PChome
(登入)

最新鴻海永續發展兩大策略首重鴻傳永續、海納治理熱門瓦城首季淨利年減近47% 每股賺2.89元

更新報價

萬泰科 (6190) 通信網路業上櫃萬泰集團

37.00 ▼-0.55 -1.46% 2.32億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.55	6,165	36.95	33	37.00	6	38.45	38.50	37.00	37.55

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	36.95	37.00	37.00	-0.55	10	6165
13:30:00	36.95	37.00	37.00	-0.55	297	6155
13:24:57	37.00	37.15	37.20	-0.35	7	5858
13:24:57	37.00	37.15	37.15	-0.40	3	5851
13:24:56	37.15	37.20	37.15	-0.40	1	5848
13:24:54	37.15	37.20	37.15	-0.40	3	5847
13:24:50	37.15	37.20	37.15	-0.40	2	5844
13:24:47	37.20	37.25	37.20	-0.35	1	5842
13:24:44	37.15	37.20	37.20	-0.35	14	5841
13:24:42	37.15	37.20	37.15	-0.40	1	5827
13:24:41	37.15	37.20	37.15	-0.40	4	5826
13:24:41	37.00	37.15	37.15	-0.40	5	5822
13:24:35	37.00	37.15	37.15	-0.40	2	5817
13:24:35	37.00	37.10	37.10	-0.45	15	5815
13:24:26	37.00	37.10	37.00	-0.55	3	5800
13:24:18	37.00	37.10	37.10	-0.45	2	5797
13:24:18	37.00	37.10	37.00	-0.55	2	5795
13:24:16	37.00	37.10	37.00	-0.55	1	5793
13:24:16	37.00	37.10	37.00	-0.55	2	5792
13:24:14	37.00	37.10	37.10	-0.45	2	5790
13:24:09	37.00	37.05	37.00	-0.55	1	5788
13:24:07	37.00	37.05	37.00	-0.55	1	5787
13:23:59	37.00	37.05	37.00	-0.55	5	5786
13:23:50	37.00	37.10	37.00	-0.55	2	5781
13:23:43	37.00	37.10	37.10	-0.45	1	5779
13:23:36	37.00	37.15	37.15	-0.40	1	5778
13:23:35	37.00	37.05	37.05	-0.50	1	5777
13:23:34	37.05	37.15	37.05	-0.50	5	5776
13:23:32	37.05	37.10	37.10	-0.45	1	5771
13:23:25	37.10	37.15	37.10	-0.45	1	5770
13:23:24	37.10	37.15	37.00	-0.55	6	5769
13:23:24	37.10	37.15	37.05	-0.50	11	5763
13:23:24	37.10	37.15	37.10	-0.45	4	5752
13:23:15	37.05	37.15	37.05	-0.50	1	5748
13:23:14	37.05	37.10	37.15	-0.40	1	5747
13:23:14	37.05	37.10	37.10	-0.45	9	5746
13:23:14	37.05	37.10	37.05	-0.50	2	5737
13:22:57	37.00	37.05	37.05	-0.50	8	5735
13:22:57	37.00	37.05	37.05	-0.50	1	5727
13:22:49	37.00	37.05	37.00	-0.55	1	5726
13:22:39	37.00	37.05	37.00	-0.55	8	5725
13:22:34	37.00	37.05	37.00	-0.55	3	5717
13:22:25	37.00	37.05	37.00	-0.55	4	5714
13:22:23	37.00	37.05	37.05	-0.50	2	5710
13:22:21	37.00	37.05	37.00	-0.55	2	5708
13:22:12	37.00	37.10	37.00	-0.55	5	5706
13:22:10	37.00	37.10	37.00	-0.55	18	5701
13:22:08	37.00	37.10	37.10	-0.45	4	5683
13:22:07	37.05	37.10	37.00	-0.55	21	5679
13:22:07	37.05	37.10	37.05	-0.50	4	5658
13:22:01	37.05	37.10	37.05	-0.50	2	5654
13:21:45	37.05	37.10	37.05	-0.50	2	5652
13:21:42	37.05	37.10	37.05	-0.50	1	5650
13:21:35	37.05	37.10	37.05	-0.50	1	5649
13:21:31	37.05	37.10	37.05	-0.50	1	5648
13:21:24	37.00	37.05	37.05	-0.50	1	5647
13:21:24	37.00	37.05	37.05	-0.50	1	5646
13:21:21	37.00	37.05	37.05	-0.50	1	5645
13:21:20	37.00	37.05	37.05	-0.50	1	5644
13:21:12	37.00	37.05	37.05	-0.50	1	5643
13:21:12	37.00	37.05	37.05	-0.50	1	5642
13:21:10	37.00	37.05	37.00	-0.55	2	5641
13:21:09	37.00	37.05	37.05	-0.50	1	5639
13:21:05	37.00	37.05	37.00	-0.55	2	5638
13:20:58	37.05	37.10	37.05	-0.50	7	5636
13:20:57	37.05	37.10	37.05	-0.50	2	5629
13:20:50	37.05	37.10	37.05	-0.50	3	5627
13:20:42	37.05	37.10	37.10	-0.45	1	5624
13:20:41	37.05	37.10	37.05	-0.50	5	5623
13:20:40	37.05	37.10	37.05	-0.50	1	5618
13:20:32	37.05	37.10	37.05	-0.50	4	5617
13:20:30	37.05	37.10	37.05	-0.50	2	5613
13:20:14	37.05	37.10	37.05	-0.50	1	5611
13:20:00	37.05	37.15	37.15	-0.40	1	5610
13:19:59	37.05	37.10	37.10	-0.45	2	5609
13:19:58	37.10	37.15	37.10	-0.45	17	5607
13:19:49	37.10	37.15	37.15	-0.40	1	5590
13:19:43	37.10	37.15	37.10	-0.45	1	5589
13:19:40	37.10	37.15	37.10	-0.45	2	5588
13:19:38	37.10	37.15	37.15	-0.40	1	5586
13:19:37	37.10	37.15	37.15	-0.40	1	5585
13:19:32	37.10	37.15	37.15	-0.40	1	5584
13:19:21	37.10	37.15	37.15	-0.40	1	5583
13:19:17	37.10	37.15	37.15	-0.40	4	5582
13:19:12	37.10	37.15	37.10	-0.45	3	5578
13:19:11	37.10	37.15	37.10	-0.45	1	5575
13:19:07	37.10	37.15	37.15	-0.40	1	5574
13:19:05	37.10	37.15	37.15	-0.40	1	5573
13:19:02	37.10	37.15	37.10	-0.45	1	5572
13:19:00	37.10	37.15	37.15	-0.40	1	5571
13:18:59	37.10	37.15	37.15	-0.40	1	5570
13:18:58	37.10	37.15	37.10	-0.45	2	5569
13:18:47	37.10	37.15	37.15	-0.40	5	5567
13:18:47	37.10	37.15	37.10	-0.45	5	5562
13:18:40	37.10	37.15	37.10	-0.45	1	5557
13:18:36	37.10	37.15	37.15	-0.40	1	5556
13:18:33	37.10	37.15	37.15	-0.40	1	5555
13:18:31	37.10	37.15	37.15	-0.40	1	5554
13:18:30	37.10	37.15	37.15	-0.40	1	5553
13:18:27	37.10	37.15	37.15	-0.40	1	5552
13:18:14	37.10	37.15	37.15	-0.40	1	5551
13:18:13	37.10	37.15	37.15	-0.40	1	5550
13:18:06	37.10	37.15	37.15	-0.40	1	5549
13:18:01	37.10	37.15	37.10	-0.45	1	5548
13:17:58	37.10	37.15	37.10	-0.45	1	5547
13:17:53	37.10	37.15	37.10	-0.45	1	5546
13:17:48	37.10	37.15	37.15	-0.40	1	5545
13:17:40	37.10	37.15	37.15	-0.40	5	5544
13:17:37	37.10	37.15	37.15	-0.40	1	5539
13:17:21	37.15	37.20	37.10	-0.45	1	5538
13:17:21	37.15	37.20	37.15	-0.40	4	5537
13:17:20	37.15	37.20	37.15	-0.40	15	5533
13:17:12	37.15	37.20	37.15	-0.40	2	5518
13:16:14	37.15	37.20	37.20	-0.35	1	5516
13:16:11	37.15	37.20	37.20	-0.35	1	5515
13:16:11	37.15	37.20	37.20	-0.35	1	5514
13:16:11	37.20	37.30	37.20	-0.35	13	5513
13:16:11	37.20	37.30	37.20	-0.35	1	5500
13:16:09	37.25	37.30	37.20	-0.35	2	5499
13:16:09	37.25	37.30	37.25	-0.30	1	5497
13:15:58	37.20	37.30	37.20	-0.35	1	5496
13:15:48	37.25	37.30	37.25	-0.30	1	5495
13:15:38	37.25	37.30	37.20	-0.35	4	5494
13:15:38	37.25	37.30	37.25	-0.30	6	5490
13:15:33	37.25	37.30	37.25	-0.30	3	5484
13:15:02	37.20	37.25	37.25	-0.30	1	5481
13:15:01	37.20	37.25	37.20	-0.35	4	5480
13:15:00	37.20	37.30	37.30	-0.25	2	5476
13:14:54	37.20	37.30	37.20	-0.35	1	5474
13:14:53	37.20	37.25	37.25	-0.30	1	5473
13:14:51	37.20	37.25	37.20	-0.35	2	5472
13:14:47	37.20	37.25	37.20	-0.35	1	5470
13:14:40	37.25	37.30	37.25	-0.30	3	5469
13:14:37	37.25	37.30	37.25	-0.30	1	5466
13:14:01	37.20	37.25	37.25	-0.30	1	5465
13:13:46	37.20	37.25	37.25	-0.30	1	5464
13:13:44	37.30	37.35	37.30	-0.25	10	5463
13:13:44	37.20	37.30	37.30	-0.25	16	5453
13:13:42	37.25	37.30	37.25	-0.30	16	5437
13:13:37	37.25	37.30	37.25	-0.30	1	5421
13:13:32	37.30	37.35	37.30	-0.25	9	5420
13:13:32	37.30	37.35	37.30	-0.25	1	5411
13:13:31	37.30	37.35	37.30	-0.25	1	5410
13:13:21	37.30	37.35	37.30	-0.25	2	5409
13:13:20	37.30	37.35	37.30	-0.25	3	5407
13:13:15	37.30	37.35	37.30	-0.25	5	5404
13:13:13	37.30	37.35	37.35	-0.20	1	5399
13:13:00	37.30	37.35	37.35	-0.20	1	5398
13:12:53	37.30	37.35	37.30	-0.25	3	5397
13:12:47	37.30	37.35	37.35	-0.20	3	5394
13:12:47	37.30	37.35	37.30	-0.25	1	5391
13:12:45	37.30	37.35	37.35	-0.20	8	5390
13:12:17	37.30	37.35	37.35	-0.20	1	5382
13:12:16	37.30	37.35	37.35	-0.20	1	5381
13:12:08	37.30	37.35	37.30	-0.25	1	5380
13:12:00	37.35	37.40	37.35	-0.20	21	5379
13:11:50	37.35	37.40	37.35	-0.20	3	5358
13:11:46	37.35	37.40	37.35	-0.20	2	5355
13:11:36	37.35	37.40	37.35	-0.20	1	5353
13:11:36	37.35	37.40	37.35	-0.20	1	5352
13:11:12	37.35	37.40	37.35	-0.20	1	5351
13:11:10	37.30	37.40	37.30	-0.25	6	5350
13:11:09	37.35	37.40	37.35	-0.20	1	5344
13:11:02	37.30	37.35	37.35	-0.20	1	5343
13:10:50	37.30	37.35	37.35	-0.20	3	5342
13:10:34	37.30	37.35	37.35	-0.20	3	5339
13:10:32	37.30	37.35	37.30	-0.25	5	5336
13:10:16	37.30	37.35	37.35	-0.20	1	5331
13:10:12	37.30	37.35	37.35	-0.20	1	5330
13:10:10	37.30	37.35	37.35	-0.20	1	5329
13:09:28	37.35	37.40	37.35	-0.20	2	5328
13:09:28	37.35	37.40	37.40	-0.15	1	5326
13:09:22	37.30	37.35	37.35	-0.20	3	5325
13:09:22	37.30	37.35	37.35	-0.20	2	5322
13:09:03	37.30	37.35	37.35	-0.20	10	5320
13:09:03	37.30	37.35	37.30	-0.25	1	5310
13:08:33	37.30	37.35	37.35	-0.20	1	5309
13:08:01	37.30	37.35	37.35	-0.20	2	5308
13:07:46	37.30	37.35	37.35	-0.20	1	5306
13:07:37	37.35	37.40	37.35	-0.20	4	5305
13:07:25	37.30	37.35	37.35	-0.20	8	5301
13:06:58	37.30	37.35	37.30	-0.25	1	5293
13:06:25	37.30	37.35	37.35	-0.20	2	5292
13:05:52	37.35	37.40	37.35	-0.20	2	5290
13:04:37	37.35	37.40	37.35	-0.20	1	5288
13:04:36	37.35	37.40	37.35	-0.20	1	5287
13:04:28	37.30	37.35	37.35	-0.20	1	5286
13:04:20	37.30	37.35	37.35	-0.20	1	5285
13:03:33	37.30	37.35	37.30	-0.25	1	5284
13:03:21	37.35	37.40	37.35	-0.20	2	5283
13:02:50	37.30	37.40	37.30	-0.25	1	5281
13:02:30	37.30	37.40	37.30	-0.25	3	5280
13:02:06	37.35	37.40	37.35	-0.20	1	5277
13:01:16	37.30	37.40	37.40	-0.15	1	5276
13:01:03	37.30	37.40	37.40	-0.15	5	5275
13:01:03	37.35	37.40	37.35	-0.20	1	5270
13:01:03	37.35	37.40	37.35	-0.20	20	5269
13:00:57	37.35	37.40	37.40	-0.15	1	5249
13:00:45	37.35	37.40	37.40	-0.15	1	5248
13:00:38	37.35	37.40	37.40	-0.15	1	5247
13:00:24	37.35	37.40	37.40	-0.15	5	5246
13:00:18	37.35	37.40	37.35	-0.20	1	5241
13:00:13	37.35	37.40	37.40	-0.15	1	5240
13:00:00	37.35	37.40	37.40	-0.15	3	5239
12:59:58	37.35	37.40	37.40	-0.15	2	5236
12:59:44	37.35	37.40	37.35	-0.20	1	5234
12:59:29	37.35	37.40	37.40	-0.15	5	5233
12:58:55	37.35	37.40	37.35	-0.20	1	5228
12:58:07	37.40	37.45	37.35	-0.20	1	5227
12:58:07	37.40	37.45	37.40	-0.15	1	5226
12:57:23	37.40	37.45	37.40	-0.15	2	5225
12:55:41	37.40	37.45	37.40	-0.15	1	5223
12:54:25	37.35	37.40	37.40	-0.15	1	5222
12:54:25	37.35	37.40	37.40	-0.15	1	5221
12:54:25	37.35	37.40	37.40	-0.15	5	5220
12:54:23	37.35	37.40	37.40	-0.15	1	5215
12:54:22	37.35	37.40	37.40	-0.15	1	5214
12:54:15	37.35	37.40	37.40	-0.15	1	5213
12:53:30	37.35	37.40	37.45	-0.10	3	5212
12:53:30	37.35	37.40	37.40	-0.15	2	5209
12:52:54	37.35	37.40	37.40	-0.15	5	5207
12:52:46	37.40	37.45	37.40	-0.15	3	5202
12:52:04	37.35	37.40	37.40	-0.15	5	5199
