19:18	37.75	37.95	37.95	+1.77	3	348
09:18:55	37.80	37.95	37.80	+1.62	2	345
09:18:55	37.80	37.95	37.80	+1.62	1	343
09:18:49	37.75	37.90	37.75	+1.57	3	342
09:18:44	37.65	37.90	37.90	+1.72	1	339
09:18:38	37.65	37.95	37.95	+1.77	1	338
09:18:35	37.65	37.95	37.95	+1.77	1	337
09:18:28	37.65	37.95	37.95	+1.77	0	336
09:18:11	37.65	37.95	37.95	+1.77	1	336
09:17:51	37.75	37.90	37.75	+1.57	1	335
09:17:36	37.65	37.85	37.85	+1.67	0	334
09:17:35	37.65	37.85	37.65	+1.47	1	334
09:17:23	37.65	37.85	37.85	+1.67	0	333
09:17:19	37.65	37.85	37.85	+1.67	2	333
09:16:59	37.65	37.80	37.80	+1.62	3	331
09:16:59	37.65	37.85	37.65	+1.47	3	328
09:16:54	37.70	37.85	37.70	+1.52	7	325
09:16:54	37.70	37.85	37.70	+1.52	2	318
09:16:38	37.70	37.85	37.70	+1.52	2	316
09:16:38	37.70	37.85	37.70	+1.52	1	314
09:16:16	37.45	37.80	37.80	+1.62	1	313
09:16:12	37.45	37.80	37.80	+1.62	1	312
09:16:08	37.45	37.80	37.80	+1.62	1	311
09:15:59	37.65	37.80	37.65	+1.47	1	310
09:15:59	37.45	37.80	37.80	+1.62	0	309
09:15:54	37.50	37.80	37.80	+1.62	2	309
09:15:37	37.50	37.75	37.75	+1.57	3	307
09:15:23	37.50	37.65	37.65	+1.47	2	304
09:15:23	37.50	37.75	37.50	+1.32	3	302
09:15:23	37.50	37.75	37.50	+1.32	2	299
09:15:17	37.50	37.75	37.75	+1.57	0	297
09:15:05	37.50	37.75	37.75	+1.57	3	297
09:14:54	37.55	37.75	37.55	+1.37	0	294
09:14:39	37.50	37.70	37.70	+1.52	0	294
09:14:37	37.50	37.70	37.50	+1.32	0	294
09:14:36	37.65	37.70	37.65	+1.47	1	294
09:14:36	37.65	37.70	37.65	+1.47	1	293
09:14:36	37.65	37.70	37.65	+1.47	1	292
09:14:31	37.60	37.70	37.60	+1.42	2	291
09:14:29	37.50	37.70	37.70	+1.52	0	289
09:14:20	37.50	37.70	37.70	+1.52	3	289
09:14:10	37.60	37.75	37.60	+1.42	3	286
09:14:10	37.60	37.75	37.60	+1.42	2	283
09:14:10	37.60	37.75	37.60	+1.42	1	281
09:13:56	37.50	37.65	37.65	+1.47	2	280
09:13:33	37.45	37.65	37.65	+1.47	1	278
09:13:33	37.45	37.65	37.65	+1.47	1	277
09:13:26	37.50	37.65	37.50	+1.32	2	276
09:13:16	37.45	37.65	37.65	+1.47	1	274
09:13:16	37.50	37.65	37.50	+1.32	1	273
09:13:16	37.50	37.65	37.50	+1.32	1	272
09:13:16	37.50	37.65	37.50	+1.32	1	271
09:13:16	37.50	37.65	37.50	+1.32	3	270
09:13:16	37.50	37.65	37.50	+1.32	2	267
09:13:16	37.50	37.65	37.50	+1.32	10	265
09:13:09	37.45	37.65	37.65	+1.47	2	255
09:13:07	37.45	37.65	37.65	+1.47	1	253
09:13:03	37.45	37.65	37.65	+1.47	0	252
09:12:57	37.45	37.65	37.65	+1.47	0	252
09:12:24	37.20	37.60	37.60	+1.42	2	252
09:12:12	37.20	37.60	37.60	+1.42	0	250
09:12:07	37.35	37.60	37.35	+1.17	1	250
09:12:07	37.20	37.50	37.50	+1.32	1	249
09:12:07	37.20	37.50	37.50	+1.32	0	248
09:12:02	37.20	37.50	37.50	+1.32	1	248
09:11:43	37.20	37.60	37.60	+1.42	2	247
09:11:28	37.20	37.60	37.20	+1.02	1	245
09:11:19	37.15	37.35	37.35	+1.17	3	244
09:11:18	37.15	37.40	37.40	+1.22	0	241
09:11:18	37.15	37.60	37.15	+0.97	2	241
09:11:18	37.20	37.60	37.20	+1.02	3	239
09:10:14	37.15	37.50	37.50	+1.32	1	236
09:10:14	37.35	37.60	37.35	+1.17	1	235
