最新7月雙貸族37.4萬人創新高房貸信貸總金額飆2.6兆元熱門[公告] 開發金:更正公告本公司普通股簡稱由「開發金」變更為「凱基金」，特別股簡稱由「開發金乙特」變更為「凱基金乙特」，公告期間：113年9月23日至113年10月23日

更新報價

益　登 (3048) 電子通路業上市

37.40 ▲+0.70 +1.91% 1.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.70	3,693	37.40	22	37.45	3	36.75	37.70	35.90	36.70

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	37.40	37.45	37.40	+0.70	4	3693
13:30:00	37.40	37.45	37.40	+0.70	161	3689
13:24:45	37.40	37.50	37.50	+0.80	1	3528
13:24:42	37.40	37.45	37.45	+0.75	1	3527
13:24:41	37.40	37.45	37.40	+0.70	1	3526
13:24:12	37.50	37.55	37.50	+0.80	1	3525
13:24:12	37.40	37.50	37.50	+0.80	1	3524
13:24:07	37.40	37.50	37.50	+0.80	3	3523
13:24:05	37.40	37.50	37.50	+0.80	1	3520
13:23:59	37.40	37.50	37.40	+0.70	5	3519
13:23:51	37.40	37.55	37.55	+0.85	2	3514
13:23:32	37.40	37.55	37.55	+0.85	3	3512
13:23:01	37.40	37.55	37.55	+0.85	1	3509
13:22:54	37.50	37.55	37.50	+0.80	1	3508
13:22:53	37.40	37.55	37.55	+0.85	2	3507
13:22:50	37.50	37.55	37.50	+0.80	2	3505
13:22:49	37.40	37.55	37.55	+0.85	2	3503
13:22:49	37.40	37.50	37.50	+0.80	3	3501
13:22:23	37.40	37.50	37.50	+0.80	1	3498
13:22:18	37.40	37.50	37.50	+0.80	1	3497
13:21:40	37.40	37.50	37.50	+0.80	1	3496
13:21:38	37.40	37.50	37.50	+0.80	2	3495
13:21:06	37.40	37.50	37.50	+0.80	1	3493
13:20:49	37.35	37.50	37.50	+0.80	1	3492
13:20:48	37.40	37.50	37.40	+0.70	1	3491
13:20:41	37.35	37.40	37.50	+0.80	4	3490
13:20:41	37.35	37.40	37.40	+0.70	3	3486
13:20:18	37.40	37.50	37.40	+0.70	12	3483
13:20:18	37.45	37.50	37.45	+0.75	5	3471
13:20:17	37.45	37.55	37.45	+0.75	1	3466
13:19:59	37.45	37.55	37.45	+0.75	5	3465
13:19:23	37.50	37.55	37.55	+0.85	1	3460
13:19:20	37.50	37.55	37.50	+0.80	4	3459
13:19:20	37.50	37.55	37.50	+0.80	1	3455
13:19:17	37.50	37.55	37.50	+0.80	1	3454
13:18:55	37.50	37.55	37.50	+0.80	1	3453
13:18:51	37.50	37.55	37.50	+0.80	1	3452
13:18:25	37.45	37.55	37.55	+0.85	1	3451
13:18:18	37.45	37.55	37.55	+0.85	3	3450
13:18:18	37.50	37.55	37.50	+0.80	1	3447
13:18:08	37.50	37.55	37.55	+0.85	1	3446
13:18:08	37.50	37.55	37.55	+0.85	10	3445
13:17:42	37.45	37.50	37.50	+0.80	3	3435
13:17:40	37.45	37.50	37.50	+0.80	1	3432
13:17:23	37.40	37.50	37.50	+0.80	1	3431
13:17:15	37.40	37.50	37.50	+0.80	1	3430
13:16:25	37.40	37.50	37.50	+0.80	1	3429
13:16:24	37.40	37.50	37.50	+0.80	1	3428
13:16:15	37.40	37.50	37.50	+0.80	1	3427
13:16:04	37.40	37.50	37.40	+0.70	24	3426
13:16:04	37.45	37.50	37.45	+0.75	2	3402
13:16:04	37.45	37.50	37.45	+0.75	1	3400
13:15:47	37.45	37.50	37.50	+0.80	1	3399
13:15:34	37.45	37.50	37.45	+0.75	1	3398
13:15:25	37.45	37.50	37.50	+0.80	1	3397
13:15:02	37.40	37.50	37.50	+0.80	1	3396
13:15:02	37.40	37.50	37.50	+0.80	1	3395
13:15:02	37.40	37.50	37.40	+0.70	1	3394
13:14:44	37.45	37.50	37.45	+0.75	1	3393
13:14:35	37.45	37.50	37.50	+0.80	3	3392
13:14:21	37.40	37.50	37.50	+0.80	1	3389
13:13:57	37.40	37.50	37.40	+0.70	2	3388
13:13:52	37.45	37.50	37.45	+0.75	1	3386
13:12:46	37.50	37.60	37.50	+0.80	1	3385
13:12:30	37.40	37.55	37.55	+0.85	1	3384
13:12:30	37.50	37.55	37.50	+0.80	1	3383
13:12:07	37.45	37.60	37.60	+0.90	1	3382
13:12:07	37.45	37.60	37.45	+0.75	2	3381
13:12:01	37.45	37.55	37.55	+0.85	1	3379
13:11:57	37.45	37.55	37.55	+0.85	5	3378
13:11:54	37.45	37.55	37.55	+0.85	1	3373
13:11:52	37.50	37.55	37.50	+0.80	1	3372
13:11:37	37.45	37.50	37.50	+0.80	1	3371
13:11:22	37.40	37.50	37.50	+0.80	5	3370
13:10:47	37.40	37.55	37.40	+0.70	2	3365
13:10:45	37.40	37.55	37.40	+0.70	1	3363
13:10:35	37.45	37.55	37.45	+0.75	7	3362
13:10:35	37.50	37.55	37.50	+0.80	9	3355
13:10:35	37.50	37.55	37.50	+0.80	1	3346
13:09:34	37.50	37.55	37.55	+0.85	1	3345
13:09:19	37.55	37.60	37.55	+0.85	1	3344
13:09:08	37.50	37.65	37.50	+0.80	2	3343
13:09:07	37.50	37.60	37.60	+0.90	1	3341
13:09:02	37.50	37.60	37.60	+0.90	1	3340
13:08:57	37.50	37.60	37.50	+0.80	1	3339
13:08:50	37.50	37.55	37.55	+0.85	1	3338
13:08:22	37.55	37.70	37.55	+0.85	1	3337
13:08:22	37.50	37.70	37.70	+1.00	6	3336
13:08:11	37.55	37.70	37.55	+0.85	6	3330
13:08:11	37.55	37.60	37.60	+0.90	2	3324
13:08:11	37.60	37.70	37.60	+0.90	3	3322
13:08:07	37.60	37.65	37.70	+1.00	1	3319
13:08:07	37.60	37.65	37.65	+0.95	2	3318
13:08:00	37.60	37.70	37.70	+1.00	10	3316
13:07:34	37.60	37.70	37.70	+1.00	2	3306
13:07:34	37.65	37.70	37.65	+0.95	2	3304
13:07:22	37.65	37.70	37.65	+0.95	1	3302
13:07:20	37.65	37.70	37.65	+0.95	1	3301
13:07:20	37.65	37.70	37.70	+1.00	1	3300
13:07:20	37.65	37.70	37.65	+0.95	1	3299
13:07:08	37.60	37.65	37.65	+0.95	1	3298
13:07:06	37.65	37.70	37.65	+0.95	2	3297
13:06:53	37.55	37.70	37.70	+1.00	4	3295
13:06:50	37.60	37.70	37.60	+0.90	1	3291
13:06:45	37.60	37.65	37.65	+0.95	1	3290
13:06:42	37.60	37.65	37.60	+0.90	2	3289
13:06:14	37.65	37.70	37.65	+0.95	1	3287
13:06:13	37.60	37.65	37.65	+0.95	1	3286
13:05:54	37.60	37.70	37.60	+0.90	1	3285
13:05:44	37.60	37.65	37.65	+0.95	1	3284
13:05:43	37.60	37.65	37.60	+0.90	2	3283
13:05:33	37.60	37.65	37.60	+0.90	2	3281
13:05:30	37.55	37.60	37.60	+0.90	3	3279
13:05:25	37.55	37.60	37.60	+0.90	2	3276
13:05:15	37.55	37.60	37.60	+0.90	1	3274
13:05:05	37.50	37.55	37.55	+0.85	1	3273
13:04:47	37.40	37.55	37.55	+0.85	3	3272
13:04:42	37.50	37.55	37.50	+0.80	1	3269
13:04:36	37.40	37.55	37.40	+0.70	1	3268
13:04:10	37.40	37.60	37.60	+0.90	3	3267