12:51:46	37.35	37.40	37.40	-0.15	1	5194
12:51:21	37.35	37.40	37.40	-0.15	10	5193
12:51:02	37.30	37.40	37.40	-0.15	3	5183
12:50:35	37.35	37.40	37.35	-0.20	1	5180
12:50:06	37.30	37.35	37.35	-0.20	1	5179
12:49:59	37.30	37.35	37.35	-0.20	1	5178
12:49:56	37.30	37.35	37.35	-0.20	1	5177
12:49:38	37.35	37.40	37.35	-0.20	2	5176
12:48:53	37.35	37.40	37.35	-0.20	1	5174
12:47:45	37.35	37.40	37.35	-0.20	5	5173
12:45:22	37.35	37.40	37.40	-0.15	1	5168
12:44:52	37.30	37.40	37.30	-0.25	5	5167
12:43:16	37.30	37.40	37.30	-0.25	1	5162
12:42:55	37.30	37.45	37.30	-0.25	4	5161
12:42:48	37.30	37.40	37.40	-0.15	2	5157
12:42:37	37.40	37.45	37.40	-0.15	4	5155
12:42:26	37.40	37.45	37.45	-0.10	2	5151
12:42:25	37.40	37.45	37.45	-0.10	1	5149
12:41:43	37.30	37.40	37.40	-0.15	1	5148
12:41:41	37.30	37.40	37.40	-0.15	1	5147
12:41:03	37.30	37.40	37.40	-0.15	5	5146
12:40:58	37.35	37.40	37.35	-0.20	1	5141
12:39:31	37.30	37.40	37.40	-0.15	1	5140
12:36:12	37.30	37.40	37.40	-0.15	2	5139
12:36:08	37.30	37.40	37.30	-0.25	3	5137
12:34:14	37.30	37.40	37.30	-0.25	1	5134
12:33:56	37.35	37.40	37.35	-0.20	3	5133
12:33:25	37.40	37.45	37.40	-0.15	7	5130
12:31:02	37.40	37.45	37.40	-0.15	4	5123
12:30:03	37.40	37.45	37.40	-0.15	1	5119
12:30:02	37.40	37.45	37.45	-0.10	2	5118
12:29:50	37.40	37.45	37.40	-0.15	1	5116
12:29:29	37.40	37.45	37.45	-0.10	2	5115
12:29:02	37.45	37.50	37.45	-0.10	1	5113
12:28:54	37.45	37.50	37.45	-0.10	1	5112
12:28:36	37.45	37.50	37.45	-0.10	8	5111
12:28:36	37.45	37.50	37.45	-0.10	2	5103
12:28:25	37.40	37.50	37.40	-0.15	2	5101
12:27:52	37.35	37.45	37.45	-0.10	8	5099
12:26:30	37.35	37.45	37.35	-0.20	2	5091
12:26:22	37.30	37.35	37.35	-0.20	1	5089
12:25:27	37.30	37.35	37.35	-0.20	1	5088
12:25:01	37.25	37.30	37.30	-0.25	4	5087
12:23:02	37.25	37.30	37.25	-0.30	1	5083
12:21:21	37.20	37.30	37.20	-0.35	1	5082
12:21:01	37.25	37.30	37.25	-0.30	2	5081
12:20:51	37.25	37.30	37.25	-0.30	1	5079
12:20:42	37.25	37.30	37.25	-0.30	1	5078
12:20:17	37.20	37.25	37.25	-0.30	1	5077
12:19:55	37.20	37.25	37.20	-0.35	2	5076
12:19:43	37.15	37.20	37.20	-0.35	9	5074
12:18:26	37.15	37.20	37.15	-0.40	1	5065
12:17:44	37.15	37.20	37.15	-0.40	1	5064
12:17:29	37.15	37.20	37.15	-0.40	1	5063
12:16:45	37.15	37.20	37.15	-0.40	1	5062
12:16:32	37.15	37.20	37.15	-0.40	3	5061
12:16:16	37.20	37.25	37.20	-0.35	7	5058
12:15:57	37.20	37.25	37.20	-0.35	2	5051
12:15:45	37.20	37.25	37.20	-0.35	1	5049
12:15:35	37.20	37.25	37.20	-0.35	3	5048
12:15:20	37.20	37.25	37.20	-0.35	6	5045
12:14:33	37.25	37.30	37.25	-0.30	2	5039
12:14:28	37.25	37.30	37.25	-0.30	1	5037
12:14:25	37.25	37.30	37.25	-0.30	2	5036
12:14:13	37.25	37.30	37.25	-0.30	3	5034
12:13:26	37.30	37.35	37.30	-0.25	7	5031
12:12:39	37.30	37.35	37.30	-0.25	10	5024
12:12:39	37.30	37.35	37.30	-0.25	1	5014
12:11:36	37.35	37.45	37.35	-0.20	3	5013
12:11:36	37.35	37.45	37.35	-0.20	3	5010
12:11:33	37.35	37.40	37.40	-0.15	1	5007
12:10:55	37.30	37.35	37.35	-0.20	4	5006
12:10:32	37.30	37.35	37.35	-0.20	1	5002
12:09:51	37.30	37.35	37.30	-0.25	5	5001
12:08:34	37.30	37.40	37.40	-0.15	1	4996
12:08:12	37.35	37.45	37.35	-0.20	3	4995
12:08:08	37.35	37.45	37.35	-0.20	1	4992
12:06:13	37.30	37.45	37.45	-0.10	2	4991
12:05:42	37.30	37.45	37.30	-0.25	1	4989
12:05:00	37.30	37.45	37.30	-0.25	1	4988
12:04:34	37.30	37.45	37.30	-0.25	1	4987
12:04:27	37.35	37.45	37.30	-0.25	4	4986
12:04:27	37.35	37.45	37.35	-0.20	6	4982
12:03:45	37.40	37.45	37.40	-0.15	1	4976
12:03:11	37.45	37.50	37.45	-0.10	1	4975
12:02:30	37.45	37.50	37.45	-0.10	1	4974
12:02:25	37.50	37.55	37.50	-0.05	10	4973
12:02:20	37.50	37.55	37.50	-0.05	1	4963
12:02:16	37.50	37.55	37.50	-0.05	2	4962
12:02:00	37.50	37.55	37.50	-0.05	1	4960
12:01:31	37.50	37.55	37.50	-0.05	10	4959
12:01:11	37.50	37.55	37.55	0	1	4949
12:00:23	37.55	37.60	37.55	0	4	4948
12:00:22	37.55	37.60	37.55	0	9	4944
11:59:32	37.60	37.65	37.60	+0.05	1	4935
11:59:28	37.55	37.60	37.60	+0.05	2	4934
11:59:07	37.55	37.60	37.60	+0.05	1	4932
11:57:59	37.55	37.60	37.55	0	2	4931
11:57:43	37.50	37.55	37.55	0	4	4929
11:57:26	37.50	37.55	37.50	-0.05	9	4925
11:57:14	37.50	37.55	37.55	0	1	4916
11:56:27	37.55	37.60	37.55	0	3	4915
11:56:08	37.55	37.60	37.55	0	1	4912
11:56:06	37.55	37.60	37.60	+0.05	1	4911
11:56:04	37.55	37.60	37.60	+0.05	1	4910
11:55:59	37.55	37.60	37.60	+0.05	1	4909
11:55:06	37.50	37.55	37.55	0	2	4908
11:54:18	37.45	37.50	37.50	-0.05	2	4906
11:54:17	37.45	37.50	37.50	-0.05	1	4904
11:51:58	37.40	37.45	37.45	-0.10	1	4903
11:50:08	37.40	37.50	37.50	-0.05	1	4902
11:48:55	37.35	37.50	37.35	-0.20	1	4901
11:47:09	37.30	37.50	37.50	-0.05	1	4900
11:46:08	37.30	37.50	37.50	-0.05	1	4899
11:45:53	37.45	37.50	37.45	-0.10	2	4898
11:45:53	37.30	37.45	37.45	-0.10	3	4896
11:44:21	37.35	37.45	37.35	-0.20	2	4893
11:43:31	37.35	37.50	37.35	-0.20	3	4891
11:43:21	37.40	37.50	37.40	-0.15	2	4888
11:41:51	37.35	37.45	37.45	-0.10	3	4886
11:40:42	37.35	37.45	37.35	-0.20	1	4883
11:40:18	37.35	37.45	37.35	-0.20	1	4882
11:39:33	37.40	37.55	37.35	-0.20	3	4881
11:39:33	37.40	37.55	37.40	-0.15	7	4878
11:37:27	37.40	37.50	37.50	-0.05	4	4871
11:36:02	37.35	37.50	37.50	-0.05	5	4867
11:35:38	37.35	37.50	37.50	-0.05	1	4862
11:35:16	37.35	37.45	37.50	-0.05	1	4861
11:35:16	37.35	37.45	37.45	-0.10	4	4860
11:35:12	37.40	37.50	37.40	-0.15	4	4856
11:35:02	37.45	37.50	37.45	-0.10	2	4852
11:34:59	37.40	37.50	37.40	-0.15	1	4850
11:34:59	37.40	37.50	37.40	-0.15	1	4849
11:34:57	37.40	37.45	37.45	-0.10	3	4848
11:34:33	37.40	37.45	37.45	-0.10	1	4845
11:34:01	37.40	37.45	37.45	-0.10	1	4844
11:33:30	37.40	37.45	37.45	-0.10	1	4843
11:33:16	37.40	37.45	37.45	-0.10	2	4842
11:32:13	37.30	37.35	37.40	-0.15	16	4840
11:32:13	37.30	37.35	37.35	-0.20	2	4824
11:32:13	37.30	37.35	37.35	-0.20	8	4822
11:31:53	37.25	37.30	37.30	-0.25	1	4814
11:31:53	37.25	37.30	37.30	-0.25	1	4813
11:31:31	37.25	37.30	37.25	-0.30	1	4812
11:31:26	37.20	37.25	37.25	-0.30	1	4811
11:31:26	37.20	37.25	37.25	-0.30	1	4810
11:31:14	37.15	37.20	37.20	-0.35	3	4809
11:31:12	37.15	37.20	37.20	-0.35	1	4806
11:30:24	37.10	37.20	37.10	-0.45	1	4805
11:29:43	37.10	37.20	37.10	-0.45	3	4804
11:28:57	37.15	37.20	37.15	-0.40	2	4801
11:27:54	37.10	37.25	37.10	-0.45	1	4799
11:27:51	37.10	37.25	37.10	-0.45	4	4798
11:27:51	37.10	37.25	37.10	-0.45	10	4794
11:27:09	37.15	37.25	37.10	-0.45	7	4784
11:27:09	37.15	37.25	37.15	-0.40	13	4777
11:26:37	37.15	37.30	37.15	-0.40	1	4764
11:26:06	37.10	37.15	37.15	-0.40	1	4763
11:26:06	37.10	37.15	37.15	-0.40	4	4762
11:26:06	37.10	37.15	37.15	-0.40	10	4758
11:26:06	37.10	37.15	37.15	-0.40	1	4748
11:26:02	37.15	37.30	37.15	-0.40	4	4747
11:26:00	37.15	37.30	37.30	-0.25	2	4743
11:25:48	37.20	37.30	37.20	-0.35	1	4741
11:24:39	37.15	37.20	37.15	-0.40	1	4740
11:24:21	37.10	37.15	37.15	-0.40	2	4739
11:24:10	37.10	37.15	37.15	-0.40	1	4737
11:23:56	37.10	37.15	37.15	-0.40	1	4736
11:23:44	37.10	37.15	37.10	-0.45	1	4735
11:23:35	37.10	37.15	37.10	-0.45	1	4734
11:23:22	37.10	37.15	37.10	-0.45	1	4733
11:23:17	37.10	37.15	37.15	-0.40	1	4732
11:23:13	37.10	37.15	37.15	-0.40	1	4731
11:23:08	37.10	37.15	37.15	-0.40	5	4730
11:23:02	37.15	37.20	37.15	-0.40	7	4725
11:22:57	37.15	37.20	37.15	-0.40	1	4718
11:22:36	37.15	37.20	37.20	-0.35	1	4717
11:22:29	37.15	37.20	37.15	-0.40	1	4716
11:22:13	37.15	37.20	37.20	-0.35	1	4715
11:22:05	37.15	37.20	37.20	-0.35	1	4714
11:21:49	37.20	37.25	37.20	-0.35	1	4713
11:21:42	37.20	37.25	37.20	-0.35	3	4712
11:21:41	37.20	37.25	37.20	-0.35	1	4709
11:21:33	37.20	37.30	37.20	-0.35	1	4708
11:21:33	37.20	37.30	37.20	-0.35	1	4707
11:21:27	37.20	37.30	37.20	-0.35	1	4706
11:21:21	37.20	37.30	37.20	-0.35	1	4705
11:21:11	37.20	37.30	37.20	-0.35	1	4704
11:20:44	37.20	37.30	37.20	-0.35	1	4703
11:20:35	37.20	37.30	37.20	-0.35	1	4702
11:20:26	37.20	37.35	37.20	-0.35	1	4701
11:19:37	37.25	37.35	37.25	-0.30	1	4700
11:19:16	37.25	37.35	37.25	-0.30	7	4699
11:18:47	37.25	37.30	37.30	-0.25	1	4692
11:17:55	37.25	37.35	37.25	-0.30	1	4691
11:16:46	37.25	37.35	37.25	-0.30	1	4690
11:15:07	37.15	37.20	37.20	-0.35	1	4689
11:14:47	37.20	37.35	37.20	-0.35	1	4688
11:14:42	37.25	37.35	37.20	-0.35	23	4687
11:14:42	37.25	37.35	37.25	-0.30	7	4664
11:14:41	37.25	37.30	37.30	-0.25	1	4657
11:14:16	37.25	37.30	37.30	-0.25	2	4656
11:13:39	37.25	37.30	37.25	-0.30	1	4654
11:13:32	37.25	37.30	37.25	-0.30	1	4653
11:13:25	37.25	37.30	37.25	-0.30	2	4652
11:13:21	37.25	37.30	37.25	-0.30	5	4650
11:13:18	37.25	37.30	37.25	-0.30	1	4645
11:13:14	37.25	37.30	37.25	-0.30	2	4644
11:13:10	37.25	37.30	37.25	-0.30	2	4642
11:12:12	37.25	37.30	37.30	-0.25	2	4640
11:12:10	37.25	37.30	37.25	-0.30	2	4638
11:12:03	37.30	37.35	37.30	-0.25	1	4636
11:11:59	37.30	37.35	37.30	-0.25	10	4635
11:11:59	37.30	37.35	37.30	-0.25	6	4625
11:11:21	37.30	37.35	37.30	-0.25	1	4619
11:10:59	37.30	37.35	37.35	-0.20	1	4618
11:10:37	37.35	37.40	37.35	-0.20	4	4617
11:08:24	37.30	37.35	37.35	-0.20	1	4613
11:08:12	37.35	37.45	37.35	-0.20	1	4612
11:07:13	37.35	37.50	37.35	-0.20	2	4611
11:06:47	37.35	37.40	37.35	-0.20	1	4609
11:06:24	37.35	37.40	37.40	-0.15	1	4608
11:06:01	37.40	37.50	37.40	-0.15	1	4607
11:05:08	37.35	37.40	37.40	-0.15	1	4606
11:03:09	37.30	37.35	37.35	-0.20	1	4605
11:03:02	37.30	37.40	37.30	-0.25	3	4604
11:03:00	37.30	37.40	37.30	-0.25	1	4601
11:02:52	37.30	37.40	37.30	-0.25	1	4600
11:02:38	37.25	37.30	37.30	-0.25	2	4599
11:02:12	37.30	37.40	37.30	-0.25	2	4597
11:02:12	37.30	37.40	37.30	-0.25	13	4595