09:10:14	37.35	37.60	37.35	+1.17	1	234
09:10:13	37.35	37.60	37.35	+1.17	1	233
09:10:06	37.35	37.65	37.35	+1.17	1	232
09:10:06	37.15	37.50	37.50	+1.32	1	231
09:10:05	37.15	37.50	37.50	+1.32	1	230
09:09:50	37.15	37.50	37.50	+1.32	1	229
09:09:14	37.15	37.65	37.15	+0.97	0	228
09:09:09	37.25	37.65	37.25	+1.07	1	228
09:09:09	37.20	37.40	37.40	+1.22	3	227
09:09:09	37.20	37.40	37.20	+1.02	0	224
09:09:04	37.00	37.35	37.35	+1.17	2	224
09:09:04	37.00	37.35	37.35	+1.17	1	222
09:09:03	37.25	37.40	37.40	+1.22	2	221
09:09:03	37.15	37.65	37.15	+0.97	3	219
09:09:03	37.25	37.65	37.25	+1.07	2	216
09:09:01	37.25	37.65	37.25	+1.07	0	214
09:08:56	37.25	37.50	37.50	+1.32	2	214
09:08:51	37.25	37.50	37.25	+1.07	0	212
09:08:48	37.20	37.50	37.50	+1.32	1	212
09:08:47	37.20	37.65	37.20	+1.02	1	211
09:08:47	37.20	37.65	37.65	+1.47	1	210
09:08:44	37.20	37.65	37.65	+1.47	0	209
09:08:43	37.20	37.65	37.20	+1.02	0	209
09:08:39	37.50	37.65	37.50	+1.32	3	209
09:08:39	37.35	37.65	37.65	+1.47	2	206
09:08:39	37.35	37.65	37.65	+1.47	3	204
09:08:38	37.35	37.65	37.35	+1.17	0	201
09:08:29	37.20	37.50	37.50	+1.32	2	201
09:08:29	37.35	37.65	37.35	+1.17	3	199
09:08:12	37.50	37.85	37.50	+1.32	2	196
09:08:11	37.50	37.85	37.50	+1.32	1	194
09:07:50	37.70	37.85	37.70	+1.52	3	193
09:07:50	37.50	37.85	37.85	+1.67	3	190
09:07:40	37.35	37.85	37.35	+1.17	0	187
09:07:39	37.20	37.80	37.80	+1.62	1	187
09:07:37	37.70	38.00	37.70	+1.52	2	186
09:07:37	37.70	38.00	37.70	+1.52	1	184
09:07:37	37.65	37.85	37.85	+1.67	3	183
09:07:33	37.20	37.80	37.80	+1.62	4	180
09:07:32	37.20	37.80	37.80	+1.62	3	176
09:07:32	37.65	37.85	37.65	+1.47	3	173
09:07:32	37.65	37.85	37.85	+1.67	0	170
09:07:18	37.20	37.80	37.80	+1.62	3	170
09:07:18	37.65	37.85	37.65	+1.47	3	167
09:07:15	37.35	37.85	37.85	+1.67	1	164
09:07:13	37.35	37.85	37.35	+1.17	1	163
09:07:12	37.35	37.85	37.85	+1.67	1	162
09:07:06	37.20	37.85	37.20	+1.02	0	161
09:05:21	37.25	37.95	37.95	+1.77	0	161
09:05:02	37.20	37.95	37.20	+1.02	1	161
09:04:57	37.70	37.85	37.70	+1.52	2	160
09:04:57	37.70	37.85	37.70	+1.52	0	158
09:04:45	37.20	37.85	37.85	+1.67	0	158
09:04:39	37.20	37.85	37.85	+1.67	1	158
09:04:32	37.20	37.85	37.85	+1.67	0	157
09:04:16	37.25	37.85	37.25	+1.07	1	157
09:04:04	37.25	37.85	37.85	+1.67	0	156
09:03:54	37.15	37.35	37.35	+1.17	2	156
09:03:53	37.20	37.35	37.35	+1.17	1	154
09:03:52	37.20	37.40	37.20	+1.02	3	153
09:03:39	37.35	37.50	37.35	+1.17	3	150
09:03:33	37.00	37.50	37.50	+1.32	1	147
09:03:33	37.35	37.55	37.35	+1.17	2	146
09:03:32	37.35	37.55	37.35	+1.17	1	144
09:03:25	37.40	37.70	37.40	+1.22	0	143
09:03:25	37.40	37.70	37.40	+1.22	1	143
09:03:19	37.40	37.85	37.85	+1.67	0	142
09:03:19	37.40	37.85	37.40	+1.22	0	142
09:03:12	37.40	37.85	37.40	+1.22	1	142
09:03:03	37.70	37.85	37.70	+1.52	3	141
09:03:02	37.70	37.85	37.85	+1.67	1	138
09:02:58	37.00	37.85	37.85	+1.67	1	137
