最新台灣團隊開發PAM-4傳收機　晶片傳輸取得突破熱門電子權值股弱勢　台股下跌523點失守5日線

更新報價

中　鼎 (9933) 其他上市中鼎工程集團

36.80 ▼-0.30 -0.81% 1.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	5,166	36.75	40	36.85	1	37.95	38.10	36.60	37.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	36.75	36.85	36.80	-0.30	10	5166
13:30:00	36.75	36.80	36.80	-0.30	227	5156
13:24:56	36.80	36.85	36.80	-0.30	2	4929
13:24:47	36.80	36.85	36.80	-0.30	1	4927
13:24:44	36.80	36.85	36.80	-0.30	1	4926
13:24:44	36.80	36.85	36.80	-0.30	1	4925
13:24:37	36.80	36.85	36.80	-0.30	1	4924
13:24:17	36.80	36.85	36.80	-0.30	2	4923
13:24:17	36.80	36.85	36.80	-0.30	2	4921
13:24:11	36.80	36.85	36.80	-0.30	2	4919
13:24:08	36.80	36.85	36.80	-0.30	2	4917
13:24:08	36.80	36.85	36.80	-0.30	1	4915
13:24:05	36.80	36.85	36.85	-0.25	1	4914
13:24:05	36.80	36.85	36.85	-0.25	5	4913
13:23:58	36.80	36.85	36.85	-0.25	1	4908
13:23:58	36.80	36.85	36.85	-0.25	1	4907
13:23:58	36.80	36.85	36.80	-0.30	2	4906
13:23:58	36.80	36.85	36.80	-0.30	1	4904
13:23:35	36.80	36.85	36.80	-0.30	1	4903
13:23:05	36.80	36.85	36.80	-0.30	2	4902
13:23:03	36.80	36.85	36.85	-0.25	2	4900
13:23:03	36.80	36.85	36.85	-0.25	1	4898
13:22:53	36.80	36.85	36.80	-0.30	1	4897
13:22:49	36.80	36.85	36.85	-0.25	1	4896
13:22:27	36.80	36.85	36.85	-0.25	1	4895
13:22:05	36.80	36.85	36.85	-0.25	1	4894
13:21:51	36.80	36.85	36.85	-0.25	1	4893
13:21:42	36.80	36.85	36.85	-0.25	1	4892
13:21:29	36.75	36.80	36.80	-0.30	33	4891
13:21:29	36.75	36.80	36.80	-0.30	3	4858
13:21:22	36.75	36.80	36.80	-0.30	1	4855
13:21:22	36.75	36.80	36.80	-0.30	1	4854
13:21:21	36.75	36.80	36.80	-0.30	10	4853
13:21:06	36.75	36.80	36.80	-0.30	1	4843
13:21:06	36.75	36.80	36.75	-0.35	2	4842
13:20:58	36.75	36.80	36.75	-0.35	6	4840
13:20:55	36.75	36.80	36.80	-0.30	1	4834
13:20:54	36.75	36.80	36.80	-0.30	5	4833
13:20:53	36.75	36.80	36.80	-0.30	1	4828
13:20:52	36.75	36.80	36.75	-0.35	5	4827
13:20:31	36.75	36.80	36.75	-0.35	5	4822
13:20:21	36.75	36.80	36.80	-0.30	2	4817
13:20:10	36.75	36.80	36.75	-0.35	1	4815
13:20:00	36.80	36.85	36.80	-0.30	1	4814
13:20:00	36.80	36.85	36.80	-0.30	3	4813
13:19:26	36.80	36.85	36.80	-0.30	1	4810
13:19:01	36.75	36.80	36.80	-0.30	1	4809
13:19:01	36.75	36.80	36.80	-0.30	20	4808
13:18:51	36.75	36.80	36.75	-0.35	5	4788
13:18:48	36.75	36.80	36.75	-0.35	3	4783
13:18:40	36.75	36.80	36.75	-0.35	1	4780
13:17:42	36.80	36.85	36.80	-0.30	2	4779
13:17:34	36.80	36.85	36.80	-0.30	3	4777
13:17:34	36.80	36.85	36.80	-0.30	46	4774
13:17:31	36.80	36.85	36.80	-0.30	2	4728
13:17:11	36.80	36.85	36.80	-0.30	3	4726
13:16:49	36.80	36.85	36.85	-0.25	2	4723
13:16:30	36.80	36.90	36.90	-0.20	4	4721
13:15:18	36.80	36.90	36.90	-0.20	3	4717
13:15:15	36.80	36.85	36.85	-0.25	1	4714
13:15:15	36.85	36.90	36.85	-0.25	2	4713
13:15:15	36.85	36.90	36.85	-0.25	30	4711
13:15:11	36.85	36.90	36.85	-0.25	1	4681
13:15:00	36.85	36.90	36.90	-0.20	1	4680
13:14:48	36.85	36.90	36.90	-0.20	1	4679
13:14:23	36.85	36.90	36.90	-0.20	3	4678
13:14:14	36.85	36.90	36.90	-0.20	2	4675
13:14:14	36.85	36.90	36.90	-0.20	1	4673
13:14:11	36.85	36.90	36.90	-0.20	4	4672
13:14:08	36.85	36.90	36.90	-0.20	1	4668
13:13:09	36.85	36.90	36.90	-0.20	1	4667
13:12:52	36.85	36.90	36.90	-0.20	2	4666
13:12:23	36.85	36.90	36.90	-0.20	7	4664
13:11:46	36.85	36.90	36.85	-0.25	1	4657
13:11:46	36.85	36.90	36.90	-0.20	10	4656
13:10:29	36.85	36.90	36.90	-0.20	1	4646
13:10:05	36.85	36.90	36.90	-0.20	1	4645
13:10:05	36.85	36.90	36.90	-0.20	1	4644
13:10:05	36.85	36.90	36.90	-0.20	1	4643
13:10:05	36.85	36.90	36.85	-0.25	4	4642
13:09:26	36.85	36.90	36.85	-0.25	1	4638
13:08:47	36.85	36.90	36.85	-0.25	1	4637
13:07:36	36.85	36.90	36.90	-0.20	1	4636
13:07:30	36.85	36.90	36.90	-0.20	1	4635
13:07:20	36.85	36.90	36.90	-0.20	4	4634
13:07:06	36.80	36.85	36.85	-0.25	20	4630
13:06:48	36.80	36.85	36.80	-0.30	4	4610
13:06:21	36.80	36.85	36.85	-0.25	10	4606
13:05:46	36.80	36.85	36.80	-0.30	2	4596
13:05:36	36.80	36.85	36.80	-0.30	1	4594
13:05:18	36.80	36.85	36.80	-0.30	1	4593
13:04:52	36.80	36.85	36.80	-0.30	1	4592
13:04:26	36.80	36.85	36.80	-0.30	1	4591
13:04:23	36.80	36.85	36.80	-0.30	2	4590
13:04:06	36.75	36.80	36.80	-0.30	1	4588
13:04:00	36.75	36.85	36.85	-0.25	1	4587
13:04:00	36.75	36.85	36.85	-0.25	2	4586
13:03:59	36.75	36.85	36.75	-0.35	1	4584
13:03:59	36.80	36.85	36.75	-0.35	1	4583
13:03:59	36.80	36.85	36.80	-0.30	2	4582
13:03:59	36.80	36.85	36.80	-0.30	27	4580
13:03:58	36.80	36.85	36.80	-0.30	1	4553
13:03:25	36.85	36.90	36.85	-0.25	2	4552
13:03:25	36.85	36.90	36.85	-0.25	4	4550
13:03:09	36.85	36.90	36.90	-0.20	4	4546
13:03:04	36.85	36.90	36.85	-0.25	1	4542
13:03:04	36.85	36.90	36.85	-0.25	1	4541
13:02:41	36.85	36.90	36.85	-0.25	2	4540
13:02:34	36.85	36.90	36.85	-0.25	2	4538
13:02:34	36.85	36.90	36.85	-0.25	19	4536
13:02:29	36.85	36.90	36.85	-0.25	1	4517
13:01:45	36.85	36.95	36.85	-0.25	1	4516
13:01:45	36.85	36.90	36.90	-0.20	1	4515
13:01:38	36.85	36.95	36.85	-0.25	2	4514
13:01:37	36.85	36.90	36.90	-0.20	7	4512
13:01:31	36.85	36.90	36.85	-0.25	1	4505
13:01:31	36.90	36.95	36.90	-0.20	22	4504
13:01:26	36.90	36.95	36.90	-0.20	1	4482
13:01:04	36.90	37.00	37.00	-0.10	1	4481
13:01:00	36.90	37.00	37.00	-0.10	5	4480
13:00:46	36.95	37.00	36.95	-0.15	1	4475
13:00:46	36.95	37.00	36.95	-0.15	23	4474
13:00:40	36.95	37.00	36.95	-0.15	1	4451
13:00:20	36.95	37.00	37.00	-0.10	1	4450
13:00:00	36.95	37.00	37.00	-0.10	1	4449
12:59:57	36.95	37.00	36.95	-0.15	2	4448
12:59:43	36.95	37.00	37.00	-0.10	6	4446
12:59:20	36.95	37.05	36.95	-0.15	1	4440
12:58:56	36.95	37.05	37.05	-0.05	1	4439
12:58:52	37.00	37.05	37.00	-0.10	2	4438
12:58:52	37.00	37.05	37.00	-0.10	20	4436
12:57:42	37.05	37.10	37.05	-0.05	3	4416
12:57:18	37.05	37.10	37.05	-0.05	1	4413
12:57:18	37.05	37.10	37.05	-0.05	21	4412
12:56:50	37.10	37.15	37.10	0	1	4391
12:56:50	37.10	37.15	37.10	0	12	4390
12:56:37	37.10	37.15	37.10	0	2	4378
12:55:41	37.10	37.15	37.10	0	1	4376
12:55:32	37.10	37.15	37.10	0	5	4375