13:04:00	37.60	37.70	37.60	+0.90	9	3264
13:03:59	37.65	37.70	37.65	+0.95	1	3255
13:03:59	37.60	37.70	37.70	+1.00	1	3254
13:03:58	37.60	37.70	37.70	+1.00	1	3253
13:03:53	37.60	37.70	37.70	+1.00	2	3252
13:03:53	37.60	37.70	37.70	+1.00	7	3250
13:03:47	37.60	37.70	37.70	+1.00	1	3243
13:03:47	37.60	37.65	37.65	+0.95	2	3242
13:03:47	37.55	37.60	37.60	+0.90	5	3240
13:03:47	37.55	37.60	37.60	+0.90	4	3235
13:03:47	37.50	37.55	37.55	+0.85	15	3231
13:03:47	37.50	37.55	37.55	+0.85	5	3216
13:03:44	37.50	37.55	37.55	+0.85	1	3211
13:03:42	37.50	37.55	37.50	+0.80	4	3210
13:03:34	37.40	37.50	37.50	+0.80	18	3206
13:03:28	37.40	37.50	37.50	+0.80	1	3188
13:03:12	37.40	37.50	37.50	+0.80	1	3187
13:03:08	37.40	37.45	37.45	+0.75	2	3186
13:03:08	37.35	37.40	37.40	+0.70	3	3184
13:03:03	37.35	37.40	37.40	+0.70	4	3181
13:02:54	37.35	37.40	37.40	+0.70	1	3177
13:02:37	37.40	37.45	37.40	+0.70	1	3176
13:02:37	37.40	37.45	37.40	+0.70	1	3175
13:02:17	37.40	37.45	37.40	+0.70	2	3174
13:01:59	37.40	37.45	37.40	+0.70	1	3172
13:01:29	37.45	37.50	37.35	+0.65	1	3171
13:01:29	37.45	37.50	37.40	+0.70	2	3170
13:01:29	37.45	37.50	37.45	+0.75	2	3168
13:01:11	37.45	37.50	37.50	+0.80	1	3166
13:01:08	37.45	37.50	37.50	+0.80	1	3165
13:00:47	37.45	37.50	37.50	+0.80	1	3164
13:00:36	37.40	37.50	37.50	+0.80	8	3163
13:00:36	37.40	37.45	37.45	+0.75	4	3155
13:00:35	37.45	37.50	37.45	+0.75	2	3151
13:00:32	37.40	37.45	37.45	+0.75	11	3149
13:00:30	37.30	37.40	37.40	+0.70	14	3138
13:00:30	37.30	37.35	37.35	+0.65	13	3124
13:00:30	37.25	37.30	37.30	+0.60	21	3111
13:00:17	37.20	37.25	37.25	+0.55	4	3090
13:00:12	37.20	37.25	37.25	+0.55	3	3086
12:59:15	37.25	37.30	37.25	+0.55	12	3083
12:59:15	37.25	37.30	37.25	+0.55	1	3071
12:58:39	37.25	37.30	37.25	+0.55	1	3070
12:57:51	37.25	37.30	37.25	+0.55	1	3069
12:57:48	37.25	37.30	37.30	+0.60	1	3068
12:57:38	37.25	37.30	37.25	+0.55	1	3067
12:57:20	37.25	37.30	37.25	+0.55	2	3066
12:56:57	37.25	37.30	37.25	+0.55	1	3064
12:56:47	37.25	37.30	37.30	+0.60	1	3063
12:56:35	37.25	37.30	37.25	+0.55	1	3062
12:56:12	37.25	37.30	37.25	+0.55	1	3061
12:55:20	37.25	37.30	37.25	+0.55	1	3060
12:55:04	37.25	37.30	37.30	+0.60	1	3059
12:54:34	37.25	37.30	37.25	+0.55	1	3058
12:54:08	37.25	37.30	37.25	+0.55	2	3057
12:53:37	37.20	37.30	37.20	+0.50	1	3055
12:53:24	37.20	37.30	37.30	+0.60	1	3054
12:53:18	37.25	37.30	37.30	+0.60	1	3053
12:53:05	37.20	37.30	37.30	+0.60	2	3052
12:53:03	37.20	37.30	37.30	+0.60	3	3050
12:52:56	37.15	37.20	37.20	+0.50	1	3047
12:52:34	37.15	37.30	37.30	+0.60	1	3046
12:52:13	37.20	37.30	37.20	+0.50	3	3045
12:51:50	37.20	37.30	37.20	+0.50	1	3042
12:51:34	37.20	37.30	37.20	+0.50	1	3041
12:50:57	37.20	37.25	37.25	+0.55	1	3040
12:50:09	37.20	37.25	37.25	+0.55	1	3039
12:50:09	37.20	37.25	37.25	+0.55	3	3038
12:49:43	37.25	37.30	37.25	+0.55	1	3035
12:49:34	37.25	37.30	37.25	+0.55	1	3034
12:49:27	37.25	37.30	37.25	+0.55	1	3033
12:48:34	37.25	37.30	37.30	+0.60	1	3032
12:48:17	37.25	37.30	37.25	+0.55	1	3031
12:48:16	37.25	37.30	37.25	+0.55	2	3030
12:45:52	37.15	37.30	37.30	+0.60	2	3028
12:45:52	37.15	37.25	37.25	+0.55	4	3026
12:45:46	37.15	37.20	37.20	+0.50	2	3022
12:45:31	37.15	37.20	37.20	+0.50	1	3020
12:45:31	37.15	37.20	37.20	+0.50	1	3019
12:45:31	37.15	37.20	37.20	+0.50	1	3018
12:45:30	37.15	37.20	37.20	+0.50	1	3017
12:45:30	37.20	37.25	37.20	+0.50	3	3016
12:45:10	37.15	37.20	37.20	+0.50	1	3013
12:45:00	37.15	37.20	37.20	+0.50	1	3012
12:44:52	37.15	37.25	37.15	+0.45	1	3011
12:44:21	37.15	37.20	37.20	+0.50	1	3010
12:43:56	37.15	37.25	37.25	+0.55	2	3009
12:43:28	37.15	37.25	37.25	+0.55	3	3007
12:43:25	37.15	37.20	37.20	+0.50	3	3004
12:41:41	37.15	37.20	37.20	+0.50	1	3001
12:41:29	37.15	37.20	37.20	+0.50	2	3000
12:41:28	37.15	37.20	37.20	+0.50	1	2998
12:40:34	37.20	37.25	37.20	+0.50	1	2997
12:40:19	37.20	37.25	37.20	+0.50	1	2996
12:39:05	37.10	37.30	37.30	+0.60	1	2995
12:38:58	37.10	37.25	37.25	+0.55	1	2994
12:38:52	37.10	37.15	37.15	+0.45	6	2993
12:38:47	37.15	37.25	37.15	+0.45	2	2987
12:38:22	37.15	37.20	37.15	+0.45	8	2985
12:38:22	37.20	37.25	37.20	+0.50	4	2977
12:37:41	37.20	37.30	37.30	+0.60	2	2973
12:37:34	37.25	37.30	37.25	+0.55	1	2971
12:37:08	37.25	37.30	37.25	+0.55	1	2970
12:36:14	37.20	37.30	37.30	+0.60	2	2969
12:36:14	37.20	37.30	37.30	+0.60	7	2967
12:35:58	37.20	37.30	37.20	+0.50	2	2960
12:35:43	37.25	37.30	37.25	+0.55	3	2958
12:35:29	37.25	37.30	37.30	+0.60	1	2955
12:35:18	37.30	37.35	37.30	+0.60	1	2954
12:35:09	37.30	37.35	37.30	+0.60	1	2953
12:35:07	37.30	37.35	37.30	+0.60	1	2952
12:34:33	37.25	37.30	37.30	+0.60	1	2951
12:33:30	37.25	37.30	37.30	+0.60	1	2950
12:33:11	37.25	37.30	37.30	+0.60	4	2949
12:32:19	37.20	37.30	37.30	+0.60	1	2945
12:32:12	37.25	37.30	37.25	+0.55	8	2944
12:31:58	37.25	37.30	37.30	+0.60	1	2936
12:31:05	37.20	37.35	37.35	+0.65	1	2935
12:30:45	37.20	37.25	37.25	+0.55	3	2934
12:30:45	37.20	37.25	37.25	+0.55	6	2931
12:30:39	37.15	37.20	37.20	+0.50	7	2925
12:30:39	37.15	37.20	37.20	+0.50	1	2918
12:30:35	37.15	37.20	37.20	+0.50	1	2917
12:29:35	37.15	37.20	37.20	+0.50	1	2916
12:28:52	37.15	37.20	37.20	+0.50	1	2915
12:27:37	37.15	37.20	37.20	+0.50	1	2914
12:27:36	37.15	37.20	37.20	+0.50	1	2913
12:27:33	37.15	37.20	37.20	+0.50	2	2912
