最新泛官股售電公司10月成立將推遠期契約因應淨零大限熱門泛官股售電公司統購2成風電業界：有助風場融資

更新報價

勤　美 (1532) 電機機械上市

37.40 ▼-1.80 -4.59% 1.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.80	4,870	37.40	24	37.50	4	38.25	38.40	37.25	39.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	37.45	37.50	37.40	-1.80	178	4870
13:24:43	37.35	37.40	37.35	-1.85	1	4692
13:24:30	37.35	37.40	37.40	-1.80	1	4691
13:24:30	37.35	37.40	37.35	-1.85	1	4690
13:24:29	37.35	37.40	37.35	-1.85	1	4689
13:24:28	37.35	37.40	37.35	-1.85	1	4688
13:24:04	37.35	37.40	37.35	-1.85	1	4687
13:24:00	37.35	37.40	37.35	-1.85	1	4686
13:23:40	37.35	37.40	37.35	-1.85	1	4685
13:23:30	37.35	37.40	37.35	-1.85	1	4684
13:23:29	37.35	37.40	37.35	-1.85	8	4683
13:23:25	37.35	37.40	37.35	-1.85	5	4675
13:23:21	37.35	37.40	37.40	-1.80	1	4670
13:23:21	37.35	37.40	37.35	-1.85	10	4669
13:23:20	37.35	37.40	37.35	-1.85	10	4659
13:23:19	37.35	37.40	37.35	-1.85	1	4649
13:23:08	37.35	37.40	37.35	-1.85	5	4648
13:23:04	37.35	37.40	37.35	-1.85	3	4643
13:22:46	37.35	37.40	37.35	-1.85	1	4640
13:22:16	37.35	37.40	37.35	-1.85	1	4639
13:22:10	37.35	37.40	37.35	-1.85	2	4638
13:22:10	37.35	37.40	37.35	-1.85	3	4636
13:22:09	37.35	37.40	37.40	-1.80	1	4633
13:21:56	37.35	37.40	37.40	-1.80	1	4632
13:21:36	37.35	37.40	37.40	-1.80	1	4631
13:21:16	37.35	37.40	37.40	-1.80	1	4630
13:21:16	37.35	37.40	37.40	-1.80	1	4629
13:21:15	37.35	37.40	37.35	-1.85	1	4628
13:20:56	37.35	37.40	37.40	-1.80	1	4627
13:20:26	37.35	37.40	37.40	-1.80	3	4626
13:20:18	37.35	37.40	37.40	-1.80	1	4623
13:20:16	37.35	37.40	37.40	-1.80	1	4622
13:19:36	37.35	37.40	37.40	-1.80	1	4621
13:18:37	37.35	37.40	37.40	-1.80	1	4620
13:18:07	37.35	37.40	37.40	-1.80	1	4619
13:18:06	37.35	37.40	37.35	-1.85	3	4618
13:17:39	37.35	37.40	37.40	-1.80	1	4615
13:17:34	37.35	37.40	37.35	-1.85	1	4614
13:17:24	37.35	37.40	37.35	-1.85	1	4613
13:16:44	37.35	37.40	37.40	-1.80	1	4612
13:16:44	37.35	37.40	37.40	-1.80	1	4611
13:16:14	37.35	37.40	37.40	-1.80	1	4610
13:15:17	37.35	37.40	37.40	-1.80	1	4609
13:15:04	37.35	37.40	37.40	-1.80	1	4608
13:15:01	37.35	37.40	37.35	-1.85	1	4607
13:15:00	37.35	37.40	37.35	-1.85	2	4606
13:14:37	37.35	37.40	37.40	-1.80	1	4604
13:14:18	37.35	37.40	37.35	-1.85	1	4603
13:14:18	37.35	37.40	37.35	-1.85	1	4602
13:14:16	37.35	37.40	37.35	-1.85	3	4601
13:14:15	37.35	37.40	37.35	-1.85	3	4598
13:13:21	37.35	37.40	37.40	-1.80	1	4595
13:13:21	37.35	37.40	37.35	-1.85	1	4594
13:13:21	37.35	37.40	37.35	-1.85	6	4593
13:12:45	37.35	37.40	37.35	-1.85	5	4587
13:12:36	37.35	37.40	37.40	-1.80	5	4582
13:12:32	37.35	37.40	37.40	-1.80	2	4577
13:12:26	37.35	37.40	37.40	-1.80	2	4575
13:12:17	37.35	37.40	37.40	-1.80	1	4573
13:10:15	37.35	37.40	37.40	-1.80	3	4572
13:10:02	37.35	37.40	37.35	-1.85	1	4569
13:09:55	37.35	37.40	37.35	-1.85	1	4568
13:09:35	37.35	37.40	37.35	-1.85	1	4567
13:09:28	37.35	37.40	37.40	-1.80	1	4566
13:09:28	37.35	37.40	37.40	-1.80	10	4565
13:08:35	37.35	37.40	37.40	-1.80	1	4555
13:08:13	37.35	37.40	37.40	-1.80	10	4554
13:08:08	37.40	37.45	37.40	-1.80	4	4544
13:08:08	37.40	37.45	37.40	-1.80	3	4540
13:08:08	37.40	37.45	37.40	-1.80	1	4537
13:08:08	37.40	37.45	37.40	-1.80	10	4536
13:08:07	37.40	37.45	37.40	-1.80	1	4526
13:08:07	37.40	37.45	37.45	-1.75	1	4525
13:08:07	37.40	37.45	37.40	-1.80	10	4524
13:08:07	37.40	37.45	37.40	-1.80	1	4514
13:07:54	37.40	37.45	37.40	-1.80	1	4513
13:07:47	37.40	37.45	37.40	-1.80	1	4512
13:07:32	37.40	37.45	37.40	-1.80	1	4511
13:07:29	37.40	37.45	37.40	-1.80	1	4510
13:07:22	37.40	37.45	37.40	-1.80	1	4509
13:07:21	37.40	37.45	37.40	-1.80	10	4508
13:06:11	37.40	37.45	37.40	-1.80	1	4498
13:06:00	37.40	37.45	37.40	-1.80	1	4497
13:05:59	37.40	37.45	37.40	-1.80	4	4496
13:05:32	37.40	37.45	37.45	-1.75	1	4492
13:05:30	37.40	37.45	37.40	-1.80	3	4491
13:05:22	37.40	37.45	37.40	-1.80	1	4488
13:04:55	37.40	37.45	37.40	-1.80	1	4487
13:04:09	37.40	37.45	37.45	-1.75	1	4486
13:02:10	37.40	37.45	37.45	-1.75	1	4485
13:02:10	37.45	37.50	37.45	-1.75	5	4484
13:02:10	37.45	37.50	37.45	-1.75	25	4479
13:02:10	37.45	37.50	37.45	-1.75	1	4454
13:02:09	37.45	37.50	37.45	-1.75	1	4453
13:00:56	37.45	37.50	37.45	-1.75	2	4452
13:00:56	37.45	37.50	37.45	-1.75	1	4450
12:59:51	37.45	37.50	37.45	-1.75	1	4449
12:59:26	37.45	37.50	37.45	-1.75	1	4448
12:59:26	37.45	37.50	37.50	-1.70	10	4447
12:56:49	37.50	37.55	37.50	-1.70	2	4437
12:56:28	37.50	37.55	37.50	-1.70	2	4435
12:56:27	37.50	37.55	37.50	-1.70	1	4433
12:55:05	37.50	37.55	37.50	-1.70	2	4432
12:55:01	37.50	37.55	37.55	-1.65	1	4430
12:55:01	37.50	37.55	37.50	-1.70	5	4429
12:55:01	37.50	37.55	37.50	-1.70	11	4424
12:54:42	37.50	37.55	37.55	-1.65	1	4413
12:53:52	37.50	37.55	37.55	-1.65	1	4412
12:53:51	37.50	37.55	37.55	-1.65	1	4411
12:53:14	37.50	37.55	37.55	-1.65	1	4410
12:51:30	37.50	37.55	37.55	-1.65	1	4409
12:51:02	37.50	37.55	37.55	-1.65	1	4408
12:50:14	37.50	37.55	37.55	-1.65	3	4407
12:49:56	37.50	37.55	37.55	-1.65	2	4404
12:49:30	37.50	37.55	37.55	-1.65	1	4402
12:49:23	37.50	37.55	37.55	-1.65	2	4401
12:48:20	37.50	37.55	37.55	-1.65	1	4399
12:48:20	37.50	37.55	37.55	-1.65	10	4398
12:48:04	37.50	37.55	37.55	-1.65	1	4388
12:46:39	37.50	37.55	37.55	-1.65	5	4387
12:46:25	37.50	37.55	37.55	-1.65	1	4382
12:46:21	37.50	37.55	37.55	-1.65	4	4381
12:46:21	37.50	37.55	37.55	-1.65	1	4377
12:45:33	37.50	37.55	37.50	-1.70	1	4376
12:45:32	37.50	37.55	37.50	-1.70	1	4375
12:44:56	37.50	37.55	37.50	-1.70	1	4374
12:44:55	37.50	37.55	37.50	-1.70	3	4373
12:44:55	37.50	37.55	37.50	-1.70	1	4370
12:44:47	37.50	37.55	37.50	-1.70	1	4369
12:44:46	37.50	37.55	37.50	-1.70	1	4368
12:44:46	37.50	37.55	37.50	-1.70	5	4367
12:44:34	37.45	37.50	37.50	-1.70	2	4362
12:44:28	37.45	37.50	37.50	-1.70	1	4360
12:44:24	37.45	37.50	37.50	-1.70	1	4359
12:44:20	37.45	37.50	37.50	-1.70	1	4358
12:44:18	37.45	37.50	37.50	-1.70	1	4357
12:44:18	37.45	37.50	37.50	-1.70	2	4356
12:44:18	37.45	37.50	37.50	-1.70	1	4354
12:44:18	37.45	37.50	37.50	-1.70	10	4353
12:44:14	37.45	37.50	37.50	-1.70	1	4343
12:44:09	37.45	37.50	37.50	-1.70	1	4342
12:43:56	37.45	37.50	37.50	-1.70	2	4341
12:43:21	37.45	37.50	37.50	-1.70	1	4339
12:42:52	37.45	37.50	37.50	-1.70	2	4338
12:42:52	37.45	37.50	37.45	-1.75	1	4336
12:42:28	37.45	37.50	37.50	-1.70	1	4335
12:42:09	37.45	37.50	37.45	-1.75	1	4334
12:42:08	37.45	37.50	37.45	-1.75	1	4333
12:42:08	37.45	37.50	37.45	-1.75	1	4332
12:41:58	37.45	37.50	37.50	-1.70	2	4331
12:41:07	37.45	37.50	37.50	-1.70	1	4329
12:40:31	37.45	37.50	37.50	-1.70	1	4328
12:39:42	37.45	37.50	37.50	-1.70	1	4327
12:39:16	37.45	37.50	37.50	-1.70	1	4326
12:38:51	37.45	37.50	37.45	-1.75	1	4325
