PChome
(登入)

最新台股盤中下挫逾430點跌破16900與半年線熱門PChome旗下行動支付加碼五倍券攜手20通路

更新報價

廣　宇 (2328) 電子零組件業上市鴻海集團

37.70 ▼-0.80 -2.08% 1.64億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	4,383	37.65	7	37.70	1	37.00	37.90	36.90	38.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	37.65	37.70	37.70	-0.80	10	4383
13:30:00	37.70	37.85	37.70	-0.80	206	4373
13:24:50	37.60	37.65	37.60	-0.90	1	4167
13:24:45	37.60	37.65	37.60	-0.90	1	4166
13:24:36	37.60	37.65	37.60	-0.90	1	4165
13:24:35	37.60	37.65	37.60	-0.90	1	4164
13:24:35	37.60	37.65	37.60	-0.90	1	4163
13:24:34	37.55	37.65	37.55	-0.95	1	4162
13:24:33	37.55	37.65	37.65	-0.85	1	4161
13:24:20	37.60	37.65	37.60	-0.90	1	4160
13:24:19	37.60	37.65	37.60	-0.90	1	4159
13:24:19	37.60	37.65	37.60	-0.90	1	4158
13:24:02	37.60	37.65	37.60	-0.90	1	4157
13:23:56	37.60	37.65	37.60	-0.90	4	4156
13:23:50	37.60	37.65	37.60	-0.90	1	4152
13:23:48	37.60	37.65	37.60	-0.90	1	4151
13:23:36	37.55	37.60	37.60	-0.90	1	4150
13:23:20	37.60	37.65	37.60	-0.90	1	4149
13:23:10	37.60	37.65	37.60	-0.90	1	4148
13:23:09	37.60	37.65	37.60	-0.90	1	4147
13:23:05	37.60	37.65	37.60	-0.90	2	4146
13:23:02	37.60	37.65	37.60	-0.90	1	4144
13:22:45	37.60	37.70	37.60	-0.90	1	4143
13:22:44	37.60	37.65	37.70	-0.80	2	4142
13:22:44	37.60	37.65	37.65	-0.85	8	4140
13:22:40	37.60	37.65	37.60	-0.90	1	4132
13:22:39	37.60	37.65	37.60	-0.90	1	4131
13:22:29	37.55	37.60	37.60	-0.90	7	4130
13:22:28	37.55	37.60	37.55	-0.95	2	4123
13:22:15	37.55	37.60	37.55	-0.95	1	4121
13:22:03	37.60	37.65	37.60	-0.90	1	4120
13:21:59	37.55	37.65	37.55	-0.95	1	4119
13:21:59	37.55	37.65	37.55	-0.95	2	4118
13:21:44	37.55	37.60	37.55	-0.95	1	4116
13:21:33	37.55	37.60	37.55	-0.95	1	4115
13:21:17	37.60	37.65	37.60	-0.90	1	4114
13:21:09	37.60	37.65	37.60	-0.90	1	4113
13:20:50	37.60	37.65	37.65	-0.85	2	4112
13:20:40	37.60	37.65	37.60	-0.90	1	4110
13:20:39	37.60	37.65	37.60	-0.90	1	4109
13:20:37	37.60	37.65	37.60	-0.90	2	4108
13:20:32	37.60	37.65	37.65	-0.85	1	4106
13:20:29	37.55	37.60	37.60	-0.90	1	4105
13:20:16	37.55	37.60	37.60	-0.90	1	4104
13:20:13	37.60	37.65	37.60	-0.90	1	4103
13:20:12	37.60	37.65	37.60	-0.90	4	4102
13:20:11	37.55	37.65	37.55	-0.95	1	4098
13:20:09	37.60	37.65	37.60	-0.90	1	4097
13:20:01	37.55	37.65	37.55	-0.95	1	4096
13:19:57	37.55	37.65	37.65	-0.85	1	4095
13:19:54	37.55	37.65	37.55	-0.95	1	4094
13:19:51	37.60	37.65	37.60	-0.90	1	4093
13:19:45	37.60	37.65	37.60	-0.90	1	4092
13:19:39	37.60	37.65	37.60	-0.90	1	4091
13:19:30	37.60	37.65	37.60	-0.90	1	4090
13:19:25	37.60	37.65	37.60	-0.90	5	4089
13:19:20	37.60	37.65	37.60	-0.90	1	4084
13:19:09	37.60	37.65	37.60	-0.90	1	4083
13:19:04	37.60	37.65	37.60	-0.90	1	4082
13:18:43	37.55	37.60	37.60	-0.90	1	4081
13:18:34	37.55	37.60	37.55	-0.95	1	4080
13:18:08	37.55	37.60	37.60	-0.90	1	4079
13:18:08	37.55	37.60	37.55	-0.95	2	4078
13:18:05	37.60	37.65	37.60	-0.90	1	4076
13:18:04	37.60	37.65	37.60	-0.90	1	4075
13:18:04	37.60	37.65	37.60	-0.90	4	4074
13:18:04	37.55	37.60	37.60	-0.90	1	4070
13:18:02	37.55	37.60	37.60	-0.90	1	4069
13:17:35	37.55	37.65	37.55	-0.95	1	4068
13:17:28	37.55	37.60	37.60	-0.90	5	4067
13:16:59	37.55	37.60	37.55	-0.95	1	4062
13:16:46	37.55	37.60	37.60	-0.90	1	4061
13:16:30	37.55	37.60	37.55	-0.95	1	4060
13:16:23	37.55	37.60	37.55	-0.95	1	4059
13:16:13	37.55	37.60	37.60	-0.90	1	4058
13:16:11	37.55	37.60	37.60	-0.90	1	4057
13:16:02	37.55	37.60	37.60	-0.90	1	4056
13:16:00	37.55	37.60	37.55	-0.95	1	4055
13:15:54	37.55	37.60	37.55	-0.95	2	4054
13:15:54	37.55	37.60	37.55	-0.95	2	4052
13:15:52	37.55	37.60	37.60	-0.90	1	4050
13:15:25	37.55	37.60	37.55	-0.95	1	4049
13:15:22	37.55	37.60	37.55	-0.95	1	4048
13:15:16	37.55	37.60	37.55	-0.95	3	4047
13:14:55	37.55	37.60	37.55	-0.95	1	4044
13:14:52	37.55	37.60	37.55	-0.95	1	4043
13:14:25	37.55	37.60	37.55	-0.95	1	4042
13:14:08	37.55	37.60	37.55	-0.95	1	4041
13:14:02	37.55	37.60	37.60	-0.90	1	4040
13:13:55	37.55	37.60	37.55	-0.95	1	4039
13:13:20	37.55	37.60	37.55	-0.95	1	4038
13:13:16	37.55	37.60	37.60	-0.90	1	4037
13:13:06	37.55	37.65	37.55	-0.95	2	4036
13:13:00	37.60	37.65	37.60	-0.90	3	4034
13:12:50	37.55	37.65	37.55	-0.95	1	4031
13:12:46	37.55	37.60	37.60	-0.90	5	4030
13:12:35	37.55	37.60	37.55	-0.95	1	4025
13:12:20	37.55	37.60	37.55	-0.95	1	4024
13:12:14	37.55	37.60	37.55	-0.95	1	4023
13:12:10	37.55	37.60	37.55	-0.95	4	4022
13:11:53	37.60	37.65	37.60	-0.90	4	4018
13:11:49	37.60	37.65	37.60	-0.90	1	4014
13:11:43	37.60	37.65	37.60	-0.90	1	4013
13:11:14	37.60	37.65	37.60	-0.90	1	4012
13:10:44	37.60	37.65	37.60	-0.90	1	4011
13:10:15	37.60	37.65	37.60	-0.90	1	4010
13:09:52	37.60	37.65	37.60	-0.90	1	4009
13:09:44	37.55	37.65	37.55	-0.95	1	4008
13:09:38	37.55	37.65	37.55	-0.95	1	4007
13:09:35	37.60	37.65	37.60	-0.90	1	4006
13:09:15	37.60	37.65	37.60	-0.90	1	4005
13:09:09	37.60	37.65	37.60	-0.90	1	4004
13:09:00	37.55	37.60	37.60	-0.90	7	4003
13:08:59	37.55	37.60	37.55	-0.95	1	3996
13:08:55	37.55	37.60	37.55	-0.95	10	3995
13:08:54	37.55	37.60	37.55	-0.95	1	3985
13:08:53	37.55	37.60	37.55	-0.95	1	3984
13:08:46	37.55	37.60	37.55	-0.95	5	3983
13:08:43	37.55	37.60	37.55	-0.95	7	3978
13:08:39	37.55	37.60	37.55	-0.95	1	3971
13:08:09	37.55	37.65	37.55	-0.95	1	3970
13:07:58	37.55	37.65	37.55	-0.95	1	3969
13:07:35	37.55	37.65	37.55	-0.95	1	3968
13:07:33	37.55	37.60	37.60	-0.90	1	3967
13:07:24	37.60	37.65	37.60	-0.90	2	3966
13:07:09	37.60	37.65	37.60	-0.90	1	3964
13:07:07	37.55	37.60	37.60	-0.90	2	3963
13:07:05	37.55	37.60	37.55	-0.95	1	3961
13:07:00	37.55	37.65	37.55	-0.95	3	3960
13:06:59	37.55	37.60	37.60	-0.90	1	3957
13:06:56	37.55	37.60	37.60	-0.90	2	3956
13:06:50	37.55	37.60	37.60	-0.90	1	3954
13:06:39	37.55	37.60	37.55	-0.95	5	3953
13:06:35	37.55	37.60	37.55	-0.95	1	3948
13:06:17	37.55	37.60	37.60	-0.90	1	3947
13:06:06	37.55	37.60	37.60	-0.90	1	3946
13:06:05	37.55	37.60	37.55	-0.95	1	3945
13:06:02	37.55	37.60	37.55	-0.95	1	3944
13:05:38	37.55	37.60	37.60	-0.90	1	3943
13:05:33	37.60	37.65	37.60	-0.90	4	3942
13:05:30	37.60	37.65	37.60	-0.90	1	3938
13:05:08	37.60	37.65	37.65	-0.85	1	3937
13:05:07	37.60	37.65	37.60	-0.90	1	3936
13:05:00	37.60	37.65	37.60	-0.90	1	3935
13:04:30	37.60	37.70	37.60	-0.90	1	3934
13:04:20	37.60	37.70	37.70	-0.80	1	3933
13:04:08	37.60	37.70	37.60	-0.90	5	3932
13:04:00	37.60	37.70	37.60	-0.90	2	3927
13:04:00	37.60	37.70	37.60	-0.90	1	3925