12:27:04	37.15	37.20	37.20	+0.50	1	2910
12:26:53	37.15	37.20	37.20	+0.50	1	2909
12:26:50	37.15	37.20	37.20	+0.50	1	2908
12:26:39	37.15	37.20	37.20	+0.50	1	2907
12:26:22	37.15	37.20	37.15	+0.45	3	2906
12:26:22	37.10	37.15	37.15	+0.45	1	2903
12:25:47	37.10	37.15	37.15	+0.45	1	2902
12:25:36	37.05	37.15	37.15	+0.45	1	2901
12:25:29	37.05	37.10	37.10	+0.40	1	2900
12:25:07	37.10	37.15	37.10	+0.40	1	2899
12:24:33	37.05	37.10	37.10	+0.40	2	2898
12:24:29	37.10	37.15	37.10	+0.40	1	2896
12:24:26	37.10	37.15	37.10	+0.40	2	2895
12:23:24	37.05	37.20	37.05	+0.35	5	2893
12:23:23	37.15	37.20	37.15	+0.45	4	2888
12:23:23	37.15	37.20	37.15	+0.45	15	2884
12:23:08	37.15	37.20	37.15	+0.45	1	2869
12:22:48	37.15	37.20	37.20	+0.50	1	2868
12:22:40	37.15	37.20	37.20	+0.50	1	2867
12:22:26	37.15	37.20	37.20	+0.50	2	2866
12:22:15	37.15	37.20	37.20	+0.50	1	2864
12:21:42	37.15	37.20	37.20	+0.50	1	2863
12:21:16	37.20	37.25	37.20	+0.50	3	2862
12:21:03	37.20	37.25	37.20	+0.50	1	2859
12:20:58	37.20	37.25	37.20	+0.50	1	2858
12:20:57	37.20	37.25	37.20	+0.50	2	2857
12:20:51	37.20	37.25	37.25	+0.55	1	2855
12:20:34	37.20	37.30	37.20	+0.50	2	2854
12:20:28	37.20	37.35	37.20	+0.50	4	2852
12:20:20	37.25	37.35	37.25	+0.55	10	2848
12:20:20	37.30	37.35	37.30	+0.60	8	2838
12:20:20	37.35	37.40	37.35	+0.65	1	2830
12:20:11	37.35	37.40	37.35	+0.65	4	2829
12:20:11	37.35	37.40	37.35	+0.65	1	2825
12:20:00	37.30	37.35	37.35	+0.65	7	2824
12:19:40	37.35	37.40	37.35	+0.65	2	2817
12:19:31	37.30	37.40	37.30	+0.60	4	2815
12:19:29	37.30	37.35	37.35	+0.65	2	2811
12:19:29	37.35	37.40	37.35	+0.65	8	2809
12:19:14	37.35	37.40	37.40	+0.70	1	2801
12:19:01	37.35	37.45	37.45	+0.75	3	2800
12:19:00	37.40	37.45	37.40	+0.70	1	2797
12:18:54	37.40	37.45	37.40	+0.70	1	2796
12:18:51	37.30	37.40	37.40	+0.70	3	2795
12:18:51	37.30	37.40	37.40	+0.70	5	2792
12:18:50	37.30	37.35	37.35	+0.65	2	2787
12:18:31	37.35	37.40	37.35	+0.65	1	2785
12:18:30	37.35	37.40	37.35	+0.65	2	2784
12:18:30	37.35	37.40	37.35	+0.65	1	2782
12:17:56	37.40	37.45	37.40	+0.70	2	2781
12:17:53	37.45	37.50	37.45	+0.75	1	2779
12:17:46	37.40	37.45	37.45	+0.75	1	2778
12:17:37	37.45	37.50	37.45	+0.75	1	2777
12:17:28	37.40	37.50	37.40	+0.70	1	2776
12:17:28	37.40	37.50	37.50	+0.80	3	2775
12:17:28	37.35	37.40	37.40	+0.70	5	2772
12:17:28	37.35	37.50	37.50	+0.80	1	2767
12:17:17	37.35	37.50	37.50	+0.80	1	2766
12:17:11	37.35	37.50	37.50	+0.80	1	2765
12:17:10	37.35	37.50	37.50	+0.80	2	2764
12:17:06	37.35	37.50	37.50	+0.80	1	2762
12:17:05	37.35	37.50	37.50	+0.80	1	2761
12:17:02	37.35	37.50	37.50	+0.80	1	2760
12:16:41	37.35	37.50	37.50	+0.80	1	2759
12:16:40	37.35	37.45	37.45	+0.75	1	2758
12:16:39	37.35	37.50	37.50	+0.80	1	2757
12:16:39	37.40	37.50	37.40	+0.70	4	2756
12:16:35	37.45	37.50	37.50	+0.80	2	2752
12:16:34	37.45	37.50	37.45	+0.75	1	2750
12:16:29	37.45	37.50	37.45	+0.75	1	2749
12:16:27	37.35	37.45	37.45	+0.75	6	2748
12:16:26	37.30	37.40	37.40	+0.70	5	2742
12:16:26	37.30	37.35	37.35	+0.65	1	2737
12:16:03	37.25	37.40	37.25	+0.55	1	2736
12:15:49	37.30	37.40	37.30	+0.60	2	2735
12:15:43	37.35	37.40	37.35	+0.65	1	2733
12:15:38	37.30	37.40	37.40	+0.70	2	2732
12:15:37	37.35	37.40	37.35	+0.65	1	2730
12:15:31	37.35	37.40	37.40	+0.70	3	2729
12:15:22	37.35	37.40	37.35	+0.65	1	2726
12:15:19	37.30	37.40	37.40	+0.70	5	2725
12:14:55	37.40	37.45	37.40	+0.70	1	2720
12:14:55	37.40	37.45	37.40	+0.70	1	2719
12:14:49	37.40	37.45	37.40	+0.70	3	2718
12:14:49	37.40	37.45	37.40	+0.70	1	2715
12:14:49	37.30	37.40	37.40	+0.70	1	2714
12:14:48	37.30	37.40	37.40	+0.70	1	2713
12:14:39	37.30	37.40	37.45	+0.75	1	2712
12:14:39	37.30	37.40	37.40	+0.70	2	2711
12:14:34	37.40	37.45	37.40	+0.70	2	2709
12:14:28	37.25	37.40	37.40	+0.70	2	2707
12:14:13	37.35	37.45	37.35	+0.65	7	2705
12:14:13	37.40	37.45	37.40	+0.70	1	2698
12:14:10	37.40	37.50	37.40	+0.70	1	2697
12:14:10	37.40	37.50	37.40	+0.70	2	2696
12:14:08	37.40	37.50	37.40	+0.70	1	2694
12:14:08	37.40	37.50	37.40	+0.70	1	2693
12:14:02	37.40	37.50	37.40	+0.70	1	2692
12:14:00	37.35	37.50	37.50	+0.80	2	2691
12:13:53	37.35	37.50	37.50	+0.80	1	2689
12:13:48	37.35	37.50	37.50	+0.80	1	2688
12:13:48	37.35	37.40	37.40	+0.70	1	2687
12:13:47	37.35	37.50	37.50	+0.80	1	2686
12:13:47	37.35	37.45	37.45	+0.75	1	2685
12:13:45	37.40	37.45	37.40	+0.70	2	2684
12:13:42	37.35	37.50	37.35	+0.65	1	2682
12:13:41	37.35	37.45	37.50	+0.80	1	2681
12:13:41	37.35	37.45	37.45	+0.75	4	2680
12:13:40	37.40	37.45	37.40	+0.70	5	2676
12:13:37	37.40	37.50	37.40	+0.70	1	2671
12:13:33	37.45	37.50	37.45	+0.75	3	2670
12:13:29	37.40	37.45	37.45	+0.75	2	2667
12:13:29	37.40	37.50	37.50	+0.80	1	2665
12:13:26	37.40	37.50	37.40	+0.70	8	2664
12:13:26	37.40	37.50	37.40	+0.70	1	2656
12:13:24	37.45	37.50	37.45	+0.75	1	2655
12:13:23	37.40	37.50	37.50	+0.80	1	2654
12:13:20	37.45	37.50	37.45	+0.75	1	2653
12:13:20	37.45	37.50	37.50	+0.80	1	2652
12:13:17	37.40	37.55	37.40	+0.70	6	2651
12:13:12	37.40	37.55	37.55	+0.85	1	2645
12:13:12	37.40	37.45	37.45	+0.75	1	2644
12:13:07	37.35	37.45	37.45	+0.75	2	2643
12:13:07	37.35	37.50	37.50	+0.80	4	2641
12:13:07	37.35	37.50	37.50	+0.80	11	2637
12:13:05	37.40	37.50	37.40	+0.70	1	2626
12:13:03	37.35	37.50	37.50	+0.80	2	2625
12:13:03	37.40	37.50	37.40	+0.70	2	2623