12:54:34	37.05	37.15	37.15	+0.05	4	4370
12:54:33	37.05	37.10	37.10	0	22	4366
12:54:33	37.05	37.10	37.10	0	1	4344
12:52:20	37.05	37.15	37.05	-0.05	2	4343
12:52:05	37.05	37.10	37.10	0	6	4341
12:52:04	37.00	37.05	37.05	-0.05	38	4335
12:51:47	37.00	37.05	37.00	-0.10	1	4297
12:51:33	37.00	37.05	37.00	-0.10	1	4296
12:51:31	36.95	37.00	37.00	-0.10	1	4295
12:50:46	37.00	37.05	37.00	-0.10	1	4294
12:50:31	36.95	37.00	37.00	-0.10	1	4293
12:50:30	36.95	37.00	37.00	-0.10	2	4292
12:50:02	36.95	37.00	37.00	-0.10	1	4290
12:49:59	36.95	37.05	36.95	-0.15	4	4289
12:49:39	36.95	37.05	37.05	-0.05	5	4285
12:49:38	36.95	37.00	37.00	-0.10	18	4280
12:49:28	36.95	37.00	36.95	-0.15	14	4262
12:48:11	36.95	37.00	36.95	-0.15	5	4248
12:48:02	36.90	36.95	36.95	-0.15	1	4243
12:47:59	36.90	36.95	36.95	-0.15	6	4242
12:47:59	36.95	37.00	36.95	-0.15	4	4236
12:47:26	36.95	37.00	36.95	-0.15	13	4232
12:47:19	36.95	37.00	36.95	-0.15	1	4219
12:46:23	36.95	37.00	36.95	-0.15	18	4218
12:45:00	36.95	37.00	37.00	-0.10	1	4200
12:44:47	36.95	37.00	36.95	-0.15	6	4199
12:44:31	36.95	37.00	36.95	-0.15	1	4193
12:44:25	36.95	37.00	37.00	-0.10	5	4192
12:44:02	36.95	37.00	36.95	-0.15	17	4187
12:43:38	36.95	37.00	37.00	-0.10	1	4170
12:43:18	36.95	37.00	36.95	-0.15	1	4169
12:43:05	36.90	36.95	36.95	-0.15	4	4168
12:41:49	36.95	37.00	36.95	-0.15	2	4164
12:41:49	36.90	36.95	36.95	-0.15	1	4162
12:41:49	36.90	36.95	36.95	-0.15	10	4161
12:41:31	36.90	36.95	36.95	-0.15	1	4151
12:40:30	36.90	36.95	36.90	-0.20	1	4150
12:40:29	36.90	36.95	36.95	-0.15	1	4149
12:39:40	36.85	36.90	36.90	-0.20	14	4148
12:39:24	36.85	36.90	36.90	-0.20	5	4134
12:38:13	36.85	36.90	36.90	-0.20	1	4129
12:37:30	36.85	36.90	36.90	-0.20	1	4128
12:36:32	36.90	36.95	36.90	-0.20	2	4127
12:36:18	36.90	36.95	36.90	-0.20	1	4125
12:36:11	36.85	36.90	36.90	-0.20	3	4124
12:36:10	36.90	36.95	36.90	-0.20	2	4121
12:35:44	36.90	36.95	36.90	-0.20	11	4119
12:35:00	36.90	36.95	36.95	-0.15	1	4108
12:33:04	36.90	36.95	36.95	-0.15	1	4107
12:32:41	36.90	36.95	36.95	-0.15	1	4106
12:32:36	36.90	36.95	36.90	-0.20	1	4105
12:32:26	36.90	36.95	36.90	-0.20	6	4104
12:30:47	36.90	36.95	36.90	-0.20	1	4098
12:30:20	36.85	36.90	36.90	-0.20	2	4097
12:30:09	36.90	36.95	36.90	-0.20	2	4095
12:30:00	36.90	36.95	36.95	-0.15	1	4093
12:29:38	36.90	36.95	36.90	-0.20	18	4092
12:28:29	36.90	37.00	37.00	-0.10	1	4074
12:28:20	36.90	37.00	37.00	-0.10	1	4073
12:26:56	37.00	37.05	37.00	-0.10	6	4072
12:26:54	37.00	37.05	37.00	-0.10	1	4066
12:26:54	37.00	37.05	37.00	-0.10	1	4065
12:26:35	37.00	37.05	37.00	-0.10	7	4064
12:25:23	37.00	37.05	37.05	-0.05	1	4057
12:24:15	37.00	37.05	37.05	-0.05	1	4056
12:23:13	37.00	37.05	37.05	-0.05	4	4055
12:23:12	36.90	37.00	37.00	-0.10	5	4051
12:22:40	36.90	37.00	37.00	-0.10	1	4046
12:22:30	36.90	36.95	36.95	-0.15	5	4045
12:22:30	36.90	36.95	36.95	-0.15	1	4040
12:20:53	36.85	36.90	36.90	-0.20	1	4039
12:20:40	36.85	36.90	36.90	-0.20	1	4038
12:20:02	36.85	36.90	36.90	-0.20	2	4037
12:19:54	36.85	36.95	36.85	-0.25	5	4035
12:19:32	36.85	36.95	36.85	-0.25	1	4030
12:19:31	36.90	36.95	36.90	-0.20	4	4029
12:19:31	36.90	36.95	36.90	-0.20	9	4025
12:19:05	36.95	37.00	36.95	-0.15	11	4016
12:17:47	36.95	37.00	36.95	-0.15	2	4005
12:17:45	36.90	36.95	36.95	-0.15	6	4003
12:17:04	36.90	36.95	36.95	-0.15	1	3997
12:16:25	36.85	36.95	36.95	-0.15	5	3996
12:16:24	36.80	36.90	36.90	-0.20	9	3991
12:16:24	36.80	36.90	36.90	-0.20	10	3982
12:15:10	36.75	36.90	36.90	-0.20	1	3972
12:15:10	36.75	36.90	36.90	-0.20	1	3971
12:15:00	36.75	36.90	36.90	-0.20	1	3970
12:14:46	36.75	36.85	36.90	-0.20	5	3969
12:14:46	36.75	36.85	36.85	-0.25	5	3964
12:14:20	36.75	36.80	36.80	-0.30	1	3959
12:11:09	36.70	36.80	36.70	-0.40	1	3958
12:11:09	36.70	36.75	36.75	-0.35	6	3957
12:11:09	36.70	36.75	36.75	-0.35	1	3951
12:10:33	36.65	36.75	36.75	-0.35	1	3950
12:09:25	36.65	36.70	36.70	-0.40	6	3949
12:09:21	36.65	36.70	36.70	-0.40	1	3943
12:09:02	36.65	36.70	36.70	-0.40	1	3942
12:08:50	36.65	36.70	36.70	-0.40	1	3941
12:08:42	36.65	36.70	36.70	-0.40	1	3940
12:08:32	36.65	36.70	36.70	-0.40	8	3939
12:08:31	36.65	36.70	36.70	-0.40	1	3931
12:08:24	36.65	36.70	36.70	-0.40	1	3930
12:08:07	36.65	36.70	36.65	-0.45	1	3929
12:07:51	36.60	36.65	36.65	-0.45	1	3928
12:07:47	36.60	36.65	36.65	-0.45	1	3927
12:07:41	36.60	36.65	36.65	-0.45	1	3926
12:07:35	36.60	36.65	36.65	-0.45	1	3925
12:07:21	36.60	36.65	36.65	-0.45	2	3924
12:06:03	36.65	36.70	36.65	-0.45	2	3922
12:05:54	36.60	36.65	36.65	-0.45	1	3920
12:05:54	36.65	36.70	36.65	-0.45	5	3919
12:05:54	36.65	36.70	36.65	-0.45	7	3914
12:05:48	36.65	36.70	36.70	-0.40	1	3907
12:04:48	36.65	36.70	36.70	-0.40	1	3906
12:04:21	36.65	36.70	36.70	-0.40	1	3905
12:04:05	36.65	36.70	36.70	-0.40	1	3904
12:01:44	36.65	36.70	36.65	-0.45	1	3903
12:01:39	36.65	36.70	36.65	-0.45	10	3902
12:01:21	36.60	36.65	36.65	-0.45	2	3892
12:01:15	36.60	36.65	36.65	-0.45	5	3890
12:01:05	36.60	36.65	36.65	-0.45	1	3885
12:01:02	36.60	36.65	36.65	-0.45	10	3884
12:00:54	36.60	36.65	36.65	-0.45	15	3874
12:00:50	36.60	36.65	36.65	-0.45	10	3859
12:00:31	36.60	36.65	36.65	-0.45	4	3849
11:58:39	36.60	36.65	36.65	-0.45	1	3845
11:58:13	36.60	36.65	36.65	-0.45	1	3844
11:57:53	36.60	36.65	36.65	-0.45	1	3843
11:57:24	36.60	36.65	36.65	-0.45	1	3842
11:57:19	36.60	36.65	36.60	-0.50	10	3841
11:57:08	36.60	36.65	36.65	-0.45	1	3831
11:57:05	36.60	36.65	36.65	-0.45	1	3830
11:56:59	36.60	36.65	36.65	-0.45	3	3829
11:56:56	36.60	36.65	36.65	-0.45	10	3826
11:55:16	36.60	36.65	36.60	-0.50	1	3816
11:55:15	36.60	36.65	36.65	-0.45	5	3815
11:55:14	36.60	36.65	36.65	-0.45	2	3810
11:55:10	36.60	36.65	36.65	-0.45	5	3808
11:55:08	36.60	36.65	36.65	-0.45	1	3803
11:54:57	36.60	36.65	36.65	-0.45	5	3802
11:54:54	36.60	36.65	36.60	-0.50	1	3797
11:53:54	36.60	36.65	36.60	-0.50	3	3796
11:53:52	36.60	36.65	36.65	-0.45	10	3793
11:53:43	36.60	36.65	36.65	-0.45	5	3783