13:03:59	37.60	37.70	37.60	-0.90	1	3924
13:03:25	37.60	37.70	37.60	-0.90	1	3923
13:02:55	37.60	37.70	37.60	-0.90	1	3922
13:02:48	37.60	37.70	37.60	-0.90	2	3921
13:02:25	37.60	37.70	37.60	-0.90	1	3919
13:02:04	37.60	37.70	37.60	-0.90	1	3918
13:01:49	37.60	37.70	37.60	-0.90	1	3917
13:01:19	37.60	37.70	37.60	-0.90	1	3916
13:00:35	37.60	37.70	37.70	-0.80	1	3915
13:00:31	37.60	37.65	37.65	-0.85	1	3914
13:00:30	37.60	37.65	37.65	-0.85	1	3913
13:00:15	37.65	37.75	37.65	-0.85	1	3912
12:59:51	37.65	37.75	37.65	-0.85	1	3911
12:59:20	37.70	37.75	37.70	-0.80	1	3910
12:59:18	37.70	37.75	37.70	-0.80	1	3909
12:59:07	37.70	37.75	37.70	-0.80	2	3908
12:59:06	37.70	37.75	37.70	-0.80	2	3906
12:58:36	37.70	37.75	37.75	-0.75	1	3904
12:57:39	37.70	37.75	37.75	-0.75	2	3903
12:57:14	37.70	37.75	37.70	-0.80	1	3901
12:56:34	37.70	37.75	37.75	-0.75	1	3900
12:55:45	37.70	37.75	37.70	-0.80	1	3899
12:54:47	37.70	37.80	37.70	-0.80	1	3898
12:54:02	37.70	37.75	37.75	-0.75	1	3897
12:53:39	37.70	37.75	37.75	-0.75	1	3896
12:52:48	37.70	37.75	37.75	-0.75	1	3895
12:51:51	37.70	37.80	37.80	-0.70	6	3894
12:51:41	37.70	37.80	37.80	-0.70	1	3888
12:51:14	37.70	37.80	37.80	-0.70	1	3887
12:50:34	37.70	37.80	37.80	-0.70	1	3886
12:50:16	37.70	37.80	37.80	-0.70	1	3885
12:50:05	37.65	37.80	37.80	-0.70	1	3884
12:50:01	37.65	37.75	37.75	-0.75	2	3883
12:49:51	37.65	37.75	37.75	-0.75	10	3881
12:49:51	37.65	37.75	37.75	-0.75	3	3871
12:49:05	37.60	37.75	37.75	-0.75	1	3868
12:49:05	37.60	37.75	37.75	-0.75	1	3867
12:48:55	37.60	37.70	37.70	-0.80	1	3866
12:48:54	37.60	37.70	37.70	-0.80	11	3865
12:48:52	37.60	37.65	37.65	-0.85	15	3854
12:48:52	37.60	37.65	37.65	-0.85	9	3839
12:48:13	37.60	37.65	37.60	-0.90	1	3830
12:47:56	37.60	37.65	37.65	-0.85	10	3829
12:47:18	37.55	37.60	37.60	-0.90	1	3819
12:47:18	37.55	37.60	37.60	-0.90	4	3818
12:45:51	37.55	37.60	37.60	-0.90	2	3814
12:45:51	37.55	37.60	37.60	-0.90	1	3812
12:45:50	37.55	37.65	37.65	-0.85	1	3811
12:45:36	37.55	37.60	37.60	-0.90	2	3810
12:45:34	37.60	37.65	37.60	-0.90	6	3808
12:45:25	37.60	37.65	37.60	-0.90	1	3802
12:44:27	37.60	37.65	37.60	-0.90	2	3801
12:42:31	37.55	37.60	37.60	-0.90	1	3799
12:42:31	37.55	37.60	37.60	-0.90	2	3798
12:41:52	37.55	37.60	37.60	-0.90	2	3796
12:41:40	37.55	37.60	37.55	-0.95	1	3794
12:40:19	37.55	37.60	37.60	-0.90	1	3793
12:40:18	37.55	37.60	37.55	-0.95	5	3792
12:39:36	37.60	37.65	37.55	-0.95	5	3787
12:39:36	37.60	37.65	37.60	-0.90	5	3782
12:37:56	37.60	37.65	37.65	-0.85	2	3777
12:37:53	37.60	37.65	37.60	-0.90	1	3775
12:37:48	37.60	37.65	37.60	-0.90	10	3774
12:37:35	37.60	37.65	37.60	-0.90	1	3764
12:36:18	37.60	37.65	37.60	-0.90	1	3763
12:35:52	37.60	37.65	37.60	-0.90	1	3762
12:35:23	37.60	37.65	37.60	-0.90	1	3761
12:34:45	37.60	37.65	37.60	-0.90	2	3760
12:32:32	37.60	37.65	37.60	-0.90	1	3758
12:31:46	37.60	37.65	37.60	-0.90	5	3757
12:31:14	37.60	37.65	37.65	-0.85	1	3752
12:30:45	37.60	37.65	37.65	-0.85	1	3751
12:30:17	37.60	37.70	37.70	-0.80	1	3750
12:30:17	37.60	37.65	37.70	-0.80	1	3749
12:30:17	37.60	37.65	37.65	-0.85	4	3748
12:29:07	37.60	37.65	37.65	-0.85	1	3744
12:27:12	37.60	37.65	37.65	-0.85	2	3743
12:26:53	37.60	37.65	37.60	-0.90	3	3741
12:26:03	37.55	37.65	37.65	-0.85	1	3738
12:26:02	37.55	37.60	37.60	-0.90	1	3737
12:25:11	37.50	37.60	37.60	-0.90	1	3736
12:25:11	37.50	37.60	37.60	-0.90	1	3735
12:25:10	37.50	37.55	37.55	-0.95	23	3734
12:25:10	37.50	37.55	37.55	-0.95	4	3711
12:23:45	37.50	37.55	37.50	-1.00	1	3707
12:23:21	37.50	37.55	37.50	-1.00	2	3706
12:22:07	37.50	37.55	37.50	-1.00	2	3704
12:21:29	37.50	37.55	37.50	-1.00	1	3702
12:21:22	37.50	37.55	37.55	-0.95	3	3701
12:20:21	37.50	37.55	37.50	-1.00	4	3698
12:20:19	37.50	37.55	37.50	-1.00	1	3694
12:20:12	37.50	37.55	37.50	-1.00	1	3693
12:20:05	37.50	37.55	37.50	-1.00	1	3692
12:19:45	37.50	37.55	37.50	-1.00	1	3691
12:19:29	37.50	37.55	37.50	-1.00	1	3690
12:19:29	37.50	37.55	37.50	-1.00	1	3689
12:19:01	37.55	37.60	37.55	-0.95	31	3688
12:18:58	37.55	37.60	37.55	-0.95	5	3657
12:15:41	37.55	37.60	37.55	-0.95	1	3652
12:13:55	37.55	37.60	37.55	-0.95	1	3651
12:13:55	37.55	37.60	37.55	-0.95	5	3650
12:13:17	37.55	37.60	37.55	-0.95	1	3645
12:10:17	37.55	37.60	37.55	-0.95	1	3644
12:09:45	37.55	37.60	37.55	-0.95	1	3643
12:09:42	37.50	37.55	37.55	-0.95	1	3642
12:09:42	37.50	37.55	37.55	-0.95	2	3641
12:09:42	37.55	37.60	37.55	-0.95	8	3639
12:09:14	37.55	37.60	37.55	-0.95	1	3631
12:08:48	37.60	37.65	37.55	-0.95	28	3630
12:08:48	37.60	37.65	37.60	-0.90	22	3602
12:08:40	37.60	37.65	37.60	-0.90	1	3580
12:08:26	37.60	37.65	37.60	-0.90	1	3579
12:07:49	37.60	37.65	37.60	-0.90	1	3578
12:07:07	37.65	37.70	37.65	-0.85	9	3577
12:06:38	37.65	37.70	37.65	-0.85	1	3568
12:05:34	37.65	37.70	37.65	-0.85	1	3567
12:04:45	37.65	37.70	37.70	-0.80	1	3566
12:04:31	37.65	37.70	37.70	-0.80	1	3565
12:03:58	37.70	37.75	37.70	-0.80	2	3564
12:03:48	37.70	37.75	37.70	-0.80	2	3562
12:02:51	37.70	37.75	37.70	-0.80	1	3560
12:02:48	37.70	37.75	37.70	-0.80	2	3559
12:01:55	37.65	37.70	37.70	-0.80	3	3557
12:01:35	37.70	37.75	37.70	-0.80	1	3554
12:01:26	37.70	37.75	37.70	-0.80	1	3553
12:00:44	37.70	37.75	37.70	-0.80	1	3552
12:00:05	37.70	37.75	37.70	-0.80	2	3551
12:00:00	37.70	37.75	37.70	-0.80	2	3549
11:57:27	37.70	37.80	37.80	-0.70	1	3547
11:57:17	37.75	37.80	37.75	-0.75	7	3546
11:57:16	37.75	37.80	37.75	-0.75	3	3539
11:57:16	37.75	37.80	37.75	-0.75	1	3536
11:56:25	37.75	37.80	37.75	-0.75	1	3535
11:56:01	37.75	37.80	37.75	-0.75	1	3534
11:55:25	37.75	37.80	37.75	-0.75	2	3533
11:55:18	37.75	37.80	37.75	-0.75	1	3531
11:55:10	37.75	37.80	37.75	-0.75	1	3530
11:54:00	37.80	37.85	37.80	-0.70	1	3529
11:53:50	37.75	37.80	37.80	-0.70	10	3528
11:53:36	37.75	37.80	37.75	-0.75	5	3518
11:53:23	37.75	37.80	37.75	-0.75	1	3513
11:52:47	37.75	37.80	37.75	-0.75	1	3512
11:52:04	37.75	37.80	37.75	-0.75	4	3511
11:51:25	37.75	37.80	37.75	-0.75	1	3507
11:51:22	37.75	37.80	37.75	-0.75	1	3506
11:51:11	37.75	37.80	37.75	-0.75	4	3505
11:50:38	37.75	37.80	37.75	-0.75	2	3501
11:50:36	37.75	37.80	37.75	-0.75	1	3499
11:49:56	37.75	37.80	37.75	-0.75	1	3498
11:48:52	37.75	37.80	37.75	-0.75	2	3497
11:48:42	37.75	37.80	37.75	-0.75	1	3495
11:48:26	37.75	37.80	37.75	-0.75	2	3494
11:48:22	37.75	37.80	37.75	-0.75	1	3492
11:48:04	37.75	37.80	37.80	-0.70	1	3491
11:48:03	37.75	37.80	37.80	-0.70	2	3490
11:47:52	37.75	37.80	37.80	-0.70	1	3488