12:12:56	37.30	37.50	37.50	+0.80	1	2621
12:12:56	37.40	37.50	37.40	+0.70	1	2620
12:12:56	37.30	37.50	37.50	+0.80	2	2619
12:12:54	37.40	37.45	37.40	+0.70	5	2617
12:12:54	37.20	37.35	37.40	+0.70	12	2612
12:12:54	37.20	37.35	37.35	+0.65	5	2600
12:12:53	37.15	37.35	37.35	+0.65	2	2595
12:12:53	37.15	37.30	37.30	+0.60	1	2593
12:12:48	37.15	37.40	37.40	+0.70	1	2592
12:12:48	37.15	37.40	37.40	+0.70	1	2591
12:12:48	37.15	37.40	37.40	+0.70	1	2590
12:12:48	37.15	37.40	37.40	+0.70	1	2589
12:12:47	37.15	37.35	37.35	+0.65	6	2588
12:12:47	37.15	37.30	37.30	+0.60	5	2582
12:12:47	37.10	37.30	37.30	+0.60	1	2577
12:12:47	37.10	37.30	37.30	+0.60	1	2576
12:12:47	37.30	37.35	37.30	+0.60	1	2575
12:12:47	37.10	37.30	37.30	+0.60	10	2574
12:12:47	37.10	37.30	37.30	+0.60	1	2564
12:12:47	37.25	37.30	37.25	+0.55	1	2563
12:12:47	37.10	37.25	37.25	+0.55	6	2562
12:12:47	37.10	37.25	37.25	+0.55	1	2556
12:12:47	37.10	37.25	37.25	+0.55	4	2555
12:12:35	37.00	37.20	37.20	+0.50	7	2551
12:12:35	37.00	37.20	37.20	+0.50	5	2544
12:12:34	37.00	37.20	37.20	+0.50	2	2539
12:12:34	37.00	37.15	37.15	+0.45	3	2537
12:12:34	37.00	37.15	37.15	+0.45	1	2534
12:12:34	37.00	37.15	37.15	+0.45	1	2533
12:12:34	37.00	37.10	37.10	+0.40	12	2532
12:12:34	37.00	37.05	37.05	+0.35	4	2520
12:12:34	36.95	37.00	37.00	+0.30	120	2516
12:12:34	36.95	37.00	37.00	+0.30	1	2396
12:12:34	36.95	37.00	37.00	+0.30	1	2395
12:12:30	36.90	37.00	37.00	+0.30	1	2394
12:12:26	36.85	37.00	37.00	+0.30	3	2393
12:12:26	36.85	37.00	37.00	+0.30	2	2390
12:12:19	36.85	36.95	36.95	+0.25	15	2388
12:12:14	36.85	36.95	36.95	+0.25	1	2373
12:12:13	36.85	36.90	36.90	+0.20	2	2372
12:12:06	36.85	36.90	36.90	+0.20	1	2370
12:11:57	36.85	36.90	36.90	+0.20	1	2369
12:11:40	36.85	36.90	36.90	+0.20	1	2368
12:11:07	36.85	36.90	36.90	+0.20	1	2367
12:11:04	36.90	36.95	36.90	+0.20	1	2366
12:11:04	36.85	36.90	36.90	+0.20	3	2365
12:10:58	36.85	36.90	36.90	+0.20	1	2362
12:10:31	36.85	36.90	36.90	+0.20	2	2361
12:10:18	36.80	36.90	36.90	+0.20	2	2359
12:10:18	36.85	36.90	36.85	+0.15	1	2357
12:10:17	36.85	36.90	36.90	+0.20	1	2356
12:10:17	36.85	36.90	36.85	+0.15	1	2355
12:10:04	36.80	36.90	36.90	+0.20	5	2354
12:09:50	36.85	36.90	36.90	+0.20	1	2349
12:09:50	36.85	36.90	36.85	+0.15	1	2348
12:09:50	36.85	36.90	36.85	+0.15	2	2347
12:09:50	36.85	36.90	36.85	+0.15	2	2345
12:09:44	36.85	36.90	36.85	+0.15	1	2343
12:09:38	36.85	36.90	36.90	+0.20	1	2342
12:09:35	36.85	36.90	36.90	+0.20	1	2341
12:09:32	36.85	36.90	36.90	+0.20	1	2340
12:09:25	36.85	36.90	36.90	+0.20	1	2339
12:09:18	36.80	36.90	36.90	+0.20	4	2338
12:09:13	36.80	36.85	36.85	+0.15	5	2334
12:09:08	36.80	36.85	36.85	+0.15	1	2329
12:09:08	36.80	36.85	36.85	+0.15	2	2328
12:09:08	36.75	36.80	36.80	+0.10	8	2326
12:08:47	36.75	36.80	36.80	+0.10	1	2318
12:08:45	36.75	36.80	36.80	+0.10	2	2317
12:08:17	36.75	36.80	36.80	+0.10	1	2315
12:08:01	36.70	36.80	36.80	+0.10	1	2314
12:08:01	36.75	36.80	36.75	+0.05	1	2313
12:07:48	36.75	36.80	36.75	+0.05	1	2312
12:07:47	36.75	36.80	36.75	+0.05	2	2311
12:07:40	36.75	36.80	36.75	+0.05	1	2309
12:07:40	36.70	36.75	36.75	+0.05	2	2308
12:07:15	36.75	36.80	36.75	+0.05	1	2306
12:07:11	36.70	36.75	36.75	+0.05	1	2305
12:07:07	36.70	36.75	36.75	+0.05	1	2304
12:06:22	36.70	36.75	36.75	+0.05	4	2303
12:06:06	36.60	36.70	36.70	0	17	2299
12:06:06	36.60	36.70	36.70	0	1	2282
12:06:06	36.60	36.70	36.70	0	5	2281
12:06:05	36.60	36.70	36.70	0	1	2276
12:06:05	36.60	36.70	36.60	-0.10	3	2275
12:06:05	36.60	36.65	36.65	-0.05	18	2272
12:06:05	36.60	36.65	36.60	-0.10	1	2254
12:05:56	36.55	36.60	36.60	-0.10	1	2253
12:05:56	36.55	36.60	36.60	-0.10	1	2252
12:05:56	36.55	36.60	36.60	-0.10	1	2251
12:05:05	36.60	36.65	36.60	-0.10	1	2250
12:04:25	36.60	36.65	36.60	-0.10	1	2249
12:04:21	36.60	36.65	36.65	-0.05	1	2248
12:04:21	36.60	36.65	36.60	-0.10	1	2247
12:04:18	36.60	36.65	36.60	-0.10	2	2246
12:04:18	36.60	36.65	36.60	-0.10	2	2244
12:04:18	36.60	36.65	36.60	-0.10	3	2242
12:02:32	36.60	36.65	36.65	-0.05	1	2239
12:02:14	36.60	36.65	36.60	-0.10	1	2238
12:01:58	36.60	36.65	36.60	-0.10	2	2237
12:01:32	36.55	36.60	36.60	-0.10	1	2235
12:01:11	36.55	36.60	36.60	-0.10	3	2234
12:00:46	36.55	36.60	36.60	-0.10	1	2231
12:00:28	36.60	36.65	36.60	-0.10	2	2230
12:00:28	36.55	36.65	36.55	-0.15	3	2228
12:00:27	36.60	36.65	36.60	-0.10	1	2225
12:00:11	36.55	36.65	36.65	-0.05	1	2224
11:59:53	36.60	36.65	36.60	-0.10	1	2223
11:59:53	36.60	36.65	36.60	-0.10	1	2222
11:59:40	36.60	36.65	36.60	-0.10	1	2221
11:59:27	36.60	36.65	36.60	-0.10	2	2220
11:59:16	36.60	36.65	36.60	-0.10	1	2218
11:59:02	36.60	36.65	36.60	-0.10	1	2217
11:58:16	36.60	36.65	36.60	-0.10	2	2216
11:58:03	36.60	36.65	36.65	-0.05	1	2214
11:57:58	36.60	36.65	36.60	-0.10	1	2213
11:57:58	36.60	36.65	36.60	-0.10	1	2212
11:57:45	36.60	36.65	36.60	-0.10	1	2211
11:56:58	36.55	36.60	36.60	-0.10	1	2210
11:56:42	36.60	36.65	36.60	-0.10	1	2209
11:55:26	36.55	36.60	36.60	-0.10	1	2208
11:55:26	36.55	36.60	36.60	-0.10	1	2207
11:55:26	36.60	36.65	36.60	-0.10	1	2206
11:55:26	36.60	36.65	36.60	-0.10	4	2205
11:54:56	36.60	36.65	36.60	-0.10	1	2201
11:54:33	36.55	36.65	36.65	-0.05	1	2200
11:54:27	36.60	36.65	36.60	-0.10	2	2199
11:54:27	36.60	36.65	36.60	-0.10	4	2197