11:53:33	36.60	36.65	36.65	-0.45	1	3778
11:53:30	36.60	36.65	36.65	-0.45	1	3777
11:53:23	36.60	36.65	36.65	-0.45	1	3776
11:53:15	36.60	36.65	36.65	-0.45	1	3775
11:53:11	36.60	36.65	36.65	-0.45	3	3774
11:53:06	36.60	36.65	36.65	-0.45	1	3771
11:53:01	36.60	36.65	36.65	-0.45	1	3770
11:53:00	36.60	36.65	36.65	-0.45	1	3769
11:52:52	36.60	36.65	36.65	-0.45	1	3768
11:52:43	36.65	36.70	36.65	-0.45	1	3767
11:52:43	36.65	36.70	36.65	-0.45	8	3766
11:52:40	36.65	36.75	36.65	-0.45	1	3758
11:52:40	36.70	36.75	36.70	-0.40	12	3757
11:52:06	36.70	36.75	36.70	-0.40	6	3745
11:51:07	36.70	36.75	36.70	-0.40	4	3739
11:50:25	36.75	36.80	36.75	-0.35	1	3735
11:50:25	36.70	36.75	36.75	-0.35	9	3734
11:50:10	36.70	36.75	36.75	-0.35	1	3725
11:50:10	36.70	36.75	36.75	-0.35	1	3724
11:50:00	36.70	36.75	36.70	-0.40	5	3723
11:50:00	36.70	36.75	36.75	-0.35	1	3718
11:49:59	36.70	36.75	36.70	-0.40	1	3717
11:49:59	36.75	36.80	36.75	-0.35	42	3716
11:49:59	36.80	36.85	36.80	-0.30	1	3674
11:49:25	36.80	36.85	36.80	-0.30	16	3673
11:48:41	36.80	36.85	36.80	-0.30	1	3657
11:47:09	36.80	36.85	36.80	-0.30	1	3656
11:45:16	36.80	36.85	36.80	-0.30	1	3655
11:45:16	36.80	36.85	36.80	-0.30	1	3654
11:45:00	36.80	36.85	36.85	-0.25	2	3653
11:44:55	36.80	36.85	36.85	-0.25	1	3651
11:44:41	36.80	36.85	36.80	-0.30	1	3650
11:44:41	36.80	36.85	36.80	-0.30	31	3649
11:44:28	36.80	36.85	36.85	-0.25	9	3618
11:44:15	36.80	36.85	36.85	-0.25	1	3609
11:44:10	36.80	36.85	36.85	-0.25	1	3608
11:43:47	36.85	36.90	36.85	-0.25	13	3607
11:41:24	36.85	36.90	36.90	-0.20	1	3594
11:40:59	36.85	36.90	36.85	-0.25	2	3593
11:40:56	36.85	36.90	36.85	-0.25	1	3591
11:40:23	36.85	36.90	36.85	-0.25	6	3590
11:40:10	36.85	36.90	36.90	-0.20	1	3584
11:39:43	36.85	36.90	36.90	-0.20	1	3583
11:39:33	36.90	36.95	36.90	-0.20	2	3582
11:39:32	36.90	36.95	36.90	-0.20	12	3580
11:39:32	36.90	36.95	36.90	-0.20	6	3568
11:38:10	36.90	36.95	36.95	-0.15	1	3562
11:38:05	36.90	36.95	36.95	-0.15	2	3561
11:37:37	36.90	36.95	36.90	-0.20	1	3559
11:37:11	36.90	36.95	36.90	-0.20	1	3558
11:35:44	36.90	36.95	36.90	-0.20	1	3557
11:35:10	36.90	36.95	36.95	-0.15	1	3556
11:33:44	36.90	37.00	36.90	-0.20	1	3555
11:33:40	36.90	37.00	37.00	-0.10	1	3554
11:32:50	36.90	37.00	37.00	-0.10	1	3553
11:32:10	36.90	37.00	37.00	-0.10	1	3552
11:31:52	36.95	37.00	36.95	-0.15	3	3551
11:31:52	36.95	37.00	36.95	-0.15	2	3548
11:31:52	36.95	37.05	36.95	-0.15	1	3546
11:31:52	36.95	37.05	36.95	-0.15	8	3545
11:30:09	36.95	37.05	37.05	-0.05	1	3537
11:28:15	37.00	37.05	37.00	-0.10	1	3536
11:27:56	36.95	37.05	37.05	-0.05	1	3535
11:27:54	37.00	37.10	37.00	-0.10	7	3534
11:27:30	37.05	37.15	37.05	-0.05	4	3527
11:27:29	37.10	37.15	37.10	0	1	3523
11:27:29	37.10	37.15	37.10	0	1	3522
11:27:28	37.10	37.15	37.10	0	6	3521
11:26:10	37.10	37.15	37.15	+0.05	1	3515
11:25:30	37.10	37.15	37.15	+0.05	1	3514
11:25:03	37.10	37.15	37.15	+0.05	1	3513
11:24:43	37.10	37.15	37.15	+0.05	1	3512
11:24:16	37.10	37.15	37.15	+0.05	1	3511
11:23:40	37.10	37.15	37.15	+0.05	1	3510
11:21:43	37.05	37.15	37.15	+0.05	1	3509
11:20:10	37.05	37.15	37.15	+0.05	1	3508
11:20:10	37.05	37.10	37.10	0	1	3507
11:19:10	37.00	37.05	37.05	-0.05	8	3506
11:16:50	37.00	37.05	37.00	-0.10	1	3498
11:16:44	37.00	37.05	37.05	-0.05	1	3497
11:16:15	36.95	37.05	37.05	-0.05	4	3496
11:16:13	36.95	37.00	37.00	-0.10	18	3492
11:15:42	36.90	36.95	36.95	-0.15	17	3474
11:15:42	36.90	36.95	36.95	-0.15	1	3457
11:14:48	36.90	36.95	36.95	-0.15	1	3456
11:14:43	36.90	36.95	36.95	-0.15	10	3455
11:14:43	36.90	36.95	36.90	-0.20	1	3445
11:14:10	36.90	36.95	36.95	-0.15	1	3444
11:13:46	36.90	36.95	36.90	-0.20	1	3443
11:13:46	36.90	36.95	36.90	-0.20	2	3442
11:11:12	36.95	37.00	36.95	-0.15	1	3440
11:10:29	36.95	37.00	36.85	-0.25	20	3439
11:10:29	36.95	37.00	36.90	-0.20	15	3419
11:10:29	36.95	37.00	36.95	-0.15	15	3404
11:08:10	36.90	37.00	37.00	-0.10	1	3389
11:08:04	36.95	37.00	36.95	-0.15	1	3388
11:08:04	36.95	37.00	36.95	-0.15	10	3387
11:07:12	36.95	37.00	36.95	-0.15	2	3377
11:07:08	36.95	37.00	37.00	-0.10	1	3375
11:07:07	36.95	37.00	37.00	-0.10	2	3374
11:07:01	36.95	37.00	37.00	-0.10	5	3372
11:06:40	36.95	37.00	37.00	-0.10	5	3367
11:05:10	36.95	37.05	37.05	-0.05	1	3362
11:02:10	36.95	37.05	37.05	-0.05	1	3361
11:01:17	36.95	37.00	37.00	-0.10	1	3360
11:01:02	37.00	37.05	37.00	-0.10	5	3359
11:00:46	36.95	37.00	37.00	-0.10	1	3354
11:00:40	36.95	37.00	37.00	-0.10	2	3353
10:59:53	36.95	37.00	37.00	-0.10	1	3351
10:59:48	36.95	37.00	37.00	-0.10	1	3350
10:59:48	36.95	37.00	36.95	-0.15	2	3349
10:59:48	36.95	37.00	36.95	-0.15	2	3347
10:59:48	36.95	37.00	36.95	-0.15	1	3345
10:59:48	36.95	37.00	36.95	-0.15	1	3344
10:59:48	37.00	37.05	37.00	-0.10	29	3343
10:59:44	37.00	37.05	37.05	-0.05	1	3314
10:59:42	37.00	37.05	37.05	-0.05	1	3313
10:59:00	37.00	37.05	37.05	-0.05	2	3312
10:58:34	37.00	37.05	37.05	-0.05	1	3310
10:58:23	37.00	37.05	37.05	-0.05	3	3309
10:57:13	37.00	37.05	37.05	-0.05	10	3306
10:56:33	37.00	37.05	37.05	-0.05	1	3296
10:56:31	37.00	37.05	37.05	-0.05	1	3295
10:56:10	37.00	37.05	37.05	-0.05	1	3294
10:55:49	37.00	37.05	37.05	-0.05	3	3293
10:54:17	37.00	37.05	37.00	-0.10	1	3290
10:53:56	37.00	37.05	37.00	-0.10	1	3289
10:53:31	37.00	37.05	37.00	-0.10	1	3288
10:53:01	37.00	37.05	37.05	-0.05	1	3287
10:51:38	37.00	37.05	37.05	-0.05	3	3286
10:51:31	37.00	37.05	37.05	-0.05	3	3283
10:51:20	37.00	37.05	37.05	-0.05	1	3280
10:50:44	37.00	37.05	37.05	-0.05	1	3279
10:50:10	37.00	37.05	37.05	-0.05	1	3278
10:50:10	37.00	37.05	37.05	-0.05	1	3277
10:50:00	37.00	37.05	37.05	-0.05	1	3276
10:47:50	37.00	37.05	37.00	-0.10	1	3275
10:47:09	37.00	37.05	37.00	-0.10	10	3274
10:47:02	37.00	37.05	37.05	-0.05	1	3264
10:46:37	37.00	37.05	37.00	-0.10	1	3263
10:45:57	37.00	37.05	37.00	-0.10	1	3262
10:45:34	37.00	37.05	37.05	-0.05	1	3261
10:45:23	37.00	37.05	37.05	-0.05	10	3260
10:44:03	37.00	37.05	37.00	-0.10	1	3250
10:42:44	37.00	37.05	37.00	-0.10	1	3249