11:45:57	37.80	37.85	37.80	-0.70	1	3487
11:45:56	37.80	37.85	37.80	-0.70	1	3486
11:45:48	37.80	37.85	37.80	-0.70	5	3485
11:44:22	37.80	37.85	37.85	-0.65	2	3480
11:44:06	37.80	37.85	37.85	-0.65	1	3478
11:43:49	37.80	37.85	37.85	-0.65	5	3477
11:42:20	37.80	37.85	37.85	-0.65	1	3472
11:40:40	37.80	37.85	37.85	-0.65	1	3471
11:40:39	37.80	37.85	37.80	-0.70	10	3470
11:40:29	37.80	37.85	37.85	-0.65	1	3460
11:39:46	37.85	37.90	37.85	-0.65	1	3459
11:38:48	37.80	37.85	37.85	-0.65	4	3458
11:38:46	37.80	37.85	37.85	-0.65	1	3454
11:38:27	37.80	37.90	37.90	-0.60	2	3453
11:38:22	37.80	37.90	37.90	-0.60	1	3451
11:38:21	37.85	37.90	37.80	-0.70	11	3450
11:38:21	37.85	37.90	37.85	-0.65	1	3439
11:38:15	37.85	37.90	37.85	-0.65	1	3438
11:38:06	37.85	37.90	37.85	-0.65	1	3437
11:36:42	37.80	37.85	37.85	-0.65	4	3436
11:36:42	37.80	37.85	37.85	-0.65	1	3432
11:36:36	37.80	37.85	37.85	-0.65	1	3431
11:36:25	37.80	37.85	37.85	-0.65	1	3430
11:35:48	37.80	37.85	37.85	-0.65	1	3429
11:35:41	37.80	37.85	37.85	-0.65	1	3428
11:35:40	37.75	37.80	37.80	-0.70	7	3427
11:35:36	37.75	37.80	37.80	-0.70	2	3420
11:33:47	37.75	37.80	37.80	-0.70	2	3418
11:30:57	37.80	37.85	37.80	-0.70	5	3416
11:28:27	37.80	37.85	37.85	-0.65	2	3411
11:27:48	37.75	37.85	37.85	-0.65	2	3409
11:27:48	37.75	37.85	37.85	-0.65	5	3407
11:27:35	37.75	37.85	37.85	-0.65	1	3402
11:27:35	37.75	37.80	37.80	-0.70	5	3401
11:27:35	37.75	37.80	37.80	-0.70	3	3396
11:27:35	37.80	37.85	37.80	-0.70	2	3393
11:26:50	37.75	37.85	37.75	-0.75	1	3391
11:26:50	37.75	37.85	37.85	-0.65	1	3390
11:26:50	37.75	37.80	37.80	-0.70	18	3389
11:26:43	37.75	37.80	37.80	-0.70	3	3371
11:26:42	37.75	37.80	37.80	-0.70	5	3368
11:25:31	37.75	37.80	37.75	-0.75	1	3363
11:24:32	37.75	37.80	37.75	-0.75	1	3362
11:24:29	37.75	37.80	37.80	-0.70	2	3361
11:24:21	37.75	37.80	37.80	-0.70	1	3359
11:24:21	37.75	37.80	37.80	-0.70	2	3358
11:24:18	37.70	37.75	37.75	-0.75	3	3356
11:24:17	37.70	37.80	37.80	-0.70	1	3353
11:24:17	37.70	37.80	37.70	-0.80	1	3352
11:24:17	37.70	37.75	37.75	-0.75	21	3351
11:24:17	37.70	37.75	37.75	-0.75	5	3330
11:24:09	37.70	37.75	37.75	-0.75	2	3325
11:24:02	37.70	37.75	37.70	-0.80	2	3323
11:23:44	37.70	37.75	37.70	-0.80	1	3321
11:23:23	37.70	37.75	37.70	-0.80	1	3320
11:22:55	37.70	37.75	37.70	-0.80	2	3319
11:21:32	37.70	37.75	37.70	-0.80	1	3317
11:20:15	37.70	37.75	37.70	-0.80	1	3316
11:19:45	37.70	37.75	37.70	-0.80	1	3315
11:19:02	37.70	37.75	37.70	-0.80	2	3314
11:18:38	37.70	37.75	37.70	-0.80	1	3312
11:17:59	37.70	37.75	37.70	-0.80	2	3311
11:17:47	37.70	37.75	37.70	-0.80	1	3309
11:17:43	37.70	37.75	37.70	-0.80	1	3308
11:17:15	37.70	37.75	37.70	-0.80	1	3307
11:17:10	37.70	37.75	37.70	-0.80	1	3306
11:16:37	37.70	37.75	37.75	-0.75	1	3305
11:15:54	37.70	37.75	37.70	-0.80	1	3304
11:14:55	37.70	37.75	37.70	-0.80	2	3303
11:14:05	37.70	37.75	37.70	-0.80	1	3301
11:14:04	37.70	37.75	37.70	-0.80	2	3300
11:13:04	37.70	37.75	37.70	-0.80	1	3298
11:12:54	37.70	37.75	37.70	-0.80	1	3297
11:12:52	37.70	37.75	37.75	-0.75	2	3296
11:12:34	37.70	37.75	37.70	-0.80	1	3294
11:12:14	37.70	37.75	37.70	-0.80	1	3293
11:10:34	37.70	37.75	37.70	-0.80	2	3292
11:10:17	37.70	37.75	37.70	-0.80	1	3290
11:09:31	37.70	37.75	37.70	-0.80	1	3289
11:09:09	37.70	37.75	37.75	-0.75	2	3288
11:07:35	37.70	37.75	37.75	-0.75	1	3286
11:06:17	37.75	37.80	37.75	-0.75	1	3285
11:06:08	37.75	37.80	37.75	-0.75	1	3284
11:05:51	37.75	37.80	37.75	-0.75	1	3283
11:05:30	37.70	37.75	37.75	-0.75	2	3282
11:05:30	37.70	37.75	37.75	-0.75	1	3280
11:05:29	37.70	37.75	37.75	-0.75	2	3279
11:05:22	37.70	37.75	37.75	-0.75	2	3277
11:05:16	37.70	37.75	37.75	-0.75	1	3275
11:04:25	37.75	37.80	37.75	-0.75	2	3274
11:04:15	37.70	37.75	37.75	-0.75	1	3272
11:03:48	37.70	37.75	37.75	-0.75	4	3271
11:03:06	37.75	37.80	37.75	-0.75	1	3267
11:01:10	37.75	37.80	37.75	-0.75	1	3266
11:01:08	37.70	37.80	37.80	-0.70	1	3265
11:01:08	37.70	37.80	37.80	-0.70	1	3264
11:01:07	37.70	37.75	37.75	-0.75	10	3263
11:00:57	37.70	37.75	37.75	-0.75	1	3253
11:00:49	37.70	37.75	37.75	-0.75	1	3252
11:00:47	37.70	37.75	37.75	-0.75	1	3251
10:58:51	37.75	37.80	37.75	-0.75	2	3250
10:57:21	37.70	37.75	37.75	-0.75	1	3248
10:57:00	37.70	37.75	37.75	-0.75	5	3247
10:56:49	37.70	37.75	37.75	-0.75	2	3242
10:54:47	37.70	37.75	37.70	-0.80	1	3240
10:53:48	37.60	37.70	37.70	-0.80	1	3239
10:53:18	37.60	37.75	37.60	-0.90	1	3238
10:52:58	37.60	37.75	37.75	-0.75	1	3237
10:52:05	37.60	37.75	37.60	-0.90	1	3236
10:51:52	37.65	37.75	37.65	-0.85	1	3235
10:51:42	37.65	37.75	37.65	-0.85	1	3234
10:51:41	37.65	37.75	37.65	-0.85	1	3233
10:51:40	37.60	37.65	37.65	-0.85	97	3232
10:51:40	37.65	37.75	37.65	-0.85	3	3135
10:51:33	37.65	37.75	37.65	-0.85	1	3132
10:51:33	37.65	37.70	37.70	-0.80	14	3131
10:51:26	37.60	37.70	37.70	-0.80	6	3117
10:51:26	37.60	37.70	37.70	-0.80	1	3111
10:51:26	37.60	37.65	37.65	-0.85	9	3110
10:50:36	37.60	37.65	37.60	-0.90	1	3101
10:48:25	37.60	37.65	37.60	-0.90	1	3100
10:48:11	37.60	37.65	37.60	-0.90	2	3099
10:48:10	37.60	37.65	37.60	-0.90	4	3097
10:48:03	37.60	37.65	37.60	-0.90	2	3093
10:47:47	37.60	37.65	37.60	-0.90	1	3091
10:47:19	37.60	37.65	37.65	-0.85	1	3090
10:47:14	37.60	37.65	37.60	-0.90	1	3089
10:45:25	37.60	37.65	37.65	-0.85	1	3088
10:45:25	37.60	37.65	37.65	-0.85	3	3087
10:44:24	37.60	37.65	37.60	-0.90	1	3084
10:44:16	37.55	37.60	37.60	-0.90	1	3083
10:44:06	37.60	37.65	37.60	-0.90	1	3082
10:44:05	37.60	37.65	37.60	-0.90	1	3081
10:43:15	37.60	37.65	37.60	-0.90	1	3080
10:43:07	37.60	37.65	37.65	-0.85	1	3079
10:42:57	37.60	37.65	37.60	-0.90	2	3078
10:41:19	37.60	37.65	37.65	-0.85	1	3076
10:41:09	37.60	37.65	37.60	-0.90	3	3075
10:40:40	37.60	37.65	37.60	-0.90	1	3072
10:40:17	37.60	37.70	37.60	-0.90	1	3071
10:40:17	37.60	37.65	37.60	-0.90	3	3070
10:39:01	37.65	37.70	37.65	-0.85	6	3067
10:38:30	37.65	37.70	37.65	-0.85	1	3061
10:37:49	37.60	37.65	37.65	-0.85	12	3060
10:37:07	37.60	37.65	37.60	-0.90	1	3048
10:37:00	37.60	37.65	37.65	-0.85	1	3047
10:36:42	37.60	37.65	37.60	-0.90	1	3046
10:35:53	37.60	37.65	37.60	-0.90	1	3045
10:35:43	37.60	37.65	37.60	-0.90	1	3044
10:34:49	37.55	37.60	37.60	-0.90	2	3043
10:34:33	37.55	37.60	37.55	-0.95	2	3041
10:34:04	37.55	37.60	37.60	-0.90	1	3039
10:34:04	37.55	37.60	37.60	-0.90	2	3038
10:34:03	37.55	37.60	37.55	-0.95	3	3036
10:33:45	37.55	37.60	37.55	-0.95	1	3033
10:33:44	37.55	37.60	37.55	-0.95	1	3032