11:54:24	36.55	36.60	36.60	-0.10	3	2193
11:54:15	36.55	36.60	36.60	-0.10	3	2190
11:53:40	36.55	36.60	36.60	-0.10	1	2187
11:52:51	36.55	36.60	36.60	-0.10	1	2186
11:52:36	36.55	36.60	36.60	-0.10	1	2185
11:52:35	36.55	36.60	36.60	-0.10	1	2184
11:52:06	36.55	36.60	36.60	-0.10	1	2183
11:50:55	36.55	36.60	36.60	-0.10	1	2182
11:50:37	36.55	36.60	36.60	-0.10	1	2181
11:49:57	36.55	36.60	36.60	-0.10	1	2180
11:49:39	36.55	36.60	36.55	-0.15	3	2179
11:49:20	36.55	36.60	36.55	-0.15	1	2176
11:48:02	36.50	36.55	36.55	-0.15	1	2175
11:47:39	36.50	36.55	36.55	-0.15	1	2174
11:47:39	36.55	36.60	36.55	-0.15	1	2173
11:47:32	36.50	36.55	36.55	-0.15	6	2172
11:46:47	36.50	36.55	36.55	-0.15	1	2166
11:45:55	36.45	36.55	36.55	-0.15	1	2165
11:45:55	36.50	36.55	36.50	-0.20	1	2164
11:45:30	36.45	36.55	36.55	-0.15	1	2163
11:45:30	36.50	36.55	36.50	-0.20	1	2162
11:45:13	36.50	36.55	36.50	-0.20	1	2161
11:45:10	36.45	36.50	36.50	-0.20	1	2160
11:44:24	36.45	36.50	36.50	-0.20	1	2159
11:43:53	36.45	36.50	36.50	-0.20	1	2158
11:43:31	36.45	36.55	36.55	-0.15	1	2157
11:43:31	36.45	36.50	36.50	-0.20	2	2156
11:42:47	36.45	36.50	36.50	-0.20	1	2154
11:42:41	36.45	36.50	36.50	-0.20	1	2153
11:41:44	36.45	36.50	36.50	-0.20	1	2152
11:41:44	36.45	36.50	36.50	-0.20	1	2151
11:38:38	36.45	36.50	36.50	-0.20	2	2150
11:38:09	36.45	36.50	36.50	-0.20	2	2148
11:37:30	36.45	36.50	36.50	-0.20	3	2146
11:37:05	36.45	36.50	36.45	-0.25	1	2143
11:36:45	36.45	36.50	36.45	-0.25	2	2142
11:36:23	36.45	36.50	36.50	-0.20	1	2140
11:36:22	36.45	36.50	36.45	-0.25	1	2139
11:34:58	36.45	36.50	36.50	-0.20	1	2138
11:33:56	36.45	36.50	36.50	-0.20	1	2137
11:33:47	36.50	36.55	36.50	-0.20	4	2136
11:33:39	36.50	36.60	36.50	-0.20	1	2132
11:32:25	36.50	36.60	36.60	-0.10	2	2131
11:32:16	36.50	36.60	36.50	-0.20	5	2129
11:30:23	36.55	36.60	36.55	-0.15	1	2124
11:29:12	36.50	36.55	36.55	-0.15	6	2123
11:29:07	36.50	36.55	36.55	-0.15	1	2117
11:28:51	36.50	36.55	36.55	-0.15	1	2116
11:28:42	36.50	36.55	36.55	-0.15	2	2115
11:28:36	36.50	36.55	36.55	-0.15	1	2113
11:28:24	36.50	36.55	36.55	-0.15	2	2112
11:28:07	36.50	36.55	36.55	-0.15	1	2110
11:27:25	36.50	36.55	36.55	-0.15	1	2109
11:27:25	36.50	36.55	36.55	-0.15	1	2108
11:26:34	36.50	36.55	36.55	-0.15	1	2107
11:26:30	36.50	36.55	36.55	-0.15	1	2106
11:26:05	36.50	36.55	36.55	-0.15	2	2105
11:25:14	36.50	36.55	36.55	-0.15	1	2103
11:25:07	36.55	36.60	36.55	-0.15	1	2102
11:25:07	36.55	36.60	36.55	-0.15	1	2101
11:24:49	36.50	36.60	36.60	-0.10	2	2100
11:24:34	36.55	36.65	36.55	-0.15	3	2098
11:24:13	36.55	36.65	36.65	-0.05	1	2095
11:23:22	36.55	36.65	36.65	-0.05	1	2094
11:22:50	36.50	36.60	36.60	-0.10	4	2093
11:22:50	36.50	36.60	36.60	-0.10	5	2089
11:22:36	36.55	36.60	36.55	-0.15	1	2084
11:21:28	36.50	36.55	36.55	-0.15	1	2083
11:21:20	36.45	36.50	36.50	-0.20	2	2082
11:21:10	36.45	36.50	36.50	-0.20	1	2080
11:21:08	36.45	36.50	36.50	-0.20	1	2079
11:20:37	36.45	36.50	36.50	-0.20	1	2078
11:19:26	36.45	36.50	36.50	-0.20	1	2077
11:19:21	36.45	36.50	36.50	-0.20	1	2076
11:19:18	36.45	36.50	36.50	-0.20	1	2075
11:19:07	36.45	36.50	36.50	-0.20	2	2074
11:18:57	36.45	36.50	36.50	-0.20	1	2072
11:18:44	36.45	36.50	36.50	-0.20	1	2071
11:18:20	36.45	36.50	36.45	-0.25	2	2070
11:18:10	36.45	36.50	36.50	-0.20	4	2068
11:15:16	36.35	36.40	36.45	-0.25	11	2064
11:15:16	36.35	36.40	36.40	-0.30	3	2053
11:14:07	36.35	36.40	36.35	-0.35	1	2050
11:14:07	36.35	36.40	36.35	-0.35	17	2049
11:13:46	36.35	36.40	36.35	-0.35	1	2032
11:12:38	36.35	36.45	36.35	-0.35	5	2031
11:12:32	36.40	36.45	36.40	-0.30	2	2026
11:12:31	36.40	36.45	36.40	-0.30	1	2024
11:12:02	36.40	36.45	36.40	-0.30	1	2023
11:10:13	36.40	36.45	36.40	-0.30	7	2022
11:08:01	36.40	36.45	36.45	-0.25	1	2015
11:07:42	36.40	36.45	36.40	-0.30	1	2014
11:06:24	36.40	36.45	36.40	-0.30	1	2013
11:06:01	36.40	36.45	36.40	-0.30	5	2012
11:04:50	36.40	36.45	36.40	-0.30	2	2007
11:04:50	36.35	36.40	36.40	-0.30	1	2005
11:04:47	36.35	36.40	36.40	-0.30	3	2004
11:04:35	36.35	36.40	36.40	-0.30	1	2001
11:03:54	36.35	36.40	36.40	-0.30	1	2000
11:03:13	36.35	36.40	36.40	-0.30	3	1999
11:01:53	36.35	36.40	36.40	-0.30	1	1996
11:01:06	36.35	36.40	36.40	-0.30	1	1995
11:00:54	36.35	36.40	36.40	-0.30	1	1994
11:00:04	36.35	36.40	36.40	-0.30	1	1993
10:59:57	36.35	36.40	36.40	-0.30	5	1992
10:58:19	36.35	36.40	36.40	-0.30	4	1987
10:56:22	36.35	36.45	36.45	-0.25	1	1983
10:55:37	36.40	36.45	36.40	-0.30	1	1982
10:53:26	36.40	36.50	36.40	-0.30	5	1981
10:52:32	36.40	36.50	36.40	-0.30	9	1976
10:51:12	36.40	36.50	36.40	-0.30	1	1967
10:50:43	36.45	36.50	36.45	-0.25	4	1966
10:50:14	36.45	36.55	36.55	-0.15	1	1962
10:50:06	36.45	36.55	36.55	-0.15	2	1961
10:49:10	36.45	36.55	36.55	-0.15	1	1959
10:49:04	36.40	36.55	36.55	-0.15	3	1958
10:48:56	36.40	36.55	36.55	-0.15	1	1955
10:48:56	36.40	36.55	36.55	-0.15	1	1954
10:48:54	36.40	36.55	36.55	-0.15	1	1953
10:48:54	36.40	36.50	36.50	-0.20	1	1952
10:48:54	36.45	36.50	36.45	-0.25	1	1951
10:48:41	36.45	36.60	36.45	-0.25	10	1950
10:48:40	36.45	36.60	36.60	-0.10	1	1940
10:48:40	36.50	36.65	36.50	-0.20	7	1939
10:48:40	36.60	36.65	36.60	-0.10	2	1932
10:48:35	36.60	36.65	36.60	-0.10	1	1930
10:48:32	36.50	36.65	36.65	-0.05	1	1929
10:48:32	36.55	36.65	36.55	-0.15	3	1928