12:38:46	37.45	37.50	37.45	-1.75	1	4324
12:37:58	37.45	37.50	37.50	-1.70	1	4323
12:37:58	37.45	37.50	37.50	-1.70	1	4322
12:37:19	37.45	37.50	37.50	-1.70	1	4321
12:36:57	37.45	37.50	37.50	-1.70	2	4320
12:36:20	37.40	37.45	37.45	-1.75	21	4318
12:35:47	37.40	37.45	37.45	-1.75	1	4297
12:33:43	37.40	37.45	37.45	-1.75	1	4296
12:32:42	37.40	37.45	37.40	-1.80	1	4295
12:31:15	37.40	37.45	37.40	-1.80	1	4294
12:31:06	37.35	37.45	37.45	-1.75	1	4293
12:30:49	37.35	37.45	37.45	-1.75	1	4292
12:30:47	37.40	37.45	37.40	-1.80	1	4291
12:30:47	37.40	37.45	37.40	-1.80	2	4290
12:30:47	37.35	37.40	37.40	-1.80	18	4288
12:30:27	37.35	37.40	37.40	-1.80	1	4270
12:29:50	37.35	37.40	37.35	-1.85	1	4269
12:29:50	37.35	37.40	37.35	-1.85	2	4268
12:29:28	37.35	37.40	37.35	-1.85	1	4266
12:28:26	37.35	37.40	37.35	-1.85	1	4265
12:27:35	37.35	37.40	37.35	-1.85	1	4264
12:27:34	37.35	37.40	37.35	-1.85	2	4263
12:25:58	37.35	37.40	37.35	-1.85	1	4261
12:25:57	37.35	37.40	37.35	-1.85	1	4260
12:25:50	37.35	37.40	37.35	-1.85	1	4259
12:25:48	37.35	37.40	37.35	-1.85	1	4258
12:25:48	37.30	37.35	37.35	-1.85	1	4257
12:25:47	37.30	37.35	37.35	-1.85	3	4256
12:25:21	37.30	37.35	37.35	-1.85	1	4253
12:25:13	37.30	37.35	37.35	-1.85	1	4252
12:25:00	37.30	37.35	37.35	-1.85	2	4251
12:24:38	37.30	37.35	37.35	-1.85	1	4249
12:24:19	37.30	37.35	37.35	-1.85	1	4248
12:23:56	37.30	37.35	37.35	-1.85	1	4247
12:22:49	37.30	37.35	37.35	-1.85	1	4246
12:21:44	37.30	37.35	37.35	-1.85	1	4245
12:21:23	37.30	37.35	37.35	-1.85	5	4244
12:19:26	37.30	37.35	37.30	-1.90	1	4239
12:19:04	37.30	37.40	37.40	-1.80	1	4238
12:19:04	37.35	37.40	37.35	-1.85	10	4237
12:18:52	37.35	37.40	37.40	-1.80	1	4227
12:18:15	37.35	37.40	37.40	-1.80	1	4226
12:17:28	37.35	37.40	37.40	-1.80	1	4225
12:17:17	37.35	37.40	37.40	-1.80	1	4224
12:17:13	37.35	37.40	37.40	-1.80	1	4223
12:17:12	37.35	37.40	37.35	-1.85	4	4222
12:15:54	37.35	37.40	37.40	-1.80	2	4218
12:15:50	37.35	37.40	37.40	-1.80	2	4216
12:15:07	37.35	37.40	37.40	-1.80	2	4214
12:14:43	37.40	37.45	37.40	-1.80	4	4212
12:14:23	37.40	37.45	37.40	-1.80	1	4208
12:14:20	37.40	37.45	37.40	-1.80	1	4207
12:14:20	37.35	37.40	37.40	-1.80	1	4206
12:14:11	37.35	37.40	37.40	-1.80	1	4205
12:13:28	37.35	37.40	37.40	-1.80	1	4204
12:12:05	37.35	37.40	37.40	-1.80	30	4203
12:11:45	37.35	37.40	37.35	-1.85	1	4173
12:11:16	37.35	37.40	37.35	-1.85	1	4172
12:10:56	37.35	37.40	37.35	-1.85	2	4171
12:10:56	37.30	37.35	37.35	-1.85	5	4169
12:10:42	37.30	37.35	37.30	-1.90	1	4164
12:10:39	37.30	37.35	37.35	-1.85	5	4163
12:09:53	37.30	37.35	37.35	-1.85	1	4158
12:09:34	37.30	37.35	37.30	-1.90	1	4157
12:09:34	37.25	37.30	37.30	-1.90	29	4156
12:09:28	37.25	37.30	37.30	-1.90	1	4127
12:09:16	37.25	37.30	37.25	-1.95	1	4126
12:09:01	37.25	37.30	37.25	-1.95	1	4125
12:08:55	37.25	37.30	37.25	-1.95	1	4124
12:08:35	37.25	37.30	37.30	-1.90	3	4123
12:08:20	37.25	37.30	37.30	-1.90	1	4120
12:08:14	37.25	37.30	37.30	-1.90	1	4119
12:08:14	37.25	37.30	37.30	-1.90	1	4118
12:07:01	37.25	37.30	37.25	-1.95	8	4117
12:06:50	37.25	37.30	37.25	-1.95	7	4109
12:06:49	37.25	37.35	37.35	-1.85	3	4102
12:06:49	37.30	37.35	37.30	-1.90	1	4099
12:06:49	37.30	37.35	37.30	-1.90	80	4098
12:06:41	37.30	37.35	37.30	-1.90	1	4018
12:06:41	37.35	37.40	37.35	-1.85	19	4017
12:06:37	37.35	37.40	37.35	-1.85	1	3998
12:06:36	37.35	37.40	37.35	-1.85	1	3997
12:06:28	37.35	37.40	37.40	-1.80	1	3996
12:05:44	37.35	37.40	37.40	-1.80	1	3995
12:05:44	37.35	37.40	37.35	-1.85	16	3994
12:05:43	37.35	37.40	37.35	-1.85	4	3978
12:05:43	37.35	37.40	37.35	-1.85	35	3974
12:04:48	37.35	37.40	37.40	-1.80	1	3939
12:03:55	37.35	37.40	37.40	-1.80	1	3938
12:03:36	37.35	37.40	37.40	-1.80	1	3937
12:03:08	37.35	37.40	37.40	-1.80	1	3936
12:02:18	37.35	37.40	37.40	-1.80	1	3935
12:01:36	37.35	37.40	37.40	-1.80	2	3934
12:00:04	37.40	37.45	37.40	-1.80	6	3932
11:58:48	37.40	37.45	37.40	-1.80	1	3926
11:58:47	37.35	37.45	37.45	-1.75	1	3925
11:58:43	37.35	37.40	37.40	-1.80	23	3924
11:58:04	37.35	37.40	37.35	-1.85	1	3901
11:53:35	37.35	37.45	37.35	-1.85	1	3900
11:53:34	37.40	37.45	37.40	-1.80	1	3899
11:51:41	37.35	37.45	37.35	-1.85	4	3898
11:51:34	37.35	37.45	37.35	-1.85	2	3894
11:51:24	37.35	37.45	37.45	-1.75	1	3892
11:51:24	37.40	37.45	37.40	-1.80	3	3891
11:51:22	37.40	37.45	37.40	-1.80	1	3888
11:51:22	37.40	37.45	37.40	-1.80	1	3887
11:51:22	37.40	37.45	37.45	-1.75	1	3886
11:51:22	37.40	37.45	37.40	-1.80	11	3885
11:51:22	37.40	37.45	37.40	-1.80	1	3874
11:51:06	37.40	37.45	37.45	-1.75	1	3873
11:51:06	37.40	37.45	37.40	-1.80	8	3872
11:51:06	37.40	37.45	37.40	-1.80	10	3864
11:50:16	37.40	37.45	37.45	-1.75	1	3854
11:49:47	37.40	37.45	37.45	-1.75	5	3853
11:48:53	37.40	37.45	37.45	-1.75	1	3848
11:48:05	37.40	37.45	37.40	-1.80	5	3847
11:47:58	37.45	37.50	37.45	-1.75	1	3842
11:47:58	37.45	37.50	37.45	-1.75	10	3841
11:47:58	37.45	37.50	37.45	-1.75	2	3831
11:47:34	37.45	37.50	37.45	-1.75	1	3829
11:47:08	37.45	37.50	37.50	-1.70	1	3828
11:47:08	37.45	37.50	37.45	-1.75	3	3827
11:46:37	37.45	37.50	37.45	-1.75	1	3824
11:46:06	37.45	37.50	37.50	-1.70	1	3823
11:46:05	37.45	37.50	37.50	-1.70	1	3822
11:45:35	37.45	37.50	37.50	-1.70	1	3821
11:43:06	37.40	37.50	37.50	-1.70	2	3820
11:42:20	37.45	37.50	37.45	-1.75	1	3818
11:41:05	37.45	37.50	37.45	-1.75	1	3817
11:40:01	37.45	37.50	37.45	-1.75	2	3816
11:40:00	37.45	37.50	37.45	-1.75	1	3814
11:39:34	37.40	37.45	37.45	-1.75	5	3813
11:39:20	37.40	37.45	37.45	-1.75	1	3808
11:38:58	37.40	37.45	37.45	-1.75	1	3807
11:38:48	37.40	37.45	37.45	-1.75	1	3806
11:38:35	37.40	37.45	37.45	-1.75	1	3805
11:38:34	37.40	37.45	37.40	-1.80	2	3804
11:38:20	37.40	37.45	37.45	-1.75	1	3802
11:37:54	37.40	37.45	37.45	-1.75	1	3801
11:37:43	37.40	37.45	37.45	-1.75	1	3800
11:37:00	37.40	37.45	37.45	-1.75	1	3799
11:37:00	37.40	37.45	37.45	-1.75	1	3798
11:36:46	37.40	37.45	37.45	-1.75	5	3797
11:36:36	37.40	37.45	37.45	-1.75	1	3792
11:36:20	37.40	37.45	37.45	-1.75	1	3791
11:36:07	37.40	37.45	37.40	-1.80	3	3790
11:32:52	37.40	37.45	37.40	-1.80	1	3787
11:32:49	37.40	37.45	37.40	-1.80	2	3786
11:32:40	37.40	37.45	37.40	-1.80	1	3784
11:31:58	37.40	37.45	37.40	-1.80	1	3783
11:31:45	37.40	37.45	37.40	-1.80	1	3782
11:31:43	37.40	37.45	37.40	-1.80	1	3781
11:31:43	37.35	37.40	37.40	-1.80	3	3780
11:31:05	37.35	37.40	37.40	-1.80	1	3777
11:31:05	37.35	37.40	37.40	-1.80	4	3776
11:31:02	37.35	37.40	37.40	-1.80	1	3772
11:30:49	37.35	37.40	37.40	-1.80	2	3771
11:29:40	37.35	37.40	37.40	-1.80	1	3769
11:29:36	37.35	37.40	37.40	-1.80	1	3768
11:29:16	37.35	37.40	37.35	-1.85	1	3767
11:28:07	37.35	37.40	37.40	-1.80	1	3766