10:42:29	37.00	37.05	37.00	-0.10	1	3248
10:42:09	36.95	37.00	37.00	-0.10	2	3247
10:42:06	36.95	37.00	37.00	-0.10	1	3245
10:42:06	36.95	37.00	37.00	-0.10	1	3244
10:42:04	36.95	37.00	37.00	-0.10	20	3243
10:40:59	36.95	37.00	37.00	-0.10	2	3223
10:40:30	36.95	37.00	37.00	-0.10	1	3221
10:39:53	36.90	36.95	36.95	-0.15	2	3220
10:39:53	36.90	36.95	36.95	-0.15	2	3218
10:39:53	36.90	36.95	36.95	-0.15	1	3216
10:39:48	36.90	36.95	36.95	-0.15	2	3215
10:39:33	36.90	36.95	36.90	-0.20	3	3213
10:39:29	36.90	36.95	36.95	-0.15	1	3210
10:39:27	36.85	36.90	36.90	-0.20	23	3209
10:39:17	36.80	36.90	36.90	-0.20	3	3186
10:39:16	36.80	36.85	36.85	-0.25	1	3183
10:39:15	36.80	36.90	36.80	-0.30	6	3182
10:39:15	36.75	36.85	36.85	-0.25	78	3176
10:39:11	36.80	36.85	36.75	-0.35	1	3098
10:39:11	36.80	36.85	36.80	-0.30	2	3097
10:39:11	36.80	36.85	36.80	-0.30	1	3095
10:39:11	36.80	36.85	36.80	-0.30	18	3094
10:38:48	36.80	36.85	36.85	-0.25	1	3076
10:38:46	36.80	36.85	36.80	-0.30	2	3075
10:38:46	36.80	36.85	36.80	-0.30	10	3073
10:38:35	36.80	36.85	36.85	-0.25	1	3063
10:38:35	36.80	36.85	36.85	-0.25	1	3062
10:38:33	36.85	36.90	36.80	-0.30	1	3061
10:38:33	36.85	36.90	36.85	-0.25	2	3060
10:38:33	36.80	36.85	36.85	-0.25	31	3058
10:38:33	36.85	36.90	36.85	-0.25	2	3027
10:38:19	36.80	36.90	36.90	-0.20	1	3025
10:38:16	36.80	36.90	36.90	-0.20	2	3024
10:38:13	36.80	36.90	36.90	-0.20	10	3022
10:38:12	36.80	36.90	36.90	-0.20	1	3012
10:38:11	36.80	36.90	36.80	-0.30	4	3011
10:38:10	36.80	36.90	36.80	-0.30	3	3007
10:38:10	36.85	36.90	36.85	-0.25	1	3004
10:38:10	36.85	36.90	36.85	-0.25	1	3003
10:38:10	36.90	36.95	36.90	-0.20	15	3002
10:37:56	36.95	37.00	36.95	-0.15	2	2987
10:37:51	36.95	37.00	37.00	-0.10	2	2985
10:37:50	36.95	37.00	36.95	-0.15	1	2983
10:37:50	36.95	37.00	36.95	-0.15	1	2982
10:37:50	36.95	37.00	36.95	-0.15	1	2981
10:37:50	36.95	37.00	36.95	-0.15	2	2980
10:37:50	36.95	37.00	36.95	-0.15	7	2978
10:37:50	36.95	37.00	36.95	-0.15	1	2971
10:37:50	37.00	37.05	37.00	-0.10	61	2970
10:37:34	37.00	37.05	37.05	-0.05	1	2909
10:37:34	37.05	37.10	37.05	-0.05	12	2908
10:37:33	37.05	37.10	37.05	-0.05	1	2896
10:36:51	37.05	37.10	37.05	-0.05	1	2895
10:36:32	37.05	37.10	37.05	-0.05	4	2894
10:36:22	37.05	37.10	37.05	-0.05	5	2890
10:36:16	37.05	37.10	37.05	-0.05	1	2885
10:36:13	37.05	37.10	37.05	-0.05	9	2884
10:36:00	37.05	37.10	37.10	0	1	2875
10:35:59	37.05	37.10	37.10	0	1	2874
10:35:59	37.05	37.10	37.05	-0.05	1	2873
10:35:59	37.10	37.15	37.10	0	30	2872
10:35:41	37.10	37.15	37.15	+0.05	1	2842
10:35:40	37.10	37.15	37.10	0	1	2841
10:35:39	37.10	37.15	37.10	0	13	2840
10:35:26	37.10	37.15	37.10	0	5	2827
10:35:05	37.10	37.15	37.10	0	3	2822
10:35:01	37.10	37.15	37.10	0	7	2819
10:34:11	37.10	37.15	37.15	+0.05	1	2812
10:33:39	37.10	37.15	37.15	+0.05	1	2811
10:31:43	37.10	37.15	37.15	+0.05	1	2810
10:31:27	37.10	37.15	37.15	+0.05	1	2809
10:31:20	37.10	37.15	37.15	+0.05	2	2808
10:30:57	37.10	37.15	37.10	0	1	2806
10:30:49	37.10	37.15	37.10	0	1	2805
10:30:02	37.10	37.15	37.10	0	3	2804
10:29:18	37.10	37.15	37.10	0	1	2801
10:29:11	37.10	37.15	37.15	+0.05	1	2800
10:29:11	37.10	37.15	37.15	+0.05	2	2799
10:29:01	37.10	37.15	37.15	+0.05	1	2797
10:27:31	37.10	37.15	37.15	+0.05	10	2796
10:27:21	37.10	37.15	37.10	0	5	2786
10:26:51	37.10	37.15	37.10	0	1	2781
10:26:36	37.10	37.15	37.15	+0.05	1	2780
10:26:32	37.10	37.15	37.15	+0.05	1	2779
10:26:13	37.10	37.15	37.15	+0.05	2	2778
10:26:11	37.10	37.15	37.15	+0.05	2	2776
10:25:36	37.10	37.15	37.15	+0.05	1	2774
10:25:32	37.10	37.15	37.10	0	1	2773
10:25:10	37.10	37.15	37.15	+0.05	1	2772
10:25:10	37.10	37.15	37.15	+0.05	1	2771
10:25:09	37.10	37.15	37.10	0	1	2770
10:25:00	37.10	37.15	37.15	+0.05	1	2769
10:24:52	37.10	37.15	37.15	+0.05	2	2768
10:24:13	37.10	37.15	37.10	0	1	2766
10:23:40	37.10	37.15	37.15	+0.05	1	2765
10:22:28	37.10	37.15	37.15	+0.05	1	2764
10:22:26	37.10	37.15	37.15	+0.05	3	2763
10:21:37	37.10	37.15	37.15	+0.05	3	2760
10:21:15	37.10	37.15	37.10	0	11	2757
10:20:54	37.10	37.15	37.10	0	3	2746
10:20:44	37.10	37.15	37.10	0	1	2743
10:20:44	37.10	37.15	37.10	0	1	2742
10:20:19	37.10	37.15	37.10	0	2	2741
10:19:26	37.10	37.15	37.10	0	1	2739
10:19:26	37.10	37.15	37.10	0	4	2738
10:19:26	37.10	37.15	37.15	+0.05	20	2734
10:18:55	37.10	37.15	37.10	0	1	2714
10:18:45	37.10	37.15	37.15	+0.05	1	2713
10:18:30	37.10	37.15	37.15	+0.05	1	2712
10:18:23	37.10	37.15	37.10	0	1	2711
10:17:36	37.10	37.15	37.10	0	1	2710
10:17:32	37.10	37.15	37.10	0	1	2709
10:17:32	37.10	37.15	37.15	+0.05	5	2708
10:17:30	37.10	37.15	37.10	0	1	2703
10:17:21	37.10	37.15	37.15	+0.05	1	2702
10:17:08	37.15	37.20	37.15	+0.05	9	2701
10:17:06	37.15	37.20	37.15	+0.05	1	2692
10:17:02	37.15	37.20	37.15	+0.05	1	2691
10:16:57	37.15	37.20	37.15	+0.05	10	2690
10:16:24	37.15	37.20	37.20	+0.10	1	2680
10:16:22	37.20	37.25	37.20	+0.10	7	2679
10:16:17	37.20	37.25	37.20	+0.10	1	2672
10:16:17	37.20	37.25	37.20	+0.10	10	2671
10:15:38	37.20	37.25	37.20	+0.10	1	2661
10:14:51	37.20	37.25	37.20	+0.10	1	2660
10:14:35	37.20	37.25	37.20	+0.10	2	2659
10:14:17	37.20	37.25	37.20	+0.10	1	2657
10:14:16	37.20	37.25	37.20	+0.10	1	2656
10:13:33	37.20	37.30	37.20	+0.10	1	2655
10:13:33	37.25	37.30	37.20	+0.10	23	2654
10:13:33	37.25	37.30	37.25	+0.15	17	2631
10:13:16	37.25	37.30	37.30	+0.20	2	2614
10:12:43	37.25	37.30	37.25	+0.15	1	2612
10:12:17	37.25	37.30	37.25	+0.15	2	2611
10:11:50	37.25	37.30	37.25	+0.15	1	2609
10:11:50	37.25	37.30	37.30	+0.20	1	2608
10:11:01	37.25	37.30	37.25	+0.15	1	2607
10:11:01	37.25	37.30	37.30	+0.20	3	2606
10:10:28	37.25	37.30	37.25	+0.15	1	2603
10:10:19	37.25	37.30	37.25	+0.15	1	2602
10:10:10	37.25	37.30	37.30	+0.20	1	2601
10:09:58	37.25	37.30	37.25	+0.15	2	2600
10:09:55	37.25	37.30	37.25	+0.15	1	2598
10:09:28	37.25	37.30	37.25	+0.15	1	2597
10:09:15	37.25	37.30	37.25	+0.15	2	2596
10:09:05	37.25	37.30	37.25	+0.15	1	2594
10:08:41	37.25	37.30	37.25	+0.15	3	2593