10:48:23	36.55	36.65	36.65	-0.05	1	1925
10:48:16	36.45	36.60	36.60	-0.10	9	1924
10:48:16	36.45	36.60	36.60	-0.10	1	1915
10:48:16	36.45	36.55	36.55	-0.15	6	1914
10:48:10	36.45	36.50	36.50	-0.20	11	1908
10:48:10	36.45	36.50	36.50	-0.20	1	1897
10:48:10	36.45	36.50	36.50	-0.20	5	1896
10:48:10	36.45	36.50	36.50	-0.20	2	1891
10:48:10	36.45	36.50	36.50	-0.20	2	1889
10:48:10	36.40	36.50	36.50	-0.20	4	1887
10:48:10	36.40	36.45	36.45	-0.25	6	1883
10:48:10	36.40	36.45	36.45	-0.25	29	1877
10:47:39	36.40	36.45	36.40	-0.30	1	1848
10:47:35	36.40	36.45	36.45	-0.25	1	1847
10:47:28	36.40	36.45	36.40	-0.30	2	1846
10:47:25	36.35	36.45	36.45	-0.25	1	1844
10:46:50	36.35	36.40	36.40	-0.30	1	1843
10:46:50	36.35	36.45	36.45	-0.25	1	1842
10:46:49	36.35	36.40	36.40	-0.30	2	1841
10:46:49	36.35	36.40	36.40	-0.30	2	1839
10:46:49	36.35	36.40	36.40	-0.30	2	1837
10:46:46	36.35	36.40	36.40	-0.30	1	1835
10:46:22	36.35	36.40	36.40	-0.30	2	1834
10:45:48	36.35	36.40	36.40	-0.30	1	1832
10:45:30	36.35	36.40	36.40	-0.30	1	1831
10:45:19	36.35	36.40	36.40	-0.30	1	1830
10:44:54	36.35	36.40	36.40	-0.30	1	1829
10:44:54	36.35	36.40	36.40	-0.30	2	1828
10:44:31	36.35	36.40	36.40	-0.30	1	1826
10:44:26	36.35	36.40	36.40	-0.30	1	1825
10:44:26	36.35	36.40	36.40	-0.30	1	1824
10:42:49	36.35	36.40	36.40	-0.30	1	1823
10:42:38	36.35	36.40	36.35	-0.35	1	1822
10:41:27	36.35	36.40	36.40	-0.30	2	1821
10:41:24	36.35	36.40	36.40	-0.30	1	1819
10:41:17	36.35	36.40	36.40	-0.30	3	1818
10:40:57	36.35	36.40	36.40	-0.30	2	1815
10:40:33	36.35	36.40	36.40	-0.30	1	1813
10:40:08	36.35	36.40	36.40	-0.30	2	1812
10:39:42	36.35	36.40	36.40	-0.30	3	1810
10:39:28	36.35	36.40	36.35	-0.35	1	1807
10:38:54	36.35	36.40	36.40	-0.30	2	1806
10:38:25	36.35	36.40	36.40	-0.30	3	1804
10:37:49	36.35	36.40	36.40	-0.30	1	1801
10:37:10	36.35	36.40	36.40	-0.30	2	1800
10:36:42	36.30	36.35	36.35	-0.35	1	1798
10:36:42	36.30	36.35	36.35	-0.35	1	1797
10:36:28	36.30	36.35	36.35	-0.35	1	1796
10:35:59	36.30	36.35	36.35	-0.35	1	1795
10:35:59	36.30	36.35	36.35	-0.35	1	1794
10:35:56	36.30	36.35	36.30	-0.40	8	1793
10:35:54	36.30	36.35	36.35	-0.35	2	1785
10:35:51	36.30	36.35	36.35	-0.35	2	1783
10:35:39	36.30	36.35	36.35	-0.35	2	1781
10:35:25	36.20	36.30	36.30	-0.40	9	1779
10:35:25	36.20	36.30	36.30	-0.40	7	1770
10:34:01	36.20	36.30	36.30	-0.40	1	1763
10:33:37	36.20	36.30	36.30	-0.40	1	1762
10:33:26	36.25	36.30	36.15	-0.55	1	1761
10:33:26	36.25	36.30	36.20	-0.50	1	1760
10:33:26	36.25	36.30	36.25	-0.45	3	1759
10:33:23	36.25	36.30	36.30	-0.40	1	1756
10:33:05	36.25	36.30	36.30	-0.40	1	1755
10:32:41	36.20	36.25	36.25	-0.45	2	1754
10:32:41	36.20	36.25	36.25	-0.45	2	1752
10:32:28	36.15	36.25	36.25	-0.45	1	1750
10:32:24	36.15	36.25	36.25	-0.45	2	1749
10:32:19	36.15	36.25	36.25	-0.45	1	1747
10:31:28	36.15	36.25	36.25	-0.45	2	1746
10:31:28	36.15	36.20	36.20	-0.50	2	1744
10:31:25	36.15	36.20	36.20	-0.50	1	1742
10:31:20	36.10	36.15	36.15	-0.55	18	1741
10:31:03	36.05	36.15	36.15	-0.55	1	1723
10:30:09	36.10	36.15	36.10	-0.60	5	1722
10:29:30	36.10	36.15	36.15	-0.55	1	1717
10:29:20	36.15	36.20	36.15	-0.55	3	1716
10:27:46	36.15	36.20	36.15	-0.55	1	1713
10:27:00	36.10	36.20	36.10	-0.60	1	1712
10:24:16	36.10	36.15	36.10	-0.60	1	1711
10:24:06	36.10	36.15	36.10	-0.60	2	1710
10:23:31	36.15	36.20	36.10	-0.60	1	1708
10:23:31	36.15	36.20	36.15	-0.55	3	1707
10:22:30	36.15	36.25	36.15	-0.55	2	1704
10:21:17	36.15	36.20	36.20	-0.50	9	1702
10:20:54	36.15	36.20	36.20	-0.50	1	1693
10:20:25	36.15	36.20	36.20	-0.50	1	1692
10:20:10	36.15	36.20	36.20	-0.50	11	1691
10:19:07	36.15	36.20	36.20	-0.50	1	1680
10:18:43	36.15	36.20	36.20	-0.50	1	1679
10:18:32	36.15	36.20	36.20	-0.50	1	1678
10:18:28	36.10	36.15	36.15	-0.55	1	1677
10:18:04	36.10	36.15	36.15	-0.55	1	1676
10:18:01	36.10	36.15	36.15	-0.55	2	1675
10:17:04	36.10	36.20	36.10	-0.60	2	1673
10:16:06	36.15	36.25	36.15	-0.55	7	1671
10:16:06	36.15	36.25	36.15	-0.55	5	1664
10:15:49	36.15	36.20	36.20	-0.50	1	1659
10:15:47	36.20	36.25	36.20	-0.50	2	1658
10:15:47	36.20	36.25	36.20	-0.50	7	1656
10:15:41	36.20	36.25	36.25	-0.45	3	1649
10:15:41	36.20	36.25	36.25	-0.45	2	1646
10:15:40	36.15	36.20	36.20	-0.50	11	1644
10:15:40	36.15	36.20	36.20	-0.50	2	1633
10:15:40	36.15	36.20	36.20	-0.50	1	1631
10:15:40	36.15	36.20	36.20	-0.50	2	1630
10:15:40	36.15	36.20	36.20	-0.50	9	1628
10:15:40	36.15	36.20	36.20	-0.50	11	1619
10:15:25	36.15	36.20	36.20	-0.50	4	1608
10:14:58	36.15	36.20	36.15	-0.55	5	1604
10:13:36	36.10	36.15	36.20	-0.50	4	1599
10:13:36	36.10	36.15	36.15	-0.55	1	1595
10:13:23	36.15	36.20	36.15	-0.55	1	1594
10:13:23	36.15	36.20	36.20	-0.50	1	1593
10:12:13	36.15	36.20	36.15	-0.55	3	1592
10:11:22	36.10	36.15	36.15	-0.55	1	1589
10:10:59	36.10	36.15	36.15	-0.55	6	1588
10:10:59	36.00	36.10	36.10	-0.60	7	1582
10:10:44	36.00	36.10	36.00	-0.70	1	1575
10:10:37	36.00	36.05	36.05	-0.65	3	1574
10:10:37	36.00	36.05	36.05	-0.65	1	1571
10:10:37	36.00	36.05	36.05	-0.65	1	1570
10:10:36	35.95	36.00	36.00	-0.70	5	1569
10:10:36	35.95	36.00	36.00	-0.70	1	1564
10:10:36	35.95	36.00	36.00	-0.70	2	1563
10:10:36	36.00	36.05	36.00	-0.70	22	1561
10:10:31	36.00	36.05	36.05	-0.65	1	1539
10:10:31	36.00	36.05	36.05	-0.65	2	1538
10:10:31	36.00	36.05	36.05	-0.65	1	1536