10:33:30	37.55	37.60	37.55	-0.95	5	3031
10:33:23	37.55	37.60	37.55	-0.95	3	3026
10:33:15	37.55	37.60	37.60	-0.90	1	3023
10:33:15	37.55	37.60	37.60	-0.90	1	3022
10:33:15	37.60	37.65	37.60	-0.90	4	3021
10:33:03	37.60	37.65	37.60	-0.90	2	3017
10:32:50	37.60	37.65	37.60	-0.90	4	3015
10:32:48	37.65	37.70	37.65	-0.85	3	3011
10:32:45	37.65	37.70	37.65	-0.85	1	3008
10:32:44	37.65	37.70	37.65	-0.85	1	3007
10:32:44	37.65	37.70	37.65	-0.85	1	3006
10:32:43	37.65	37.70	37.65	-0.85	1	3005
10:32:23	37.65	37.70	37.65	-0.85	1	3004
10:32:16	37.70	37.75	37.70	-0.80	1	3003
10:32:13	37.65	37.70	37.65	-0.85	3	3002
10:32:12	37.65	37.70	37.65	-0.85	1	2999
10:32:01	37.65	37.70	37.65	-0.85	4	2998
10:32:01	37.65	37.70	37.65	-0.85	4	2994
10:31:55	37.65	37.75	37.65	-0.85	1	2990
10:31:54	37.65	37.75	37.65	-0.85	1	2989
10:31:54	37.65	37.80	37.65	-0.85	4	2988
10:31:51	37.70	37.80	37.70	-0.80	6	2984
10:31:40	37.70	37.80	37.70	-0.80	2	2978
10:31:33	37.70	37.80	37.80	-0.70	2	2976
10:31:28	37.70	37.75	37.75	-0.75	5	2974
10:30:55	37.70	37.80	37.70	-0.80	1	2969
10:30:54	37.70	37.80	37.80	-0.70	1	2968
10:30:50	37.70	37.80	37.80	-0.70	1	2967
10:30:48	37.70	37.75	37.75	-0.75	1	2966
10:30:34	37.65	37.75	37.75	-0.75	3	2965
10:30:32	37.65	37.75	37.75	-0.75	1	2962
10:30:15	37.75	37.80	37.75	-0.75	1	2961
10:30:15	37.75	37.80	37.75	-0.75	12	2960
10:30:14	37.75	37.80	37.75	-0.75	1	2948
10:30:12	37.75	37.80	37.75	-0.75	1	2947
10:29:20	37.75	37.80	37.80	-0.70	1	2946
10:29:13	37.75	37.80	37.80	-0.70	1	2945
10:29:12	37.75	37.80	37.80	-0.70	2	2944
10:29:02	37.75	37.80	37.75	-0.75	2	2942
10:28:47	37.80	37.85	37.80	-0.70	1	2940
10:28:45	37.80	37.85	37.80	-0.70	1	2939
10:28:44	37.80	37.85	37.80	-0.70	1	2938
10:28:44	37.80	37.85	37.80	-0.70	1	2937
10:28:40	37.80	37.85	37.80	-0.70	1	2936
10:28:39	37.80	37.85	37.80	-0.70	1	2935
10:28:36	37.80	37.85	37.80	-0.70	1	2934
10:28:21	37.80	37.85	37.80	-0.70	1	2933
10:28:21	37.80	37.85	37.80	-0.70	5	2932
10:28:20	37.80	37.85	37.85	-0.65	1	2927
10:28:20	37.80	37.85	37.85	-0.65	1	2926
10:28:18	37.80	37.85	37.80	-0.70	1	2925
10:28:09	37.75	37.80	37.80	-0.70	16	2924
10:28:09	37.65	37.75	37.75	-0.75	10	2908
10:28:09	37.65	37.70	37.70	-0.80	8	2898
10:28:08	37.65	37.70	37.70	-0.80	4	2890
10:28:08	37.65	37.70	37.70	-0.80	1	2886
10:28:08	37.65	37.70	37.70	-0.80	10	2885
10:27:57	37.65	37.70	37.70	-0.80	1	2875
10:27:56	37.60	37.65	37.65	-0.85	3	2874
10:27:52	37.60	37.65	37.65	-0.85	1	2871
10:27:42	37.60	37.65	37.65	-0.85	1	2870
10:25:55	37.60	37.65	37.60	-0.90	10	2869
10:25:02	37.60	37.65	37.65	-0.85	1	2859
10:24:00	37.60	37.65	37.60	-0.90	1	2858
10:23:39	37.60	37.65	37.65	-0.85	1	2857
10:23:39	37.60	37.65	37.65	-0.85	2	2856
10:23:13	37.60	37.65	37.60	-0.90	1	2854
10:22:20	37.55	37.60	37.60	-0.90	3	2853
10:22:20	37.55	37.60	37.60	-0.90	10	2850
10:21:26	37.55	37.60	37.55	-0.95	7	2840
10:18:50	37.55	37.60	37.55	-0.95	1	2833
10:18:33	37.55	37.60	37.55	-0.95	1	2832
10:18:29	37.55	37.60	37.60	-0.90	1	2831
10:17:31	37.55	37.60	37.60	-0.90	1	2830
10:17:05	37.55	37.60	37.55	-0.95	1	2829
10:16:33	37.55	37.60	37.55	-0.95	3	2828
10:15:51	37.55	37.60	37.55	-0.95	1	2825
10:15:12	37.55	37.60	37.60	-0.90	1	2824
10:14:46	37.55	37.60	37.60	-0.90	5	2823
10:14:10	37.55	37.60	37.55	-0.95	1	2818
10:13:39	37.55	37.60	37.55	-0.95	1	2817
10:12:23	37.55	37.60	37.60	-0.90	1	2816
10:11:21	37.55	37.60	37.60	-0.90	1	2815
10:11:17	37.55	37.60	37.60	-0.90	3	2814
10:10:57	37.55	37.60	37.60	-0.90	1	2811
10:09:50	37.55	37.65	37.55	-0.95	1	2810
10:08:46	37.55	37.70	37.55	-0.95	1	2809
10:08:33	37.60	37.70	37.55	-0.95	1	2808
10:08:33	37.60	37.70	37.60	-0.90	2	2807
10:08:24	37.55	37.70	37.55	-0.95	1	2805
10:08:24	37.55	37.60	37.60	-0.90	2	2804
10:08:24	37.55	37.60	37.60	-0.90	1	2802
10:07:52	37.60	37.65	37.60	-0.90	2	2801
10:07:39	37.60	37.65	37.65	-0.85	1	2799
10:06:53	37.60	37.65	37.65	-0.85	2	2798
10:06:27	37.60	37.65	37.65	-0.85	1	2796
10:05:54	37.55	37.65	37.55	-0.95	1	2795
10:05:45	37.55	37.70	37.55	-0.95	1	2794
10:05:43	37.55	37.70	37.55	-0.95	1	2793
10:05:16	37.55	37.70	37.55	-0.95	1	2792
10:05:16	37.55	37.70	37.55	-0.95	2	2791
10:05:10	37.55	37.70	37.55	-0.95	1	2789
10:05:09	37.55	37.70	37.55	-0.95	1	2788
10:05:09	37.50	37.65	37.70	-0.80	97	2787
10:05:09	37.50	37.65	37.65	-0.85	3	2690
10:04:53	37.50	37.65	37.50	-1.00	1	2687
10:04:45	37.50	37.65	37.50	-1.00	1	2686
10:04:45	37.45	37.60	37.70	-0.80	23	2685
10:04:45	37.45	37.60	37.65	-0.85	72	2662
10:04:45	37.45	37.60	37.60	-0.90	5	2590
10:04:08	37.45	37.60	37.45	-1.05	1	2585
10:04:08	37.40	37.55	37.65	-0.85	49	2584
10:04:08	37.40	37.55	37.60	-0.90	48	2535
10:04:08	37.40	37.55	37.55	-0.95	3	2487
10:03:58	37.40	37.55	37.40	-1.10	1	2484
10:03:54	37.40	37.55	37.40	-1.10	1	2483
10:03:53	37.40	37.50	37.60	-0.90	74	2482
10:03:53	37.40	37.50	37.55	-0.95	5	2408
10:03:53	37.40	37.50	37.50	-1.00	21	2403
10:03:50	37.40	37.50	37.50	-1.00	5	2382
10:03:38	37.40	37.50	37.40	-1.10	1	2377
10:03:38	37.40	37.50	37.40	-1.10	2	2376
10:03:36	37.40	37.50	37.40	-1.10	1	2374
10:03:33	37.40	37.45	37.50	-1.00	90	2373
10:03:33	37.40	37.45	37.45	-1.05	10	2283
10:03:08	37.40	37.45	37.40	-1.10	1	2273
10:02:41	37.40	37.45	37.45	-1.05	1	2272
10:02:39	37.40	37.45	37.40	-1.10	1	2271
10:02:35	37.40	37.45	37.40	-1.10	2	2270
10:02:05	37.40	37.45	37.40	-1.10	1	2268
10:02:01	37.40	37.45	37.45	-1.05	1	2267
10:01:57	37.45	37.50	37.45	-1.05	1	2266
10:01:56	37.45	37.50	37.50	-1.00	1	2265
10:01:51	37.40	37.50	37.50	-1.00	5	2264
10:00:50	37.40	37.50	37.50	-1.00	1	2259
09:59:50	37.40	37.50	37.40	-1.10	3	2258
09:59:26	37.35	37.50	37.35	-1.15	3	2255
09:58:59	37.35	37.50	37.50	-1.00	1	2252
09:58:49	37.35	37.40	37.40	-1.10	1	2251
09:58:43	37.40	37.50	37.40	-1.10	1	2250
09:58:42	37.40	37.50	37.40	-1.10	2	2249
09:58:11	37.40	37.50	37.40	-1.10	1	2247
09:58:11	37.35	37.40	37.40	-1.10	2	2246
09:57:55	37.40	37.50	37.40	-1.10	4	2244
09:57:49	37.40	37.50	37.40	-1.10	1	2240
09:57:30	37.45	37.50	37.45	-1.05	1	2239
09:57:15	37.45	37.50	37.45	-1.05	2	2238
09:57:00	37.40	37.45	37.45	-1.05	1	2236
09:57:00	37.35	37.40	37.40	-1.10	4	2235
09:56:24	37.35	37.40	37.40	-1.10	1	2231
09:56:22	37.35	37.40	37.35	-1.15	5	2230
09:56:22	37.35	37.40	37.40	-1.10	1	2225
09:56:16	37.35	37.40	37.40	-1.10	1	2224
09:56:02	37.35	37.40	37.35	-1.15	1	2223
09:56:00	37.35	37.40	37.35	-1.15	1	2222
09:55:58	37.35	37.40	37.35	-1.15	2	2221