10:08:04	37.25	37.30	37.25	+0.15	2	2590
10:07:50	37.25	37.30	37.30	+0.20	1	2588
10:07:37	37.25	37.30	37.25	+0.15	1	2587
10:07:23	37.25	37.30	37.25	+0.15	3	2586
10:07:06	37.25	37.30	37.25	+0.15	5	2583
10:06:32	37.25	37.30	37.25	+0.15	1	2578
10:06:19	37.25	37.30	37.25	+0.15	1	2577
10:05:47	37.25	37.30	37.25	+0.15	3	2576
10:05:20	37.25	37.30	37.25	+0.15	1	2573
10:05:10	37.25	37.30	37.30	+0.20	1	2572
10:04:56	37.25	37.30	37.25	+0.15	1	2571
10:04:49	37.25	37.30	37.25	+0.15	1	2570
10:03:15	37.25	37.30	37.25	+0.15	4	2569
10:02:07	37.25	37.30	37.30	+0.20	1	2565
10:01:53	37.25	37.30	37.30	+0.20	2	2564
10:01:51	37.25	37.30	37.25	+0.15	1	2562
10:00:35	37.25	37.30	37.30	+0.20	5	2561
10:00:11	37.25	37.30	37.30	+0.20	1	2556
10:00:02	37.25	37.30	37.30	+0.20	2	2555
09:59:16	37.25	37.30	37.30	+0.20	1	2553
09:58:30	37.25	37.30	37.30	+0.20	1	2552
09:58:15	37.25	37.30	37.25	+0.15	1	2551
09:57:57	37.25	37.30	37.30	+0.20	1	2550
09:56:50	37.25	37.30	37.30	+0.20	2	2549
09:56:33	37.25	37.30	37.30	+0.20	1	2547
09:55:39	37.25	37.30	37.30	+0.20	5	2546
09:55:10	37.25	37.30	37.30	+0.20	1	2541
09:54:35	37.20	37.30	37.20	+0.10	5	2540
09:54:35	37.20	37.25	37.25	+0.15	5	2535
09:54:35	37.20	37.25	37.25	+0.15	25	2530
09:52:03	37.20	37.25	37.20	+0.10	3	2505
09:51:50	37.20	37.25	37.25	+0.15	1	2502
09:51:15	37.20	37.25	37.20	+0.10	2	2501
09:51:15	37.20	37.25	37.20	+0.10	5	2499
09:50:56	37.20	37.25	37.20	+0.10	2	2494
09:50:44	37.20	37.25	37.20	+0.10	1	2492
09:50:42	37.20	37.25	37.25	+0.15	1	2491
09:50:29	37.20	37.25	37.20	+0.10	1	2490
09:50:29	37.20	37.25	37.20	+0.10	2	2489
09:50:24	37.15	37.20	37.20	+0.10	4	2487
09:50:09	37.15	37.20	37.15	+0.05	1	2483
09:50:09	37.15	37.20	37.15	+0.05	1	2482
09:50:09	37.15	37.20	37.15	+0.05	4	2481
09:50:09	37.15	37.20	37.15	+0.05	1	2477
09:50:09	37.20	37.25	37.20	+0.10	28	2476
09:49:44	37.20	37.30	37.20	+0.10	2	2448
09:49:44	37.25	37.30	37.25	+0.15	6	2446
09:49:42	37.25	37.30	37.25	+0.15	1	2440
09:49:41	37.25	37.30	37.25	+0.15	1	2439
09:49:33	37.25	37.30	37.25	+0.15	1	2438
09:49:14	37.25	37.30	37.25	+0.15	1	2437
09:49:14	37.25	37.30	37.25	+0.15	6	2436
09:48:54	37.25	37.30	37.30	+0.20	1	2430
09:48:38	37.25	37.30	37.25	+0.15	1	2429
09:48:38	37.25	37.30	37.25	+0.15	1	2428
09:48:38	37.25	37.30	37.25	+0.15	4	2427
09:48:38	37.25	37.30	37.25	+0.15	1	2423
09:48:38	37.30	37.35	37.30	+0.20	33	2422
09:48:21	37.35	37.40	37.35	+0.25	1	2389
09:48:21	37.35	37.40	37.35	+0.25	6	2388
09:48:06	37.35	37.40	37.35	+0.25	1	2382
09:48:06	37.35	37.40	37.35	+0.25	9	2381
09:47:28	37.40	37.45	37.40	+0.30	17	2372
09:47:07	37.45	37.50	37.45	+0.35	9	2355
09:47:07	37.45	37.50	37.45	+0.35	1	2346
09:46:30	37.45	37.50	37.45	+0.35	10	2345
09:46:26	37.45	37.50	37.50	+0.40	10	2335
09:45:30	37.45	37.50	37.50	+0.40	2	2325
09:45:10	37.40	37.45	37.45	+0.35	18	2323
09:45:10	37.40	37.45	37.45	+0.35	1	2305
09:45:10	37.40	37.45	37.45	+0.35	1	2304
09:45:05	37.40	37.45	37.40	+0.30	6	2303
09:44:38	37.40	37.45	37.40	+0.30	1	2297
09:44:38	37.40	37.45	37.45	+0.35	1	2296
09:44:25	37.40	37.45	37.40	+0.30	1	2295
09:44:09	37.40	37.50	37.40	+0.30	1	2294
09:44:09	37.45	37.50	37.45	+0.35	8	2293
09:43:38	37.45	37.50	37.50	+0.40	10	2285
09:43:23	37.40	37.50	37.40	+0.30	1	2275
09:43:23	37.45	37.50	37.40	+0.30	2	2274
09:43:23	37.45	37.50	37.45	+0.35	8	2272
09:43:22	37.45	37.50	37.45	+0.35	2	2264
09:42:59	37.45	37.50	37.50	+0.40	2	2262
09:42:48	37.40	37.45	37.45	+0.35	2	2260
09:42:40	37.45	37.50	37.45	+0.35	1	2258
09:42:15	37.40	37.45	37.45	+0.35	5	2257
09:42:15	37.35	37.45	37.45	+0.35	4	2252
09:42:14	37.35	37.40	37.40	+0.30	16	2248
09:42:14	37.35	37.40	37.40	+0.30	5	2232
09:42:11	37.35	37.40	37.40	+0.30	1	2227
09:42:08	37.35	37.40	37.40	+0.30	1	2226
09:42:07	37.35	37.40	37.40	+0.30	5	2225
09:42:01	37.35	37.40	37.40	+0.30	1	2220
09:41:05	37.35	37.40	37.35	+0.25	1	2219
09:40:20	37.35	37.40	37.35	+0.25	1	2218
09:40:10	37.35	37.40	37.40	+0.30	1	2217
09:39:15	37.35	37.40	37.35	+0.25	2	2216
09:38:35	37.35	37.40	37.40	+0.30	11	2214
09:38:30	37.35	37.40	37.40	+0.30	1	2203
09:38:07	37.35	37.40	37.35	+0.25	1	2202
09:37:45	37.35	37.40	37.35	+0.25	1	2201
09:37:25	37.30	37.35	37.35	+0.25	4	2200
09:37:25	37.30	37.35	37.35	+0.25	5	2196
09:37:01	37.30	37.35	37.30	+0.20	1	2191
09:37:01	37.30	37.35	37.30	+0.20	14	2190
09:36:50	37.30	37.35	37.30	+0.20	3	2176
09:36:40	37.30	37.35	37.35	+0.25	1	2173
09:35:00	37.30	37.35	37.30	+0.20	1	2172
09:34:44	37.30	37.35	37.35	+0.25	1	2171
09:34:16	37.25	37.35	37.35	+0.25	2	2170
09:34:03	37.25	37.30	37.30	+0.20	2	2168
09:34:01	37.25	37.30	37.30	+0.20	2	2166
09:33:56	37.25	37.30	37.30	+0.20	1	2164
09:33:55	37.25	37.30	37.25	+0.15	6	2163
09:33:36	37.25	37.30	37.25	+0.15	1	2157
09:33:34	37.20	37.30	37.30	+0.20	1	2156
09:33:20	37.20	37.30	37.20	+0.10	1	2155
09:33:13	37.25	37.35	37.25	+0.15	1	2154
09:33:13	37.30	37.35	37.30	+0.20	14	2153
09:33:13	37.30	37.40	37.30	+0.20	3	2139
09:33:13	37.30	37.40	37.30	+0.20	8	2136
09:33:01	37.35	37.40	37.35	+0.25	1	2128
09:33:01	37.35	37.40	37.35	+0.25	10	2127
09:32:34	37.35	37.40	37.40	+0.30	1	2117
09:32:10	37.30	37.40	37.40	+0.30	2	2116
09:31:50	37.30	37.40	37.40	+0.30	1	2114
09:31:41	37.30	37.35	37.35	+0.25	1	2113
09:31:36	37.30	37.35	37.35	+0.25	5	2112
09:31:24	37.30	37.35	37.35	+0.25	5	2107
09:31:24	37.30	37.35	37.35	+0.25	2	2102
09:31:20	37.30	37.35	37.35	+0.25	1	2100
09:30:58	37.30	37.35	37.35	+0.25	2	2099
09:30:27	37.25	37.30	37.30	+0.20	3	2097
09:30:27	37.25	37.30	37.30	+0.20	21	2094
09:30:27	37.20	37.25	37.25	+0.15	11	2073
09:30:17	37.20	37.25	37.25	+0.15	2	2062
09:29:41	37.20	37.25	37.25	+0.15	2	2060
09:29:40	37.20	37.25	37.20	+0.10	7	2058
09:29:18	37.15	37.20	37.20	+0.10	11	2051
09:29:16	37.10	37.20	37.10	0	1	2040
09:29:13	37.10	37.20	37.20	+0.10	3	2039
09:29:06	37.10	37.20	37.10	0	1	2036
09:29:06	37.10	37.20	37.10	0	1	2035
09:29:05	37.10	37.20	37.20	+0.10	2	2034
09:28:53	37.10	37.20	37.10	0	1	2032