11:28:00	37.35	37.40	37.40	-1.80	1	3765
11:27:42	37.35	37.40	37.40	-1.80	2	3764
11:27:23	37.35	37.40	37.40	-1.80	1	3762
11:27:13	37.35	37.40	37.40	-1.80	1	3761
11:27:00	37.35	37.40	37.40	-1.80	1	3760
11:27:00	37.35	37.40	37.40	-1.80	1	3759
11:26:23	37.35	37.40	37.40	-1.80	1	3758
11:26:15	37.35	37.40	37.40	-1.80	1	3757
11:25:46	37.35	37.40	37.40	-1.80	1	3756
11:25:34	37.35	37.40	37.40	-1.80	2	3755
11:24:06	37.35	37.40	37.40	-1.80	1	3753
11:21:18	37.35	37.40	37.35	-1.85	3	3752
11:21:18	37.30	37.35	37.35	-1.85	3	3749
11:21:05	37.35	37.40	37.35	-1.85	3	3746
11:20:30	37.35	37.40	37.35	-1.85	1	3743
11:20:29	37.30	37.35	37.35	-1.85	1	3742
11:20:29	37.30	37.35	37.35	-1.85	1	3741
11:20:24	37.30	37.35	37.35	-1.85	4	3740
11:20:23	37.30	37.35	37.35	-1.85	1	3736
11:20:02	37.30	37.35	37.35	-1.85	1	3735
11:20:02	37.30	37.35	37.35	-1.85	5	3734
11:19:46	37.30	37.35	37.35	-1.85	1	3729
11:17:55	37.30	37.35	37.35	-1.85	1	3728
11:17:48	37.30	37.35	37.30	-1.90	3	3727
11:17:11	37.30	37.35	37.35	-1.85	1	3724
11:17:01	37.30	37.35	37.35	-1.85	1	3723
11:16:52	37.30	37.35	37.30	-1.90	3	3722
11:16:52	37.30	37.35	37.35	-1.85	2	3719
11:16:38	37.30	37.35	37.35	-1.85	2	3717
11:15:48	37.30	37.35	37.35	-1.85	1	3715
11:15:44	37.30	37.35	37.35	-1.85	11	3714
11:15:28	37.30	37.35	37.35	-1.85	5	3703
11:15:13	37.30	37.35	37.30	-1.90	1	3698
11:15:12	37.30	37.35	37.35	-1.85	1	3697
11:14:17	37.30	37.35	37.30	-1.90	9	3696
11:13:48	37.30	37.35	37.30	-1.90	1	3687
11:13:30	37.30	37.35	37.30	-1.90	1	3686
11:13:29	37.30	37.35	37.35	-1.85	4	3685
11:13:13	37.35	37.40	37.35	-1.85	5	3681
11:13:06	37.35	37.40	37.35	-1.85	1	3676
11:13:06	37.35	37.40	37.35	-1.85	3	3675
11:13:04	37.35	37.40	37.35	-1.85	4	3672
11:12:36	37.35	37.40	37.35	-1.85	3	3668
11:12:36	37.35	37.40	37.35	-1.85	10	3665
11:12:24	37.40	37.45	37.40	-1.80	1	3655
11:11:40	37.35	37.45	37.35	-1.85	1	3654
11:11:40	37.40	37.45	37.40	-1.80	6	3653
11:11:40	37.40	37.45	37.40	-1.80	12	3647
11:11:27	37.40	37.45	37.40	-1.80	1	3635
11:10:23	37.40	37.45	37.40	-1.80	1	3634
11:10:17	37.40	37.45	37.40	-1.80	1	3633
11:10:06	37.40	37.45	37.45	-1.75	1	3632
11:09:50	37.40	37.45	37.45	-1.75	1	3631
11:09:28	37.40	37.45	37.45	-1.75	1	3630
11:08:45	37.40	37.45	37.45	-1.75	5	3629
11:07:12	37.40	37.45	37.40	-1.80	1	3624
11:07:11	37.40	37.45	37.40	-1.80	1	3623
11:07:09	37.40	37.45	37.40	-1.80	1	3622
11:06:26	37.45	37.50	37.45	-1.75	1	3621
11:06:26	37.45	37.50	37.45	-1.75	1	3620
11:06:26	37.45	37.50	37.45	-1.75	4	3619
11:06:26	37.45	37.50	37.45	-1.75	2	3615
11:06:11	37.40	37.45	37.45	-1.75	5	3613
11:05:04	37.40	37.45	37.45	-1.75	5	3608
11:04:48	37.40	37.45	37.45	-1.75	4	3603
11:04:45	37.40	37.45	37.45	-1.75	1	3599
11:04:31	37.40	37.45	37.45	-1.75	1	3598
11:03:50	37.40	37.45	37.45	-1.75	1	3597
11:02:44	37.40	37.45	37.45	-1.75	1	3596
11:01:54	37.40	37.45	37.40	-1.80	7	3595
11:01:54	37.40	37.45	37.45	-1.75	1	3588
11:01:12	37.40	37.45	37.45	-1.75	5	3587
11:01:11	37.40	37.45	37.40	-1.80	1	3582
11:00:12	37.40	37.45	37.40	-1.80	2	3581
11:00:00	37.40	37.45	37.45	-1.75	1	3579
10:59:12	37.40	37.45	37.40	-1.80	2	3578
10:58:57	37.40	37.45	37.45	-1.75	1	3576
10:58:53	37.40	37.45	37.45	-1.75	1	3575
10:58:47	37.40	37.45	37.45	-1.75	1	3574
10:57:49	37.40	37.45	37.45	-1.75	1	3573
10:57:44	37.40	37.45	37.45	-1.75	1	3572
10:57:31	37.40	37.45	37.40	-1.80	1	3571
10:57:21	37.40	37.45	37.40	-1.80	5	3570
10:56:54	37.40	37.45	37.45	-1.75	1	3565
10:56:35	37.40	37.45	37.45	-1.75	1	3564
10:56:20	37.40	37.45	37.40	-1.80	1	3563
10:56:04	37.40	37.45	37.45	-1.75	5	3562
10:55:49	37.40	37.45	37.45	-1.75	2	3557
10:55:36	37.40	37.45	37.45	-1.75	2	3555
10:53:07	37.40	37.45	37.40	-1.80	4	3553
10:52:22	37.40	37.45	37.40	-1.80	1	3549
10:52:17	37.35	37.45	37.35	-1.85	1	3548
10:52:14	37.35	37.40	37.40	-1.80	10	3547
10:51:55	37.40	37.45	37.40	-1.80	2	3537
10:51:48	37.40	37.45	37.40	-1.80	4	3535
10:51:35	37.40	37.45	37.40	-1.80	2	3531
10:50:58	37.40	37.45	37.40	-1.80	1	3529
10:50:37	37.40	37.45	37.40	-1.80	1	3528
10:50:20	37.40	37.45	37.40	-1.80	1	3527
10:50:18	37.35	37.40	37.40	-1.80	1	3526
10:50:09	37.35	37.40	37.35	-1.85	1	3525
10:49:23	37.30	37.35	37.35	-1.85	18	3524
10:48:49	37.30	37.40	37.30	-1.90	1	3506
10:48:32	37.25	37.30	37.30	-1.90	2	3505
10:48:32	37.30	37.40	37.30	-1.90	6	3503
10:47:29	37.25	37.40	37.25	-1.95	10	3497
10:47:22	37.25	37.40	37.25	-1.95	1	3487
10:47:19	37.25	37.40	37.25	-1.95	2	3486
10:47:19	37.25	37.30	37.30	-1.90	10	3484
10:47:18	37.20	37.25	37.25	-1.95	11	3474
10:47:18	37.20	37.25	37.25	-1.95	5	3463
10:47:18	37.25	37.30	37.25	-1.95	11	3458
10:47:17	37.25	37.30	37.25	-1.95	1	3447
10:47:05	37.25	37.40	37.25	-1.95	2	3446
10:47:05	37.25	37.40	37.25	-1.95	1	3444
10:47:05	37.30	37.40	37.30	-1.90	1	3443
10:47:04	37.30	37.40	37.30	-1.90	8	3442
10:46:46	37.30	37.40	37.30	-1.90	1	3434
10:46:46	37.35	37.40	37.35	-1.85	29	3433
10:46:39	37.35	37.40	37.40	-1.80	5	3404
10:46:34	37.40	37.45	37.40	-1.80	24	3399
10:46:16	37.45	37.50	37.45	-1.75	8	3375
10:45:32	37.45	37.50	37.45	-1.75	5	3367
10:45:17	37.45	37.50	37.50	-1.70	15	3362
10:45:03	37.45	37.50	37.50	-1.70	2	3347
10:44:59	37.40	37.50	37.50	-1.70	2	3345
10:44:44	37.40	37.45	37.50	-1.70	1	3343
10:44:44	37.40	37.45	37.45	-1.75	2	3342
10:44:33	37.40	37.45	37.45	-1.75	5	3340
10:44:29	37.40	37.45	37.45	-1.75	5	3335
10:44:27	37.40	37.45	37.40	-1.80	5	3330
10:43:51	37.40	37.45	37.40	-1.80	1	3325
10:43:51	37.40	37.45	37.40	-1.80	2	3324
10:43:21	37.45	37.50	37.45	-1.75	1	3322
10:43:04	37.40	37.50	37.50	-1.70	1	3321
10:42:57	37.45	37.50	37.45	-1.75	5	3320
10:42:57	37.45	37.50	37.50	-1.70	2	3315
10:42:35	37.45	37.50	37.45	-1.75	1	3313
10:42:24	37.45	37.50	37.45	-1.75	1	3312
10:42:20	37.45	37.50	37.45	-1.75	2	3311
10:42:19	37.45	37.50	37.45	-1.75	8	3309
10:42:19	37.45	37.50	37.45	-1.75	1	3301
10:42:19	37.45	37.50	37.45	-1.75	1	3300
10:42:19	37.45	37.50	37.45	-1.75	6	3299
10:42:18	37.45	37.50	37.45	-1.75	17	3293
10:42:18	37.45	37.50	37.45	-1.75	26	3276
10:41:54	37.45	37.50	37.50	-1.70	1	3250
10:41:09	37.45	37.50	37.50	-1.70	2	3249
10:40:39	37.45	37.50	37.50	-1.70	1	3247
10:40:36	37.45	37.50	37.50	-1.70	1	3246
10:40:34	37.45	37.50	37.50	-1.70	6	3245
10:40:30	37.45	37.50	37.50	-1.70	2	3239
10:40:27	37.45	37.50	37.50	-1.70	1	3237
10:40:13	37.45	37.50	37.50	-1.70	1	3236
10:40:10	37.45	37.50	37.45	-1.75	1	3235
10:40:05	37.45	37.50	37.50	-1.70	1	3234
10:39:55	37.45	37.50	37.50	-1.70	1	3233
10:39:50	37.45	37.50	37.50	-1.70	1	3232
10:39:31	37.45	37.50	37.50	-1.70	2	3231
10:39:24	37.45	37.50	37.45	-1.75	1	3229
10:39:21	37.45	37.50	37.50	-1.70	2	3228
10:38:35	37.50	37.55	37.50	-1.70	1	3226