11:02:12	37.30	37.40	37.30	-0.25	10	4582
11:02:00	37.35	37.45	37.35	-0.20	18	4572
11:01:58	37.40	37.45	37.40	-0.15	6	4554
11:01:58	37.40	37.45	37.40	-0.15	10	4548
11:01:42	37.45	37.60	37.45	-0.10	5	4538
11:01:42	37.45	37.60	37.45	-0.10	2	4533
11:00:15	37.55	37.65	37.55	0	1	4531
10:59:49	37.55	37.65	37.55	0	3	4530
10:59:49	37.55	37.65	37.55	0	2	4527
10:59:49	37.50	37.55	37.55	0	4	4525
10:59:19	37.45	37.55	37.45	-0.10	1	4521
10:58:21	37.40	37.45	37.45	-0.10	4	4520
10:56:41	37.40	37.45	37.45	-0.10	3	4516
10:55:33	37.45	37.50	37.45	-0.10	3	4513
10:54:50	37.45	37.50	37.45	-0.10	1	4510
10:54:31	37.45	37.50	37.45	-0.10	1	4509
10:53:48	37.45	37.50	37.45	-0.10	1	4508
10:53:36	37.45	37.50	37.50	-0.05	1	4507
10:50:50	37.50	37.55	37.50	-0.05	5	4506
10:50:39	37.50	37.55	37.50	-0.05	1	4501
10:50:24	37.45	37.50	37.50	-0.05	1	4500
10:50:20	37.50	37.55	37.50	-0.05	4	4499
10:50:20	37.50	37.55	37.50	-0.05	1	4495
10:48:05	37.50	37.55	37.50	-0.05	1	4494
10:47:55	37.40	37.50	37.50	-0.05	1	4493
10:47:34	37.50	37.55	37.50	-0.05	1	4492
10:47:18	37.50	37.55	37.50	-0.05	2	4491
10:47:18	37.40	37.50	37.50	-0.05	1	4489
10:47:00	37.40	37.50	37.50	-0.05	1	4488
10:47:00	37.45	37.50	37.45	-0.10	7	4487
10:47:00	37.50	37.55	37.50	-0.05	2	4480
10:47:00	37.50	37.55	37.50	-0.05	14	4478
10:46:53	37.55	37.60	37.55	0	1	4464
10:46:30	37.55	37.60	37.55	0	1	4463
10:46:30	37.50	37.55	37.55	0	1	4462
10:46:28	37.50	37.55	37.55	0	1	4461
10:46:27	37.50	37.55	37.55	0	1	4460
10:46:26	37.50	37.55	37.55	0	1	4459
10:46:24	37.50	37.55	37.55	0	2	4458
10:46:17	37.50	37.55	37.55	0	1	4456
10:46:14	37.50	37.55	37.55	0	1	4455
10:46:08	37.50	37.55	37.55	0	1	4454
10:45:55	37.50	37.55	37.55	0	1	4453
10:45:54	37.50	37.55	37.55	0	1	4452
10:45:48	37.50	37.55	37.55	0	1	4451
10:45:13	37.50	37.55	37.55	0	1	4450
10:45:11	37.50	37.55	37.55	0	2	4449
10:45:05	37.50	37.55	37.55	0	1	4447
10:44:54	37.50	37.55	37.55	0	5	4446
10:44:31	37.45	37.50	37.50	-0.05	4	4441
10:44:24	37.45	37.50	37.50	-0.05	2	4437
10:44:17	37.45	37.50	37.50	-0.05	1	4435
10:44:07	37.45	37.50	37.50	-0.05	1	4434
10:43:10	37.45	37.50	37.50	-0.05	2	4433
10:42:51	37.50	37.55	37.50	-0.05	1	4431
10:42:32	37.50	37.55	37.50	-0.05	1	4430
10:41:37	37.45	37.50	37.50	-0.05	2	4429
10:40:41	37.50	37.55	37.50	-0.05	1	4427
10:40:41	37.50	37.55	37.50	-0.05	2	4426
10:40:21	37.45	37.50	37.50	-0.05	5	4424
10:40:14	37.45	37.50	37.45	-0.10	1	4419
10:40:11	37.45	37.50	37.50	-0.05	1	4418
10:39:50	37.45	37.50	37.45	-0.10	1	4417
10:39:45	37.45	37.50	37.45	-0.10	1	4416
10:38:57	37.40	37.45	37.45	-0.10	1	4415
10:38:47	37.40	37.45	37.40	-0.15	1	4414
10:38:33	37.40	37.50	37.40	-0.15	1	4413
10:38:23	37.40	37.50	37.30	-0.25	1	4412
10:38:23	37.40	37.50	37.35	-0.20	1	4411
10:38:23	37.40	37.50	37.40	-0.15	1	4410
10:38:20	37.35	37.40	37.40	-0.15	6	4409
10:38:20	37.35	37.40	37.40	-0.15	4	4403
10:38:20	37.30	37.35	37.35	-0.20	11	4399
10:38:20	37.30	37.35	37.35	-0.20	4	4388
10:38:14	37.30	37.35	37.30	-0.25	1	4384
10:38:14	37.30	37.35	37.30	-0.25	1	4383
10:38:05	37.30	37.35	37.30	-0.25	5	4382
10:38:04	37.30	37.35	37.30	-0.25	1	4377
10:37:50	37.30	37.35	37.30	-0.25	1	4376
10:37:38	37.35	37.40	37.35	-0.20	5	4375
10:37:23	37.30	37.40	37.30	-0.25	4	4370
10:37:07	37.30	37.35	37.35	-0.20	1	4366
10:37:05	37.30	37.35	37.35	-0.20	1	4365
10:35:59	37.35	37.40	37.35	-0.20	2	4364
10:35:28	37.35	37.40	37.35	-0.20	1	4362
10:35:24	37.35	37.40	37.35	-0.20	1	4361
10:35:24	37.35	37.40	37.35	-0.20	10	4360
10:35:11	37.35	37.40	37.35	-0.20	5	4350
10:34:53	37.35	37.40	37.35	-0.20	1	4345
10:34:30	37.35	37.40	37.35	-0.20	1	4344
10:34:18	37.35	37.40	37.35	-0.20	1	4343
10:33:28	37.35	37.40	37.35	-0.20	1	4342
10:33:00	37.35	37.40	37.35	-0.20	1	4341
10:32:44	37.35	37.40	37.40	-0.15	1	4340
10:32:18	37.35	37.40	37.40	-0.15	1	4339
10:31:36	37.40	37.50	37.40	-0.15	5	4338
10:31:27	37.45	37.50	37.45	-0.10	1	4333
10:30:55	37.35	37.45	37.45	-0.10	1	4332
10:30:49	37.40	37.45	37.40	-0.15	1	4331
10:30:48	37.40	37.45	37.40	-0.15	2	4330
10:30:31	37.40	37.45	37.40	-0.15	1	4328
10:30:15	37.40	37.50	37.40	-0.15	3	4327
10:30:11	37.40	37.50	37.40	-0.15	3	4324
10:30:09	37.35	37.40	37.40	-0.15	1	4321
10:30:09	37.35	37.40	37.40	-0.15	5	4320
10:30:08	37.35	37.40	37.40	-0.15	1	4315
10:30:06	37.35	37.40	37.40	-0.15	5	4314
10:30:03	37.35	37.40	37.40	-0.15	1	4309
10:30:03	37.35	37.40	37.40	-0.15	1	4308
10:29:50	37.35	37.40	37.40	-0.15	1	4307
10:29:45	37.35	37.40	37.40	-0.15	1	4306
10:29:01	37.30	37.35	37.35	-0.20	1	4305
10:28:59	37.30	37.35	37.35	-0.20	1	4304
10:28:59	37.30	37.35	37.35	-0.20	1	4303
10:28:27	37.30	37.35	37.30	-0.25	1	4302
10:28:26	37.30	37.35	37.35	-0.20	1	4301
10:28:08	37.30	37.35	37.35	-0.20	1	4300
10:28:06	37.30	37.35	37.35	-0.20	1	4299
10:28:03	37.35	37.40	37.35	-0.20	1	4298
10:28:00	37.25	37.30	37.35	-0.20	12	4297
10:28:00	37.25	37.30	37.30	-0.25	4	4285
10:28:00	37.25	37.30	37.30	-0.25	2	4281
10:27:57	37.25	37.30	37.30	-0.25	2	4279
10:27:57	37.30	37.35	37.30	-0.25	7	4277
10:27:44	37.30	37.35	37.30	-0.25	10	4270
10:27:31	37.30	37.35	37.35	-0.20	1	4260
10:27:15	37.35	37.40	37.35	-0.20	1	4259
10:27:12	37.35	37.40	37.35	-0.20	1	4258
10:27:04	37.35	37.40	37.35	-0.20	2	4257
10:27:02	37.35	37.40	37.35	-0.20	2	4255
10:27:01	37.35	37.40	37.35	-0.20	4	4253
10:27:01	37.35	37.40	37.35	-0.20	1	4249
10:27:00	37.35	37.40	37.35	-0.20	1	4248
10:26:39	37.35	37.40	37.35	-0.20	1	4247
10:26:27	37.35	37.40	37.35	-0.20	1	4246
10:26:24	37.30	37.40	37.30	-0.25	1	4245
10:26:24	37.30	37.40	37.30	-0.25	2	4244
10:26:23	37.35	37.40	37.35	-0.20	1	4242
10:26:20	37.35	37.40	37.35	-0.20	1	4241
10:26:20	37.35	37.40	37.35	-0.20	2	4240
10:26:14	37.35	37.40	37.35	-0.20	2	4238
10:26:11	37.30	37.35	37.35	-0.20	1	4236
10:26:07	37.30	37.35	37.35	-0.20	2	4235
10:26:06	37.35	37.40	37.35	-0.20	8	4233
10:26:06	37.35	37.40	37.35	-0.20	2	4225
10:25:45	37.40	37.50	37.40	-0.15	4	4223
10:25:44	37.40	37.45	37.45	-0.10	1	4219
10:25:44	37.40	37.45	37.40	-0.15	7	4218
10:25:43	37.40	37.45	37.45	-0.10	1	4211
10:25:43	37.40	37.45	37.40	-0.15	1	4210
10:25:41	37.40	37.45	37.40	-0.15	7	4209
10:25:39	37.40	37.45	37.40	-0.15	5	4202
10:25:35	37.40	37.45	37.40	-0.15	2	4197
10:25:31	37.40	37.50	37.40	-0.15	2	4195
10:25:31	37.45	37.50	37.40	-0.15	2	4193
10:25:31	37.45	37.50	37.45	-0.10	1	4191
10:25:31	37.45	37.50	37.45	-0.10	3	4190
10:25:31	37.45	37.50	37.45	-0.10	1	4187
10:25:30	37.45	37.50	37.45	-0.10	15	4186
10:25:24	37.45	37.50	37.50	-0.05	1	4171
10:25:21	37.45	37.50	37.50	-0.05	5	4170
10:25:18	37.45	37.50	37.50	-0.05	2	4165
10:25:01	37.50	37.55	37.50	-0.05	11	4163
10:25:00	37.50	37.55	37.55	0	1	4152
10:24:52	37.50	37.55	37.55	0	1	4151
10:24:38	37.50	37.55	37.55	0	1	4150
10:24:02	37.50	37.55	37.55	0	1	4149
10:23:42	37.50	37.55	37.55	0	1	4148
10:23:19	37.50	37.55	37.55	0	1	4147
10:23:14	37.50	37.55	37.55	0	2	4146
10:23:00	37.50	37.55	37.50	-0.05	2	4144
10:22:59	37.50	37.55	37.50	-0.05	2	4142
10:22:58	37.50	37.55	37.50	-0.05	1	4140
10:22:57	37.50	37.55	37.50	-0.05	1	4139
10:22:56	37.50	37.55	37.50	-0.05	1	4138
10:22:55	37.50	37.55	37.50	-0.05	3	4137
10:22:55	37.50	37.55	37.50	-0.05	22	4134
10:22:54	37.50	37.60	37.50	-0.05	2	4112
10:22:51	37.50	37.60	37.50	-0.05	1	4110
10:22:31	37.55	37.60	37.55	0	3	4109
10:22:31	37.55	37.60	37.55	0	11	4106
10:22:31	37.55	37.60	37.55	0	3	4095
10:22:31	37.55	37.60	37.55	0	20	4092
10:22:19	37.55	37.60	37.60	+0.05	1	4072
10:22:15	37.60	37.65	37.60	+0.05	1	4071
10:21:09	37.65	37.70	37.65	+0.10	1	4070
10:21:08	37.60	37.70	37.60	+0.05	8	4069
10:21:08	37.60	37.70	37.60	+0.05	3	4061
10:21:08	37.60	37.70	37.60	+0.05	14	4058
10:21:08	37.60	37.70	37.60	+0.05	8	4044
10:20:56	37.60	37.70	37.70	+0.15	1	4036
10:20:09	37.70	37.75	37.70	+0.15	2	4035
10:20:08	37.60	37.70	37.70	+0.15	1	4033
10:20:05	37.65	37.75	37.65	+0.10	9	4032
10:19:53	37.70	37.75	37.70	+0.15	1	4023
10:19:38	37.65	37.70	37.70	+0.15	1	4022
10:19:24	37.65	37.70	37.70	+0.15	2	4021
10:19:19	37.65	37.70	37.70	+0.15	1	4019
10:19:18	37.65	37.70	37.70	+0.15	1	4018
10:19:14	37.65	37.70	37.70	+0.15	1	4017
10:19:10	37.65	37.70	37.70	+0.15	1	4016
10:19:04	37.65	37.70	37.70	+0.15	10	4015
10:18:53	37.65	37.70	37.70	+0.15	1	4005
10:18:21	37.60	37.70	37.70	+0.15	1	4004
10:18:09	37.60	37.70	37.70	+0.15	1	4003
10:17:44	37.60	37.65	37.70	+0.15	10	4002
10:17:44	37.60	37.65	37.65	+0.10	10	3992
10:17:42	37.60	37.65	37.65	+0.10	2	3982
10:17:33	37.60	37.65	37.65	+0.10	1	3980
10:17:30	37.60	37.65	37.60	+0.05	1	3979
10:17:30	37.60	37.65	37.65	+0.10	1	3978
10:17:07	37.60	37.65	37.65	+0.10	1	3977
10:16:54	37.60	37.65	37.60	+0.05	1	3976
10:16:42	37.60	37.65	37.60	+0.05	1	3975
10:16:21	37.60	37.70	37.60	+0.05	2	3974
10:16:13	37.60	37.70	37.60	+0.05	1	3972
10:15:43	37.60	37.70	37.60	+0.05	1	3971
10:15:41	37.65	37.70	37.65	+0.10	7	3970
10:15:34	37.65	37.70	37.65	+0.10	1	3963
10:13:40	37.65	37.70	37.65	+0.10	1	3962
10:13:35	37.65	37.70	37.65	+0.10	2	3961
10:13:26	37.65	37.70	37.70	+0.15	1	3959
10:12:42	37.65	37.70	37.70	+0.15	2	3958
10:11:59	37.65	37.70	37.70	+0.15	1	3956
10:11:53	37.65	37.70	37.70	+0.15	2	3955
10:11:44	37.60	37.70	37.70	+0.15	1	3953
10:11:31	37.60	37.70	37.70	+0.15	1	3952
10:11:30	37.60	37.70	37.70	+0.15	1	3951
10:10:48	37.60	37.70	37.70	+0.15	2	3950
10:10:45	37.60	37.70	37.70	+0.15	2	3948
10:10:40	37.65	37.70	37.65	+0.10	1	3946
10:10:40	37.65	37.70	37.65	+0.10	3	3945
10:10:00	37.65	37.70	37.65	+0.10	1	3942