09:55:51	37.35	37.40	37.40	-1.10	3	2219
09:55:50	37.35	37.40	37.35	-1.15	1	2216
09:55:50	37.35	37.40	37.35	-1.15	1	2215
09:55:50	37.45	37.50	37.40	-1.10	37	2214
09:55:50	37.45	37.50	37.45	-1.05	18	2177
09:54:36	37.45	37.50	37.45	-1.05	1	2159
09:54:04	37.45	37.50	37.45	-1.05	1	2158
09:53:49	37.45	37.50	37.45	-1.05	1	2157
09:53:49	37.45	37.50	37.50	-1.00	2	2156
09:53:29	37.50	37.60	37.50	-1.00	9	2154
09:52:46	37.50	37.60	37.50	-1.00	1	2145
09:52:46	37.50	37.60	37.50	-1.00	10	2144
09:52:32	37.50	37.60	37.50	-1.00	1	2134
09:52:18	37.50	37.60	37.50	-1.00	1	2133
09:52:08	37.50	37.55	37.60	-0.90	1	2132
09:52:08	37.50	37.55	37.55	-0.95	1	2131
09:52:02	37.50	37.55	37.50	-1.00	1	2130
09:51:47	37.55	37.60	37.50	-1.00	2	2129
09:51:47	37.55	37.60	37.55	-0.95	3	2127
09:51:11	37.50	37.55	37.55	-0.95	4	2124
09:51:03	37.50	37.55	37.55	-0.95	1	2120
09:50:53	37.50	37.55	37.50	-1.00	4	2119
09:50:35	37.50	37.55	37.55	-0.95	1	2115
09:50:33	37.50	37.55	37.50	-1.00	3	2114
09:49:48	37.50	37.55	37.50	-1.00	1	2111
09:48:41	37.50	37.60	37.60	-0.90	1	2110
09:48:33	37.50	37.60	37.50	-1.00	4	2109
09:47:48	37.50	37.60	37.50	-1.00	1	2105
09:47:29	37.55	37.60	37.55	-0.95	1	2104
09:47:13	37.50	37.60	37.50	-1.00	5	2103
09:46:21	37.50	37.55	37.60	-0.90	2	2098
09:46:21	37.50	37.55	37.55	-0.95	5	2096
09:46:08	37.50	37.55	37.50	-1.00	2	2091
09:45:53	37.50	37.55	37.50	-1.00	1	2089
09:45:43	37.50	37.55	37.50	-1.00	2	2088
09:45:41	37.50	37.55	37.50	-1.00	1	2086
09:45:21	37.50	37.60	37.50	-1.00	1	2085
09:45:13	37.55	37.60	37.50	-1.00	7	2084
09:45:13	37.55	37.60	37.55	-0.95	1	2077
09:45:11	37.50	37.60	37.50	-1.00	1	2076
09:45:07	37.55	37.65	37.55	-0.95	22	2075
09:45:00	37.60	37.65	37.60	-0.90	8	2053
09:44:35	37.55	37.65	37.65	-0.85	1	2045
09:44:32	37.55	37.65	37.55	-0.95	10	2044
09:44:29	37.55	37.60	37.60	-0.90	5	2034
09:44:29	37.55	37.60	37.60	-0.90	22	2029
09:44:24	37.55	37.60	37.55	-0.95	1	2007
09:43:50	37.50	37.55	37.55	-0.95	7	2006
09:43:33	37.50	37.55	37.55	-0.95	1	1999
09:43:08	37.55	37.60	37.55	-0.95	2	1998
09:43:06	37.55	37.60	37.55	-0.95	1	1996
09:43:00	37.55	37.60	37.55	-0.95	1	1995
09:42:52	37.55	37.60	37.55	-0.95	1	1994
09:42:46	37.55	37.60	37.55	-0.95	1	1993
09:42:46	37.55	37.60	37.55	-0.95	1	1992
09:42:45	37.55	37.60	37.55	-0.95	2	1991
09:42:35	37.55	37.60	37.55	-0.95	1	1989
09:41:48	37.55	37.60	37.55	-0.95	1	1988
09:41:22	37.55	37.60	37.55	-0.95	1	1987
09:41:14	37.55	37.60	37.55	-0.95	2	1986
09:40:59	37.55	37.60	37.55	-0.95	5	1984
09:40:32	37.55	37.60	37.55	-0.95	1	1979
09:40:27	37.55	37.60	37.55	-0.95	2	1978
09:39:11	37.45	37.55	37.55	-0.95	1	1976
09:39:11	37.45	37.60	37.60	-0.90	1	1975
09:38:29	37.45	37.60	37.60	-0.90	2	1974
09:38:29	37.40	37.50	37.50	-1.00	15	1972
09:38:29	37.40	37.45	37.50	-1.00	13	1957
09:38:29	37.40	37.45	37.45	-1.05	1	1944
09:38:29	37.40	37.45	37.45	-1.05	1	1943
09:38:22	37.40	37.45	37.45	-1.05	7	1942
09:38:22	37.40	37.45	37.45	-1.05	1	1935
09:37:46	37.40	37.45	37.45	-1.05	1	1934
09:37:38	37.40	37.45	37.45	-1.05	1	1933
09:37:31	37.40	37.45	37.45	-1.05	5	1932
09:36:58	37.40	37.45	37.40	-1.10	5	1927
09:36:56	37.40	37.45	37.40	-1.10	1	1922
09:36:46	37.40	37.45	37.40	-1.10	1	1921
09:36:35	37.40	37.45	37.40	-1.10	1	1920
09:36:22	37.40	37.45	37.40	-1.10	1	1919
09:35:51	37.40	37.45	37.40	-1.10	1	1918
09:35:09	37.40	37.45	37.40	-1.10	2	1917
09:35:06	37.40	37.45	37.40	-1.10	1	1915
09:35:05	37.40	37.45	37.40	-1.10	1	1914
09:34:55	37.40	37.45	37.40	-1.10	1	1913
09:34:53	37.40	37.45	37.40	-1.10	1	1912
09:34:53	37.40	37.45	37.45	-1.05	10	1911
09:34:51	37.40	37.45	37.40	-1.10	2	1901
09:34:45	37.40	37.45	37.40	-1.10	2	1899
09:34:08	37.40	37.45	37.45	-1.05	1	1897
09:33:51	37.40	37.45	37.40	-1.10	1	1896
09:33:49	37.40	37.45	37.45	-1.05	1	1895
09:33:26	37.45	37.50	37.45	-1.05	7	1894
09:33:24	37.45	37.50	37.50	-1.00	2	1887
09:33:24	37.45	37.50	37.50	-1.00	1	1885
09:33:07	37.45	37.50	37.50	-1.00	1	1884
09:33:01	37.45	37.50	37.45	-1.05	4	1883
09:32:52	37.45	37.50	37.50	-1.00	1	1879
09:32:49	37.45	37.50	37.50	-1.00	1	1878
09:32:36	37.45	37.50	37.45	-1.05	1	1877
09:32:35	37.45	37.50	37.45	-1.05	7	1876
09:32:35	37.45	37.50	37.45	-1.05	1	1869
09:32:30	37.45	37.50	37.45	-1.05	9	1868
09:32:02	37.45	37.50	37.45	-1.05	1	1859
09:31:59	37.45	37.50	37.45	-1.05	2	1858
09:31:28	37.45	37.50	37.50	-1.00	1	1856
09:31:19	37.45	37.50	37.50	-1.00	1	1855
09:30:43	37.45	37.50	37.50	-1.00	1	1854
09:30:38	37.50	37.55	37.50	-1.00	1	1853
09:30:34	37.45	37.55	37.55	-0.95	1	1852
09:30:22	37.50	37.55	37.50	-1.00	3	1851
09:30:20	37.45	37.50	37.50	-1.00	7	1848
09:30:07	37.50	37.55	37.50	-1.00	14	1841
09:30:04	37.45	37.50	37.50	-1.00	6	1827
09:29:58	37.45	37.50	37.50	-1.00	1	1821
09:29:47	37.50	37.55	37.50	-1.00	4	1820
09:29:47	37.50	37.55	37.50	-1.00	2	1816
09:29:39	37.50	37.55	37.50	-1.00	1	1814
09:29:37	37.45	37.55	37.45	-1.05	1	1813
09:29:33	37.45	37.55	37.45	-1.05	1	1812
09:29:17	37.50	37.60	37.50	-1.00	1	1811
09:29:11	37.50	37.60	37.50	-1.00	2	1810
09:29:11	37.50	37.60	37.50	-1.00	6	1808
09:29:08	37.50	37.60	37.50	-1.00	5	1802
09:29:07	37.50	37.60	37.50	-1.00	2	1797
09:29:06	37.50	37.55	37.60	-0.90	4	1795
09:29:06	37.50	37.55	37.55	-0.95	1	1791
09:29:01	37.50	37.55	37.50	-1.00	4	1790
09:28:59	37.50	37.60	37.50	-1.00	2	1786
09:28:53	37.50	37.60	37.50	-1.00	1	1784
09:28:35	37.50	37.60	37.50	-1.00	1	1783
09:28:32	37.50	37.60	37.50	-1.00	5	1782
09:28:25	37.55	37.60	37.55	-0.95	8	1777
09:27:37	37.50	37.55	37.55	-0.95	1	1769
09:27:32	37.55	37.60	37.55	-0.95	1	1768
09:27:19	37.50	37.55	37.55	-0.95	1	1767
09:27:11	37.45	37.55	37.55	-0.95	1	1766
09:27:08	37.45	37.60	37.60	-0.90	5	1765
09:27:04	37.50	37.60	37.50	-1.00	1	1760
09:27:00	37.45	37.55	37.55	-0.95	1	1759
09:26:56	37.45	37.50	37.50	-1.00	1	1758
09:26:55	37.45	37.55	37.60	-0.90	4	1757
09:26:55	37.45	37.55	37.55	-0.95	6	1753
09:26:54	37.45	37.55	37.45	-1.05	1	1747
09:26:49	37.50	37.60	37.50	-1.00	1	1746
09:26:46	37.50	37.60	37.50	-1.00	1	1745
09:26:46	37.55	37.60	37.55	-0.95	2	1744
09:26:43	37.50	37.60	37.50	-1.00	5	1742
09:26:43	37.50	37.55	37.60	-0.90	5	1737
09:26:43	37.50	37.55	37.55	-0.95	5	1732
09:26:28	37.50	37.55	37.55	-0.95	1	1727
09:26:26	37.50	37.55	37.55	-0.95	3	1726
09:26:09	37.55	37.60	37.55	-0.95	5	1723
09:26:02	37.55	37.60	37.60	-0.90	3	1718
09:25:34	37.55	37.60	37.60	-0.90	1	1715
09:25:30	37.55	37.60	37.60	-0.90	1	1714