10:38:33	37.50	37.55	37.50	-1.70	1	3225
10:38:18	37.50	37.55	37.50	-1.70	2	3224
10:38:15	37.50	37.55	37.50	-1.70	1	3222
10:37:57	37.50	37.55	37.50	-1.70	3	3221
10:37:43	37.45	37.50	37.50	-1.70	1	3218
10:37:43	37.45	37.50	37.50	-1.70	10	3217
10:37:28	37.45	37.50	37.50	-1.70	1	3207
10:37:12	37.45	37.50	37.50	-1.70	1	3206
10:36:31	37.45	37.50	37.50	-1.70	2	3205
10:36:26	37.45	37.50	37.50	-1.70	1	3203
10:36:23	37.45	37.50	37.50	-1.70	4	3202
10:35:54	37.45	37.50	37.50	-1.70	1	3198
10:35:49	37.45	37.50	37.50	-1.70	5	3197
10:35:38	37.45	37.50	37.50	-1.70	1	3192
10:35:13	37.45	37.50	37.50	-1.70	4	3191
10:35:12	37.45	37.50	37.50	-1.70	2	3187
10:34:53	37.45	37.50	37.50	-1.70	1	3185
10:34:17	37.45	37.50	37.45	-1.75	2	3184
10:33:39	37.45	37.50	37.50	-1.70	1	3182
10:31:45	37.45	37.50	37.45	-1.75	5	3181
10:31:45	37.45	37.50	37.45	-1.75	6	3176
10:31:35	37.40	37.45	37.45	-1.75	3	3170
10:31:20	37.40	37.45	37.45	-1.75	1	3167
10:31:13	37.40	37.45	37.45	-1.75	3	3166
10:31:07	37.40	37.45	37.40	-1.80	1	3163
10:30:59	37.40	37.45	37.40	-1.80	3	3162
10:30:39	37.40	37.45	37.40	-1.80	4	3159
10:30:23	37.40	37.45	37.45	-1.75	1	3155
10:30:05	37.40	37.45	37.40	-1.80	1	3154
10:30:00	37.40	37.45	37.45	-1.75	1	3153
10:29:37	37.45	37.50	37.45	-1.75	11	3152
10:29:37	37.45	37.50	37.45	-1.75	4	3141
10:28:56	37.45	37.50	37.45	-1.75	1	3137
10:28:24	37.40	37.45	37.45	-1.75	2	3136
10:28:20	37.40	37.45	37.45	-1.75	1	3134
10:28:19	37.40	37.45	37.45	-1.75	2	3133
10:27:50	37.40	37.45	37.45	-1.75	2	3131
10:27:28	37.40	37.45	37.45	-1.75	1	3129
10:27:22	37.40	37.45	37.40	-1.80	3	3128
10:27:19	37.40	37.45	37.40	-1.80	1	3125
10:27:15	37.40	37.45	37.40	-1.80	3	3124
10:27:02	37.40	37.50	37.40	-1.80	10	3121
10:26:50	37.40	37.45	37.45	-1.75	2	3111
10:26:44	37.40	37.45	37.45	-1.75	1	3109
10:26:44	37.45	37.50	37.45	-1.75	15	3108
10:26:10	37.45	37.50	37.45	-1.75	2	3093
10:25:58	37.45	37.50	37.45	-1.75	1	3091
10:25:54	37.45	37.50	37.50	-1.70	10	3090
10:25:21	37.40	37.45	37.45	-1.75	1	3080
10:25:14	37.40	37.45	37.45	-1.75	1	3079
10:25:14	37.40	37.45	37.45	-1.75	11	3078
10:24:57	37.40	37.45	37.40	-1.80	1	3067
10:24:46	37.40	37.45	37.40	-1.80	1	3066
10:24:30	37.40	37.45	37.45	-1.75	1	3065
10:24:18	37.40	37.45	37.45	-1.75	1	3064
10:23:49	37.40	37.45	37.40	-1.80	4	3063
10:23:42	37.40	37.45	37.45	-1.75	2	3059
10:23:38	37.40	37.45	37.40	-1.80	2	3057
10:23:32	37.40	37.45	37.45	-1.75	5	3055
10:23:24	37.40	37.45	37.45	-1.75	1	3050
10:23:18	37.40	37.45	37.45	-1.75	2	3049
10:23:16	37.40	37.45	37.40	-1.80	4	3047
10:23:14	37.40	37.45	37.45	-1.75	3	3043
10:23:13	37.40	37.45	37.40	-1.80	1	3040
10:23:13	37.40	37.45	37.40	-1.80	1	3039
10:23:13	37.40	37.45	37.40	-1.80	4	3038
10:23:12	37.40	37.45	37.40	-1.80	7	3034
10:23:12	37.45	37.50	37.45	-1.75	5	3027
10:23:12	37.45	37.50	37.45	-1.75	14	3022
10:23:12	37.45	37.50	37.45	-1.75	1	3008
10:23:12	37.45	37.50	37.45	-1.75	11	3007
10:23:11	37.50	37.55	37.50	-1.70	129	2996
10:23:03	37.50	37.55	37.55	-1.65	1	2867
10:22:57	37.50	37.55	37.50	-1.70	1	2866
10:22:34	37.55	37.60	37.55	-1.65	2	2865
10:22:25	37.55	37.60	37.55	-1.65	5	2863
10:22:13	37.50	37.60	37.60	-1.60	1	2858
10:22:11	37.50	37.60	37.50	-1.70	2	2857
10:22:11	37.50	37.60	37.60	-1.60	1	2855
10:22:11	37.55	37.60	37.55	-1.65	6	2854
10:22:11	37.55	37.60	37.55	-1.65	20	2848
10:22:10	37.55	37.60	37.55	-1.65	2	2828
10:22:10	37.55	37.60	37.55	-1.65	4	2826
10:22:10	37.55	37.60	37.55	-1.65	6	2822
10:22:10	37.55	37.60	37.55	-1.65	4	2816
10:22:08	37.55	37.60	37.55	-1.65	10	2812
10:22:04	37.55	37.60	37.55	-1.65	1	2802
10:22:04	37.55	37.60	37.60	-1.60	1	2801
10:21:42	37.55	37.60	37.55	-1.65	5	2800
10:21:32	37.55	37.60	37.60	-1.60	1	2795
10:21:31	37.55	37.60	37.60	-1.60	10	2794
10:21:25	37.55	37.60	37.60	-1.60	1	2784
10:21:18	37.55	37.60	37.55	-1.65	4	2783
10:21:18	37.55	37.60	37.55	-1.65	1	2779
10:21:16	37.55	37.60	37.55	-1.65	1	2778
10:21:12	37.55	37.60	37.55	-1.65	1	2777
10:21:12	37.55	37.60	37.55	-1.65	1	2776
10:20:52	37.55	37.60	37.55	-1.65	2	2775
10:20:43	37.55	37.60	37.55	-1.65	4	2773
10:20:42	37.60	37.65	37.60	-1.60	5	2769
10:20:42	37.60	37.65	37.60	-1.60	1	2764
10:20:42	37.60	37.65	37.60	-1.60	4	2763
10:20:42	37.60	37.65	37.60	-1.60	6	2759
10:20:42	37.60	37.65	37.60	-1.60	26	2753
10:20:36	37.60	37.65	37.65	-1.55	1	2727
10:20:36	37.60	37.65	37.60	-1.60	5	2726
10:20:26	37.65	37.70	37.65	-1.55	1	2721
10:19:46	37.60	37.70	37.70	-1.50	1	2720
10:19:46	37.65	37.70	37.65	-1.55	41	2719
10:19:46	37.65	37.70	37.65	-1.55	5	2678
10:19:29	37.70	37.75	37.70	-1.50	4	2673
10:19:29	37.65	37.70	37.70	-1.50	6	2669
10:19:24	37.70	37.75	37.70	-1.50	2	2663
10:18:26	37.70	37.75	37.70	-1.50	1	2661
10:17:51	37.70	37.75	37.70	-1.50	1	2660
10:17:46	37.70	37.75	37.75	-1.45	1	2659
10:17:23	37.65	37.75	37.75	-1.45	1	2658
10:17:23	37.70	37.75	37.70	-1.50	3	2657
10:17:22	37.65	37.70	37.70	-1.50	2	2654
10:17:17	37.65	37.70	37.70	-1.50	1	2652
10:16:51	37.65	37.70	37.70	-1.50	1	2651
10:15:53	37.65	37.70	37.70	-1.50	1	2650
10:15:53	37.65	37.70	37.70	-1.50	1	2649
10:15:01	37.65	37.70	37.70	-1.50	1	2648
10:14:47	37.65	37.70	37.65	-1.55	1	2647
10:14:22	37.70	37.75	37.70	-1.50	2	2646
10:14:22	37.70	37.75	37.70	-1.50	5	2644
10:14:22	37.70	37.75	37.70	-1.50	3	2639
10:13:47	37.70	37.75	37.70	-1.50	1	2636
10:13:20	37.70	37.75	37.70	-1.50	2	2635
10:12:43	37.70	37.75	37.70	-1.50	1	2633
10:12:22	37.70	37.75	37.70	-1.50	4	2632
10:12:05	37.70	37.75	37.75	-1.45	1	2628
10:11:17	37.65	37.75	37.75	-1.45	1	2627
10:11:15	37.65	37.70	37.70	-1.50	8	2626
10:11:00	37.65	37.70	37.70	-1.50	1	2618
10:10:24	37.65	37.70	37.65	-1.55	1	2617
10:09:57	37.65	37.70	37.65	-1.55	2	2616
10:09:11	37.65	37.70	37.65	-1.55	4	2614
10:09:04	37.65	37.70	37.65	-1.55	1	2610
10:08:44	37.60	37.65	37.65	-1.55	4	2609
10:08:36	37.60	37.65	37.65	-1.55	1	2605
10:08:34	37.60	37.65	37.65	-1.55	1	2604
10:08:28	37.60	37.65	37.65	-1.55	1	2603
10:08:15	37.60	37.65	37.65	-1.55	2	2602
10:08:04	37.60	37.65	37.65	-1.55	1	2600
10:07:50	37.60	37.65	37.65	-1.55	2	2599
10:07:28	37.60	37.65	37.65	-1.55	1	2597
10:07:27	37.60	37.65	37.60	-1.60	2	2596
10:07:27	37.60	37.65	37.60	-1.60	2	2594
10:07:27	37.60	37.65	37.60	-1.60	20	2592
10:07:22	37.60	37.65	37.60	-1.60	1	2572
10:07:21	37.60	37.65	37.65	-1.55	3	2571
10:07:17	37.60	37.65	37.65	-1.55	1	2568
10:06:37	37.65	37.70	37.65	-1.55	1	2567
10:06:37	37.60	37.70	37.70	-1.50	1	2566
10:06:37	37.65	37.70	37.65	-1.55	10	2565
10:06:15	37.65	37.70	37.70	-1.50	1	2555
10:05:13	37.65	37.70	37.65	-1.55	1	2554
10:05:10	37.65	37.70	37.65	-1.55	1	2553
10:05:05	37.65	37.70	37.65	-1.55	20	2552