09:28:52	37.10	37.20	37.10	0	6	2031
09:28:52	37.15	37.20	37.15	+0.05	1	2025
09:28:52	37.20	37.25	37.15	+0.05	26	2024
09:28:52	37.20	37.25	37.20	+0.10	27	1998
09:28:41	37.20	37.25	37.25	+0.15	1	1971
09:28:06	37.20	37.25	37.25	+0.15	1	1970
09:28:06	37.25	37.30	37.25	+0.15	9	1969
09:27:58	37.25	37.30	37.25	+0.15	1	1960
09:27:43	37.25	37.30	37.30	+0.20	1	1959
09:27:31	37.25	37.30	37.25	+0.15	1	1958
09:27:29	37.25	37.30	37.25	+0.15	1	1957
09:27:22	37.25	37.30	37.25	+0.15	1	1956
09:27:08	37.25	37.30	37.30	+0.20	1	1955
09:26:57	37.20	37.25	37.25	+0.15	4	1954
09:26:36	37.20	37.25	37.25	+0.15	1	1950
09:26:25	37.20	37.25	37.25	+0.15	1	1949
09:26:13	37.25	37.30	37.25	+0.15	2	1948
09:26:13	37.25	37.30	37.25	+0.15	1	1946
09:26:13	37.25	37.30	37.25	+0.15	18	1945
09:26:10	37.25	37.30	37.25	+0.15	1	1927
09:25:50	37.25	37.30	37.25	+0.15	2	1926
09:25:45	37.25	37.30	37.25	+0.15	1	1924
09:25:42	37.25	37.30	37.25	+0.15	1	1923
09:25:18	37.25	37.30	37.25	+0.15	2	1922
09:25:11	37.25	37.30	37.30	+0.20	1	1920
09:25:10	37.25	37.30	37.30	+0.20	1	1919
09:25:02	37.25	37.30	37.25	+0.15	1	1918
09:25:00	37.25	37.30	37.30	+0.20	1	1917
09:25:00	37.25	37.30	37.30	+0.20	1	1916
09:24:51	37.25	37.30	37.25	+0.15	4	1915
09:24:49	37.25	37.30	37.30	+0.20	1	1911
09:24:47	37.30	37.35	37.30	+0.20	7	1910
09:24:45	37.30	37.35	37.30	+0.20	1	1903
09:24:43	37.30	37.35	37.30	+0.20	4	1902
09:24:23	37.30	37.35	37.30	+0.20	1	1898
09:24:15	37.30	37.35	37.30	+0.20	10	1897
09:23:50	37.30	37.35	37.35	+0.25	1	1887
09:23:45	37.35	37.40	37.35	+0.25	5	1886
09:23:40	37.35	37.40	37.35	+0.25	1	1881
09:23:22	37.35	37.40	37.35	+0.25	1	1880
09:23:07	37.35	37.40	37.35	+0.25	1	1879
09:22:54	37.35	37.40	37.35	+0.25	1	1878
09:22:43	37.35	37.40	37.35	+0.25	1	1877
09:22:39	37.35	37.40	37.35	+0.25	1	1876
09:22:04	37.35	37.45	37.35	+0.25	1	1875
09:22:03	37.30	37.40	37.40	+0.30	19	1874
09:21:38	37.25	37.35	37.40	+0.30	3	1855
09:21:38	37.25	37.35	37.35	+0.25	2	1852
09:21:33	37.25	37.35	37.35	+0.25	5	1850
09:21:33	37.25	37.35	37.25	+0.15	1	1845
09:21:32	37.30	37.35	37.30	+0.20	1	1844
09:21:32	37.30	37.35	37.30	+0.20	2	1843
09:21:32	37.30	37.35	37.30	+0.20	1	1841
09:21:32	37.30	37.35	37.30	+0.20	30	1840
09:21:32	37.30	37.35	37.30	+0.20	1	1810
09:21:32	37.30	37.35	37.30	+0.20	2	1809
09:21:32	37.35	37.40	37.35	+0.25	16	1807
09:21:32	37.35	37.40	37.35	+0.25	11	1791
09:21:32	37.35	37.40	37.35	+0.25	1	1780
09:21:06	37.35	37.40	37.35	+0.25	1	1779
09:21:03	37.35	37.40	37.35	+0.25	1	1778
09:20:58	37.35	37.40	37.35	+0.25	1	1777
09:20:42	37.35	37.40	37.35	+0.25	1	1776
09:20:31	37.35	37.45	37.35	+0.25	1	1775
09:20:31	37.35	37.45	37.35	+0.25	1	1774
09:20:31	37.35	37.45	37.35	+0.25	1	1773
09:20:31	37.35	37.45	37.35	+0.25	3	1772
09:20:23	37.40	37.50	37.40	+0.30	44	1769
09:20:22	37.45	37.50	37.45	+0.35	5	1725
09:20:18	37.45	37.50	37.45	+0.35	1	1720
09:20:18	37.45	37.50	37.50	+0.40	2	1719
09:20:11	37.45	37.55	37.45	+0.35	1	1717
09:20:05	37.50	37.55	37.50	+0.40	1	1716
09:20:00	37.50	37.55	37.50	+0.40	1	1715
09:19:55	37.50	37.55	37.50	+0.40	1	1714
09:19:50	37.45	37.55	37.45	+0.35	1	1713
09:19:46	37.45	37.50	37.50	+0.40	1	1712
09:19:46	37.45	37.50	37.50	+0.40	10	1711
09:18:57	37.40	37.50	37.50	+0.40	5	1701
09:18:47	37.40	37.50	37.50	+0.40	10	1696
09:18:33	37.45	37.50	37.45	+0.35	1	1686
09:18:30	37.45	37.50	37.45	+0.35	4	1685
09:18:19	37.45	37.55	37.45	+0.35	2	1681
09:17:54	37.45	37.55	37.45	+0.35	2	1679
09:17:40	37.45	37.55	37.55	+0.45	10	1677
09:17:38	37.45	37.55	37.45	+0.35	1	1667
09:17:30	37.45	37.55	37.45	+0.35	2	1666
09:17:28	37.50	37.55	37.50	+0.40	1	1664
09:16:43	37.40	37.55	37.55	+0.45	10	1663
09:16:37	37.50	37.55	37.50	+0.40	1	1653
09:16:35	37.40	37.55	37.40	+0.30	1	1652
09:16:31	37.40	37.45	37.45	+0.35	5	1651
09:16:31	37.40	37.45	37.45	+0.35	1	1646
09:16:31	37.45	37.60	37.45	+0.35	9	1645
09:16:30	37.45	37.50	37.50	+0.40	1	1636
09:16:09	37.45	37.50	37.50	+0.40	1	1635
09:15:56	37.45	37.50	37.50	+0.40	1	1634
09:15:51	37.50	37.60	37.50	+0.40	8	1633
09:15:14	37.50	37.60	37.60	+0.50	5	1625
09:15:07	37.55	37.60	37.55	+0.45	1	1620
09:15:01	37.55	37.60	37.55	+0.45	1	1619
09:14:57	37.50	37.60	37.50	+0.40	1	1618
09:14:57	37.50	37.60	37.50	+0.40	10	1617
09:14:51	37.50	37.55	37.55	+0.45	3	1607
09:14:50	37.50	37.60	37.65	+0.55	1	1604
09:14:50	37.50	37.60	37.60	+0.50	4	1603
09:14:47	37.55	37.65	37.55	+0.45	7	1599
09:14:47	37.60	37.65	37.60	+0.50	1	1592
09:14:43	37.60	37.65	37.65	+0.55	1	1591
09:14:39	37.60	37.65	37.65	+0.55	1	1590
09:14:31	37.50	37.60	37.65	+0.55	1	1589
09:14:31	37.50	37.60	37.60	+0.50	4	1588
09:14:15	37.55	37.65	37.50	+0.40	7	1584
09:14:15	37.55	37.65	37.55	+0.45	3	1577
09:14:09	37.55	37.60	37.60	+0.50	10	1574
09:14:09	37.55	37.60	37.60	+0.50	18	1564
09:14:05	37.55	37.60	37.60	+0.50	2	1546
09:13:47	37.55	37.60	37.60	+0.50	1	1544
09:13:47	37.55	37.60	37.55	+0.45	2	1543
09:13:30	37.50	37.60	37.60	+0.50	5	1541
09:13:25	37.50	37.60	37.50	+0.40	1	1536
09:13:25	37.50	37.60	37.50	+0.40	10	1535
09:13:10	37.50	37.60	37.50	+0.40	1	1525
09:12:51	37.40	37.45	37.60	+0.50	10	1524
09:12:51	37.40	37.45	37.55	+0.45	2	1514
09:12:51	37.40	37.45	37.50	+0.40	14	1512
09:12:51	37.40	37.45	37.45	+0.35	4	1498
09:12:50	37.40	37.45	37.45	+0.35	2	1494
09:12:30	37.40	37.45	37.45	+0.35	5	1492
09:12:03	37.40	37.45	37.40	+0.30	9	1487
09:12:03	37.40	37.45	37.40	+0.30	1	1478
09:11:58	37.45	37.50	37.45	+0.35	1	1477
09:11:57	37.45	37.50	37.45	+0.35	1	1476
09:11:57	37.45	37.50	37.45	+0.35	1	1475
09:11:51	37.45	37.50	37.45	+0.35	1	1474
09:11:51	37.45	37.50	37.45	+0.35	1	1473
09:11:43	37.45	37.50	37.45	+0.35	5	1472
09:11:35	37.50	37.60	37.50	+0.40	1	1467
09:11:29	37.45	37.50	37.50	+0.40	1	1466
09:11:28	37.50	37.60	37.50	+0.40	6	1465
09:11:08	37.50	37.60	37.50	+0.40	10	1459
09:10:58	37.50	37.65	37.65	+0.55	1	1449
09:10:40	37.60	37.65	37.60	+0.50	2	1448
09:10:38	37.55	37.65	37.55	+0.45	6	1446