10:09:52	37.65	37.70	37.65	+0.10	1	3941
10:09:37	37.65	37.70	37.65	+0.10	1	3940
10:08:56	37.60	37.70	37.60	+0.05	5	3939
10:07:35	37.55	37.75	37.55	0	1	3934
10:07:29	37.50	37.55	37.55	0	4	3933
10:07:29	37.50	37.55	37.55	0	4	3929
10:07:29	37.55	37.65	37.55	0	1	3925
10:07:25	37.55	37.65	37.55	0	1	3924
10:07:20	37.50	37.55	37.55	0	1	3923
10:07:19	37.55	37.65	37.55	0	1	3922
10:07:14	37.55	37.65	37.50	-0.05	1	3921
10:07:14	37.55	37.65	37.55	0	9	3920
10:07:13	37.55	37.65	37.55	0	1	3911
10:07:12	37.55	37.65	37.55	0	2	3910
10:06:58	37.55	37.65	37.55	0	1	3908
10:06:56	37.55	37.65	37.55	0	1	3907
10:06:56	37.55	37.65	37.55	0	1	3906
10:06:56	37.55	37.65	37.55	0	1	3905
10:06:56	37.55	37.65	37.55	0	2	3904
10:06:56	37.65	37.70	37.55	0	1	3902
10:06:56	37.65	37.70	37.60	+0.05	29	3901
10:06:56	37.65	37.70	37.65	+0.10	25	3872
10:06:54	37.65	37.70	37.70	+0.15	2	3847
10:06:41	37.65	37.70	37.70	+0.15	1	3845
10:06:27	37.65	37.70	37.70	+0.15	1	3844
10:06:23	37.65	37.70	37.70	+0.15	2	3843
10:06:21	37.65	37.70	37.70	+0.15	3	3841
10:06:21	37.65	37.70	37.70	+0.15	4	3838
10:06:18	37.65	37.70	37.70	+0.15	1	3834
10:06:12	37.65	37.70	37.70	+0.15	5	3833
10:06:09	37.65	37.70	37.65	+0.10	2	3828
10:05:26	37.65	37.75	37.75	+0.20	1	3826
10:05:25	37.70	37.75	37.65	+0.10	4	3825
10:05:25	37.70	37.75	37.70	+0.15	1	3821
10:05:21	37.70	37.75	37.70	+0.15	1	3820
10:05:09	37.70	37.75	37.70	+0.15	5	3819
10:05:03	37.70	37.75	37.70	+0.15	3	3814
10:05:01	37.70	37.75	37.70	+0.15	1	3811
10:04:59	37.70	37.75	37.70	+0.15	1	3810
10:04:55	37.70	37.75	37.70	+0.15	10	3809
10:04:54	37.70	37.75	37.70	+0.15	2	3799
10:04:53	37.70	37.75	37.70	+0.15	1	3797
10:04:53	37.70	37.75	37.70	+0.15	1	3796
10:04:51	37.70	37.75	37.70	+0.15	2	3795
10:04:47	37.70	37.75	37.70	+0.15	1	3793
10:04:39	37.70	37.75	37.70	+0.15	1	3792
10:04:38	37.70	37.75	37.70	+0.15	3	3791
10:04:14	37.70	37.75	37.75	+0.20	1	3788
10:04:13	37.70	37.75	37.70	+0.15	1	3787
10:04:10	37.70	37.75	37.75	+0.20	1	3786
10:04:07	37.70	37.80	37.70	+0.15	2	3785
10:04:07	37.75	37.80	37.70	+0.15	1	3783
10:04:07	37.75	37.80	37.75	+0.20	5	3782
10:04:06	37.75	37.80	37.75	+0.20	3	3777
10:04:02	37.75	37.80	37.75	+0.20	1	3774
10:04:00	37.75	37.80	37.75	+0.20	1	3773
10:03:59	37.75	37.80	37.75	+0.20	6	3772
10:03:58	37.75	37.80	37.75	+0.20	2	3766
10:03:57	37.75	37.80	37.75	+0.20	4	3764
10:03:57	37.75	37.80	37.75	+0.20	3	3760
10:03:55	37.80	37.85	37.80	+0.25	11	3757
10:03:55	37.80	37.85	37.80	+0.25	1	3746
10:03:55	37.80	37.85	37.80	+0.25	1	3745
10:03:55	37.80	37.85	37.80	+0.25	1	3744
10:03:55	37.80	37.85	37.80	+0.25	13	3743
10:03:55	37.80	37.85	37.80	+0.25	1	3730
10:03:55	37.80	37.85	37.80	+0.25	25	3729
10:03:55	37.80	37.85	37.80	+0.25	11	3704
10:03:54	37.80	37.85	37.80	+0.25	3	3693
10:03:54	37.80	37.85	37.80	+0.25	1	3690
10:03:54	37.80	37.85	37.80	+0.25	5	3689
10:03:50	37.80	37.85	37.80	+0.25	11	3684
10:03:49	37.80	37.85	37.80	+0.25	3	3673
10:03:41	37.80	37.85	37.85	+0.30	1	3670
10:03:34	37.80	37.85	37.85	+0.30	7	3669
10:03:14	37.80	37.85	37.85	+0.30	1	3662
10:02:59	37.85	37.90	37.85	+0.30	2	3661
10:02:59	37.85	37.90	37.85	+0.30	1	3659
10:02:59	37.85	37.90	37.85	+0.30	4	3658
10:02:19	37.80	37.90	37.90	+0.35	1	3654
10:01:39	37.85	37.90	37.80	+0.25	21	3653
10:01:39	37.85	37.90	37.85	+0.30	4	3632
10:01:31	37.85	37.90	37.90	+0.35	1	3628
10:00:56	37.85	37.90	37.85	+0.30	2	3627
10:00:51	37.85	37.90	37.85	+0.30	1	3625
10:00:28	37.80	37.85	37.85	+0.30	1	3624
10:00:18	37.80	37.85	37.85	+0.30	1	3623
10:00:16	37.80	37.85	37.85	+0.30	1	3622
10:00:13	37.80	37.85	37.85	+0.30	5	3621
10:00:04	37.80	37.85	37.85	+0.30	2	3616
09:59:46	37.80	37.85	37.85	+0.30	1	3614
09:59:36	37.85	37.90	37.85	+0.30	9	3613
09:59:36	37.85	37.90	37.85	+0.30	4	3604
09:59:36	37.85	37.90	37.85	+0.30	2	3600
09:59:36	37.85	37.90	37.85	+0.30	20	3598
09:59:31	37.85	37.90	37.85	+0.30	2	3578
09:59:08	37.85	37.90	37.85	+0.30	1	3576
09:58:43	37.90	37.95	37.90	+0.35	15	3575
09:58:20	37.90	37.95	37.90	+0.35	1	3560
09:57:36	37.85	37.90	37.95	+0.40	1	3559
09:57:36	37.85	37.90	37.90	+0.35	1	3558
09:57:19	37.90	37.95	37.90	+0.35	1	3557
09:57:14	37.90	37.95	37.90	+0.35	1	3556
09:57:02	37.85	37.90	37.90	+0.35	1	3555
09:56:48	37.90	37.95	37.90	+0.35	2	3554
09:56:43	37.85	37.90	37.90	+0.35	1	3552
09:56:39	37.85	37.90	37.90	+0.35	2	3551
09:56:22	37.85	37.90	37.90	+0.35	1	3549
09:56:16	37.85	37.90	37.90	+0.35	2	3548
09:55:59	37.90	37.95	37.90	+0.35	14	3546
09:55:59	37.90	37.95	37.90	+0.35	1	3532
09:55:39	37.90	37.95	37.95	+0.40	1	3531
09:55:14	37.90	37.95	37.90	+0.35	2	3530
09:55:14	37.90	37.95	37.90	+0.35	1	3528
09:55:02	37.85	37.90	37.90	+0.35	1	3527
09:54:52	37.85	37.90	37.90	+0.35	1	3526
09:54:32	37.85	37.90	37.90	+0.35	10	3525
09:54:27	37.85	37.90	37.85	+0.30	1	3515
09:54:20	37.85	37.90	37.85	+0.30	1	3514
09:54:04	37.80	37.85	37.85	+0.30	1	3513
09:53:48	37.80	37.85	37.85	+0.30	1	3512
09:53:47	37.80	37.85	37.85	+0.30	1	3511
09:53:44	37.80	37.85	37.85	+0.30	1	3510
09:53:42	37.85	37.90	37.85	+0.30	1	3509
09:53:39	37.80	37.85	37.85	+0.30	2	3508
09:53:38	37.80	37.85	37.85	+0.30	3	3506
09:53:37	37.80	37.85	37.80	+0.25	1	3503
09:53:34	37.80	37.85	37.85	+0.30	3	3502
09:53:24	37.80	37.85	37.85	+0.30	1	3499
09:53:23	37.85	37.90	37.85	+0.30	4	3498
09:53:23	37.85	37.90	37.85	+0.30	5	3494
09:53:23	37.85	37.90	37.85	+0.30	7	3489
09:53:17	37.85	37.90	37.85	+0.30	1	3482
09:53:13	37.85	37.90	37.85	+0.30	1	3481
09:53:13	37.85	37.90	37.85	+0.30	3	3480
09:53:13	37.85	37.90	37.90	+0.35	1	3477
09:53:12	37.85	37.90	37.85	+0.30	2	3476
09:53:10	37.90	37.95	37.85	+0.30	14	3474
09:53:10	37.90	37.95	37.90	+0.35	1	3460
09:53:09	37.85	37.90	37.95	+0.40	3	3459
09:53:09	37.85	37.90	37.90	+0.35	2	3456
09:53:05	37.85	37.90	37.90	+0.35	1	3454
09:53:01	37.85	37.90	37.90	+0.35	2	3453
09:52:59	37.85	37.90	37.85	+0.30	1	3451
09:52:54	37.90	37.95	37.90	+0.35	15	3450
09:52:54	37.90	37.95	37.90	+0.35	30	3435
09:52:54	37.90	37.95	37.90	+0.35	1	3405
09:52:54	37.90	37.95	37.90	+0.35	11	3404
09:52:52	37.95	38.00	37.95	+0.40	31	3393
09:52:52	37.95	38.00	37.95	+0.40	2	3362
09:52:20	38.00	38.05	38.00	+0.45	5	3360
09:52:17	38.00	38.05	38.00	+0.45	10	3355
09:52:13	38.00	38.05	38.05	+0.50	1	3345
09:52:00	37.95	38.05	38.05	+0.50	1	3344
09:51:55	38.00	38.05	38.00	+0.45	1	3343
09:51:55	38.00	38.05	38.00	+0.45	1	3342
09:51:53	38.00	38.05	38.00	+0.45	5	3341
09:51:52	38.00	38.05	38.05	+0.50	1	3336
09:51:41	37.95	38.00	38.05	+0.50	9	3335
09:51:41	37.95	38.00	38.00	+0.45	1	3326
09:51:39	37.95	38.00	38.00	+0.45	1	3325
09:51:29	38.00	38.05	38.00	+0.45	11	3324
09:51:29	38.00	38.05	38.00	+0.45	2	3313
09:51:07	38.00	38.05	38.00	+0.45	3	3311
09:51:05	38.05	38.10	38.05	+0.50	5	3308
09:51:05	37.95	38.05	38.05	+0.50	5	3303
09:50:58	37.95	38.05	38.05	+0.50	1	3298
09:50:56	38.00	38.05	38.00	+0.45	1	3297
09:50:56	38.00	38.05	38.00	+0.45	1	3296
09:50:53	37.95	38.00	38.00	+0.45	1	3295
09:50:52	37.95	38.00	38.00	+0.45	1	3294
09:50:51	37.95	38.00	38.00	+0.45	5	3293
09:50:43	37.95	38.00	38.00	+0.45	1	3288
09:50:38	37.95	38.00	38.00	+0.45	1	3287
09:50:37	37.95	38.00	38.00	+0.45	16	3286
09:50:14	37.95	38.00	37.95	+0.40	3	3270
09:50:13	37.95	38.00	38.00	+0.45	1	3267
09:50:13	37.95	38.00	37.95	+0.40	3	3266
09:50:12	37.90	37.95	37.95	+0.40	1	3263
09:50:08	37.90	37.95	37.95	+0.40	1	3262
09:50:07	37.95	38.00	37.90	+0.35	1	3261
09:50:07	37.95	38.00	37.95	+0.40	2	3260
09:50:03	37.90	38.00	38.00	+0.45	3	3258
09:50:02	37.90	38.00	37.90	+0.35	5	3255
09:49:58	37.95	38.00	37.95	+0.40	5	3250
09:49:52	37.95	38.00	37.95	+0.40	2	3245
09:49:51	37.95	38.00	37.95	+0.40	2	3243
09:49:51	37.95	38.00	37.95	+0.40	10	3241
09:49:39	37.95	38.00	37.95	+0.40	1	3231
09:49:39	37.90	38.00	38.00	+0.45	1	3230
09:49:38	37.95	38.00	37.95	+0.40	8	3229
09:49:38	37.95	38.00	37.95	+0.40	8	3221
09:49:38	37.95	38.00	37.95	+0.40	2	3213
09:49:35	37.95	38.00	37.95	+0.40	1	3211
09:49:30	37.90	37.95	37.95	+0.40	8	3210
09:49:26	37.90	37.95	37.95	+0.40	1	3202
09:49:20	37.90	37.95	37.90	+0.35	1	3201
09:49:17	37.90	37.95	37.90	+0.35	1	3200
09:49:15	37.90	37.95	37.95	+0.40	30	3199
09:49:14	37.85	37.90	37.90	+0.35	1	3169
09:49:14	37.85	37.90	37.90	+0.35	1	3168
09:49:13	37.85	37.90	37.90	+0.35	3	3167
09:49:12	37.85	37.90	37.90	+0.35	1	3164
09:49:12	37.85	37.90	37.90	+0.35	1	3163
09:49:12	37.85	37.90	37.90	+0.35	1	3162
09:49:11	37.85	37.90	37.90	+0.35	1	3161
09:49:11	37.85	37.90	37.90	+0.35	1	3160
09:49:11	37.85	37.90	37.90	+0.35	2	3159
09:49:09	37.85	37.90	37.90	+0.35	3	3157
09:49:08	37.85	37.90	37.90	+0.35	1	3154
09:49:08	37.85	37.90	37.90	+0.35	1	3153
09:49:04	37.85	37.90	37.90	+0.35	10	3152
09:49:03	37.85	37.90	37.85	+0.30	1	3142
09:49:02	37.85	37.90	37.90	+0.35	5	3141
09:49:01	37.85	37.90	37.90	+0.35	1	3136
09:48:59	37.85	37.90	37.90	+0.35	1	3135
09:48:57	37.85	37.90	37.90	+0.35	1	3134
09:48:55	37.85	37.95	37.85	+0.30	1	3133
09:48:53	37.85	37.95	37.85	+0.30	2	3132
09:48:51	37.90	37.95	37.85	+0.30	23	3130
09:48:51	37.90	37.95	37.90	+0.35	7	3107
09:48:50	37.90	37.95	37.90	+0.35	1	3100
09:48:48	37.90	37.95	37.90	+0.35	2	3099
09:48:47	37.90	37.95	37.95	+0.40	1	3097
09:48:46	37.85	37.95	37.95	+0.40	2	3096
09:48:46	37.90	37.95	37.85	+0.30	30	3094
09:48:46	37.90	37.95	37.90	+0.35	10	3064
09:48:45	37.90	37.95	37.90	+0.35	3	3054
09:48:42	37.90	37.95	37.95	+0.40	1	3051
09:48:41	37.90	37.95	37.90	+0.35	4	3050
09:48:40	37.90	37.95	37.95	+0.40	1	3046