10:04:44	37.65	37.70	37.65	-1.55	5	2532
10:04:36	37.65	37.70	37.70	-1.50	1	2527
10:04:17	37.65	37.70	37.70	-1.50	1	2526
10:04:16	37.65	37.70	37.65	-1.55	1	2525
10:02:55	37.60	37.70	37.70	-1.50	1	2524
10:02:30	37.60	37.70	37.70	-1.50	1	2523
10:02:29	37.65	37.70	37.65	-1.55	1	2522
10:02:09	37.65	37.70	37.65	-1.55	1	2521
10:01:30	37.65	37.70	37.65	-1.55	2	2520
10:01:22	37.65	37.70	37.70	-1.50	1	2518
10:01:01	37.60	37.70	37.70	-1.50	2	2517
10:00:44	37.65	37.70	37.65	-1.55	2	2515
10:00:44	37.60	37.65	37.65	-1.55	8	2513
10:00:30	37.60	37.65	37.65	-1.55	1	2505
10:00:30	37.65	37.70	37.65	-1.55	10	2504
10:00:03	37.65	37.70	37.70	-1.50	1	2494
10:00:02	37.65	37.70	37.70	-1.50	5	2493
09:59:57	37.65	37.70	37.70	-1.50	2	2488
09:59:44	37.65	37.70	37.65	-1.55	1	2486
09:59:03	37.65	37.70	37.65	-1.55	1	2485
09:59:03	37.65	37.70	37.65	-1.55	2	2484
09:58:56	37.65	37.70	37.65	-1.55	1	2482
09:58:55	37.65	37.70	37.65	-1.55	4	2481
09:58:51	37.65	37.70	37.65	-1.55	6	2477
09:58:50	37.65	37.70	37.70	-1.50	1	2471
09:58:22	37.65	37.70	37.65	-1.55	1	2470
09:58:02	37.60	37.70	37.60	-1.60	1	2469
09:58:01	37.65	37.70	37.65	-1.55	1	2468
09:57:58	37.60	37.65	37.65	-1.55	1	2467
09:57:58	37.60	37.65	37.65	-1.55	1	2466
09:57:47	37.60	37.65	37.65	-1.55	5	2465
09:57:40	37.60	37.65	37.65	-1.55	1	2460
09:57:40	37.60	37.65	37.65	-1.55	2	2459
09:57:38	37.60	37.65	37.65	-1.55	2	2457
09:57:37	37.60	37.65	37.65	-1.55	2	2455
09:57:37	37.60	37.65	37.65	-1.55	2	2453
09:57:36	37.60	37.65	37.60	-1.60	1	2451
09:57:28	37.60	37.65	37.65	-1.55	1	2450
09:55:58	37.60	37.65	37.65	-1.55	1	2449
09:55:39	37.65	37.70	37.65	-1.55	1	2448
09:55:39	37.65	37.70	37.65	-1.55	10	2447
09:55:09	37.65	37.70	37.65	-1.55	3	2437
09:55:05	37.65	37.70	37.65	-1.55	1	2434
09:55:05	37.65	37.70	37.65	-1.55	1	2433
09:55:05	37.65	37.70	37.65	-1.55	2	2432
09:54:57	37.65	37.70	37.65	-1.55	4	2430
09:54:42	37.65	37.70	37.65	-1.55	1	2426
09:54:37	37.65	37.70	37.65	-1.55	1	2425
09:54:26	37.65	37.70	37.70	-1.50	1	2424
09:54:22	37.65	37.70	37.70	-1.50	1	2423
09:54:21	37.65	37.70	37.65	-1.55	1	2422
09:54:12	37.65	37.70	37.65	-1.55	1	2421
09:54:04	37.65	37.70	37.65	-1.55	1	2420
09:53:58	37.65	37.70	37.65	-1.55	1	2419
09:53:58	37.60	37.65	37.65	-1.55	9	2418
09:53:20	37.60	37.65	37.65	-1.55	1	2409
09:53:19	37.60	37.65	37.65	-1.55	2	2408
09:53:15	37.60	37.65	37.65	-1.55	1	2406
09:53:15	37.65	37.70	37.65	-1.55	5	2405
09:53:15	37.65	37.70	37.65	-1.55	2	2400
09:53:15	37.65	37.70	37.65	-1.55	10	2398
09:53:05	37.65	37.70	37.65	-1.55	1	2388
09:53:05	37.65	37.70	37.70	-1.50	5	2387
09:53:04	37.65	37.70	37.65	-1.55	3	2382
09:53:04	37.65	37.70	37.65	-1.55	1	2379
09:53:02	37.65	37.70	37.65	-1.55	1	2378
09:53:01	37.65	37.70	37.65	-1.55	1	2377
09:52:34	37.65	37.70	37.65	-1.55	1	2376
09:52:29	37.65	37.70	37.70	-1.50	1	2375
09:52:28	37.65	37.70	37.65	-1.55	1	2374
09:52:26	37.65	37.70	37.65	-1.55	3	2373
09:52:26	37.65	37.70	37.65	-1.55	5	2370
09:52:23	37.60	37.70	37.70	-1.50	1	2365
09:52:23	37.65	37.70	37.65	-1.55	1	2364
09:52:23	37.60	37.65	37.65	-1.55	9	2363
09:52:15	37.60	37.65	37.65	-1.55	2	2354
09:52:12	37.60	37.65	37.65	-1.55	2	2352
09:52:12	37.60	37.65	37.65	-1.55	3	2350
09:51:44	37.60	37.65	37.65	-1.55	1	2347
09:51:33	37.60	37.65	37.65	-1.55	1	2346
09:51:33	37.65	37.70	37.65	-1.55	7	2345
09:51:33	37.65	37.70	37.65	-1.55	19	2338
09:51:11	37.65	37.70	37.65	-1.55	1	2319
09:51:08	37.65	37.70	37.70	-1.50	1	2318
09:51:05	37.70	37.75	37.70	-1.50	8	2317
09:50:51	37.65	37.70	37.70	-1.50	3	2309
09:50:46	37.65	37.70	37.70	-1.50	10	2306
09:50:46	37.65	37.70	37.70	-1.50	1	2296
09:50:35	37.65	37.70	37.70	-1.50	2	2295
09:50:08	37.65	37.70	37.70	-1.50	1	2293
09:50:08	37.65	37.70	37.70	-1.50	1	2292
09:50:01	37.65	37.70	37.70	-1.50	1	2291
09:49:58	37.65	37.70	37.65	-1.55	3	2290
09:49:47	37.65	37.70	37.70	-1.50	1	2287
09:49:29	37.65	37.70	37.65	-1.55	1	2286
09:49:15	37.65	37.70	37.65	-1.55	1	2285
09:48:18	37.65	37.70	37.70	-1.50	1	2284
09:48:10	37.65	37.70	37.70	-1.50	1	2283
09:48:03	37.65	37.70	37.70	-1.50	1	2282
09:48:02	37.65	37.70	37.70	-1.50	1	2281
09:47:45	37.65	37.70	37.70	-1.50	1	2280
09:47:42	37.65	37.70	37.70	-1.50	2	2279
09:47:26	37.65	37.70	37.70	-1.50	1	2277
09:47:25	37.65	37.70	37.65	-1.55	2	2276
09:47:24	37.65	37.70	37.65	-1.55	1	2274
09:47:24	37.65	37.70	37.65	-1.55	1	2273
09:47:22	37.65	37.70	37.65	-1.55	1	2272
09:46:44	37.65	37.70	37.65	-1.55	1	2271
09:46:33	37.70	37.75	37.70	-1.50	1	2270
09:46:28	37.70	37.75	37.70	-1.50	1	2269
09:46:18	37.70	37.75	37.70	-1.50	1	2268
09:46:15	37.70	37.75	37.70	-1.50	1	2267
09:46:14	37.65	37.70	37.70	-1.50	1	2266
09:46:10	37.65	37.70	37.70	-1.50	1	2265
09:46:06	37.65	37.70	37.70	-1.50	5	2264
09:46:03	37.65	37.70	37.70	-1.50	3	2259
09:45:07	37.65	37.70	37.70	-1.50	1	2256
09:44:44	37.65	37.70	37.70	-1.50	1	2255
09:44:38	37.65	37.70	37.70	-1.50	5	2254
09:44:29	37.65	37.70	37.70	-1.50	1	2249
09:44:26	37.65	37.70	37.65	-1.55	2	2248
09:44:08	37.65	37.70	37.70	-1.50	2	2246
09:44:01	37.65	37.70	37.70	-1.50	6	2244
09:43:57	37.70	37.75	37.70	-1.50	1	2238
09:43:52	37.70	37.75	37.70	-1.50	2	2237
09:43:52	37.70	37.75	37.70	-1.50	1	2235
09:43:51	37.70	37.75	37.70	-1.50	8	2234
09:43:51	37.65	37.70	37.70	-1.50	9	2226
09:43:35	37.65	37.70	37.70	-1.50	1	2217
09:43:21	37.65	37.70	37.65	-1.55	2	2216
09:43:21	37.65	37.70	37.70	-1.50	10	2214
09:43:21	37.65	37.70	37.65	-1.55	4	2204
09:43:21	37.65	37.70	37.65	-1.55	1	2200
09:43:21	37.65	37.70	37.65	-1.55	15	2199
09:43:21	37.65	37.70	37.65	-1.55	2	2184
09:43:21	37.65	37.70	37.65	-1.55	3	2182
09:43:20	37.70	37.75	37.70	-1.50	52	2179
09:43:14	37.70	37.75	37.70	-1.50	1	2127
09:43:06	37.70	37.75	37.70	-1.50	1	2126
09:43:05	37.75	37.80	37.75	-1.45	32	2125
09:43:05	37.75	37.80	37.75	-1.45	1	2093
09:43:04	37.75	37.80	37.80	-1.40	1	2092
09:42:59	37.75	37.80	37.80	-1.40	1	2091
09:42:41	37.75	37.80	37.80	-1.40	5	2090
09:42:32	37.75	37.80	37.80	-1.40	1	2085
09:42:27	37.80	37.85	37.80	-1.40	1	2084
09:42:18	37.80	37.85	37.80	-1.40	4	2083
09:42:18	37.75	37.80	37.80	-1.40	6	2079
09:42:11	37.75	37.80	37.75	-1.45	1	2073
09:42:05	37.75	37.80	37.75	-1.45	1	2072
09:42:01	37.75	37.80	37.80	-1.40	1	2071
09:41:59	37.75	37.80	37.75	-1.45	3	2070
09:41:56	37.75	37.80	37.80	-1.40	1	2067
09:41:51	37.75	37.80	37.80	-1.40	1	2066
09:41:41	37.75	37.80	37.80	-1.40	5	2065
09:41:17	37.75	37.80	37.75	-1.45	9	2060
09:41:13	37.75	37.80	37.80	-1.40	2	2051
09:41:12	37.75	37.80	37.80	-1.40	1	2049
09:41:06	37.75	37.80	37.80	-1.40	3	2048
09:41:05	37.80	37.85	37.80	-1.40	1	2045
09:40:58	37.80	37.85	37.80	-1.40	2	2044