09:10:30	37.60	37.65	37.60	+0.50	1	1440
09:10:29	37.55	37.60	37.60	+0.50	2	1439
09:10:23	37.55	37.60	37.55	+0.45	4	1437
09:10:21	37.55	37.60	37.55	+0.45	1	1433
09:10:10	37.55	37.65	37.55	+0.45	1	1432
09:10:10	37.60	37.65	37.60	+0.50	10	1431
09:10:05	37.60	37.65	37.60	+0.50	1	1421
09:10:01	37.60	37.65	37.60	+0.50	1	1420
09:09:51	37.60	37.65	37.60	+0.50	2	1419
09:09:47	37.60	37.65	37.60	+0.50	4	1417
09:09:37	37.65	37.70	37.65	+0.55	1	1413
09:09:17	37.60	37.65	37.65	+0.55	1	1412
09:09:17	37.60	37.65	37.65	+0.55	4	1411
09:09:09	37.60	37.70	37.70	+0.60	1	1407
09:09:08	37.60	37.70	37.60	+0.50	2	1406
09:09:06	37.60	37.65	37.65	+0.55	4	1404
09:09:06	37.60	37.65	37.60	+0.50	2	1400
09:08:55	37.60	37.65	37.60	+0.50	1	1398
09:08:45	37.60	37.75	37.60	+0.50	1	1397
09:08:44	37.65	37.75	37.65	+0.55	1	1396
09:08:42	37.65	37.75	37.65	+0.55	2	1395
09:08:31	37.65	37.75	37.65	+0.55	1	1393
09:08:24	37.70	37.75	37.70	+0.60	1	1392
09:08:22	37.70	37.75	37.70	+0.60	1	1391
09:08:22	37.70	37.75	37.70	+0.60	1	1390
09:08:19	37.75	37.80	37.75	+0.65	2	1389
09:08:16	37.75	37.80	37.75	+0.65	1	1387
09:07:55	37.80	37.85	37.80	+0.70	20	1386
09:07:37	37.80	37.90	37.90	+0.80	1	1366
09:07:37	37.80	37.90	37.90	+0.80	1	1365
09:07:35	37.85	37.95	37.85	+0.75	4	1364
09:07:22	37.95	38.00	37.95	+0.85	1	1360
09:07:17	37.90	37.95	37.95	+0.85	5	1359
09:07:15	37.90	37.95	37.90	+0.80	1	1354
09:07:14	37.85	37.95	37.95	+0.85	2	1353
09:07:10	37.80	37.90	37.90	+0.80	25	1351
09:07:10	37.80	37.85	37.85	+0.75	17	1326
09:07:10	37.70	37.80	37.80	+0.70	22	1309
09:07:04	37.70	37.75	37.75	+0.65	1	1287
09:07:03	37.70	37.75	37.75	+0.65	9	1286
09:07:02	37.65	37.75	37.65	+0.55	2	1277
09:06:51	37.65	37.75	37.65	+0.55	1	1275
09:06:38	37.60	37.65	37.65	+0.55	2	1274
09:06:36	37.55	37.60	37.60	+0.50	3	1272
09:06:36	37.55	37.60	37.60	+0.50	2	1269
09:06:34	37.50	37.60	37.60	+0.50	5	1267
09:06:29	37.50	37.60	37.50	+0.40	1	1262
09:06:27	37.55	37.60	37.55	+0.45	2	1261
09:06:27	37.55	37.60	37.55	+0.45	2	1259
09:06:27	37.55	37.60	37.55	+0.45	1	1257
09:06:25	37.55	37.60	37.55	+0.45	2	1256
09:06:22	37.55	37.60	37.55	+0.45	1	1254
09:06:19	37.55	37.60	37.55	+0.45	1	1253
09:06:19	37.55	37.65	37.55	+0.45	1	1252
09:06:05	37.65	37.70	37.65	+0.55	2	1251
09:06:05	37.65	37.70	37.65	+0.55	1	1249
09:06:05	37.65	37.70	37.65	+0.55	1	1248
09:06:03	37.65	37.75	37.65	+0.55	1	1247
09:06:02	37.70	37.75	37.70	+0.60	7	1246
09:05:56	37.70	37.75	37.70	+0.60	1	1239
09:05:54	37.70	37.75	37.75	+0.65	1	1238
09:05:50	37.70	37.80	37.70	+0.60	1	1237
09:05:50	37.70	37.80	37.70	+0.60	3	1236
09:05:50	37.70	37.80	37.70	+0.60	1	1233
09:05:45	37.80	37.85	37.80	+0.70	1	1232
09:05:45	37.80	37.85	37.80	+0.70	4	1231
09:05:44	37.80	37.85	37.80	+0.70	5	1227
09:05:28	37.80	37.85	37.80	+0.70	1	1222
09:05:25	37.70	37.80	37.80	+0.70	2	1221
09:05:24	37.70	37.80	37.80	+0.70	5	1219
09:05:14	37.70	37.80	37.80	+0.70	1	1214
09:05:14	37.80	37.90	37.80	+0.70	2	1213
09:05:07	37.85	37.90	37.80	+0.70	1	1211
09:05:07	37.85	37.90	37.85	+0.75	4	1210
09:05:01	37.85	37.90	37.85	+0.75	2	1206
09:04:59	37.85	37.90	37.90	+0.80	1	1204
09:04:59	37.85	37.90	37.90	+0.80	10	1203
09:04:56	37.85	37.90	37.90	+0.80	5	1193
09:04:52	37.85	37.90	37.90	+0.80	1	1188
09:04:51	37.85	37.90	37.85	+0.75	1	1187
09:04:51	37.85	37.90	37.85	+0.75	1	1186
09:04:47	37.85	37.90	37.90	+0.80	1	1185
09:04:47	37.85	37.90	37.85	+0.75	1	1184
09:04:44	37.80	37.90	37.80	+0.70	1	1183
09:04:41	37.85	37.95	37.85	+0.75	1	1182
09:04:37	37.75	37.85	37.85	+0.75	5	1181
09:04:37	37.70	37.80	37.85	+0.75	1	1176
09:04:37	37.70	37.80	37.80	+0.70	7	1175
09:04:20	37.65	37.70	37.70	+0.60	4	1168
09:04:20	37.70	37.80	37.70	+0.60	1	1164
09:04:20	37.75	37.80	37.75	+0.65	2	1163
09:04:20	37.80	37.85	37.80	+0.70	99	1161
09:04:18	37.80	37.85	37.80	+0.70	1	1062
09:04:17	37.80	37.85	37.80	+0.70	1	1061
09:04:14	37.80	37.85	37.85	+0.75	1	1060
09:04:11	37.80	37.85	37.85	+0.75	1	1059
09:04:07	37.85	37.90	37.85	+0.75	1	1058
09:03:57	37.85	38.00	37.85	+0.75	4	1057
09:03:57	37.85	38.00	37.85	+0.75	1	1053
09:03:57	37.85	38.00	38.00	+0.90	1	1052
09:03:56	37.85	38.00	37.85	+0.75	1	1051
09:03:54	37.85	38.00	37.85	+0.75	1	1050
09:03:54	37.95	38.05	37.95	+0.85	2	1049
09:03:54	37.95	38.05	37.95	+0.85	1	1047
09:03:52	37.95	38.05	37.95	+0.85	2	1046
09:03:51	38.00	38.10	38.00	+0.90	1	1044
09:03:51	38.00	38.10	38.00	+0.90	4	1043
09:03:51	38.00	38.10	38.00	+0.90	1	1039
09:03:48	38.00	38.10	38.00	+0.90	1	1038
09:03:46	38.10	38.15	38.10	+1.00	1	1037
09:03:45	38.05	38.15	38.05	+0.95	1	1036
09:03:42	38.00	38.10	38.10	+1.00	9	1035
09:03:42	38.00	38.10	38.10	+1.00	3	1026
09:03:41	38.00	38.10	38.00	+0.90	1	1023
09:03:41	37.95	38.00	38.00	+0.90	2	1022
09:03:41	38.00	38.10	38.00	+0.90	1	1020
09:03:41	38.05	38.10	38.05	+0.95	2	1019
09:03:41	38.05	38.10	38.05	+0.95	2	1017
09:03:40	38.00	38.05	38.05	+0.95	2	1015
09:03:39	38.00	38.05	38.05	+0.95	24	1013
09:03:39	38.00	38.05	38.00	+0.90	2	989
09:03:38	38.00	38.05	38.00	+0.90	1	987
09:03:37	38.00	38.05	38.05	+0.95	4	986
09:03:32	37.95	38.05	37.95	+0.85	1	982
09:03:32	37.90	38.00	38.00	+0.90	27	981
09:03:31	37.90	38.00	37.90	+0.80	1	954
09:03:30	37.90	37.95	37.95	+0.85	1	953
09:03:29	37.90	37.95	37.90	+0.80	1	952
09:03:29	37.85	37.90	37.90	+0.80	2	951
09:03:29	37.85	37.90	37.90	+0.80	4	949
09:03:29	37.80	37.85	37.85	+0.75	16	945
09:03:25	37.75	37.85	37.75	+0.65	1	929
09:03:25	37.70	37.85	37.85	+0.75	5	928
09:03:23	37.55	37.85	37.55	+0.45	1	923
09:03:23	37.50	37.65	37.85	+0.75	7	922
09:03:23	37.50	37.65	37.80	+0.70	27	915
09:03:23	37.50	37.65	37.75	+0.65	4	888
09:03:23	37.50	37.65	37.70	+0.60	4	884
09:03:23	37.50	37.65	37.65	+0.55	8	880
09:03:21	37.50	37.55	37.55	+0.45	1	872
09:03:15	37.50	37.65	37.50	+0.40	1	871
09:03:10	37.55	37.65	37.55	+0.45	2	870
09:03:08	37.55	37.65	37.55	+0.45	2	868
09:03:05	37.55	37.65	37.55	+0.45	1	866
09:03:00	37.50	37.55	37.55	+0.45	2	865