09:48:40	37.90	37.95	37.90	+0.35	1	3045
09:48:38	37.90	37.95	37.95	+0.40	1	3044
09:48:36	37.85	37.90	37.90	+0.35	2	3043
09:48:32	37.85	37.95	37.95	+0.40	1	3041
09:48:32	37.85	37.90	37.90	+0.35	1	3040
09:48:32	37.85	37.90	37.90	+0.35	15	3039
09:48:32	37.85	37.90	37.90	+0.35	1	3024
09:48:31	37.90	37.95	37.90	+0.35	1	3023
09:48:31	37.90	37.95	37.95	+0.40	3	3022
09:48:31	37.85	37.95	37.85	+0.30	1	3019
09:48:30	37.85	37.90	37.90	+0.35	2	3018
09:48:30	37.85	37.95	37.95	+0.40	1	3016
09:48:29	37.85	37.95	37.95	+0.40	1	3015
09:48:28	37.90	37.95	37.90	+0.35	1	3014
09:48:28	37.90	37.95	37.90	+0.35	2	3013
09:48:26	37.85	37.90	37.95	+0.40	9	3011
09:48:26	37.85	37.90	37.90	+0.35	1	3002
09:48:25	37.85	37.95	37.85	+0.30	20	3001
09:48:24	37.90	37.95	37.90	+0.35	1	2981
09:48:24	37.90	37.95	37.90	+0.35	1	2980
09:48:24	37.90	37.95	37.95	+0.40	3	2979
09:48:23	37.85	37.95	37.95	+0.40	1	2976
09:48:22	37.90	37.95	37.90	+0.35	10	2975
09:48:22	37.90	37.95	37.90	+0.35	2	2965
09:48:19	37.90	37.95	37.95	+0.40	2	2963
09:48:18	37.85	37.95	37.95	+0.40	1	2961
09:48:16	37.85	37.95	37.95	+0.40	1	2960
09:48:16	37.90	37.95	37.90	+0.35	5	2959
09:48:13	37.90	38.00	37.90	+0.35	1	2954
09:48:13	37.90	38.00	37.90	+0.35	15	2953
09:48:13	37.90	38.00	38.00	+0.45	1	2938
09:48:11	37.90	38.00	38.00	+0.45	1	2937
09:48:11	37.95	38.00	37.95	+0.40	16	2936
09:48:09	37.95	38.10	38.10	+0.55	10	2920
09:48:08	38.05	38.10	37.95	+0.40	2	2910
09:48:08	38.05	38.10	38.00	+0.45	26	2908
09:48:08	38.05	38.10	38.05	+0.50	2	2882
09:48:07	38.10	38.15	38.10	+0.55	1	2880
09:48:07	38.05	38.10	38.10	+0.55	1	2879
09:48:07	38.00	38.15	38.00	+0.45	5	2878
09:48:06	38.00	38.05	38.10	+0.55	4	2873
09:48:06	38.00	38.05	38.05	+0.50	1	2869
09:48:06	38.05	38.10	38.05	+0.50	3	2868
09:48:04	38.05	38.15	38.05	+0.50	5	2865
09:48:04	38.10	38.15	38.10	+0.55	1	2860
09:48:04	38.10	38.15	38.10	+0.55	1	2859
09:48:03	38.10	38.15	38.05	+0.50	4	2858
09:48:03	38.10	38.15	38.10	+0.55	1	2854
09:48:02	38.10	38.15	38.10	+0.55	1	2853
09:48:01	38.05	38.10	38.10	+0.55	1	2852
09:48:01	38.05	38.10	38.05	+0.50	5	2851
09:48:01	38.05	38.10	38.10	+0.55	1	2846
09:48:00	38.10	38.15	38.10	+0.55	1	2845
09:48:00	38.10	38.15	38.10	+0.55	1	2844
09:48:00	38.05	38.10	38.10	+0.55	1	2843
09:48:00	38.05	38.10	38.05	+0.50	20	2842
09:47:59	38.05	38.10	38.10	+0.55	1	2822
09:47:58	38.10	38.15	38.10	+0.55	1	2821
09:47:57	38.10	38.15	38.10	+0.55	31	2820
09:47:57	38.05	38.10	38.10	+0.55	8	2789
09:47:55	38.10	38.15	38.10	+0.55	2	2781
09:47:55	38.10	38.15	38.10	+0.55	1	2779
09:47:54	38.10	38.15	38.05	+0.50	1	2778
09:47:54	38.10	38.15	38.10	+0.55	4	2777
09:47:54	38.10	38.15	38.10	+0.55	5	2773
09:47:54	38.10	38.15	38.15	+0.60	1	2768
09:47:54	38.10	38.15	38.15	+0.60	2	2767
09:47:53	38.10	38.15	38.10	+0.55	4	2765
09:47:52	38.10	38.15	38.15	+0.60	1	2761
09:47:51	38.10	38.15	38.10	+0.55	3	2760
09:47:49	38.10	38.15	38.10	+0.55	2	2757
09:47:49	38.10	38.15	38.15	+0.60	1	2755
09:47:48	38.05	38.10	38.15	+0.60	4	2754
09:47:48	38.05	38.10	38.10	+0.55	1	2750
09:47:45	38.05	38.10	38.10	+0.55	3	2749
09:47:45	38.10	38.15	38.10	+0.55	1	2746
09:47:44	38.10	38.15	38.15	+0.60	1	2745
09:47:43	38.10	38.15	38.10	+0.55	2	2744
09:47:43	38.10	38.15	38.10	+0.55	10	2742
09:47:41	38.05	38.15	38.05	+0.50	2	2732
09:47:41	38.05	38.15	38.15	+0.60	2	2730
09:47:41	38.05	38.10	38.10	+0.55	1	2728
09:47:40	38.05	38.10	38.10	+0.55	2	2727
09:47:39	38.05	38.10	38.10	+0.55	5	2725
09:47:39	38.05	38.10	38.10	+0.55	1	2720
09:47:39	38.05	38.10	38.10	+0.55	1	2719
09:47:35	38.05	38.15	38.15	+0.60	1	2718
09:47:35	38.05	38.15	38.15	+0.60	1	2717
09:47:35	38.05	38.15	38.15	+0.60	1	2716
09:47:34	38.10	38.15	38.10	+0.55	11	2715
09:47:34	38.10	38.15	38.10	+0.55	10	2704
09:47:34	38.10	38.15	38.15	+0.60	3	2694
09:47:33	38.10	38.15	38.15	+0.60	1	2691
09:47:33	38.10	38.15	38.15	+0.60	2	2690
09:47:33	38.10	38.15	38.15	+0.60	1	2688
09:47:33	38.10	38.15	38.15	+0.60	2	2687
09:47:33	38.10	38.15	38.15	+0.60	1	2685
09:47:32	38.10	38.15	38.15	+0.60	1	2684
09:47:31	38.10	38.15	38.15	+0.60	1	2683
09:47:29	38.10	38.15	38.15	+0.60	2	2682
09:47:29	38.10	38.15	38.15	+0.60	1	2680
09:47:27	38.10	38.15	38.15	+0.60	1	2679
09:47:27	38.10	38.15	38.15	+0.60	2	2678
09:47:26	38.10	38.15	38.15	+0.60	2	2676
09:47:26	38.10	38.15	38.15	+0.60	1	2674
09:47:25	38.10	38.15	38.15	+0.60	1	2673
09:47:24	38.10	38.15	38.10	+0.55	5	2672
09:47:23	38.10	38.15	38.15	+0.60	2	2667
09:47:23	38.10	38.15	38.15	+0.60	1	2665
09:47:23	38.10	38.15	38.15	+0.60	2	2664
09:47:22	38.15	38.20	38.15	+0.60	14	2662
09:47:21	38.15	38.20	38.20	+0.65	1	2648
09:47:21	38.15	38.20	38.20	+0.65	6	2647
09:47:20	38.20	38.25	38.20	+0.65	4	2641
09:47:19	38.20	38.25	38.20	+0.65	2	2637
09:47:16	38.20	38.25	38.20	+0.65	3	2635
09:47:16	38.20	38.25	38.25	+0.70	1	2632
09:47:16	38.20	38.25	38.25	+0.70	2	2631
09:47:15	38.15	38.20	38.20	+0.65	3	2629
09:47:15	38.15	38.20	38.20	+0.65	2	2626
09:47:14	38.15	38.20	38.20	+0.65	1	2624
09:47:13	38.15	38.20	38.20	+0.65	1	2623
09:47:13	38.15	38.20	38.20	+0.65	1	2622
09:47:12	38.15	38.20	38.20	+0.65	1	2621
09:47:12	38.15	38.20	38.20	+0.65	2	2620
09:47:10	38.15	38.20	38.20	+0.65	1	2618
09:47:10	38.15	38.20	38.20	+0.65	1	2617
09:47:10	38.15	38.20	38.20	+0.65	1	2616
09:47:09	38.15	38.20	38.20	+0.65	3	2615
09:47:09	38.15	38.20	38.20	+0.65	10	2612
09:47:09	38.15	38.20	38.20	+0.65	1	2602
09:47:08	38.15	38.20	38.20	+0.65	1	2601
09:47:07	38.15	38.20	38.20	+0.65	1	2600
09:47:06	38.20	38.25	38.20	+0.65	1	2599
09:47:05	38.20	38.25	38.25	+0.70	1	2598
09:47:05	38.20	38.25	38.15	+0.60	2	2597
09:47:05	38.20	38.25	38.20	+0.65	1	2595
09:47:04	38.10	38.20	38.25	+0.70	3	2594
09:47:04	38.10	38.20	38.20	+0.65	2	2591
09:47:04	38.10	38.20	38.20	+0.65	2	2589
09:47:03	38.10	38.15	38.15	+0.60	1	2587
09:47:03	38.10	38.15	38.15	+0.60	1	2586
09:47:03	38.10	38.15	38.15	+0.60	1	2585
09:47:02	38.15	38.20	38.10	+0.55	3	2584
09:47:02	38.15	38.20	38.15	+0.60	1	2581
09:47:02	38.10	38.20	38.20	+0.65	2	2580
09:47:01	38.10	38.20	38.20	+0.65	1	2578
09:47:01	38.10	38.20	38.20	+0.65	1	2577
09:47:00	38.10	38.20	38.20	+0.65	1	2576
09:47:00	38.10	38.15	38.15	+0.60	4	2575
09:47:00	38.10	38.15	38.15	+0.60	1	2571
09:47:00	38.10	38.20	38.20	+0.65	5	2570
09:46:59	38.10	38.20	38.20	+0.65	5	2565
09:46:59	38.10	38.20	38.20	+0.65	20	2560
09:46:59	38.10	38.15	38.20	+0.65	5	2540
09:46:59	38.10	38.15	38.15	+0.60	1	2535
09:46:58	38.10	38.20	38.20	+0.65	1	2534
09:46:57	38.10	38.20	38.20	+0.65	1	2533
09:46:56	38.10	38.20	38.20	+0.65	1	2532
09:46:56	38.15	38.20	38.15	+0.60	3	2531
09:46:54	38.15	38.20	38.10	+0.55	13	2528
09:46:54	38.15	38.20	38.15	+0.60	2	2515
09:46:53	38.15	38.20	38.20	+0.65	1	2513
09:46:53	38.15	38.20	38.15	+0.60	10	2512
09:46:52	38.15	38.20	38.20	+0.65	1	2502
09:46:51	38.15	38.20	38.20	+0.65	1	2501
09:46:50	38.15	38.20	38.20	+0.65	1	2500
09:46:50	38.15	38.20	38.20	+0.65	1	2499
09:46:50	38.15	38.20	38.20	+0.65	1	2498
09:46:49	38.15	38.20	38.15	+0.60	2	2497
09:46:48	38.15	38.20	38.20	+0.65	1	2495
09:46:48	38.15	38.20	38.20	+0.65	1	2494
09:46:48	38.15	38.20	38.15	+0.60	1	2493
09:46:46	38.15	38.20	38.20	+0.65	2	2492
09:46:45	38.15	38.25	38.25	+0.70	1	2490
09:46:45	38.15	38.25	38.25	+0.70	1	2489
09:46:45	38.15	38.25	38.25	+0.70	1	2488
09:46:44	38.15	38.25	38.25	+0.70	1	2487
09:46:44	38.15	38.25	38.25	+0.70	1	2486
09:46:43	38.15	38.30	38.30	+0.75	2	2485
09:46:43	38.15	38.30	38.30	+0.75	1	2483
09:46:43	38.15	38.30	38.30	+0.75	3	2482
09:46:42	38.15	38.25	38.30	+0.75	1	2479
09:46:42	38.15	38.25	38.25	+0.70	1	2478
09:46:42	38.15	38.25	38.25	+0.70	1	2477
09:46:42	38.15	38.30	38.15	+0.60	1	2476
09:46:41	38.25	38.30	38.20	+0.65	6	2475
09:46:41	38.25	38.30	38.25	+0.70	4	2469
09:46:41	38.25	38.30	38.30	+0.75	14	2465
09:46:41	38.25	38.30	38.30	+0.75	1	2451
09:46:40	38.25	38.30	38.25	+0.70	10	2450
09:46:39	38.30	38.35	38.30	+0.75	2	2440
09:46:39	38.30	38.35	38.30	+0.75	1	2438
09:46:38	38.30	38.35	38.35	+0.80	1	2437
09:46:38	38.30	38.35	38.35	+0.80	1	2436
09:46:37	38.30	38.35	38.30	+0.75	1	2435
09:46:36	38.30	38.35	38.35	+0.80	1	2434
09:46:35	38.25	38.35	38.25	+0.70	1	2433
09:46:34	38.25	38.30	38.30	+0.75	3	2432
09:46:33	38.25	38.30	38.30	+0.75	2	2429
09:46:33	38.30	38.35	38.30	+0.75	1	2427
09:46:33	38.30	38.35	38.35	+0.80	1	2426
09:46:32	38.25	38.35	38.35	+0.80	1	2425
09:46:32	38.25	38.30	38.30	+0.75	1	2424
09:46:31	38.30	38.35	38.30	+0.75	4	2423
09:46:30	38.30	38.35	38.30	+0.75	2	2419
09:46:30	38.30	38.35	38.35	+0.80	1	2417
09:46:29	38.30	38.35	38.35	+0.80	1	2416
09:46:28	38.25	38.35	38.35	+0.80	2	2415
09:46:27	38.25	38.35	38.35	+0.80	2	2413
09:46:26	38.25	38.35	38.35	+0.80	1	2411
09:46:26	38.25	38.35	38.35	+0.80	1	2410
09:46:26	38.25	38.30	38.30	+0.75	1	2409
09:46:26	38.25	38.30	38.30	+0.75	2	2408
09:46:26	38.25	38.30	38.30	+0.75	5	2406
09:46:25	38.25	38.30	38.30	+0.75	1	2401
09:46:24	38.30	38.35	38.30	+0.75	2	2400
09:46:24	38.30	38.35	38.35	+0.80	1	2398
09:46:23	38.30	38.35	38.30	+0.75	1	2397
09:46:23	38.30	38.35	38.30	+0.75	1	2396
09:46:23	38.30	38.35	38.35	+0.80	1	2395
09:46:22	38.35	38.40	38.35	+0.80	3	2394
09:46:22	38.35	38.40	38.40	+0.85	1	2391
09:46:21	38.35	38.40	38.40	+0.85	1	2390
09:46:21	38.35	38.40	38.40	+0.85	1	2389
09:46:20	38.35	38.40	38.45	+0.90	7	2388
09:46:20	38.35	38.40	38.40	+0.85	3	2381
09:46:20	38.35	38.40	38.40	+0.85	1	2378
09:46:20	38.35	38.40	38.40	+0.85	1	2377
09:46:18	38.30	38.45	38.45	+0.90	1	2376