09:40:16	37.80	37.90	37.80	-1.40	1	2042
09:39:59	37.80	37.85	37.85	-1.35	9	2041
09:39:41	37.80	37.85	37.80	-1.40	1	2032
09:39:41	37.75	37.80	37.80	-1.40	4	2031
09:39:40	37.75	37.80	37.80	-1.40	1	2027
09:39:38	37.75	37.80	37.80	-1.40	1	2026
09:39:34	37.75	37.80	37.80	-1.40	2	2025
09:39:23	37.75	37.80	37.75	-1.45	2	2023
09:39:11	37.75	37.80	37.80	-1.40	1	2021
09:38:43	37.75	37.80	37.80	-1.40	1	2020
09:38:29	37.75	37.80	37.80	-1.40	1	2019
09:38:15	37.80	37.85	37.80	-1.40	3	2018
09:37:39	37.80	37.85	37.80	-1.40	1	2015
09:37:22	37.80	37.85	37.80	-1.40	7	2014
09:37:03	37.80	37.85	37.85	-1.35	1	2007
09:37:02	37.80	37.85	37.80	-1.40	1	2006
09:36:55	37.80	37.85	37.80	-1.40	1	2005
09:36:17	37.80	37.85	37.80	-1.40	2	2004
09:35:43	37.75	37.80	37.80	-1.40	1	2002
09:35:43	37.75	37.80	37.80	-1.40	5	2001
09:35:41	37.75	37.80	37.80	-1.40	2	1996
09:35:32	37.75	37.80	37.80	-1.40	2	1994
09:35:16	37.75	37.80	37.75	-1.45	1	1992
09:34:50	37.70	37.75	37.75	-1.45	2	1991
09:34:47	37.70	37.75	37.75	-1.45	1	1989
09:34:43	37.70	37.75	37.75	-1.45	1	1988
09:34:31	37.65	37.70	37.70	-1.50	3	1987
09:34:20	37.65	37.70	37.70	-1.50	3	1984
09:34:15	37.70	37.75	37.70	-1.50	1	1981
09:34:11	37.70	37.75	37.75	-1.45	20	1980
09:34:10	37.70	37.75	37.70	-1.50	1	1960
09:34:08	37.70	37.75	37.70	-1.50	2	1959
09:34:08	37.70	37.75	37.70	-1.50	1	1957
09:34:08	37.70	37.75	37.70	-1.50	3	1956
09:34:04	37.70	37.75	37.70	-1.50	1	1953
09:34:04	37.70	37.75	37.70	-1.50	3	1952
09:33:57	37.70	37.75	37.70	-1.50	1	1949
09:33:57	37.70	37.75	37.70	-1.50	1	1948
09:33:57	37.70	37.75	37.70	-1.50	15	1947
09:33:47	37.70	37.75	37.75	-1.45	1	1932
09:33:37	37.70	37.75	37.75	-1.45	3	1931
09:33:34	37.70	37.75	37.70	-1.50	4	1928
09:33:34	37.70	37.75	37.70	-1.50	5	1924
09:33:29	37.70	37.75	37.75	-1.45	1	1919
09:33:27	37.70	37.75	37.70	-1.50	1	1918
09:33:27	37.70	37.75	37.75	-1.45	2	1917
09:33:03	37.70	37.75	37.75	-1.45	3	1915
09:32:47	37.75	37.85	37.75	-1.45	4	1912
09:32:47	37.75	37.85	37.75	-1.45	4	1908
09:32:46	37.75	37.85	37.75	-1.45	2	1904
09:32:46	37.75	37.85	37.75	-1.45	2	1902
09:32:46	37.75	37.85	37.75	-1.45	22	1900
09:32:46	37.75	37.85	37.75	-1.45	12	1878
09:32:46	37.75	37.85	37.75	-1.45	3	1866
09:32:45	37.80	37.90	37.80	-1.40	71	1863
09:32:45	37.80	37.90	37.80	-1.40	1	1792
09:32:44	37.80	37.90	37.80	-1.40	2	1791
09:32:29	37.80	37.90	37.80	-1.40	1	1789
09:32:28	37.85	37.90	37.85	-1.35	1	1788
09:32:28	37.85	37.90	37.85	-1.35	1	1787
09:32:27	37.85	37.90	37.85	-1.35	4	1786
09:32:27	37.85	37.90	37.85	-1.35	4	1782
09:32:12	37.85	37.90	37.85	-1.35	1	1778
09:32:07	37.80	37.90	37.90	-1.30	1	1777
09:32:06	37.80	37.85	37.90	-1.30	3	1776
09:32:06	37.80	37.85	37.85	-1.35	2	1773
09:32:03	37.80	37.85	37.85	-1.35	1	1771
09:32:02	37.80	37.85	37.85	-1.35	1	1770
09:31:58	37.80	37.85	37.85	-1.35	2	1769
09:31:56	37.80	37.85	37.85	-1.35	1	1767
09:31:55	37.85	37.90	37.85	-1.35	1	1766
09:31:51	37.80	37.90	37.80	-1.40	1	1765
09:31:50	37.85	37.90	37.85	-1.35	7	1764
09:31:50	37.85	37.90	37.85	-1.35	10	1757
09:31:45	37.85	37.90	37.85	-1.35	1	1747
09:31:39	37.85	37.90	37.85	-1.35	1	1746
09:31:39	37.80	37.85	37.85	-1.35	3	1745
09:31:37	37.80	37.85	37.85	-1.35	1	1742
09:31:33	37.80	37.85	37.85	-1.35	1	1741
09:31:32	37.80	37.85	37.85	-1.35	1	1740
09:31:32	37.80	37.85	37.85	-1.35	1	1739
09:31:29	37.80	37.85	37.85	-1.35	1	1738
09:31:25	37.80	37.85	37.85	-1.35	1	1737
09:31:21	37.80	37.85	37.80	-1.40	1	1736
09:31:18	37.80	37.85	37.85	-1.35	1	1735
09:31:10	37.80	37.85	37.85	-1.35	2	1734
09:30:54	37.80	37.85	37.80	-1.40	1	1732
09:30:00	37.80	37.85	37.80	-1.40	1	1731
09:30:00	37.80	37.85	37.80	-1.40	1	1730
09:29:50	37.80	37.85	37.80	-1.40	2	1729
09:29:48	37.80	37.85	37.85	-1.35	1	1727
09:29:43	37.80	37.85	37.80	-1.40	2	1726
09:29:39	37.80	37.85	37.85	-1.35	1	1724
09:29:36	37.80	37.85	37.85	-1.35	2	1723
09:29:35	37.80	37.85	37.85	-1.35	1	1721
09:29:32	37.80	37.85	37.85	-1.35	1	1720
09:29:25	37.80	37.85	37.80	-1.40	5	1719
09:29:00	37.80	37.85	37.80	-1.40	1	1714
09:28:59	37.80	37.85	37.80	-1.40	1	1713
09:28:58	37.80	37.85	37.80	-1.40	1	1712
09:28:58	37.80	37.85	37.80	-1.40	3	1711
09:28:55	37.80	37.85	37.80	-1.40	1	1708
09:28:55	37.85	37.90	37.85	-1.35	41	1707
09:28:55	37.85	37.90	37.85	-1.35	1	1666
09:28:25	37.90	37.95	37.90	-1.30	2	1665
09:28:25	37.90	37.95	37.90	-1.30	6	1663
09:28:20	37.95	38.00	37.95	-1.25	2	1657
09:28:20	37.90	37.95	37.95	-1.25	3	1655
09:28:15	37.90	37.95	37.95	-1.25	2	1652
09:28:05	37.90	37.95	37.95	-1.25	1	1650
09:27:58	37.85	37.90	37.90	-1.30	9	1649
09:27:25	37.85	37.90	37.90	-1.30	3	1640
09:27:22	37.80	37.85	37.85	-1.35	1	1637
09:27:22	37.85	37.95	37.85	-1.35	1	1636
09:27:13	37.90	37.95	37.80	-1.40	2	1635
09:27:13	37.90	37.95	37.85	-1.35	15	1633
09:27:13	37.90	37.95	37.90	-1.30	13	1618
09:27:12	37.90	37.95	37.90	-1.30	1	1605
09:27:02	37.90	37.95	37.95	-1.25	1	1604
09:26:23	37.90	38.00	37.90	-1.30	1	1603
09:26:22	37.90	38.00	37.90	-1.30	1	1602
09:26:22	37.90	38.00	37.90	-1.30	3	1601
09:26:21	37.90	38.00	37.90	-1.30	1	1598
09:26:01	37.85	37.90	37.90	-1.30	19	1597
09:26:01	37.85	37.90	37.85	-1.35	15	1578
09:25:54	37.85	37.90	37.90	-1.30	1	1563
09:25:52	37.85	37.90	37.90	-1.30	5	1562
09:25:51	37.85	37.90	37.90	-1.30	1	1557
09:25:50	37.85	37.90	37.90	-1.30	1	1556
09:25:49	37.85	37.90	37.90	-1.30	1	1555
09:25:32	37.80	37.85	37.85	-1.35	14	1554
09:25:31	37.80	37.85	37.85	-1.35	1	1540
09:25:29	37.80	37.85	37.80	-1.40	1	1539
09:25:29	37.80	37.85	37.85	-1.35	1	1538
09:25:23	37.80	37.85	37.85	-1.35	1	1537
09:25:21	37.85	37.90	37.85	-1.35	20	1536
09:25:20	37.85	37.90	37.85	-1.35	7	1516
09:25:20	37.85	37.90	37.90	-1.30	1	1509
09:25:14	37.90	38.00	37.90	-1.30	4	1508
09:25:10	37.90	38.00	37.90	-1.30	1	1504
09:25:10	37.90	38.00	37.90	-1.30	3	1503
09:25:02	37.95	38.00	37.95	-1.25	2	1500
09:25:01	37.90	38.00	37.90	-1.30	1	1498
09:25:01	37.90	38.00	37.90	-1.30	25	1497
09:25:00	37.90	38.00	38.00	-1.20	1	1472
09:25:00	37.95	38.00	37.95	-1.25	1	1471
09:25:00	37.90	37.95	37.95	-1.25	11	1470
09:24:59	37.90	37.95	37.95	-1.25	1	1459
09:24:36	37.90	38.00	38.00	-1.20	1	1458
09:24:32	37.90	38.00	38.00	-1.20	1	1457
09:24:29	37.90	38.00	37.90	-1.30	1	1456
09:24:28	37.95	38.00	37.95	-1.25	24	1455
09:24:24	37.95	38.00	38.00	-1.20	1	1431
09:24:21	38.00	38.05	38.00	-1.20	1	1430
09:24:20	38.00	38.05	38.00	-1.20	7	1429
09:24:09	38.00	38.05	38.05	-1.15	1	1422
09:24:02	38.05	38.10	38.05	-1.15	1	1421
09:23:34	38.00	38.15	38.00	-1.20	1	1420
09:23:34	38.05	38.15	38.05	-1.15	2	1419
09:23:34	38.10	38.15	38.10	-1.10	2	1417
09:23:23	38.10	38.15	38.10	-1.10	3	1415
09:23:23	38.10	38.15	38.10	-1.10	1	1412