09:25:29	37.55	37.60	37.60	-0.90	1	1713
09:25:25	37.50	37.60	37.60	-0.90	1	1712
09:25:22	37.50	37.60	37.60	-0.90	1	1711
09:25:16	37.50	37.55	37.55	-0.95	6	1710
09:25:14	37.50	37.55	37.55	-0.95	5	1704
09:25:03	37.45	37.50	37.50	-1.00	1	1699
09:24:49	37.45	37.50	37.50	-1.00	1	1698
09:24:43	37.45	37.50	37.50	-1.00	7	1697
09:24:43	37.45	37.50	37.50	-1.00	5	1690
09:24:42	37.45	37.50	37.50	-1.00	1	1685
09:24:29	37.45	37.50	37.50	-1.00	1	1684
09:24:28	37.45	37.50	37.45	-1.05	10	1683
09:24:22	37.45	37.50	37.50	-1.00	1	1673
09:24:10	37.45	37.50	37.50	-1.00	1	1672
09:24:10	37.45	37.50	37.50	-1.00	2	1671
09:23:59	37.45	37.50	37.50	-1.00	1	1669
09:23:34	37.45	37.50	37.45	-1.05	2	1668
09:23:29	37.45	37.50	37.45	-1.05	1	1666
09:23:26	37.45	37.50	37.45	-1.05	1	1665
09:23:26	37.40	37.45	37.45	-1.05	4	1664
09:23:24	37.40	37.45	37.45	-1.05	1	1660
09:23:22	37.40	37.45	37.45	-1.05	1	1659
09:22:56	37.40	37.45	37.45	-1.05	1	1658
09:22:51	37.40	37.45	37.45	-1.05	1	1657
09:22:28	37.45	37.50	37.45	-1.05	2	1656
09:21:52	37.45	37.50	37.45	-1.05	1	1654
09:21:47	37.40	37.45	37.45	-1.05	1	1653
09:21:41	37.40	37.45	37.45	-1.05	1	1652
09:21:40	37.40	37.45	37.45	-1.05	1	1651
09:21:32	37.45	37.50	37.45	-1.05	4	1650
09:21:20	37.45	37.50	37.45	-1.05	2	1646
09:21:18	37.45	37.50	37.45	-1.05	1	1644
09:21:13	37.45	37.50	37.45	-1.05	1	1643
09:21:01	37.45	37.50	37.45	-1.05	1	1642
09:20:55	37.45	37.50	37.45	-1.05	1	1641
09:20:49	37.45	37.50	37.50	-1.00	1	1640
09:20:44	37.45	37.50	37.45	-1.05	1	1639
09:20:30	37.45	37.50	37.50	-1.00	1	1638
09:20:26	37.45	37.50	37.50	-1.00	5	1637
09:20:17	37.45	37.50	37.50	-1.00	1	1632
09:20:03	37.40	37.50	37.50	-1.00	1	1631
09:19:54	37.40	37.50	37.50	-1.00	1	1630
09:19:51	37.40	37.50	37.50	-1.00	1	1629
09:19:50	37.40	37.50	37.50	-1.00	1	1628
09:19:50	37.40	37.50	37.50	-1.00	1	1627
09:19:48	37.40	37.50	37.50	-1.00	2	1626
09:19:42	37.40	37.50	37.50	-1.00	3	1624
09:19:35	37.40	37.60	37.40	-1.10	2	1621
09:19:35	37.45	37.60	37.45	-1.05	4	1619
09:19:31	37.50	37.60	37.50	-1.00	17	1615
09:19:31	37.50	37.60	37.60	-0.90	2	1598
09:19:25	37.55	37.60	37.55	-0.95	3	1596
09:19:25	37.55	37.60	37.55	-0.95	1	1593
09:19:19	37.55	37.60	37.60	-0.90	3	1592
09:19:01	37.55	37.60	37.60	-0.90	2	1589
09:18:56	37.50	37.60	37.60	-0.90	1	1587
09:18:54	37.50	37.60	37.60	-0.90	1	1586
09:18:44	37.50	37.60	37.60	-0.90	1	1585
09:18:34	37.50	37.60	37.60	-0.90	2	1584
09:18:24	37.45	37.55	37.55	-0.95	8	1582
09:18:24	37.45	37.55	37.55	-0.95	2	1574
09:18:14	37.40	37.50	37.50	-1.00	1	1572
09:18:14	37.40	37.50	37.50	-1.00	13	1571
09:18:14	37.40	37.50	37.50	-1.00	2	1558
09:18:06	37.40	37.45	37.45	-1.05	1	1556
09:18:02	37.35	37.45	37.45	-1.05	3	1555
09:17:55	37.35	37.40	37.40	-1.10	1	1552
09:17:50	37.30	37.35	37.35	-1.15	3	1551
09:17:49	37.30	37.35	37.35	-1.15	1	1548
09:17:44	37.35	37.40	37.35	-1.15	1	1547
09:17:43	37.35	37.40	37.40	-1.10	1	1546
09:17:42	37.30	37.35	37.35	-1.15	4	1545
09:17:16	37.25	37.30	37.30	-1.20	2	1541
09:17:03	37.20	37.25	37.25	-1.25	11	1539
09:17:03	37.20	37.25	37.25	-1.25	1	1528
09:17:03	37.20	37.25	37.20	-1.30	1	1527
09:16:54	37.20	37.25	37.20	-1.30	1	1526
09:16:36	37.20	37.25	37.20	-1.30	1	1525
09:16:29	37.15	37.20	37.20	-1.30	6	1524
09:16:26	37.15	37.20	37.20	-1.30	1	1518
09:16:16	37.15	37.20	37.15	-1.35	1	1517
09:16:14	37.15	37.20	37.20	-1.30	1	1516
09:16:11	37.15	37.20	37.15	-1.35	4	1515
09:16:07	37.15	37.20	37.15	-1.35	5	1511
09:16:06	37.15	37.20	37.15	-1.35	5	1506
09:16:01	37.15	37.20	37.15	-1.35	1	1501
09:16:01	37.15	37.20	37.15	-1.35	5	1500
09:15:57	37.15	37.20	37.20	-1.30	1	1495
09:15:56	37.15	37.20	37.15	-1.35	4	1494
09:15:56	37.20	37.25	37.15	-1.35	2	1490
09:15:56	37.20	37.25	37.20	-1.30	3	1488
09:15:52	37.20	37.25	37.20	-1.30	22	1485
09:15:52	37.20	37.25	37.20	-1.30	4	1463
09:15:52	37.20	37.25	37.20	-1.30	5	1459
09:15:51	37.20	37.25	37.20	-1.30	4	1454
09:15:46	37.20	37.25	37.20	-1.30	5	1450
09:15:46	37.20	37.25	37.20	-1.30	4	1445
09:15:46	37.20	37.25	37.20	-1.30	4	1441
09:15:41	37.25	37.30	37.25	-1.25	1	1437
09:15:41	37.25	37.30	37.25	-1.25	4	1436
09:15:41	37.25	37.30	37.25	-1.25	3	1432
09:15:40	37.20	37.25	37.25	-1.25	2	1429
09:15:38	37.20	37.25	37.20	-1.30	1	1427
09:15:38	37.20	37.25	37.20	-1.30	1	1426
09:15:38	37.20	37.25	37.25	-1.25	1	1425
09:15:36	37.20	37.25	37.20	-1.30	3	1424
09:15:33	37.20	37.30	37.20	-1.30	1	1421
09:15:33	37.25	37.30	37.25	-1.25	2	1420
09:15:33	37.25	37.30	37.25	-1.25	5	1418
09:15:33	37.25	37.30	37.25	-1.25	4	1413
09:15:29	37.30	37.35	37.30	-1.20	2	1409
09:15:29	37.30	37.35	37.30	-1.20	1	1407
09:15:28	37.30	37.35	37.30	-1.20	3	1406
09:15:26	37.30	37.35	37.30	-1.20	6	1403
09:15:26	37.30	37.35	37.30	-1.20	1	1397
09:15:26	37.30	37.35	37.30	-1.20	4	1396
09:15:26	37.30	37.35	37.30	-1.20	6	1392
09:15:14	37.30	37.35	37.35	-1.15	2	1386
09:14:56	37.30	37.35	37.35	-1.15	1	1384
09:14:54	37.30	37.35	37.35	-1.15	2	1383
09:14:52	37.30	37.35	37.35	-1.15	5	1381
09:14:44	37.30	37.35	37.35	-1.15	1	1376
09:14:43	37.30	37.35	37.35	-1.15	1	1375
09:14:39	37.30	37.35	37.35	-1.15	1	1374
09:14:38	37.30	37.35	37.30	-1.20	1	1373
09:14:18	37.30	37.35	37.35	-1.15	1	1372
09:14:16	37.30	37.40	37.40	-1.10	1	1371
09:14:12	37.30	37.40	37.40	-1.10	1	1370
09:14:12	37.35	37.40	37.30	-1.20	4	1369
09:14:12	37.35	37.40	37.35	-1.15	1	1365
09:13:45	37.30	37.40	37.40	-1.10	1	1364
09:13:38	37.30	37.40	37.40	-1.10	3	1363
09:13:23	37.35	37.45	37.35	-1.15	1	1360
09:13:23	37.25	37.45	37.25	-1.25	16	1359
09:13:23	37.25	37.45	37.25	-1.25	2	1343
09:13:23	37.30	37.45	37.30	-1.20	1	1341
09:13:19	37.30	37.45	37.30	-1.20	3	1340
09:13:16	37.40	37.45	37.40	-1.10	1	1337
09:13:15	37.25	37.40	37.40	-1.10	2	1336
09:13:14	37.25	37.40	37.40	-1.10	1	1334
09:13:12	37.25	37.40	37.40	-1.10	1	1333
09:13:11	37.30	37.40	37.30	-1.20	1	1332
09:13:11	37.35	37.40	37.35	-1.15	12	1331
09:13:11	37.35	37.40	37.35	-1.15	2	1319
09:13:10	37.35	37.40	37.35	-1.15	8	1317
09:13:09	37.35	37.40	37.40	-1.10	1	1309
09:12:56	37.35	37.45	37.45	-1.05	1	1308
09:12:54	37.30	37.35	37.35	-1.15	1	1307
09:12:54	37.30	37.35	37.35	-1.15	1	1306
09:12:51	37.30	37.35	37.30	-1.20	6	1305
09:12:50	37.30	37.35	37.30	-1.20	1	1299
09:12:43	37.30	37.40	37.45	-1.05	6	1298
09:12:43	37.30	37.40	37.40	-1.10	4	1292
09:12:38	37.35	37.40	37.35	-1.15	1	1288
09:12:38	37.35	37.40	37.35	-1.15	3	1287
09:12:21	37.30	37.35	37.35	-1.15	4	1284