09:46:18	38.30	38.45	38.45	+0.90	1	2375
09:46:17	38.40	38.45	38.40	+0.85	1	2374
09:46:16	38.40	38.45	38.45	+0.90	1	2373
09:46:16	38.40	38.45	38.45	+0.90	1	2372
09:46:16	38.35	38.45	38.45	+0.90	1	2371
09:46:15	38.30	38.45	38.45	+0.90	1	2370
09:46:15	38.30	38.45	38.45	+0.90	1	2369
09:46:15	38.35	38.45	38.45	+0.90	1	2368
09:46:14	38.35	38.45	38.45	+0.90	1	2367
09:46:13	38.35	38.45	38.45	+0.90	2	2366
09:46:12	38.40	38.50	38.50	+0.95	1	2364
09:46:11	38.40	38.50	38.50	+0.95	5	2363
09:46:11	38.40	38.50	38.40	+0.85	1	2358
09:46:11	38.40	38.50	38.50	+0.95	1	2357
09:46:11	38.40	38.50	38.50	+0.95	20	2356
09:46:08	38.40	38.50	38.50	+0.95	18	2336
09:46:08	38.40	38.50	38.50	+0.95	1	2318
09:46:07	38.35	38.45	38.45	+0.90	28	2317
09:46:07	38.35	38.45	38.45	+0.90	5	2289
09:46:07	38.30	38.40	38.40	+0.85	3	2284
09:46:07	38.30	38.40	38.30	+0.75	1	2281
09:46:07	38.30	38.40	38.40	+0.85	10	2280
09:46:05	38.30	38.35	38.35	+0.80	13	2270
09:46:05	38.30	38.35	38.35	+0.80	3	2257
09:45:56	38.30	38.35	38.30	+0.75	1	2254
09:45:54	38.25	38.30	38.30	+0.75	4	2253
09:45:48	38.25	38.30	38.30	+0.75	3	2249
09:45:43	38.25	38.30	38.25	+0.70	2	2246
09:45:42	38.25	38.30	38.25	+0.70	4	2244
09:45:38	38.25	38.30	38.25	+0.70	1	2240
09:45:29	38.25	38.30	38.25	+0.70	1	2239
09:45:28	38.30	38.35	38.30	+0.75	2	2238
09:45:21	38.30	38.35	38.25	+0.70	3	2236
09:45:21	38.30	38.35	38.30	+0.75	12	2233
09:45:11	38.30	38.35	38.35	+0.80	1	2221
09:44:55	38.30	38.35	38.35	+0.80	1	2220
09:44:54	38.35	38.40	38.35	+0.80	15	2219
09:44:54	38.35	38.40	38.35	+0.80	1	2204
09:44:51	38.35	38.40	38.35	+0.80	4	2203
09:44:48	38.35	38.40	38.35	+0.80	2	2199
09:44:40	38.35	38.40	38.35	+0.80	1	2197
09:44:19	38.40	38.45	38.40	+0.85	5	2196
09:44:16	38.40	38.45	38.40	+0.85	1	2191
09:44:11	38.35	38.40	38.40	+0.85	8	2190
09:44:11	38.35	38.40	38.40	+0.85	3	2182
09:44:06	38.35	38.40	38.45	+0.90	4	2179
09:44:06	38.35	38.40	38.40	+0.85	1	2175
09:44:06	38.40	38.45	38.40	+0.85	1	2174
09:44:02	38.40	38.45	38.40	+0.85	1	2173
09:43:56	38.40	38.45	38.40	+0.85	5	2172
09:43:53	38.40	38.45	38.45	+0.90	1	2167
09:43:52	38.40	38.45	38.45	+0.90	2	2166
09:43:48	38.45	38.50	38.45	+0.90	1	2164
09:43:47	38.45	38.50	38.45	+0.90	1	2163
09:43:45	38.45	38.50	38.45	+0.90	1	2162
09:43:45	38.45	38.50	38.45	+0.90	1	2161
09:43:43	38.45	38.50	38.45	+0.90	1	2160
09:43:43	38.45	38.50	38.45	+0.90	1	2159
09:43:39	38.45	38.50	38.45	+0.90	5	2158
09:43:39	38.45	38.50	38.45	+0.90	13	2153
09:43:38	38.45	38.50	38.50	+0.95	5	2140
09:43:32	38.45	38.50	38.45	+0.90	1	2135
09:43:24	38.45	38.50	38.45	+0.90	1	2134
09:43:23	38.45	38.50	38.45	+0.90	1	2133
09:43:23	38.45	38.50	38.45	+0.90	1	2132
09:43:23	38.40	38.45	38.45	+0.90	2	2131
09:43:09	38.40	38.45	38.45	+0.90	3	2129
09:43:06	38.45	38.50	38.45	+0.90	1	2126
09:43:06	38.45	38.50	38.45	+0.90	1	2125
09:43:04	38.45	38.50	38.45	+0.90	1	2124
09:43:04	38.40	38.45	38.45	+0.90	1	2123
09:43:03	38.40	38.45	38.45	+0.90	2	2122
09:42:58	38.40	38.45	38.45	+0.90	2	2120
09:42:57	38.40	38.45	38.45	+0.90	1	2118
09:42:56	38.40	38.45	38.45	+0.90	2	2117
09:42:56	38.40	38.45	38.45	+0.90	1	2115
09:42:55	38.40	38.45	38.45	+0.90	2	2114
09:42:55	38.40	38.45	38.45	+0.90	5	2112
09:42:55	38.40	38.45	38.45	+0.90	1	2107
09:42:48	38.40	38.45	38.45	+0.90	1	2106
09:42:48	38.40	38.45	38.45	+0.90	1	2105
09:42:46	38.40	38.45	38.45	+0.90	1	2104
09:42:45	38.40	38.45	38.45	+0.90	3	2103
09:42:41	38.40	38.45	38.45	+0.90	1	2100
09:42:37	38.40	38.45	38.40	+0.85	1	2099
09:42:36	38.40	38.45	38.45	+0.90	1	2098
09:42:34	38.40	38.45	38.45	+0.90	1	2097
09:42:27	38.40	38.45	38.45	+0.90	10	2096
09:42:24	38.40	38.45	38.40	+0.85	1	2086
09:42:22	38.40	38.45	38.45	+0.90	1	2085
09:42:22	38.40	38.45	38.45	+0.90	2	2084
09:42:19	38.40	38.45	38.45	+0.90	10	2082
09:42:18	38.40	38.45	38.45	+0.90	1	2072
09:42:17	38.40	38.45	38.40	+0.85	5	2071
09:42:16	38.40	38.45	38.45	+0.90	5	2066
09:42:10	38.40	38.45	38.40	+0.85	1	2061
09:42:08	38.35	38.40	38.40	+0.85	17	2060
09:42:08	38.35	38.40	38.40	+0.85	20	2043
09:42:08	38.35	38.40	38.40	+0.85	11	2023
09:42:06	38.35	38.40	38.35	+0.80	1	2012
09:42:04	38.30	38.40	38.40	+0.85	10	2011
09:42:04	38.30	38.40	38.30	+0.75	2	2001
09:42:02	38.30	38.35	38.40	+0.85	15	1999
09:42:02	38.30	38.35	38.35	+0.80	10	1984
09:41:58	38.30	38.35	38.35	+0.80	2	1974
09:41:57	38.30	38.35	38.35	+0.80	2	1972
09:41:44	38.35	38.40	38.30	+0.75	1	1970
09:41:44	38.35	38.40	38.35	+0.80	1	1969
09:41:40	38.30	38.35	38.35	+0.80	2	1968
09:41:37	38.35	38.40	38.35	+0.80	2	1966
09:41:34	38.35	38.40	38.35	+0.80	1	1964
09:41:20	38.30	38.35	38.35	+0.80	13	1963
09:41:20	38.30	38.35	38.35	+0.80	11	1950
09:41:20	38.30	38.35	38.35	+0.80	2	1939
09:41:05	38.30	38.35	38.35	+0.80	1	1937
09:41:05	38.30	38.35	38.30	+0.75	5	1936
09:41:00	38.25	38.30	38.30	+0.75	10	1931
09:40:55	38.25	38.30	38.30	+0.75	1	1921
09:40:46	38.20	38.25	38.25	+0.70	1	1920
09:40:45	38.20	38.25	38.25	+0.70	10	1919
09:40:43	38.20	38.25	38.25	+0.70	1	1909
09:40:39	38.15	38.20	38.20	+0.65	3	1908
09:40:38	38.15	38.20	38.20	+0.65	5	1905
09:40:32	38.15	38.20	38.20	+0.65	2	1900
09:40:18	38.10	38.15	38.15	+0.60	2	1898
09:40:17	38.10	38.15	38.15	+0.60	2	1896
09:40:13	38.10	38.15	38.15	+0.60	5	1894
09:40:08	38.10	38.15	38.15	+0.60	3	1889
09:39:35	38.05	38.10	38.10	+0.55	1	1886
09:39:24	38.05	38.10	38.10	+0.55	2	1885
09:39:12	38.05	38.10	38.10	+0.55	2	1883
09:38:52	38.05	38.10	38.10	+0.55	2	1881
09:38:40	38.05	38.10	38.05	+0.50	1	1879
09:38:38	38.05	38.10	38.05	+0.50	2	1878
09:38:28	38.00	38.05	38.05	+0.50	1	1876
09:38:26	38.00	38.05	38.05	+0.50	1	1875
09:37:58	38.05	38.10	38.05	+0.50	4	1874
09:37:47	38.05	38.10	38.05	+0.50	2	1870
09:37:33	38.05	38.10	38.05	+0.50	2	1868
09:37:17	38.05	38.10	38.05	+0.50	1	1866
09:37:14	38.05	38.10	38.05	+0.50	1	1865
09:37:11	38.00	38.05	38.05	+0.50	2	1864
09:37:07	38.00	38.05	38.05	+0.50	5	1862
09:36:56	38.00	38.05	38.05	+0.50	1	1857
09:36:43	38.05	38.10	38.05	+0.50	3	1856
09:36:37	38.05	38.10	38.05	+0.50	5	1853
09:36:37	38.05	38.10	38.10	+0.55	2	1848
09:36:28	38.10	38.15	38.10	+0.55	1	1846
09:36:28	38.10	38.15	38.10	+0.55	5	1845
09:36:12	38.15	38.20	38.15	+0.60	8	1840
09:36:01	38.20	38.25	38.20	+0.65	25	1832
09:35:54	38.20	38.25	38.20	+0.65	1	1807
09:35:54	38.20	38.25	38.25	+0.70	2	1806
09:35:49	38.20	38.25	38.25	+0.70	2	1804
09:35:46	38.20	38.25	38.20	+0.65	1	1802
09:35:46	38.20	38.25	38.25	+0.70	2	1801
09:35:30	38.20	38.25	38.25	+0.70	1	1799
09:35:29	38.20	38.25	38.25	+0.70	1	1798
09:35:28	38.20	38.25	38.20	+0.65	1	1797
09:35:19	38.20	38.25	38.20	+0.65	1	1796
09:35:19	38.15	38.20	38.20	+0.65	4	1795
09:35:09	38.20	38.25	38.15	+0.60	2	1791
09:35:09	38.20	38.25	38.20	+0.65	1	1789
09:35:06	38.15	38.20	38.20	+0.65	1	1788
09:35:05	38.15	38.20	38.15	+0.60	2	1787
09:35:05	38.20	38.25	38.20	+0.65	5	1785
09:35:05	38.20	38.30	38.20	+0.65	5	1780
09:35:04	38.25	38.30	38.25	+0.70	5	1775
09:35:04	38.25	38.30	38.25	+0.70	30	1770
09:35:02	38.25	38.30	38.25	+0.70	3	1740
09:35:00	38.30	38.35	38.30	+0.75	5	1737
09:34:57	38.30	38.35	38.30	+0.75	2	1732
09:34:57	38.30	38.35	38.30	+0.75	10	1730
09:34:53	38.30	38.35	38.35	+0.80	2	1720
09:34:45	38.30	38.35	38.35	+0.80	5	1718
09:34:41	38.30	38.35	38.30	+0.75	1	1713
09:34:38	38.30	38.35	38.30	+0.75	1	1712
09:34:38	38.30	38.35	38.35	+0.80	5	1711
09:34:33	38.30	38.35	38.30	+0.75	3	1706
09:34:27	38.35	38.40	38.35	+0.80	3	1703
09:34:26	38.35	38.40	38.35	+0.80	1	1700
09:34:25	38.35	38.40	38.40	+0.85	1	1699
09:34:22	38.35	38.40	38.40	+0.85	1	1698
09:34:21	38.35	38.40	38.35	+0.80	6	1697
09:34:20	38.35	38.40	38.35	+0.80	1	1691
09:34:19	38.30	38.35	38.35	+0.80	2	1690
09:34:18	38.30	38.35	38.35	+0.80	2	1688
09:34:15	38.30	38.35	38.35	+0.80	10	1686
09:34:15	38.35	38.40	38.35	+0.80	1	1676
09:34:14	38.35	38.40	38.35	+0.80	1	1675
09:34:13	38.35	38.40	38.35	+0.80	1	1674
09:34:12	38.30	38.35	38.35	+0.80	2	1673
09:34:09	38.30	38.35	38.35	+0.80	2	1671
09:34:09	38.35	38.40	38.35	+0.80	8	1669
09:34:03	38.35	38.40	38.40	+0.85	3	1661
09:34:02	38.35	38.40	38.40	+0.85	2	1658
09:33:58	38.35	38.40	38.40	+0.85	1	1656
09:33:50	38.30	38.35	38.40	+0.85	1	1655
09:33:50	38.30	38.35	38.35	+0.80	4	1654
09:33:48	38.30	38.35	38.35	+0.80	1	1650
09:33:47	38.30	38.35	38.35	+0.80	1	1649
09:33:45	38.30	38.35	38.35	+0.80	1	1648
09:33:45	38.30	38.35	38.35	+0.80	2	1647
09:33:43	38.35	38.40	38.35	+0.80	3	1645
09:33:42	38.30	38.35	38.35	+0.80	10	1642
09:33:41	38.30	38.35	38.35	+0.80	1	1632
09:33:40	38.30	38.35	38.35	+0.80	2	1631
09:33:34	38.30	38.35	38.40	+0.85	3	1629
09:33:34	38.30	38.35	38.35	+0.80	3	1626
09:33:33	38.30	38.35	38.35	+0.80	3	1623
09:33:32	38.30	38.35	38.35	+0.80	2	1620
09:33:31	38.30	38.35	38.35	+0.80	1	1618
09:33:27	38.30	38.35	38.35	+0.80	3	1617
09:33:26	38.30	38.35	38.35	+0.80	4	1614
09:33:25	38.30	38.35	38.35	+0.80	1	1610
09:33:24	38.30	38.35	38.30	+0.75	1	1609
09:33:22	38.30	38.35	38.35	+0.80	1	1608
09:33:20	38.30	38.35	38.30	+0.75	4	1607
09:33:20	38.30	38.35	38.30	+0.75	4	1603
09:33:20	38.35	38.40	38.35	+0.80	6	1599
09:33:14	38.30	38.35	38.35	+0.80	4	1593
09:33:11	38.25	38.30	38.35	+0.80	16	1589
09:33:11	38.25	38.30	38.30	+0.75	4	1573
09:33:11	38.25	38.30	38.30	+0.75	5	1569
09:33:10	38.25	38.30	38.30	+0.75	1	1564
09:33:09	38.25	38.30	38.30	+0.75	3	1563
09:33:08	38.25	38.30	38.30	+0.75	1	1560
09:33:07	38.25	38.30	38.30	+0.75	2	1559
09:33:06	38.25	38.30	38.30	+0.75	1	1557