09:23:19	38.10	38.15	38.15	-1.05	2	1411
09:23:03	38.15	38.20	38.15	-1.05	1	1409
09:22:44	37.95	38.10	38.10	-1.10	1	1408
09:22:44	37.95	38.00	38.00	-1.20	8	1407
09:22:39	37.95	38.00	38.00	-1.20	1	1399
09:22:38	37.95	38.00	38.00	-1.20	2	1398
09:22:18	37.95	38.00	37.95	-1.25	2	1396
09:22:11	37.95	38.00	37.95	-1.25	4	1394
09:22:10	37.95	38.00	37.95	-1.25	1	1390
09:22:10	37.95	38.00	38.00	-1.20	1	1389
09:22:10	38.00	38.10	38.00	-1.20	34	1388
09:22:08	38.00	38.10	38.10	-1.10	1	1354
09:22:08	38.00	38.10	38.00	-1.20	4	1353
09:22:08	38.00	38.10	38.00	-1.20	3	1349
09:22:08	38.00	38.10	38.00	-1.20	30	1346
09:22:05	38.05	38.10	38.05	-1.15	1	1316
09:21:55	38.05	38.10	38.05	-1.15	5	1315
09:21:55	38.05	38.10	38.05	-1.15	3	1310
09:21:55	38.05	38.10	38.10	-1.10	1	1307
09:21:55	38.05	38.10	38.05	-1.15	4	1306
09:21:55	38.05	38.10	38.05	-1.15	21	1302
09:21:48	38.10	38.15	38.10	-1.10	1	1281
09:21:38	38.10	38.15	38.10	-1.10	3	1280
09:21:38	38.10	38.15	38.10	-1.10	2	1277
09:21:38	38.10	38.15	38.15	-1.05	1	1275
09:21:38	38.10	38.15	38.10	-1.10	5	1274
09:21:38	38.10	38.15	38.10	-1.10	3	1269
09:21:38	38.10	38.15	38.10	-1.10	7	1266
09:21:30	38.10	38.15	38.10	-1.10	1	1259
09:21:30	38.10	38.15	38.15	-1.05	2	1258
09:21:28	38.10	38.15	38.10	-1.10	5	1256
09:21:28	38.10	38.15	38.10	-1.10	1	1251
09:21:28	38.15	38.20	38.15	-1.05	4	1250
09:21:28	38.15	38.20	38.15	-1.05	17	1246
09:21:28	38.15	38.20	38.15	-1.05	1	1229
09:21:28	38.15	38.20	38.15	-1.05	1	1228
09:21:28	38.15	38.20	38.15	-1.05	4	1227
09:21:27	38.20	38.25	38.20	-1.00	68	1223
09:21:21	38.20	38.25	38.25	-0.95	2	1155
09:20:51	38.20	38.25	38.25	-0.95	1	1153
09:20:30	38.20	38.25	38.20	-1.00	7	1152
09:20:26	38.20	38.25	38.25	-0.95	1	1145
09:20:24	38.20	38.25	38.25	-0.95	1	1144
09:20:22	38.20	38.25	38.25	-0.95	1	1143
09:20:20	38.20	38.25	38.25	-0.95	1	1142
09:19:59	38.20	38.25	38.20	-1.00	1	1141
09:19:46	38.20	38.25	38.25	-0.95	2	1140
09:19:28	38.20	38.25	38.20	-1.00	2	1138
09:19:23	38.20	38.25	38.25	-0.95	1	1136
09:19:15	38.20	38.25	38.25	-0.95	1	1135
09:19:13	38.20	38.25	38.25	-0.95	1	1134
09:19:12	38.20	38.25	38.25	-0.95	1	1133
09:19:01	38.20	38.25	38.25	-0.95	1	1132
09:18:57	38.20	38.25	38.25	-0.95	1	1131
09:18:38	38.25	38.30	38.25	-0.95	3	1130
09:17:50	38.20	38.25	38.25	-0.95	3	1127
09:17:44	38.20	38.25	38.25	-0.95	2	1124
09:17:04	38.20	38.25	38.25	-0.95	1	1122
09:17:01	38.25	38.30	38.25	-0.95	1	1121
09:16:57	38.20	38.30	38.30	-0.90	5	1120
09:16:55	38.25	38.30	38.25	-0.95	5	1115
09:16:36	38.20	38.35	38.35	-0.85	1	1110
09:16:25	38.20	38.35	38.35	-0.85	3	1109
09:16:12	38.20	38.35	38.35	-0.85	1	1106
09:16:11	38.25	38.35	38.25	-0.95	7	1105
09:16:11	38.25	38.35	38.25	-0.95	8	1098
09:16:10	38.30	38.35	38.30	-0.90	2	1090
09:16:10	38.30	38.35	38.30	-0.90	1	1088
09:16:10	38.30	38.35	38.30	-0.90	5	1087
09:15:47	38.30	38.35	38.30	-0.90	1	1082
09:15:47	38.25	38.30	38.30	-0.90	1	1081
09:15:45	38.25	38.30	38.30	-0.90	1	1080
09:14:40	38.25	38.35	38.35	-0.85	1	1079
09:14:31	38.30	38.35	38.30	-0.90	1	1078
09:14:28	38.30	38.35	38.30	-0.90	1	1077
09:14:28	38.25	38.30	38.30	-0.90	4	1076
09:14:21	38.25	38.35	38.25	-0.95	2	1072
09:14:17	38.25	38.35	38.35	-0.85	1	1070
09:14:17	38.30	38.35	38.30	-0.90	8	1069
09:14:17	38.30	38.35	38.30	-0.90	1	1061
09:13:27	38.30	38.40	38.30	-0.90	1	1060
09:13:27	38.30	38.40	38.30	-0.90	1	1059
09:13:27	38.30	38.40	38.30	-0.90	1	1058
09:13:26	38.25	38.40	38.25	-0.95	1	1057
09:13:22	38.25	38.40	38.25	-0.95	1	1056
09:13:13	38.25	38.40	38.25	-0.95	6	1055
09:13:13	38.40	38.45	38.40	-0.80	1	1049
09:13:13	38.25	38.45	38.25	-0.95	1	1048
09:13:12	38.35	38.45	38.35	-0.85	1	1047
09:13:08	38.25	38.40	38.40	-0.80	4	1046
09:12:56	38.30	38.45	38.30	-0.90	2	1042
09:12:55	38.30	38.45	38.30	-0.90	2	1040
09:12:52	38.30	38.40	38.40	-0.80	2	1038
09:12:44	38.30	38.40	38.40	-0.80	1	1036
09:12:44	38.30	38.40	38.40	-0.80	13	1035
09:12:40	38.30	38.40	38.30	-0.90	1	1022
09:12:40	38.30	38.40	38.30	-0.90	1	1021
09:12:40	38.30	38.40	38.40	-0.80	1	1020
09:12:07	38.25	38.35	38.40	-0.80	2	1019
09:12:07	38.25	38.35	38.35	-0.85	1	1017
09:11:53	38.25	38.30	38.30	-0.90	2	1016
09:11:53	38.25	38.30	38.30	-0.90	1	1014
09:11:43	38.25	38.30	38.30	-0.90	1	1013
09:11:32	38.20	38.30	38.20	-1.00	2	1012
09:10:46	38.20	38.30	38.20	-1.00	3	1010
09:10:42	38.20	38.25	38.25	-0.95	1	1007
09:10:40	38.20	38.25	38.25	-0.95	1	1006
09:10:39	38.20	38.25	38.20	-1.00	20	1005
09:10:34	38.20	38.25	38.20	-1.00	1	985
09:10:33	38.20	38.25	38.20	-1.00	1	984
09:10:25	38.25	38.30	38.25	-0.95	2	983
09:10:21	38.25	38.30	38.30	-0.90	2	981
09:10:10	38.20	38.30	38.20	-1.00	1	979
09:10:03	38.25	38.30	38.25	-0.95	1	978
09:10:03	38.15	38.25	38.25	-0.95	2	977
09:10:03	38.20	38.30	38.20	-1.00	12	975
09:10:03	38.25	38.30	38.25	-0.95	1	963
09:09:55	38.20	38.30	38.30	-0.90	2	962
09:09:39	38.20	38.30	38.20	-1.00	1	960
09:09:35	38.30	38.35	38.30	-0.90	1	959
09:09:26	38.15	38.30	38.30	-0.90	2	958
09:09:15	38.15	38.30	38.30	-0.90	2	956
09:09:13	38.15	38.30	38.30	-0.90	2	954
09:09:03	38.15	38.20	38.15	-1.05	2	952
09:09:03	38.15	38.20	38.20	-1.00	3	950
09:08:42	38.15	38.20	38.20	-1.00	1	947
09:08:29	38.20	38.30	38.20	-1.00	2	946
09:08:29	38.20	38.30	38.20	-1.00	5	944
09:08:27	38.30	38.35	38.30	-0.90	1	939
09:08:27	38.20	38.35	38.20	-1.00	3	938
09:08:23	38.20	38.30	38.30	-0.90	1	935
09:08:23	38.20	38.30	38.20	-1.00	2	934
09:08:23	38.20	38.25	38.25	-0.95	1	932
09:08:17	38.20	38.25	38.25	-0.95	1	931
09:08:14	38.20	38.25	38.20	-1.00	2	930
09:08:11	38.20	38.25	38.20	-1.00	2	928
09:08:10	38.20	38.25	38.20	-1.00	1	926
09:08:06	38.20	38.25	38.25	-0.95	1	925
09:07:57	38.25	38.40	38.25	-0.95	7	924
09:07:53	38.30	38.40	38.25	-0.95	1	917
09:07:53	38.30	38.40	38.30	-0.90	1	916
09:07:50	38.30	38.40	38.30	-0.90	1	915
09:07:46	38.30	38.40	38.30	-0.90	1	914
09:07:41	38.30	38.40	38.30	-0.90	1	913
09:07:38	38.30	38.40	38.30	-0.90	1	912
09:07:30	38.30	38.40	38.30	-0.90	1	911
09:07:16	38.30	38.40	38.40	-0.80	1	910
09:07:16	38.30	38.35	38.35	-0.85	13	909
09:07:14	38.25	38.35	38.35	-0.85	1	896
09:07:14	38.25	38.35	38.35	-0.85	1	895
09:07:14	38.25	38.30	38.30	-0.90	1	894
09:07:09	38.20	38.35	38.35	-0.85	3	893
09:07:06	38.20	38.30	38.30	-0.90	4	890
09:07:00	38.20	38.25	38.25	-0.95	2	886
09:06:57	38.25	38.30	38.25	-0.95	1	884
09:06:57	38.25	38.30	38.25	-0.95	2	883
09:06:57	38.25	38.30	38.25	-0.95	2	881
09:06:54	38.25	38.30	38.25	-0.95	1	879
09:06:51	38.25	38.30	38.30	-0.90	3	878
09:06:48	38.25	38.30	38.30	-0.90	1	875
09:06:47	38.30	38.35	38.30	-0.90	2	874
09:06:37	38.30	38.35	38.30	-0.90	2	872