10:10:29	36.00	36.05	36.05	-0.65	2	1535
10:10:28	36.00	36.05	36.05	-0.65	1	1533
10:10:22	36.00	36.05	36.00	-0.70	4	1532
10:10:20	36.00	36.05	36.00	-0.70	9	1528
10:10:01	36.00	36.05	36.00	-0.70	8	1519
10:09:40	36.00	36.05	36.00	-0.70	1	1511
10:09:14	36.00	36.05	36.05	-0.65	1	1510
10:08:49	36.00	36.05	36.05	-0.65	3	1509
10:07:37	36.00	36.05	36.05	-0.65	1	1506
10:07:27	36.00	36.05	36.05	-0.65	1	1505
10:07:18	36.00	36.05	36.00	-0.70	3	1504
10:07:15	36.00	36.05	36.05	-0.65	1	1501
10:07:06	36.00	36.05	36.00	-0.70	1	1500
10:06:41	36.00	36.05	36.00	-0.70	1	1499
10:06:28	36.00	36.05	36.00	-0.70	1	1498
10:06:26	36.00	36.05	36.00	-0.70	1	1497
10:06:15	36.00	36.05	36.00	-0.70	7	1496
10:04:39	36.00	36.05	36.05	-0.65	1	1489
10:04:34	36.00	36.05	36.00	-0.70	4	1488
10:03:50	36.00	36.05	36.00	-0.70	2	1484
10:02:06	36.05	36.15	36.05	-0.65	4	1482
10:02:06	36.10	36.15	36.10	-0.60	3	1478
10:01:14	36.10	36.15	36.15	-0.55	1	1475
09:59:04	36.05	36.15	36.15	-0.55	1	1474
09:58:43	36.05	36.15	36.05	-0.65	10	1473
09:58:20	36.05	36.15	36.05	-0.65	1	1463
09:58:16	36.10	36.15	36.10	-0.60	3	1462
09:58:13	36.10	36.15	36.10	-0.60	6	1459
09:58:08	36.10	36.15	36.10	-0.60	1	1453
09:57:36	36.10	36.15	36.15	-0.55	1	1452
09:56:26	36.10	36.15	36.15	-0.55	1	1451
09:54:47	36.10	36.20	36.20	-0.50	1	1450
09:54:19	36.10	36.20	36.20	-0.50	1	1449
09:54:08	36.10	36.20	36.10	-0.60	5	1448
09:53:44	36.10	36.15	36.15	-0.55	1	1443
09:53:40	36.10	36.15	36.15	-0.55	1	1442
09:53:40	36.05	36.10	36.10	-0.60	4	1441
09:53:29	36.05	36.10	36.05	-0.65	1	1437
09:53:10	36.05	36.10	36.05	-0.65	1	1436
09:52:35	36.10	36.20	36.10	-0.60	1	1435
09:52:20	36.05	36.20	36.05	-0.65	2	1434
09:52:17	36.15	36.20	36.15	-0.55	1	1432
09:52:17	36.10	36.20	36.10	-0.60	3	1431
09:52:17	36.15	36.20	36.15	-0.55	2	1428
09:52:17	36.05	36.10	36.10	-0.60	1	1426
09:52:15	35.95	36.05	36.05	-0.65	4	1425
09:52:15	35.95	36.00	36.00	-0.70	47	1421
09:52:15	35.90	35.95	35.95	-0.75	14	1374
09:52:15	35.90	35.95	35.95	-0.75	5	1360
09:52:05	35.90	35.95	35.90	-0.80	4	1355
09:51:52	35.90	35.95	35.90	-0.80	1	1351
09:51:42	35.90	35.95	35.90	-0.80	5	1350
09:51:38	35.90	35.95	35.90	-0.80	1	1345
09:51:15	35.90	35.95	35.90	-0.80	2	1344
09:50:46	35.90	36.00	35.90	-0.80	1	1342
09:50:46	35.90	36.00	35.90	-0.80	1	1341
09:50:45	35.90	36.00	35.90	-0.80	1	1340
09:50:41	35.85	35.90	35.90	-0.80	1	1339
09:50:35	35.90	36.00	35.90	-0.80	1	1338
09:50:23	35.90	36.00	35.90	-0.80	2	1337
09:50:21	35.90	36.00	35.90	-0.80	1	1335
09:50:20	35.90	36.00	35.90	-0.80	1	1334
09:50:19	35.90	36.00	35.90	-0.80	2	1333
09:50:13	35.90	36.00	35.90	-0.80	1	1331
09:50:05	35.90	36.00	35.90	-0.80	6	1330
09:50:00	35.95	36.00	35.95	-0.75	2	1324
09:49:56	35.95	36.05	35.95	-0.75	4	1322
09:49:52	36.00	36.05	36.00	-0.70	1	1318
09:49:48	36.00	36.05	36.00	-0.70	3	1317
09:49:36	35.95	36.05	36.05	-0.65	1	1314
09:49:33	36.00	36.05	36.00	-0.70	1	1313
09:49:32	35.95	36.00	36.00	-0.70	1	1312
09:49:31	35.95	36.00	36.00	-0.70	1	1311
09:49:31	36.00	36.05	36.00	-0.70	3	1310
09:49:31	36.00	36.05	36.00	-0.70	1	1307
09:49:31	36.00	36.10	36.00	-0.70	30	1306
09:49:31	36.05	36.10	36.05	-0.65	1	1276
09:49:31	36.05	36.10	36.05	-0.65	3	1275
09:49:29	36.00	36.05	36.05	-0.65	3	1272
09:49:29	36.00	36.05	36.05	-0.65	10	1269
09:49:18	36.00	36.05	36.00	-0.70	1	1259
09:49:18	36.00	36.05	36.05	-0.65	1	1258
09:49:09	36.00	36.05	36.05	-0.65	1	1257
09:49:09	36.00	36.05	36.00	-0.70	3	1256
09:49:03	36.00	36.05	36.00	-0.70	4	1253
09:48:58	36.00	36.05	36.00	-0.70	6	1249
09:48:57	36.00	36.10	36.00	-0.70	20	1243
09:48:53	36.00	36.10	36.00	-0.70	1	1223
09:48:53	36.00	36.10	36.00	-0.70	2	1222
09:48:51	36.00	36.10	36.00	-0.70	5	1220
09:48:39	36.00	36.10	36.00	-0.70	2	1215
09:48:38	36.00	36.10	36.00	-0.70	1	1213
09:48:38	36.00	36.10	36.00	-0.70	11	1212
09:48:26	36.00	36.10	36.10	-0.60	1	1201
09:48:26	36.10	36.15	36.05	-0.65	43	1200
09:48:26	36.10	36.15	36.10	-0.60	4	1157
09:47:38	36.10	36.15	36.10	-0.60	8	1153
09:47:26	36.10	36.15	36.10	-0.60	4	1145
09:47:25	36.15	36.20	36.15	-0.55	7	1141
09:47:11	36.15	36.20	36.20	-0.50	2	1134
09:46:58	36.15	36.20	36.15	-0.55	1	1132
09:46:37	36.15	36.20	36.20	-0.50	1	1131
09:46:18	36.10	36.20	36.20	-0.50	1	1130
09:45:55	36.20	36.25	36.20	-0.50	3	1129
09:45:29	36.20	36.25	36.20	-0.50	1	1126
09:45:10	36.20	36.25	36.20	-0.50	2	1125
09:45:10	36.20	36.25	36.20	-0.50	2	1123
09:45:00	36.20	36.25	36.20	-0.50	3	1121
09:44:31	36.20	36.25	36.20	-0.50	5	1118
09:44:30	36.15	36.20	36.20	-0.50	1	1113
09:44:30	36.15	36.20	36.20	-0.50	1	1112
09:44:19	36.15	36.20	36.20	-0.50	1	1111
09:44:13	36.15	36.20	36.20	-0.50	1	1110
09:43:02	36.15	36.20	36.15	-0.55	1	1109
09:42:32	36.10	36.15	36.15	-0.55	1	1108
09:42:23	36.15	36.20	36.15	-0.55	1	1107
09:42:22	36.10	36.15	36.15	-0.55	13	1106
09:42:21	36.05	36.10	36.10	-0.60	1	1093
09:42:14	36.10	36.15	36.10	-0.60	1	1092
09:41:58	36.05	36.15	36.05	-0.65	1	1091
09:41:55	36.00	36.05	36.05	-0.65	1	1090
09:41:51	36.00	36.05	36.05	-0.65	1	1089
09:41:50	36.00	36.05	36.05	-0.65	1	1088
09:41:44	36.05	36.15	36.05	-0.65	1	1087
09:41:44	36.05	36.15	36.05	-0.65	2	1086
09:41:44	36.05	36.15	36.05	-0.65	4	1084
09:41:44	36.05	36.15	36.05	-0.65	2	1080