09:33:05	38.25	38.30	38.30	+0.75	1	1556
09:33:05	38.25	38.30	38.30	+0.75	14	1555
09:33:05	38.25	38.30	38.30	+0.75	1	1541
09:33:03	38.25	38.30	38.30	+0.75	2	1540
09:33:02	38.25	38.30	38.30	+0.75	3	1538
09:33:02	38.25	38.30	38.30	+0.75	3	1535
09:33:01	38.25	38.30	38.30	+0.75	1	1532
09:32:58	38.25	38.30	38.30	+0.75	1	1531
09:32:58	38.25	38.30	38.25	+0.70	1	1530
09:32:54	38.25	38.30	38.30	+0.75	1	1529
09:32:53	38.25	38.30	38.30	+0.75	1	1528
09:32:51	38.25	38.30	38.25	+0.70	1	1527
09:32:34	38.25	38.30	38.30	+0.75	2	1526
09:32:25	38.20	38.30	38.30	+0.75	3	1524
09:32:25	38.20	38.30	38.30	+0.75	1	1521
09:32:25	38.20	38.30	38.30	+0.75	1	1520
09:32:25	38.20	38.25	38.25	+0.70	1	1519
09:32:25	38.20	38.25	38.25	+0.70	1	1518
09:32:25	38.20	38.25	38.25	+0.70	1	1517
09:32:25	38.20	38.25	38.25	+0.70	5	1516
09:32:25	38.20	38.25	38.25	+0.70	1	1511
09:32:22	38.15	38.20	38.20	+0.65	9	1510
09:32:22	38.15	38.20	38.20	+0.65	2	1501
09:32:21	38.15	38.20	38.20	+0.65	5	1499
09:32:16	38.10	38.15	38.15	+0.60	3	1494
09:32:10	38.10	38.15	38.15	+0.60	1	1491
09:32:08	38.05	38.10	38.10	+0.55	3	1490
09:32:07	38.05	38.10	38.10	+0.55	1	1487
09:32:02	38.05	38.10	38.10	+0.55	10	1486
09:32:01	38.05	38.10	38.10	+0.55	1	1476
09:31:59	38.05	38.10	38.05	+0.50	2	1475
09:31:57	38.05	38.10	38.05	+0.50	1	1473
09:31:49	38.05	38.10	38.05	+0.50	1	1472
09:31:47	38.05	38.10	38.05	+0.50	12	1471
09:31:45	38.00	38.05	38.05	+0.50	13	1459
09:31:43	38.00	38.05	38.05	+0.50	2	1446
09:31:42	38.00	38.05	38.05	+0.50	1	1444
09:31:39	38.00	38.05	38.00	+0.45	3	1443
09:31:31	38.00	38.05	38.05	+0.50	1	1440
09:31:25	37.95	38.00	38.00	+0.45	1	1439
09:31:25	37.95	38.00	38.00	+0.45	2	1438
09:31:24	37.95	38.00	38.00	+0.45	5	1436
09:31:22	37.95	38.00	38.00	+0.45	5	1431
09:31:21	37.95	38.00	38.00	+0.45	1	1426
09:31:21	37.95	38.00	38.00	+0.45	3	1425
09:31:20	37.95	38.00	38.00	+0.45	3	1422
09:31:19	37.95	38.00	38.00	+0.45	2	1419
09:31:18	37.95	38.00	38.00	+0.45	2	1417
09:31:17	37.95	38.00	38.00	+0.45	5	1415
09:31:15	37.95	38.00	38.00	+0.45	1	1410
09:31:14	37.95	38.00	38.00	+0.45	5	1409
09:31:10	37.95	38.00	38.00	+0.45	1	1404
09:31:03	37.90	37.95	37.95	+0.40	9	1403
09:31:03	37.90	37.95	37.95	+0.40	18	1394
09:31:03	37.90	37.95	37.95	+0.40	5	1376
09:30:15	37.85	37.90	37.90	+0.35	14	1371
09:30:06	37.85	37.90	37.90	+0.35	1	1357
09:30:04	37.85	37.90	37.90	+0.35	1	1356
09:30:02	37.85	37.90	37.90	+0.35	1	1355
09:29:53	37.85	37.90	37.90	+0.35	2	1354
09:29:53	37.85	37.90	37.90	+0.35	3	1352
09:29:24	37.85	37.90	37.85	+0.30	3	1349
09:29:13	37.85	37.90	37.90	+0.35	1	1346
09:29:12	37.85	37.90	37.90	+0.35	1	1345
09:29:02	37.85	37.90	37.90	+0.35	1	1344
09:28:54	37.85	37.90	37.85	+0.30	3	1343
09:28:43	37.85	37.90	37.85	+0.30	1	1340
09:28:13	37.85	37.90	37.90	+0.35	1	1339
09:27:37	37.85	37.90	37.85	+0.30	1	1338
09:26:25	37.85	37.90	37.85	+0.30	1	1337
09:26:25	37.85	37.90	37.85	+0.30	5	1336
09:26:22	37.85	37.90	37.85	+0.30	2	1331
09:25:56	37.85	37.90	37.85	+0.30	2	1329
09:25:49	37.80	37.85	37.85	+0.30	1	1327
09:25:49	37.80	37.85	37.85	+0.30	3	1326
09:25:46	37.80	37.85	37.85	+0.30	2	1323
09:25:43	37.80	37.85	37.80	+0.25	2	1321
09:25:43	37.80	37.85	37.85	+0.30	2	1319
09:25:41	37.85	37.90	37.85	+0.30	2	1317
09:25:28	37.80	37.85	37.85	+0.30	3	1315
09:25:23	37.80	37.85	37.85	+0.30	3	1312
09:25:18	37.80	37.85	37.85	+0.30	1	1309
09:25:17	37.80	37.85	37.85	+0.30	1	1308
09:25:14	37.85	37.90	37.85	+0.30	2	1307
09:25:12	37.80	37.90	37.90	+0.35	5	1305
09:25:09	37.80	37.90	37.90	+0.35	2	1300
09:25:02	37.80	37.85	37.85	+0.30	8	1298
09:25:02	37.80	37.85	37.85	+0.30	10	1290
09:24:45	37.80	37.85	37.85	+0.30	10	1280
09:24:44	37.85	37.90	37.85	+0.30	13	1270
09:24:40	37.85	37.90	37.85	+0.30	1	1257
09:24:33	37.85	37.90	37.90	+0.35	1	1256
09:24:24	37.85	37.90	37.90	+0.35	4	1255
09:23:59	37.85	37.90	37.90	+0.35	2	1251
09:23:59	37.85	37.90	37.85	+0.30	5	1249
09:23:55	37.85	37.90	37.85	+0.30	1	1244
09:23:43	37.85	37.90	37.85	+0.30	7	1243
09:23:28	37.85	37.90	37.85	+0.30	5	1236
09:23:25	37.85	37.90	37.90	+0.35	2	1231
09:22:53	37.85	37.90	37.90	+0.35	1	1229
09:22:30	37.85	37.90	37.90	+0.35	5	1228
09:22:24	37.85	37.90	37.85	+0.30	2	1223
09:22:08	37.85	37.90	37.85	+0.30	3	1221
09:22:00	37.85	37.90	37.85	+0.30	1	1218
09:21:57	37.85	37.90	37.85	+0.30	5	1217
09:21:45	37.85	37.90	37.85	+0.30	9	1212
09:21:44	37.90	37.95	37.90	+0.35	10	1203
09:21:41	37.90	37.95	37.90	+0.35	2	1193
09:21:28	37.90	37.95	37.90	+0.35	1	1191
09:21:05	37.85	37.90	37.90	+0.35	1	1190
09:20:48	37.85	37.90	37.90	+0.35	2	1189
09:20:31	37.90	37.95	37.90	+0.35	5	1187
09:20:30	37.90	37.95	37.90	+0.35	1	1182
09:19:59	37.90	37.95	37.90	+0.35	5	1181
09:19:56	37.90	37.95	37.90	+0.35	1	1176
09:19:41	37.85	37.90	37.90	+0.35	1	1175
09:19:41	37.85	37.90	37.90	+0.35	1	1174
09:19:33	37.85	37.90	37.90	+0.35	1	1173
09:19:27	37.85	37.90	37.90	+0.35	2	1172
09:19:23	37.85	37.90	37.90	+0.35	2	1170
09:19:11	37.85	37.95	37.95	+0.40	2	1168
09:19:07	37.85	37.95	37.95	+0.40	1	1166
09:19:04	37.85	37.95	37.85	+0.30	1	1165
09:18:55	37.85	37.95	37.95	+0.40	1	1164
09:18:41	37.85	37.90	37.90	+0.35	5	1163
09:18:21	37.85	37.90	37.90	+0.35	1	1158
09:18:17	37.85	37.90	37.90	+0.35	1	1157
09:17:55	37.85	37.90	37.90	+0.35	2	1156
09:17:44	37.85	37.90	37.90	+0.35	1	1154
09:17:33	37.85	37.90	37.90	+0.35	2	1153
09:17:28	37.90	37.95	37.90	+0.35	4	1151
09:17:27	37.90	37.95	37.90	+0.35	1	1147
09:17:26	37.90	37.95	37.90	+0.35	1	1146
09:17:19	37.90	37.95	37.90	+0.35	10	1145
09:16:52	37.90	37.95	37.90	+0.35	1	1135
09:16:48	37.90	37.95	37.90	+0.35	5	1134
09:16:43	37.90	37.95	37.90	+0.35	1	1129
09:16:11	37.90	37.95	37.90	+0.35	6	1128
09:16:11	37.90	37.95	37.90	+0.35	1	1122
09:16:07	37.90	37.95	37.90	+0.35	10	1121
09:15:31	37.90	37.95	37.90	+0.35	2	1111
09:15:30	37.90	37.95	37.90	+0.35	2	1109
09:15:23	37.90	37.95	37.95	+0.40	1	1107
09:15:08	37.85	37.90	37.90	+0.35	4	1106
09:15:05	37.85	37.90	37.90	+0.35	2	1102
09:15:04	37.85	37.90	37.90	+0.35	1	1100
09:15:03	37.85	37.90	37.90	+0.35	1	1099
09:15:01	37.85	37.90	37.90	+0.35	1	1098
09:14:52	37.85	37.90	37.90	+0.35	1	1097
09:14:51	37.85	37.90	37.85	+0.30	2	1096
09:14:21	37.85	37.90	37.85	+0.30	1	1094
09:13:59	37.80	37.85	37.85	+0.30	7	1093
09:13:57	37.80	37.85	37.85	+0.30	2	1086
09:13:40	37.85	37.90	37.85	+0.30	1	1084
09:13:33	37.80	37.85	37.85	+0.30	1	1083
09:13:30	37.80	37.85	37.85	+0.30	2	1082
09:13:26	37.80	37.85	37.85	+0.30	1	1080
09:13:18	37.75	37.80	37.80	+0.25	1	1079
09:13:12	37.75	37.80	37.80	+0.25	1	1078
09:13:10	37.75	37.80	37.80	+0.25	2	1077
09:13:07	37.75	37.80	37.75	+0.20	2	1075
09:13:03	37.75	37.80	37.80	+0.25	1	1073
09:13:03	37.75	37.80	37.75	+0.20	1	1072
09:13:03	37.75	37.80	37.75	+0.20	1	1071
09:13:03	37.75	37.80	37.75	+0.20	1	1070
09:13:03	37.75	37.80	37.80	+0.25	2	1069
09:13:03	37.75	37.80	37.80	+0.25	1	1067
09:12:53	37.75	37.80	37.80	+0.25	1	1066
09:12:51	37.75	37.80	37.80	+0.25	1	1065
09:12:51	37.75	37.80	37.80	+0.25	1	1064
09:12:42	37.80	37.85	37.80	+0.25	6	1063
09:12:42	37.80	37.85	37.80	+0.25	11	1057
09:12:42	37.80	37.85	37.80	+0.25	1	1046
09:12:42	37.80	37.85	37.80	+0.25	2	1045
09:12:42	37.80	37.85	37.85	+0.30	1	1043
09:12:41	37.80	37.85	37.80	+0.25	3	1042
09:12:41	37.85	37.90	37.85	+0.30	23	1039
09:12:41	37.85	37.90	37.85	+0.30	11	1016
09:12:41	37.85	37.90	37.85	+0.30	1	1005
09:12:30	37.85	37.90	37.90	+0.35	12	1004
09:12:30	37.85	37.90	37.90	+0.35	1	992
09:12:23	37.90	37.95	37.90	+0.35	1	991
09:12:05	37.85	37.95	37.85	+0.30	3	990
09:12:03	37.85	37.90	37.90	+0.35	2	987
09:12:03	37.80	37.90	37.80	+0.25	2	985
09:12:00	37.85	37.90	37.85	+0.30	1	983
09:12:00	37.80	37.85	37.85	+0.30	1	982
09:12:00	37.80	37.85	37.85	+0.30	34	981
09:11:52	37.75	37.80	37.80	+0.25	1	947
09:11:49	37.75	37.80	37.80	+0.25	1	946
09:11:48	37.75	37.80	37.80	+0.25	1	945
09:11:45	37.75	37.80	37.80	+0.25	1	944
09:11:31	37.75	37.85	37.75	+0.20	1	943
09:11:30	37.75	37.80	37.80	+0.25	2	942
09:11:22	37.75	37.80	37.75	+0.20	2	940
09:11:21	37.75	37.80	37.80	+0.25	1	938
09:11:16	37.70	37.75	37.75	+0.20	1	937
09:11:14	37.70	37.75	37.75	+0.20	1	936
09:11:13	37.75	37.80	37.75	+0.20	2	935
09:11:08	37.70	37.75	37.75	+0.20	9	933
09:11:06	37.75	37.80	37.75	+0.20	4	924
09:11:05	37.75	37.80	37.75	+0.20	1	920
09:11:04	37.75	37.80	37.75	+0.20	2	919
09:11:02	37.75	37.80	37.75	+0.20	2	917
09:10:44	37.75	37.85	37.75	+0.20	1	915
09:10:41	37.80	37.85	37.80	+0.25	1	914
09:10:37	37.80	37.85	37.80	+0.25	2	913
09:10:32	37.80	37.85	37.75	+0.20	1	911
09:10:32	37.80	37.85	37.80	+0.25	1	910
09:10:24	37.80	37.90	37.80	+0.25	2	909
09:10:17	37.80	37.90	37.80	+0.25	1	907
09:10:17	37.80	37.90	37.80	+0.25	7	906
09:10:16	37.85	37.90	37.85	+0.30	1	899
09:10:15	37.85	37.90	37.85	+0.30	1	898
09:10:15	37.85	37.90	37.85	+0.30	1	897
09:10:13	37.85	37.90	38.00	+0.45	2	896
09:10:13	37.85	37.90	37.95	+0.40	4	894
09:10:13	37.85	37.90	37.90	+0.35	4	890
09:10:08	37.85	37.90	37.90	+0.35	2	886
09:09:56	37.85	37.90	37.80	+0.25	8	884
09:09:56	37.85	37.90	37.85	+0.30	2	876
09:09:56	37.85	37.90	37.90	+0.35	3	874
09:09:51	37.85	37.90	37.85	+0.30	1	871
09:09:51	37.85	37.90	37.85	+0.30	1	870
09:09:49	37.85	37.90	37.85	+0.30	1	869
09:09:45	37.80	37.90	37.80	+0.25	2	868
09:09:32	37.85	37.95	37.80	+0.25	1	866
09:09:32	37.85	37.95	37.85	+0.30	1	865
09:09:28	37.80	37.85	37.95	+0.40	1	864
09:09:28	37.80	37.85	37.90	+0.35	1	863
09:09:28	37.80	37.85	37.85	+0.30	1	862