09:06:15	38.30	38.35	38.35	-0.85	1	870
09:06:13	38.30	38.35	38.30	-0.90	1	869
09:06:13	38.30	38.35	38.30	-0.90	3	868
09:06:13	38.20	38.30	38.30	-0.90	2	865
09:06:09	38.25	38.30	38.25	-0.95	1	863
09:06:09	38.25	38.30	38.25	-0.95	1	862
09:06:04	38.25	38.30	38.30	-0.90	1	861
09:06:04	38.25	38.30	38.25	-0.95	1	860
09:05:46	38.20	38.30	38.30	-0.90	5	859
09:05:38	38.25	38.30	38.25	-0.95	2	854
09:05:27	38.25	38.30	38.25	-0.95	1	852
09:05:13	38.20	38.30	38.30	-0.90	1	851
09:04:59	38.30	38.35	38.30	-0.90	2	850
09:04:59	38.30	38.35	38.30	-0.90	3	848
09:04:59	38.15	38.30	38.30	-0.90	5	845
09:04:58	38.15	38.30	38.30	-0.90	1	840
09:04:58	38.20	38.30	38.20	-1.00	1	839
09:04:58	38.20	38.30	38.20	-1.00	1	838
09:04:58	38.20	38.30	38.20	-1.00	5	837
09:04:54	38.25	38.30	38.25	-0.95	1	832
09:04:54	38.25	38.30	38.25	-0.95	1	831
09:04:41	38.20	38.25	38.25	-0.95	1	830
09:04:32	38.30	38.35	38.30	-0.90	1	829
09:04:31	38.15	38.30	38.30	-0.90	3	828
09:04:30	38.15	38.30	38.15	-1.05	1	825
09:04:24	38.20	38.30	38.15	-1.05	2	824
09:04:24	38.20	38.30	38.20	-1.00	3	822
09:04:24	38.20	38.30	38.20	-1.00	1	819
09:04:22	38.20	38.30	38.20	-1.00	1	818
09:04:22	38.15	38.25	38.25	-0.95	1	817
09:04:16	38.10	38.15	38.15	-1.05	1	816
09:04:16	38.15	38.25	38.15	-1.05	2	815
09:04:14	38.10	38.15	38.15	-1.05	4	813
09:04:12	38.10	38.15	38.15	-1.05	1	809
09:04:05	38.10	38.15	38.10	-1.10	2	808
09:03:59	38.15	38.20	38.15	-1.05	2	806
09:03:48	38.05	38.15	38.15	-1.05	1	804
09:03:47	38.00	38.15	38.15	-1.05	2	803
09:03:47	38.00	38.05	38.05	-1.15	1	801
09:03:47	38.05	38.15	38.05	-1.15	3	800
09:03:45	38.10	38.15	38.10	-1.10	1	797
09:03:44	38.05	38.10	38.10	-1.10	3	796
09:03:38	38.00	38.10	38.00	-1.20	1	793
09:03:37	38.00	38.10	38.00	-1.20	5	792
09:03:32	38.00	38.10	38.00	-1.20	2	787
09:03:29	37.95	38.00	38.00	-1.20	1	785
09:03:28	38.00	38.05	38.00	-1.20	1	784
09:03:28	37.95	38.00	38.00	-1.20	11	783
09:03:26	37.95	38.00	37.95	-1.25	1	772
09:03:25	37.85	38.00	38.00	-1.20	1	771
09:03:25	37.90	38.00	37.90	-1.30	5	770
09:03:22	37.95	38.00	37.95	-1.25	2	765
09:03:13	37.85	38.00	37.85	-1.35	1	763
09:03:06	37.85	38.00	37.85	-1.35	1	762
09:03:02	37.90	38.10	37.85	-1.35	1	761
09:03:02	37.90	38.10	37.90	-1.30	9	760
09:03:02	37.85	38.00	38.00	-1.20	2	751
09:03:02	37.85	37.90	37.90	-1.30	2	749
09:03:02	37.85	37.90	37.90	-1.30	3	747
09:03:01	37.85	37.95	37.95	-1.25	1	744
09:02:59	37.80	37.90	37.90	-1.30	5	743
09:02:54	37.80	37.90	37.90	-1.30	1	738
09:02:53	37.85	37.95	37.85	-1.35	5	737
09:02:52	37.90	37.95	37.90	-1.30	1	732
09:02:51	37.85	37.90	37.90	-1.30	5	731
09:02:51	37.80	37.95	37.95	-1.25	2	726
09:02:48	37.80	37.95	37.95	-1.25	2	724
09:02:48	37.80	37.90	37.90	-1.30	1	722
09:02:47	37.80	37.90	37.90	-1.30	1	721
09:02:44	37.80	37.90	37.80	-1.40	2	720
09:02:42	37.75	37.90	37.90	-1.30	1	718
09:02:37	37.85	37.90	37.85	-1.35	2	717
09:02:37	37.75	37.85	37.85	-1.35	3	715
09:02:37	37.75	37.85	37.85	-1.35	1	712
09:02:37	37.85	37.90	37.85	-1.35	2	711
09:02:37	37.80	37.90	37.80	-1.40	11	709
09:02:33	37.85	37.95	37.85	-1.35	3	698
09:02:33	37.85	37.95	37.85	-1.35	4	695
09:02:33	37.85	37.95	37.85	-1.35	1	691
09:02:32	37.85	37.90	37.95	-1.25	1	690
09:02:32	37.85	37.90	37.90	-1.30	1	689
09:02:30	37.90	37.95	37.90	-1.30	1	688
09:02:26	37.80	37.90	37.90	-1.30	2	687
09:02:25	37.90	37.95	37.90	-1.30	1	685
09:02:25	37.85	37.95	37.80	-1.40	1	684
09:02:25	37.85	37.95	37.85	-1.35	1	683
09:02:18	37.85	37.95	37.85	-1.35	5	682
09:02:17	37.85	37.95	37.95	-1.25	2	677
09:02:16	37.85	37.95	37.95	-1.25	1	675
09:02:16	37.85	37.95	37.95	-1.25	2	674
09:02:16	37.90	38.00	37.90	-1.30	55	672
09:02:16	38.00	38.05	38.00	-1.20	1	617
09:02:16	37.90	38.05	38.05	-1.15	1	616
09:02:15	37.90	38.05	38.05	-1.15	1	615
09:02:15	37.95	38.05	37.95	-1.25	47	614
09:02:15	37.95	38.10	37.95	-1.25	7	567
09:02:14	37.95	38.10	38.10	-1.10	1	560
09:02:13	38.00	38.10	38.00	-1.20	32	559
09:02:13	38.00	38.10	38.00	-1.20	4	527
09:02:10	38.05	38.10	38.05	-1.15	9	523
09:02:09	38.05	38.10	38.05	-1.15	3	514
09:01:55	38.05	38.20	38.20	-1.00	1	511
09:01:54	38.15	38.20	38.15	-1.05	5	510
09:01:54	38.00	38.10	38.15	-1.05	11	505
09:01:54	38.00	38.10	38.10	-1.10	4	494
09:01:54	38.00	38.10	38.10	-1.10	1	490
09:01:53	38.00	38.10	38.10	-1.10	3	489
09:01:53	38.00	38.10	38.00	-1.20	7	486
09:01:52	38.10	38.15	38.10	-1.10	1	479
09:01:52	38.10	38.15	38.10	-1.10	9	478
09:01:52	38.00	38.15	38.00	-1.20	15	469
09:01:52	38.05	38.15	38.05	-1.15	44	454
09:01:52	38.10	38.15	38.10	-1.10	19	410
09:01:52	38.15	38.20	38.15	-1.05	8	391
09:01:51	38.15	38.20	38.20	-1.00	5	383
09:01:48	38.15	38.20	38.15	-1.05	1	378
09:01:44	38.15	38.20	38.20	-1.00	1	377
09:01:39	38.15	38.20	38.20	-1.00	1	376
09:01:39	38.15	38.20	38.15	-1.05	9	375
09:01:38	38.15	38.20	38.20	-1.00	1	366
09:01:38	38.15	38.20	38.20	-1.00	2	365
09:01:30	38.15	38.20	38.20	-1.00	1	363
09:01:29	38.15	38.20	38.15	-1.05	1	362
09:01:19	38.15	38.20	38.15	-1.05	4	361
09:01:18	38.15	38.20	38.20	-1.00	1	357
09:01:16	38.15	38.20	38.15	-1.05	2	356
09:01:16	38.15	38.20	38.20	-1.00	5	354
09:01:15	38.15	38.20	38.20	-1.00	1	349
09:01:15	38.15	38.20	38.20	-1.00	1	348
09:01:11	38.15	38.20	38.20	-1.00	1	347
09:01:07	38.15	38.20	38.20	-1.00	2	346
09:01:06	38.15	38.20	38.20	-1.00	2	344
09:00:57	38.15	38.20	38.20	-1.00	7	342
09:00:56	38.15	38.20	38.20	-1.00	1	335
09:00:55	38.15	38.20	38.15	-1.05	1	334
09:00:55	38.15	38.20	38.20	-1.00	1	333
09:00:52	38.10	38.15	38.15	-1.05	2	332
09:00:52	38.10	38.15	38.15	-1.05	1	330
09:00:49	38.10	38.20	38.20	-1.00	1	329
09:00:48	38.10	38.20	38.20	-1.00	1	328
09:00:47	38.15	38.20	38.15	-1.05	2	327
09:00:34	38.10	38.20	38.20	-1.00	4	325
09:00:33	38.15	38.20	38.15	-1.05	5	321
09:00:30	38.10	38.20	38.20	-1.00	1	316
09:00:30	38.05	38.20	38.20	-1.00	1	315
09:00:30	38.10	38.20	38.10	-1.10	43	314
09:00:30	38.10	38.20	38.10	-1.10	2	271
09:00:28	38.10	38.20	38.20	-1.00	1	269
09:00:28	38.15	38.25	38.15	-1.05	3	268
09:00:17	38.15	38.25	38.15	-1.05	9	265
09:00:17	38.15	38.25	38.15	-1.05	13	256
09:00:17	38.15	38.25	38.15	-1.05	9	243
09:00:17	38.15	38.30	38.30	-0.90	2	234
09:00:17	38.20	38.35	38.20	-1.00	27	232
09:00:17	38.25	38.35	38.25	-0.95	20	205
09:00:16	38.35	38.40	38.35	-0.85	1	185
09:00:08	38.25	38.35	38.35	-0.85	9	184
09:00:08	38.25	38.35	38.35	-0.85	1	175
09:00:08	38.25	38.35	38.35	-0.85	1	174
09:00:07	38.25	38.30	38.30	-0.90	10	173
09:00:06	38.25	38.30	38.30	-0.90	1	163
09:00:05	38.25	38.30	38.30	-0.90	1	162
09:00:05	--	--	38.25	-0.95	161	161

　

我的自選股

即時重大訊息

‧美股道瓊創高科技股下挫法人：...
‧剖析史上最重房市管制專家：央...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。