09:02:58	37.00	37.85	37.85	+1.67	2	136
09:02:58	37.70	38.15	37.70	+1.52	3	134
09:02:57	37.70	37.85	37.85	+1.67	3	131
09:02:52	37.00	37.95	37.95	+1.77	1	128
09:02:52	37.70	38.15	37.70	+1.52	3	127
09:02:52	37.70	38.15	37.70	+1.52	3	124
09:02:50	38.00	38.15	38.00	+1.82	0	121
09:02:50	38.00	38.15	38.00	+1.82	1	121
09:02:50	38.00	38.15	38.00	+1.82	1	120
09:02:49	37.30	38.15	38.15	+1.97	2	119
09:02:39	37.30	38.15	37.30	+1.12	0	117
09:02:31	37.30	38.15	38.15	+1.97	1	117
09:02:23	37.85	38.15	37.85	+1.67	1	116
09:02:12	37.85	38.15	37.85	+1.67	3	115
09:02:12	37.25	38.00	38.00	+1.82	3	112
09:02:12	37.25	38.00	38.00	+1.82	3	109
09:02:12	37.85	38.15	37.85	+1.67	3	106
09:02:01	37.85	38.15	37.85	+1.67	1	103
09:02:01	37.85	38.00	37.85	+1.67	2	102
09:01:56	37.25	38.00	38.00	+1.82	1	100
09:01:54	37.85	38.00	37.85	+1.67	3	99
09:01:47	37.10	38.00	38.00	+1.82	1	96
09:01:39	37.10	38.05	38.05	+1.87	3	95
09:01:39	37.10	38.00	38.00	+1.82	3	92
09:01:29	37.85	38.00	37.85	+1.67	2	89
09:01:29	37.10	38.00	38.00	+1.82	3	87
09:01:21	36.15	37.00	37.00	+0.82	1	84
09:01:21	36.15	37.00	37.00	+0.82	2	83
09:01:20	36.15	37.25	37.25	+1.07	3	81
09:01:19	36.15	37.25	37.25	+1.07	3	78
09:01:19	36.25	38.00	36.25	+0.07	3	75
09:01:19	37.00	38.00	37.00	+0.82	3	72
09:01:19	37.10	38.00	37.10	+0.92	3	69
09:01:14	36.30	37.25	37.25	+1.07	2	66
09:01:14	36.30	37.25	37.25	+1.07	1	64
09:01:14	37.10	38.00	37.10	+0.92	1	63
09:01:12	37.10	38.00	37.10	+0.92	1	62
09:01:08	37.10	38.00	37.10	+0.92	1	61
09:01:03	36.50	38.05	36.50	+0.32	3	60
09:00:56	37.10	38.05	37.10	+0.92	1	57
09:00:56	37.00	37.25	37.25	+1.07	2	56
09:00:48	37.00	37.25	37.25	+1.07	1	54
09:00:43	37.00	37.25	37.00	+0.82	0	53
09:00:31	37.00	38.05	37.00	+0.82	1	53
09:00:31	37.00	38.05	37.00	+0.82	1	52
09:00:31	36.30	37.15	37.15	+0.97	3	51
09:00:31	36.30	37.15	37.15	+0.97	2	48
09:00:28	36.30	37.15	37.15	+0.97	1	46
09:00:03	35.75	36.80	36.80	+0.62	3	45
09:00:01	35.75	36.30	36.30	+0.12	2	42
09:00:01	35.75	36.30	36.30	+0.12	0	40
09:00:01	35.75	36.30	35.75	-0.43	1	40

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

Samsung Galaxy S25 Ultra (12G/256G)

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

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

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

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

【法國皇家】理想體態成貓F32 15KG

統一超商10000元虛擬商品卡

App Store Card $ 1000 - 數位序號

【享樂券】全家虛擬禮物卡50元

海關推動錯誤申報自首免罰　前5...

大聯大股東會通過配息3.8元　看...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【台股盤後】第2季飆14402點、...
‧暑假打工違法率近25%　團體籲增...
‧韓國砸重金挑戰台灣半導體　邱...

加密貨幣

比特幣BTC	59143.99	-378.80	-0.64%
以太幣ETH	1577.58	7.59	0.48%
瑞波幣XRP	1.04	-0.01	-0.72%
比特幣現金BCH	199.96	9.11	4.77%
萊特幣LTC	42.31	-0.15	-0.36%
卡達幣ADA	0.144047	0.00	0.26%
波場幣TRX	0.317466	0.00	-1.30%
恆星幣XLM	0.177651	0.00	2.78%

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。