09:12:18	37.30	37.35	37.30	-1.20	1	1280
09:12:16	37.25	37.35	37.35	-1.15	2	1279
09:12:16	37.30	37.35	37.30	-1.20	2	1277
09:12:16	37.30	37.35	37.30	-1.20	10	1275
09:12:15	37.30	37.35	37.30	-1.20	1	1265
09:12:10	37.35	37.40	37.30	-1.20	1	1264
09:12:10	37.35	37.40	37.35	-1.15	1	1263
09:12:09	37.30	37.35	37.35	-1.15	1	1262
09:12:05	37.30	37.40	37.40	-1.10	2	1261
09:11:53	37.35	37.40	37.35	-1.15	1	1259
09:11:52	37.30	37.40	37.30	-1.20	1	1258
09:11:47	37.35	37.45	37.35	-1.15	1	1257
09:11:38	37.40	37.45	37.40	-1.10	1	1256
09:11:35	37.30	37.40	37.40	-1.10	1	1255
09:11:32	37.35	37.40	37.35	-1.15	1	1254
09:11:32	37.30	37.40	37.30	-1.20	2	1253
09:11:31	37.30	37.40	37.30	-1.20	1	1251
09:11:30	37.30	37.40	37.40	-1.10	1	1250
09:11:26	37.35	37.40	37.35	-1.15	1	1249
09:11:24	37.35	37.50	37.35	-1.15	1	1248
09:11:19	37.45	37.65	37.45	-1.05	1	1247
09:11:19	37.25	37.30	37.65	-0.85	1	1246
09:11:19	37.25	37.30	37.60	-0.90	11	1245
09:11:19	37.25	37.30	37.55	-0.95	5	1234
09:11:19	37.25	37.30	37.50	-1.00	26	1229
09:11:19	37.25	37.30	37.45	-1.05	20	1203
09:11:19	37.25	37.30	37.40	-1.10	12	1183
09:11:19	37.25	37.30	37.35	-1.15	3	1171
09:11:19	37.25	37.30	37.30	-1.20	2	1168
09:11:17	37.25	37.30	37.25	-1.25	1	1166
09:11:12	37.25	37.30	37.25	-1.25	1	1165
09:11:07	37.20	37.30	37.20	-1.30	1	1164
09:11:02	37.20	37.30	37.20	-1.30	1	1163
09:10:57	37.25	37.30	37.25	-1.25	1	1162
09:10:54	37.25	37.30	37.30	-1.20	2	1161
09:10:51	37.20	37.25	37.25	-1.25	1	1159
09:10:51	37.20	37.25	37.25	-1.25	1	1158
09:10:51	37.20	37.25	37.20	-1.30	2	1157
09:10:46	37.20	37.25	37.20	-1.30	2	1155
09:10:41	37.20	37.25	37.20	-1.30	6	1153
09:10:41	37.20	37.25	37.20	-1.30	2	1147
09:10:36	37.20	37.25	37.20	-1.30	2	1145
09:10:35	37.20	37.25	37.25	-1.25	1	1143
09:10:32	37.20	37.25	37.25	-1.25	1	1142
09:10:31	37.25	37.30	37.25	-1.25	2	1141
09:10:27	37.25	37.35	37.35	-1.15	1	1139
09:10:26	37.25	37.35	37.25	-1.25	3	1138
09:10:20	37.25	37.30	37.30	-1.20	1	1135
09:10:19	37.25	37.30	37.30	-1.20	2	1134
09:10:17	37.25	37.30	37.25	-1.25	3	1132
09:10:12	37.30	37.35	37.25	-1.25	2	1129
09:10:12	37.30	37.35	37.30	-1.20	1	1127
09:10:11	37.30	37.35	37.35	-1.15	1	1126
09:10:08	37.30	37.35	37.35	-1.15	1	1125
09:10:07	37.30	37.35	37.30	-1.20	3	1124
09:10:05	37.30	37.35	37.35	-1.15	1	1121
09:10:02	37.35	37.40	37.30	-1.20	2	1120
09:10:02	37.35	37.40	37.35	-1.15	2	1118
09:10:01	37.35	37.40	37.35	-1.15	6	1116
09:09:54	37.35	37.40	37.40	-1.10	1	1110
09:09:51	37.25	37.35	37.35	-1.15	4	1109
09:09:49	37.25	37.35	37.25	-1.25	3	1105
09:09:46	37.25	37.30	37.30	-1.20	1	1102
09:09:46	37.25	37.30	37.30	-1.20	5	1101
09:09:45	37.25	37.30	37.30	-1.20	1	1096
09:09:43	37.25	37.30	37.25	-1.25	2	1095
09:09:26	37.20	37.30	37.20	-1.30	2	1093
09:09:26	37.20	37.30	37.20	-1.30	2	1091
09:09:20	37.20	37.25	37.25	-1.25	5	1089
09:09:19	37.20	37.30	37.30	-1.20	1	1084
09:09:15	37.25	37.30	37.20	-1.30	1	1083
09:09:15	37.25	37.30	37.25	-1.25	1	1082
09:09:12	37.20	37.30	37.30	-1.20	1	1081
09:09:00	37.30	37.35	37.30	-1.20	1	1080
09:08:57	37.30	37.35	37.30	-1.20	1	1079
09:08:37	37.20	37.30	37.30	-1.20	2	1078
09:08:32	37.20	37.25	37.25	-1.25	6	1076
09:08:32	37.25	37.35	37.25	-1.25	1	1070
09:08:22	37.10	37.15	37.15	-1.35	1	1069
09:08:22	37.15	37.35	37.15	-1.35	4	1068
09:08:16	37.10	37.30	37.30	-1.20	1	1064
09:08:16	37.10	37.15	37.15	-1.35	2	1063
09:08:16	37.15	37.30	37.15	-1.35	3	1061
09:08:13	37.15	37.35	37.35	-1.15	1	1058
09:08:12	37.15	37.25	37.30	-1.20	5	1057
09:08:12	37.15	37.25	37.25	-1.25	1	1052
09:08:08	37.15	37.30	37.15	-1.35	1	1051
09:08:08	37.20	37.30	37.20	-1.30	4	1050
09:08:02	37.20	37.25	37.25	-1.25	3	1046
09:07:57	37.15	37.25	37.15	-1.35	4	1043
09:07:52	37.20	37.25	37.20	-1.30	1	1039
09:07:48	37.20	37.25	37.20	-1.30	1	1038
09:07:34	37.15	37.30	37.15	-1.35	2	1037
09:07:16	37.00	37.20	37.20	-1.30	3	1035
09:07:16	37.00	37.05	37.05	-1.45	1	1032
09:07:16	37.05	37.20	37.05	-1.45	7	1031
09:07:14	37.05	37.20	37.20	-1.30	1	1024
09:07:13	37.05	37.15	37.15	-1.35	5	1023
09:07:12	37.10	37.15	37.10	-1.40	1	1018
09:07:10	37.00	37.10	37.10	-1.40	1	1017
09:07:10	37.00	37.10	37.00	-1.50	1	1016
09:07:07	37.00	37.15	37.00	-1.50	10	1015
09:07:07	37.05	37.15	37.05	-1.45	1	1005
09:07:06	37.05	37.10	37.10	-1.40	5	1004
09:07:03	37.00	37.10	37.10	-1.40	3	999
09:07:03	37.00	37.10	37.00	-1.50	1	996
09:07:03	37.00	37.10	37.00	-1.50	1	995
09:07:02	37.05	37.10	37.05	-1.45	2	994
09:06:59	37.05	37.15	37.00	-1.50	88	992
09:06:59	37.05	37.15	37.05	-1.45	12	904
09:06:58	37.05	37.10	37.10	-1.40	2	892
09:06:57	37.05	37.10	37.10	-1.40	4	890
09:06:57	37.05	37.10	37.10	-1.40	8	886
09:06:57	37.10	37.15	37.10	-1.40	2	878
09:06:47	37.00	37.05	37.10	-1.40	3	876
09:06:47	37.00	37.05	37.05	-1.45	1	873
09:06:42	37.05	37.10	37.05	-1.45	1	872
09:06:38	37.00	37.05	37.05	-1.45	2	871
09:06:36	37.05	37.10	37.00	-1.50	1	869
09:06:36	37.05	37.10	37.05	-1.45	2	868
09:06:28	37.00	37.10	37.10	-1.40	9	866
09:06:21	37.10	37.15	37.00	-1.50	37	857
09:06:21	37.10	37.15	37.05	-1.45	25	820
09:06:21	37.10	37.15	37.10	-1.40	3	795
09:06:13	37.10	37.15	37.15	-1.35	4	792
09:06:13	37.10	37.15	37.15	-1.35	1	788
09:06:11	37.05	37.15	37.05	-1.45	2	787
09:06:09	37.05	37.15	37.05	-1.45	2	785
09:06:04	37.10	37.15	37.10	-1.40	2	783
09:06:04	37.10	37.15	37.10	-1.40	1	781
09:06:01	37.10	37.15	37.15	-1.35	2	780
09:05:58	37.10	37.15	37.10	-1.40	1	778
09:05:44	37.15	37.20	37.15	-1.35	1	777
09:05:40	37.15	37.20	37.15	-1.35	1	776
09:05:34	37.15	37.20	37.15	-1.35	1	775
09:05:34	37.15	37.20	37.20	-1.30	2	774
09:05:33	37.15	37.20	37.20	-1.30	1	772
09:05:33	37.15	37.20	37.20	-1.30	2	771
09:05:30	37.15	37.20	37.15	-1.35	1	769
09:05:30	37.15	37.20	37.15	-1.35	1	768
09:05:26	37.05	37.20	37.20	-1.30	1	767
09:05:26	37.10	37.20	37.10	-1.40	69	766
09:05:24	37.10	37.20	37.10	-1.40	1	697
09:05:21	37.10	37.15	37.15	-1.35	1	696
09:05:15	37.10	37.15	37.10	-1.40	5	695
09:05:14	37.15	37.25	37.15	-1.35	1	690
09:05:12	37.10	37.30	37.30	-1.20	1	689
09:05:10	37.20	37.30	37.20	-1.30	1	688
09:05:08	37.15	37.30	37.15	-1.35	6	687
09:05:06	37.25	37.35	37.25	-1.25	1	681
09:05:06	37.20	37.35	37.20	-1.30	1	680
09:05:04	37.15	37.25	37.25	-1.25	2	679
09:05:04	37.15	37.25	37.25	-1.25	3	677
09:05:03	37.20	37.25	37.20	-1.30	1	674
09:05:02	37.15	37.25	37.25	-1.25	1	673
09:05:02	37.15	37.25	37.15	-1.35	6	672
09:05:02	37.20	37.35	37.20	-1.30	4	666