09:09:22	37.85	37.90	37.80	+0.25	2	861
09:09:22	37.85	37.90	37.85	+0.30	1	859
09:09:21	37.85	37.90	37.85	+0.30	1	858
09:09:18	37.90	37.95	37.90	+0.35	12	857
09:09:18	37.90	38.00	37.90	+0.35	2	845
09:09:17	37.95	38.00	37.95	+0.40	1	843
09:09:17	37.95	38.00	37.95	+0.40	4	842
09:09:17	37.95	38.00	37.95	+0.40	1	838
09:09:15	37.95	38.00	37.95	+0.40	3	837
09:09:11	37.95	38.05	37.95	+0.40	1	834
09:09:04	37.95	38.05	37.95	+0.40	1	833
09:09:03	37.95	38.00	38.00	+0.45	4	832
09:08:53	37.95	38.05	37.95	+0.40	1	828
09:08:47	37.95	38.00	38.00	+0.45	5	827
09:08:44	37.95	38.00	38.00	+0.45	1	822
09:08:43	37.95	38.00	37.95	+0.40	1	821
09:08:37	37.95	38.00	38.00	+0.45	1	820
09:08:36	37.95	38.00	37.95	+0.40	1	819
09:08:32	38.00	38.05	38.00	+0.45	1	818
09:08:26	37.95	38.00	38.00	+0.45	1	817
09:08:26	37.95	38.00	38.00	+0.45	1	816
09:08:16	37.95	38.00	38.00	+0.45	2	815
09:08:16	37.95	38.00	38.00	+0.45	1	813
09:08:10	38.00	38.05	38.00	+0.45	1	812
09:08:09	38.00	38.05	38.00	+0.45	2	811
09:07:49	38.00	38.05	38.00	+0.45	1	809
09:07:48	37.95	38.00	38.00	+0.45	1	808
09:07:48	37.95	38.00	38.00	+0.45	1	807
09:07:38	37.95	38.00	38.00	+0.45	1	806
09:07:21	37.90	38.00	38.05	+0.50	3	805
09:07:21	37.90	38.00	38.00	+0.45	2	802
09:07:20	37.90	38.00	38.05	+0.50	1	800
09:07:20	37.90	38.00	38.00	+0.45	1	799
09:07:20	37.95	38.00	37.95	+0.40	1	798
09:07:20	37.95	38.00	37.95	+0.40	3	797
09:07:19	38.00	38.10	38.00	+0.45	24	794
09:07:19	38.00	38.10	38.00	+0.45	12	770
09:07:13	38.00	38.10	38.00	+0.45	8	758
09:07:11	38.00	38.10	38.00	+0.45	2	750
09:07:04	38.00	38.10	38.10	+0.55	1	748
09:07:01	38.05	38.10	38.05	+0.50	11	747
09:06:59	38.10	38.15	38.10	+0.55	1	736
09:06:44	38.05	38.15	38.15	+0.60	2	735
09:06:44	38.05	38.10	38.10	+0.55	2	733
09:06:44	38.05	38.10	38.05	+0.50	3	731
09:06:42	38.05	38.10	38.10	+0.55	1	728
09:06:38	38.05	38.10	38.10	+0.55	1	727
09:06:36	38.05	38.10	38.10	+0.55	1	726
09:06:35	38.05	38.10	38.10	+0.55	2	725
09:06:32	38.05	38.10	38.10	+0.55	7	723
09:06:30	38.05	38.10	38.10	+0.55	1	716
09:06:28	38.05	38.10	38.10	+0.55	3	715
09:06:25	38.05	38.10	38.10	+0.55	1	712
09:06:22	38.05	38.10	38.10	+0.55	3	711
09:06:15	38.05	38.10	38.10	+0.55	1	708
09:06:12	38.05	38.10	38.05	+0.50	2	707
09:06:08	38.05	38.10	38.10	+0.55	1	705
09:06:07	38.05	38.10	38.10	+0.55	1	704
09:06:06	38.05	38.10	38.10	+0.55	1	703
09:05:51	38.05	38.10	38.10	+0.55	1	702
09:05:51	38.05	38.10	38.10	+0.55	1	701
09:05:45	38.05	38.10	38.10	+0.55	1	700
09:05:44	38.05	38.10	38.05	+0.50	5	699
09:05:37	38.05	38.10	38.10	+0.55	1	694
09:05:37	38.00	38.05	38.05	+0.50	2	693
09:05:36	38.00	38.05	38.05	+0.50	1	691
09:05:35	38.00	38.05	38.05	+0.50	1	690
09:05:29	38.00	38.05	38.05	+0.50	1	689
09:05:27	38.00	38.05	38.05	+0.50	1	688
09:05:27	38.00	38.05	38.05	+0.50	5	687
09:05:21	38.00	38.05	38.00	+0.45	1	682
09:05:16	38.00	38.05	38.00	+0.45	1	681
09:05:14	38.00	38.05	38.00	+0.45	1	680
09:05:11	38.00	38.05	38.00	+0.45	1	679
09:04:57	38.00	38.05	38.00	+0.45	1	678
09:04:50	38.00	38.05	38.05	+0.50	1	677
09:04:37	38.00	38.05	38.15	+0.60	1	676
09:04:37	38.00	38.05	38.10	+0.55	8	675
09:04:37	38.00	38.05	38.05	+0.50	1	667
09:04:36	38.05	38.10	38.05	+0.50	37	666
09:04:36	38.05	38.10	38.05	+0.50	10	629
09:04:20	38.10	38.15	38.10	+0.55	12	619
09:04:19	38.15	38.20	38.15	+0.60	1	607
09:04:18	38.15	38.20	38.10	+0.55	9	606
09:04:18	38.15	38.20	38.15	+0.60	1	597
09:04:16	38.15	38.20	38.15	+0.60	1	596
09:04:14	38.15	38.20	38.15	+0.60	1	595
09:04:07	38.15	38.20	38.15	+0.60	1	594
09:04:02	38.10	38.15	38.15	+0.60	1	593
09:03:54	38.05	38.15	38.15	+0.60	5	592
09:03:54	38.10	38.15	38.10	+0.55	1	587
09:03:53	38.05	38.15	38.15	+0.60	1	586
09:03:43	38.10	38.15	38.10	+0.55	8	585
09:03:42	38.05	38.10	38.10	+0.55	2	577
09:03:30	38.05	38.15	38.05	+0.50	3	575
09:03:24	38.00	38.05	38.15	+0.60	3	572
09:03:24	38.00	38.05	38.10	+0.55	1	569
09:03:24	38.00	38.05	38.05	+0.50	1	568
09:03:20	38.00	38.05	38.00	+0.45	3	567
09:03:19	38.00	38.05	38.00	+0.45	1	564
09:03:14	37.95	38.00	38.00	+0.45	1	563
09:03:14	38.00	38.05	38.00	+0.45	5	562
09:03:13	38.00	38.10	38.00	+0.45	5	557
09:03:13	38.00	38.10	38.00	+0.45	1	552
09:03:12	38.00	38.10	38.00	+0.45	1	551
09:03:05	38.00	38.10	38.00	+0.45	3	550
09:03:01	38.05	38.10	38.05	+0.50	1	547
09:02:56	38.00	38.05	38.05	+0.50	1	546
09:02:51	37.95	38.00	38.00	+0.45	1	545
09:02:49	37.95	38.00	38.00	+0.45	1	544
09:02:48	37.90	38.00	38.00	+0.45	1	543
09:02:45	38.00	38.05	38.00	+0.45	4	542
09:02:45	38.00	38.05	38.00	+0.45	6	538
09:02:39	37.90	38.00	38.00	+0.45	1	532
09:02:38	37.90	38.00	38.00	+0.45	1	531
09:02:37	37.95	38.05	37.95	+0.40	8	530
09:02:36	38.00	38.15	37.95	+0.40	1	522
09:02:36	38.00	38.15	38.00	+0.45	4	521
09:02:35	38.10	38.20	38.00	+0.45	35	517
09:02:35	38.10	38.20	38.05	+0.50	24	482
09:02:35	38.10	38.20	38.10	+0.55	25	458
09:02:32	38.10	38.15	38.15	+0.60	1	433
09:02:27	38.15	38.25	38.15	+0.60	2	432
09:02:27	38.20	38.25	38.20	+0.65	2	430
09:02:25	38.20	38.25	38.20	+0.65	1	428
09:02:24	38.15	38.25	38.15	+0.60	13	427
09:02:24	38.20	38.25	38.20	+0.65	1	414
09:02:24	38.20	38.25	38.20	+0.65	5	413
09:02:22	38.20	38.25	38.20	+0.65	5	408
09:02:19	38.20	38.25	38.20	+0.65	2	403
09:02:11	38.15	38.25	38.25	+0.70	1	401
09:02:10	38.10	38.30	38.30	+0.75	1	400
09:02:07	38.10	38.30	38.30	+0.75	2	399
09:02:05	38.10	38.30	38.10	+0.55	1	397
09:02:04	38.10	38.30	38.10	+0.55	1	396
09:02:04	38.25	38.30	38.25	+0.70	1	395
09:02:02	38.10	38.25	38.30	+0.75	4	394
09:02:02	38.10	38.25	38.25	+0.70	6	390
09:02:02	38.20	38.25	38.20	+0.65	2	384
09:02:00	38.10	38.25	38.25	+0.70	2	382
09:01:59	38.10	38.25	38.10	+0.55	1	380
09:01:58	38.15	38.25	38.15	+0.60	7	379
09:01:54	38.20	38.30	38.20	+0.65	1	372
09:01:54	38.25	38.30	38.25	+0.70	4	371
09:01:54	38.20	38.25	38.25	+0.70	1	367
09:01:54	38.20	38.25	38.25	+0.70	2	366
09:01:51	38.20	38.25	38.20	+0.65	4	364
09:01:50	38.20	38.25	38.20	+0.65	2	360
09:01:50	38.20	38.25	38.25	+0.70	2	358
09:01:46	38.20	38.25	38.25	+0.70	1	356
09:01:40	38.15	38.30	38.30	+0.75	3	355
09:01:34	38.10	38.40	38.10	+0.55	1	352
09:01:32	38.10	38.25	38.40	+0.85	1	351
09:01:32	38.10	38.25	38.30	+0.75	3	350
09:01:32	38.10	38.25	38.25	+0.70	1	347
09:01:31	38.15	38.25	38.15	+0.60	5	346
09:01:31	38.15	38.25	38.15	+0.60	1	341
09:01:29	38.20	38.25	38.20	+0.65	1	340
09:01:28	38.25	38.30	38.25	+0.70	2	339
09:01:27	38.15	38.30	38.15	+0.60	1	337
09:01:27	38.20	38.30	38.20	+0.65	3	336
09:01:22	38.20	38.40	38.20	+0.65	1	333
09:01:21	38.20	38.40	38.20	+0.65	1	332
09:01:21	38.20	38.40	38.40	+0.85	1	331
09:01:21	38.20	38.40	38.20	+0.65	1	330
09:01:20	38.15	38.20	38.20	+0.65	4	329
09:01:18	38.10	38.20	38.10	+0.55	1	325
09:01:18	38.05	38.10	38.10	+0.55	4	324
09:01:18	38.15	38.20	38.15	+0.60	1	320
09:01:18	38.15	38.20	38.20	+0.65	3	319
09:01:17	38.05	38.15	38.15	+0.60	1	316
09:01:14	38.05	38.15	38.15	+0.60	2	315
09:01:14	38.05	38.15	38.15	+0.60	5	313
09:01:09	38.00	38.15	38.15	+0.60	5	308
09:01:08	38.00	38.15	38.00	+0.45	1	303
09:01:07	38.05	38.15	38.05	+0.50	1	302
09:01:06	38.05	38.15	38.05	+0.50	1	301
09:01:02	38.00	38.15	38.00	+0.45	1	300
09:01:00	38.00	38.15	38.00	+0.45	1	299
09:00:59	38.00	38.15	38.00	+0.45	1	298
09:00:58	37.95	38.15	37.95	+0.40	2	297
09:00:58	37.95	38.00	38.15	+0.60	4	295
09:00:58	37.95	38.00	38.10	+0.55	1	291
09:00:58	37.95	38.00	38.00	+0.45	1	290
09:00:57	37.95	38.00	38.00	+0.45	1	289
09:00:57	37.95	38.00	37.95	+0.40	1	288
09:00:54	37.95	38.00	38.00	+0.45	2	287
09:00:53	38.00	38.10	38.00	+0.45	6	285
09:00:51	38.05	38.15	38.05	+0.50	4	279
09:00:51	38.05	38.10	38.10	+0.55	1	275
09:00:51	37.95	38.00	38.00	+0.45	1	274
09:00:50	37.95	38.00	38.00	+0.45	1	273
09:00:50	37.95	38.00	38.00	+0.45	2	272
09:00:49	38.00	38.15	38.00	+0.45	6	270
09:00:49	38.05	38.15	38.05	+0.50	4	264
09:00:48	38.10	38.20	38.10	+0.55	3	260
09:00:47	38.00	38.20	38.00	+0.45	5	257
09:00:45	38.00	38.20	38.20	+0.65	1	252
09:00:45	38.10	38.20	38.00	+0.45	4	251
09:00:45	38.10	38.20	38.10	+0.55	1	247
09:00:43	38.00	38.20	38.20	+0.65	2	246
09:00:41	38.00	38.20	38.20	+0.65	3	244
09:00:38	37.95	38.00	38.00	+0.45	1	241
09:00:36	37.95	38.00	38.00	+0.45	4	240
09:00:35	37.95	38.00	38.00	+0.45	2	236
09:00:34	37.95	38.00	38.00	+0.45	3	234
09:00:31	37.90	38.20	38.20	+0.65	1	231
09:00:31	37.90	38.05	38.05	+0.50	1	230
09:00:31	37.90	37.95	37.95	+0.40	1	229
09:00:26	37.90	38.05	38.05	+0.50	1	228
09:00:25	37.90	38.20	38.20	+0.65	1	227
09:00:24	38.00	38.20	38.00	+0.45	6	226
09:00:24	38.00	38.20	38.00	+0.45	1	220
09:00:23	38.05	38.20	38.05	+0.50	3	219
09:00:23	38.05	38.20	38.05	+0.50	4	216
09:00:21	38.05	38.20	38.20	+0.65	2	212
09:00:21	38.05	38.20	38.20	+0.65	3	210
09:00:20	38.05	38.20	38.20	+0.65	5	207
09:00:18	38.05	38.20	38.20	+0.65	5	202
09:00:18	38.05	38.20	38.05	+0.50	1	197
09:00:15	38.05	38.20	38.20	+0.65	1	196
09:00:12	38.20	38.45	38.20	+0.65	1	195
09:00:12	38.20	38.45	38.20	+0.65	5	194
09:00:12	38.30	38.45	38.20	+0.65	1	189
09:00:12	38.30	38.45	38.30	+0.75	9	188
09:00:12	--	--	38.45	+0.90	179	179

　

【店頭盤後】漲0.53點

科技部科創計畫培訓營盼加速學...

我的自選股

即時重大訊息

‧永豐餘：衛生紙目前沒有漲價規劃
‧國泰產險：不接受重複投保將以...
‧瓦城首季淨利年減近47% 每股賺2...

加密貨幣

比特幣BTC	29677.53	-423.74	-1.41%
以太幣ETH	2014.55	-41.72	-2.03%
瑞波幣XRP	0.416952	-0.01	-2.53%
比特幣現金BCH	200.09	-11.13	-5.27%
萊特幣LTC	66.75	-2.20	-3.19%
卡達幣ADA	0.560118	0.02	3.85%
波場幣TRX	0.068451	0.00	-5.59%
恆星幣XLM	0.137278	0.00	-0.84%

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。