09:03:00	37.45	37.50	37.50	+0.40	3	863
09:03:00	37.45	37.50	37.50	+0.40	3	860
09:02:58	37.35	37.45	37.45	+0.35	8	857
09:02:52	37.35	37.50	37.35	+0.25	1	849
09:02:46	37.35	37.50	37.35	+0.25	1	848
09:02:38	37.55	37.65	37.55	+0.45	1	847
09:02:36	37.60	37.65	37.60	+0.50	1	846
09:02:34	37.65	37.70	37.65	+0.55	2	845
09:02:28	37.65	37.75	37.65	+0.55	1	843
09:02:26	37.70	37.75	37.70	+0.60	3	842
09:02:26	37.70	37.80	37.70	+0.60	1	839
09:02:22	37.70	37.85	37.85	+0.75	1	838
09:02:19	37.70	37.75	37.80	+0.70	2	837
09:02:19	37.70	37.75	37.75	+0.65	1	835
09:02:18	37.70	37.80	37.70	+0.60	1	834
09:02:17	37.65	37.80	37.80	+0.70	1	833
09:02:15	37.65	37.70	37.70	+0.60	1	832
09:02:14	37.75	37.80	37.75	+0.65	2	831
09:02:14	37.80	37.85	37.80	+0.70	57	829
09:02:12	37.85	37.90	37.85	+0.75	4	772
09:02:11	37.85	37.90	37.90	+0.80	1	768
09:02:09	37.85	37.95	37.85	+0.75	1	767
09:02:07	37.80	37.90	37.90	+0.80	2	766
09:02:05	37.90	37.95	37.90	+0.80	1	764
09:02:05	37.90	38.00	37.90	+0.80	4	763
09:02:04	37.90	38.00	38.00	+0.90	1	759
09:02:03	37.95	38.00	37.95	+0.85	6	758
09:02:03	38.00	38.10	38.00	+0.90	8	752
09:02:00	38.00	38.05	38.05	+0.95	3	744
09:01:56	38.00	38.10	38.00	+0.90	1	741
09:01:54	38.00	38.05	38.05	+0.95	1	740
09:01:53	37.95	38.10	38.10	+1.00	15	739
09:01:52	37.95	38.05	38.05	+0.95	5	724
09:01:45	37.95	38.00	38.00	+0.90	1	719
09:01:45	37.95	38.00	38.00	+0.90	1	718
09:01:42	37.90	38.00	38.00	+0.90	1	717
09:01:39	37.80	37.90	37.90	+0.80	24	716
09:01:39	37.80	37.90	37.80	+0.70	4	692
09:01:39	37.80	37.85	37.85	+0.75	1	688
09:01:39	37.80	37.85	37.85	+0.75	2	687
09:01:39	37.55	37.60	37.80	+0.70	9	685
09:01:39	37.55	37.60	37.75	+0.65	5	676
09:01:39	37.55	37.60	37.70	+0.60	13	671
09:01:39	37.55	37.60	37.65	+0.55	1	658
09:01:39	37.55	37.60	37.60	+0.50	13	657
09:01:38	37.50	37.55	37.55	+0.45	4	644
09:01:37	37.45	37.50	37.50	+0.40	1	640
09:01:37	37.45	37.50	37.50	+0.40	3	639
09:01:37	37.45	37.55	37.55	+0.45	1	636
09:01:35	37.35	37.50	37.50	+0.40	13	635
09:01:35	37.35	37.45	37.45	+0.35	3	622
09:01:26	37.30	37.35	37.35	+0.25	8	619
09:01:26	37.25	37.30	37.30	+0.20	9	611
09:01:26	37.15	37.25	37.25	+0.15	10	602
09:01:23	37.20	37.30	37.20	+0.10	4	592
09:01:23	37.30	37.35	37.30	+0.20	3	588
09:01:23	37.10	37.25	37.30	+0.20	3	585
09:01:23	37.10	37.25	37.25	+0.15	5	582
09:01:17	37.20	37.25	37.20	+0.10	1	577
09:01:17	37.20	37.25	37.20	+0.10	2	576
09:01:13	37.25	37.30	37.25	+0.15	1	574
09:01:13	37.20	37.25	37.25	+0.15	5	573
09:01:12	37.10	37.20	37.20	+0.10	2	568
09:01:12	37.15	37.20	37.15	+0.05	1	566
09:01:10	37.20	37.25	37.20	+0.10	5	565
09:01:10	37.20	37.25	37.20	+0.10	1	560
09:01:10	37.20	37.25	37.20	+0.10	1	559
09:01:10	37.20	37.25	37.20	+0.10	10	558
09:01:00	37.30	37.40	37.30	+0.20	7	548
09:01:00	37.35	37.40	37.35	+0.25	1	541
09:01:00	37.40	37.45	37.40	+0.30	5	540
09:01:00	37.45	37.50	37.45	+0.35	2	535
09:01:00	37.45	37.50	37.45	+0.35	1	533
09:00:55	37.45	37.55	37.55	+0.45	1	532
09:00:52	37.45	37.60	37.45	+0.35	2	531
09:00:52	37.55	37.60	37.55	+0.45	3	529
09:00:52	37.55	37.60	37.55	+0.45	2	526
09:00:50	37.55	37.60	37.55	+0.45	1	524
09:00:50	37.55	37.60	37.60	+0.50	1	523
09:00:46	37.55	37.60	37.55	+0.45	1	522
09:00:46	37.55	37.60	37.55	+0.45	1	521
09:00:46	37.55	37.60	37.55	+0.45	1	520
09:00:46	37.55	37.60	37.55	+0.45	1	519
09:00:46	37.55	37.60	37.55	+0.45	1	518
09:00:46	37.55	37.60	37.55	+0.45	7	517
09:00:45	37.55	37.60	37.60	+0.50	1	510
09:00:45	37.55	37.60	37.55	+0.45	1	509
09:00:45	37.55	37.60	37.60	+0.50	1	508
09:00:36	37.60	37.70	37.55	+0.45	1	507
09:00:36	37.60	37.70	37.60	+0.50	1	506
09:00:36	37.55	37.60	37.60	+0.50	1	505
09:00:35	37.60	37.65	37.60	+0.50	1	504
09:00:35	37.60	37.65	37.60	+0.50	1	503
09:00:35	37.50	37.60	37.60	+0.50	2	502
09:00:33	37.50	37.60	37.60	+0.50	1	500
09:00:33	37.50	37.60	37.60	+0.50	5	499
09:00:32	37.55	37.60	37.55	+0.45	1	494
09:00:28	37.55	37.60	37.55	+0.45	2	493
09:00:28	37.50	37.55	37.55	+0.45	3	491
09:00:23	37.40	37.55	37.55	+0.45	1	488
09:00:22	37.45	37.50	37.50	+0.40	1	487
09:00:22	37.45	37.55	37.45	+0.35	1	486
09:00:22	37.50	37.55	37.50	+0.40	5	485
09:00:22	37.50	37.55	37.55	+0.45	2	480
09:00:20	37.55	37.65	37.55	+0.45	1	478
09:00:20	37.60	37.65	37.60	+0.50	7	477
09:00:18	37.60	37.65	37.60	+0.50	1	470
09:00:11	37.70	37.85	37.70	+0.60	1	469
09:00:11	37.70	37.90	37.70	+0.60	18	468
09:00:10	37.80	37.90	37.80	+0.70	5	450
09:00:10	37.85	38.00	37.85	+0.75	30	445
09:00:10	37.90	38.00	37.90	+0.80	4	415
09:00:10	37.90	38.00	37.90	+0.80	1	411
09:00:10	37.90	38.05	37.90	+0.80	1	410
09:00:10	37.95	38.10	37.95	+0.85	8	409
09:00:10	38.00	38.10	38.00	+0.90	2	401
09:00:10	38.00	38.10	38.00	+0.90	3	399
09:00:10	38.00	38.10	38.00	+0.90	2	396
09:00:10	38.00	38.10	38.00	+0.90	1	394
09:00:10	38.00	38.05	38.05	+0.95	1	393
09:00:10	37.95	38.00	38.00	+0.90	86	392
09:00:10	37.90	38.00	37.90	+0.80	14	306
09:00:10	37.90	37.95	37.95	+0.85	28	292
09:00:10	--	--	37.95	+0.85	264	264

　

其他人也逛...

Dyson Spot+Scrub Ai 掃拖機器人

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Double A-多功能影印紙A4 80G (5包/箱)

GARMIN VENU 3S GPS 智慧腕錶

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Samsung Galaxy S26 Ultra (12G/512G)

家樂福100元好禮即享券(餘額型)

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

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple iPhone 17 Pro (512G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

MyCard 3000點虛擬點數卡

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

研揚：訂單能見度達6個月　全年...

旅遊eSIM爆資安疑慮　中華電：...

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

‧雲豹能源擴大版圖　收購貝萊德...
‧星宇航空首季轉盈　發行公司債2...
‧台灣團隊開發PAM-4傳收機　晶片...

加密貨幣

比特幣BTC	81118.94	-606.41	-0.74%
以太幣ETH	2317.38	-21.91	-0.94%
瑞波幣XRP	1.46	-0.02	-1.14%
比特幣現金BCH	440.32	-9.86	-2.19%
萊特幣LTC	58.76	0.23	0.39%
卡達幣ADA	0.275600	0.00	-1.76%
波場幣TRX	0.350353	0.00	-0.20%
恆星幣XLM	0.164995	0.00	-2.15%

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。