09:05:02	37.20	37.35	37.20	-1.30	6	662
09:05:02	37.25	37.35	37.25	-1.25	6	656
09:04:55	37.25	37.35	37.35	-1.15	1	650
09:04:54	37.25	37.35	37.35	-1.15	1	649
09:04:45	37.30	37.35	37.30	-1.20	1	648
09:04:43	37.25	37.35	37.25	-1.25	1	647
09:04:43	37.35	37.40	37.35	-1.15	1	646
09:04:39	37.25	37.40	37.25	-1.25	2	645
09:04:39	37.25	37.40	37.25	-1.25	2	643
09:04:35	37.35	37.40	37.35	-1.15	1	641
09:04:31	37.35	37.40	37.35	-1.15	1	640
09:04:21	37.20	37.35	37.35	-1.15	1	639
09:04:14	37.20	37.35	37.35	-1.15	1	638
09:04:07	37.20	37.35	37.20	-1.30	1	637
09:04:06	37.20	37.25	37.35	-1.15	3	636
09:04:06	37.20	37.25	37.25	-1.25	2	633
09:03:59	37.20	37.25	37.20	-1.30	1	631
09:03:55	37.15	37.20	37.20	-1.30	1	630
09:03:54	37.15	37.20	37.20	-1.30	3	629
09:03:53	37.15	37.20	37.20	-1.30	1	626
09:03:49	37.15	37.20	37.20	-1.30	1	625
09:03:49	37.15	37.20	37.20	-1.30	1	624
09:03:37	37.20	37.25	37.20	-1.30	1	623
09:03:36	37.15	37.20	37.20	-1.30	4	622
09:03:31	37.10	37.20	37.20	-1.30	1	618
09:03:26	37.10	37.20	37.20	-1.30	2	617
09:03:25	37.10	37.20	37.20	-1.30	1	615
09:03:24	37.15	37.20	37.10	-1.40	1	614
09:03:24	37.15	37.20	37.15	-1.35	1	613
09:03:22	37.10	37.20	37.20	-1.30	1	612
09:03:20	37.10	37.20	37.20	-1.30	1	611
09:03:19	37.10	37.20	37.20	-1.30	2	610
09:03:18	37.20	37.25	37.20	-1.30	1	608
09:03:17	37.10	37.25	37.25	-1.25	2	607
09:03:16	37.25	37.30	37.15	-1.35	8	605
09:03:16	37.25	37.30	37.25	-1.25	1	597
09:03:15	37.20	37.25	37.20	-1.30	11	596
09:03:12	37.30	37.35	37.30	-1.20	1	585
09:03:12	37.25	37.35	37.25	-1.25	2	584
09:03:12	37.30	37.35	37.30	-1.20	1	582
09:03:12	37.20	37.30	37.30	-1.20	4	581
09:03:11	37.25	37.30	37.25	-1.25	9	577
09:03:11	37.25	37.30	37.25	-1.25	1	568
09:03:10	37.25	37.30	37.30	-1.20	3	567
09:03:08	37.25	37.30	37.30	-1.20	1	564
09:03:06	37.30	37.35	37.30	-1.20	1	563
09:03:06	37.25	37.30	37.30	-1.20	1	562
09:03:04	37.30	37.35	37.30	-1.20	1	561
09:03:03	37.30	37.35	37.30	-1.20	1	560
09:03:03	37.25	37.35	37.25	-1.25	3	559
09:03:01	37.30	37.40	37.30	-1.20	4	556
09:03:01	37.30	37.40	37.30	-1.20	1	552
09:02:56	37.25	37.30	37.30	-1.20	8	551
09:02:56	37.25	37.30	37.30	-1.20	2	543
09:02:54	37.25	37.30	37.25	-1.25	1	541
09:02:52	37.25	37.30	37.30	-1.20	1	540
09:02:52	37.25	37.30	37.25	-1.25	1	539
09:02:48	37.25	37.30	37.25	-1.25	1	538
09:02:41	37.25	37.30	37.30	-1.20	1	537
09:02:41	37.25	37.30	37.25	-1.25	1	536
09:02:38	37.25	37.30	37.30	-1.20	2	535
09:02:36	37.25	37.30	37.30	-1.20	1	533
09:02:31	37.20	37.25	37.30	-1.20	3	532
09:02:31	37.20	37.25	37.25	-1.25	2	529
09:02:30	37.25	37.30	37.25	-1.25	2	527
09:02:25	37.25	37.30	37.30	-1.20	1	525
09:02:23	37.20	37.30	37.30	-1.20	1	524
09:02:22	37.20	37.25	37.25	-1.25	1	523
09:02:17	37.20	37.30	37.30	-1.20	1	522
09:02:10	37.20	37.30	37.20	-1.30	1	521
09:02:09	37.15	37.30	37.15	-1.35	1	520
09:02:07	37.10	37.15	37.15	-1.35	1	519
09:02:07	37.10	37.15	37.15	-1.35	3	518
09:02:01	37.10	37.15	37.15	-1.35	1	515
09:02:00	37.10	37.15	37.10	-1.40	2	514
09:01:59	37.15	37.30	37.15	-1.35	1	512
09:01:58	37.20	37.30	37.20	-1.30	1	511
09:01:53	37.15	37.30	37.10	-1.40	3	510
09:01:53	37.15	37.30	37.15	-1.35	2	507
09:01:53	37.10	37.15	37.30	-1.20	1	505
09:01:53	37.10	37.15	37.25	-1.25	3	504
09:01:53	37.10	37.15	37.15	-1.35	1	501
09:01:53	37.10	37.15	37.15	-1.35	1	500
09:01:52	37.10	37.15	37.15	-1.35	1	499
09:01:51	37.10	37.15	37.10	-1.40	1	498
09:01:49	37.10	37.15	37.15	-1.35	1	497
09:01:49	37.10	37.15	37.10	-1.40	2	496
09:01:46	37.10	37.15	37.15	-1.35	1	494
09:01:46	37.15	37.25	37.15	-1.35	17	493
09:01:44	37.20	37.25	37.20	-1.30	1	476
09:01:43	37.20	37.25	37.20	-1.30	1	475
09:01:40	37.15	37.30	37.15	-1.35	1	474
09:01:39	37.15	37.30	37.15	-1.35	1	473
09:01:33	37.15	37.30	37.15	-1.35	1	472
09:01:33	37.15	37.20	37.20	-1.30	1	471
09:01:33	37.15	37.30	37.15	-1.35	1	470
09:01:31	37.25	37.30	37.25	-1.25	1	469
09:01:31	37.15	37.20	37.20	-1.30	9	468
09:01:30	37.15	37.20	37.20	-1.30	13	459
09:01:30	37.15	37.20	37.20	-1.30	1	446
09:01:30	37.15	37.20	37.20	-1.30	3	445
09:01:29	37.15	37.20	37.15	-1.35	1	442
09:01:23	37.15	37.20	37.15	-1.35	2	441
09:01:22	37.15	37.20	37.15	-1.35	1	439
09:01:18	37.15	37.20	37.15	-1.35	1	438
09:01:14	37.15	37.20	37.15	-1.35	1	437
09:01:11	37.10	37.15	37.15	-1.35	2	436
09:01:11	37.10	37.15	37.15	-1.35	1	434
09:01:09	37.10	37.15	37.15	-1.35	1	433
09:01:07	37.10	37.15	37.10	-1.40	1	432
09:01:05	37.10	37.15	37.15	-1.35	1	431
09:01:03	37.10	37.15	37.10	-1.40	1	430
09:01:01	37.10	37.15	37.10	-1.40	3	429
09:00:57	37.10	37.20	37.10	-1.40	2	426
09:00:54	37.10	37.20	37.10	-1.40	2	424
09:00:53	37.15	37.20	37.15	-1.35	1	422
09:00:53	37.15	37.20	37.15	-1.35	1	421
09:00:45	37.10	37.20	37.10	-1.40	2	420
09:00:42	37.10	37.15	37.10	-1.40	1	418
09:00:41	37.10	37.20	37.10	-1.40	1	417
09:00:41	36.90	37.10	37.10	-1.40	1	416
09:00:40	37.05	37.10	36.90	-1.60	2	415
09:00:40	37.05	37.10	37.05	-1.45	8	413
09:00:40	37.05	37.10	37.05	-1.45	1	405
09:00:39	37.05	37.10	37.05	-1.45	1	404
09:00:37	36.90	37.20	37.20	-1.30	6	403
09:00:37	36.90	37.00	37.00	-1.50	9	397
09:00:36	37.00	37.20	37.00	-1.50	1	388
09:00:36	37.10	37.20	37.10	-1.40	1	387
09:00:36	37.05	37.15	36.90	-1.60	3	386
09:00:36	37.05	37.15	36.95	-1.55	9	383
09:00:36	37.05	37.15	37.00	-1.50	26	374
09:00:36	37.05	37.15	37.05	-1.45	2	348
09:00:33	37.10	37.15	37.10	-1.40	1	346
09:00:33	37.05	37.20	37.00	-1.50	3	345
09:00:33	37.05	37.20	37.05	-1.45	3	342
09:00:32	37.05	37.20	37.05	-1.45	1	339
09:00:31	37.05	37.10	37.10	-1.40	10	338
09:00:30	37.05	37.10	37.05	-1.45	3	328
09:00:29	37.05	37.15	37.15	-1.35	3	325
09:00:26	37.05	37.10	37.10	-1.40	3	322
09:00:25	37.10	37.30	37.05	-1.45	6	319
09:00:25	37.10	37.30	37.10	-1.40	4	313
09:00:24	37.05	37.20	37.20	-1.30	8	309
09:00:20	37.05	37.10	37.10	-1.40	1	301
09:00:17	37.05	37.10	37.10	-1.40	2	300
09:00:17	37.05	37.10	37.05	-1.45	2	298
09:00:17	37.05	37.10	37.05	-1.45	1	296
09:00:17	37.00	37.05	37.05	-1.45	8	295
09:00:17	--	--	37.00	-1.50	287	287

　

日月光投控ADR21日下跌0.04美元...

【美股盤後】幾乎平盤作收☆

我的自選股

虛擬交易所

‧【歐股盤後】收高☆
‧台積電7員工嚴重違反工作規範 ...
‧友達ADR21日上漲0.065美元漲幅1...

加密貨幣

比特幣BTC	42313.54	-530.26	-1.24%
以太幣ETH	2926.75	-32.24	-1.09%
瑞波幣XRP	0.935862	0.02	2.04%
比特幣現金BCH	521.36	-19.52	-3.61%
萊特幣LTC	153.32	-3.14	-2.01%
卡達幣ADA	2.12	0.06	2.71%
波場幣TRX	0.091685	0.00	0.81%
恆星幣XLM	0.278260	0.00	-0.95%

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。