09:41:42	36.05	36.15	36.05	-0.65	1	1078
09:41:35	36.05	36.10	36.05	-0.65	9	1077
09:41:34	36.05	36.10	36.05	-0.65	1	1068
09:41:23	36.05	36.10	36.05	-0.65	3	1067
09:41:18	36.10	36.15	36.10	-0.60	1	1064
09:41:08	36.10	36.15	36.10	-0.60	5	1063
09:40:43	36.10	36.15	36.05	-0.65	10	1058
09:40:43	36.10	36.15	36.10	-0.60	10	1048
09:40:13	36.15	36.20	36.15	-0.55	1	1038
09:40:11	36.15	36.20	36.15	-0.55	1	1037
09:40:10	36.15	36.20	36.15	-0.55	1	1036
09:39:57	36.10	36.20	36.10	-0.60	1	1035
09:39:42	36.10	36.20	36.10	-0.60	1	1034
09:39:37	36.10	36.20	36.10	-0.60	1	1033
09:39:10	36.20	36.25	36.20	-0.50	4	1032
09:39:07	36.20	36.25	36.20	-0.50	3	1028
09:38:37	36.20	36.25	36.25	-0.45	1	1025
09:38:36	36.25	36.30	36.25	-0.45	4	1024
09:38:32	36.30	36.35	36.30	-0.40	3	1020
09:37:23	36.35	36.45	36.35	-0.35	16	1017
09:36:58	36.30	36.45	36.45	-0.25	1	1001
09:36:50	36.35	36.45	36.35	-0.35	10	1000
09:36:50	36.40	36.45	36.45	-0.25	1	990
09:36:50	36.40	36.45	36.40	-0.30	3	989
09:36:50	36.35	36.40	36.40	-0.30	1	986
09:36:50	36.30	36.40	36.40	-0.30	7	985
09:36:45	36.30	36.35	36.35	-0.35	7	978
09:36:32	36.30	36.35	36.30	-0.40	2	971
09:36:17	36.25	36.30	36.30	-0.40	1	969
09:36:16	36.25	36.30	36.30	-0.40	2	968
09:36:15	36.25	36.30	36.30	-0.40	1	966
09:36:02	36.25	36.30	36.30	-0.40	2	965
09:36:01	36.20	36.25	36.25	-0.45	10	963
09:35:49	36.20	36.25	36.25	-0.45	1	953
09:35:49	36.25	36.30	36.25	-0.45	3	952
09:35:43	36.25	36.30	36.30	-0.40	1	949
09:35:06	36.15	36.25	36.25	-0.45	4	948
09:35:05	36.15	36.25	36.25	-0.45	1	944
09:34:59	36.15	36.25	36.25	-0.45	4	943
09:34:58	36.15	36.25	36.25	-0.45	1	939
09:34:51	36.20	36.25	36.25	-0.45	1	938
09:34:51	36.10	36.15	36.15	-0.55	12	937
09:34:50	36.10	36.15	36.10	-0.60	5	925
09:34:49	36.10	36.15	36.10	-0.60	1	920
09:34:48	36.05	36.10	36.10	-0.60	1	919
09:34:48	36.05	36.10	36.10	-0.60	1	918
09:34:48	36.05	36.10	36.10	-0.60	9	917
09:34:48	36.05	36.10	36.10	-0.60	1	908
09:34:41	36.05	36.10	36.10	-0.60	1	907
09:34:40	36.05	36.15	36.15	-0.55	3	906
09:34:34	36.05	36.15	36.05	-0.65	2	903
09:34:20	36.05	36.15	36.05	-0.65	2	901
09:34:19	36.10	36.20	36.10	-0.60	6	899
09:34:19	36.10	36.20	36.10	-0.60	7	893
09:34:17	36.10	36.20	36.20	-0.50	1	886
09:34:16	36.15	36.20	36.15	-0.55	3	885
09:34:16	36.15	36.20	36.15	-0.55	2	882
09:34:15	36.20	36.25	36.20	-0.50	14	880
09:34:15	36.20	36.25	36.20	-0.50	10	866
09:34:10	36.20	36.25	36.20	-0.50	1	856
09:33:54	36.20	36.25	36.25	-0.45	1	855
09:33:44	36.20	36.25	36.25	-0.45	1	854
09:33:41	36.20	36.25	36.25	-0.45	1	853
09:33:40	36.20	36.25	36.20	-0.50	8	852
09:33:40	36.20	36.25	36.25	-0.45	1	844
09:33:39	36.25	36.30	36.25	-0.45	10	843
09:33:38	36.30	36.35	36.30	-0.40	14	833
09:33:38	36.30	36.35	36.30	-0.40	3	819
09:33:38	36.30	36.35	36.30	-0.40	5	816
09:33:38	36.30	36.35	36.30	-0.40	18	811
09:33:38	36.30	36.35	36.30	-0.40	4	793
09:33:31	36.30	36.35	36.35	-0.35	1	789
09:33:29	36.30	36.35	36.30	-0.40	1	788
09:33:29	36.30	36.35	36.30	-0.40	2	787
09:33:29	36.30	36.35	36.30	-0.40	2	785
09:33:29	36.30	36.35	36.30	-0.40	2	783
09:33:29	36.30	36.35	36.30	-0.40	2	781
09:33:29	36.30	36.35	36.30	-0.40	12	779
09:33:29	36.30	36.35	36.30	-0.40	5	767
09:33:28	36.35	36.40	36.35	-0.35	14	762
09:33:20	36.35	36.40	36.35	-0.35	1	748
09:32:54	36.35	36.40	36.35	-0.35	1	747
09:32:41	36.40	36.45	36.40	-0.30	1	746
09:32:06	36.30	36.40	36.40	-0.30	1	745
09:31:48	36.40	36.45	36.40	-0.30	4	744
09:31:48	36.40	36.45	36.40	-0.30	1	740
09:31:48	36.40	36.45	36.40	-0.30	2	739
09:31:41	36.40	36.45	36.45	-0.25	1	737
09:31:38	36.40	36.45	36.40	-0.30	1	736
09:31:34	36.40	36.45	36.45	-0.25	1	735
09:31:34	36.40	36.45	36.40	-0.30	3	734
09:31:09	36.40	36.45	36.40	-0.30	6	731
09:31:07	36.30	36.40	36.40	-0.30	4	725
09:31:03	36.35	36.45	36.35	-0.35	17	721
09:31:03	36.40	36.45	36.40	-0.30	10	704
09:30:50	36.40	36.50	36.40	-0.30	4	694
09:30:46	36.45	36.50	36.45	-0.25	9	690
09:30:46	36.45	36.50	36.45	-0.25	1	681
09:30:39	36.45	36.50	36.45	-0.25	1	680
09:30:37	36.40	36.50	36.40	-0.30	1	679
09:30:35	36.45	36.50	36.45	-0.25	5	678
09:30:31	36.45	36.50	36.45	-0.25	1	673
09:30:16	36.45	36.50	36.45	-0.25	1	672
09:30:13	36.45	36.50	36.45	-0.25	4	671
09:30:00	36.45	36.50	36.50	-0.20	4	667
09:29:01	36.40	36.50	36.40	-0.30	1	663
09:28:36	36.40	36.55	36.40	-0.30	7	662
09:28:35	36.50	36.60	36.40	-0.30	1	655
09:28:35	36.50	36.60	36.45	-0.25	3	654
09:28:35	36.50	36.60	36.50	-0.20	16	651
09:28:17	36.50	36.55	36.55	-0.15	1	635
09:28:17	36.55	36.60	36.55	-0.15	14	634
09:27:57	36.55	36.60	36.60	-0.10	1	620
09:27:35	36.60	36.65	36.60	-0.10	1	619
09:27:28	36.60	36.70	36.60	-0.10	7	618
09:27:28	36.60	36.70	36.60	-0.10	1	611
09:26:39	36.70	36.75	36.70	0	4	610
09:26:39	36.70	36.75	36.75	+0.05	2	606
09:25:43	36.70	36.75	36.70	0	1	604
09:25:43	36.70	36.75	36.70	0	1	603
09:24:34	36.70	36.75	36.70	0	1	602
09:24:34	36.60	36.70	36.70	0	2	601
09:24:33	36.60	36.70	36.70	0	1	599
09:24:33	36.65	36.70	36.65	-0.05	7	598
09:24:32	36.65	36.70	36.65	-0.05	5	591
09:23:54	36.65	36.70	36.70	0	2	586
09:23:02	36.70	36.75	36.70	0	1	584
09:22:50	36.70	36.75	36.70	0	2	583
09:22:49	36.70	36.80	36.70	0	2	581
09:22:49	36.75	36.80	36.75	+0.05	1	579
09:22:31	36.65	36.75	36.80	+0.10	2	578
09:22:31	36.65	36.75	36.75	+0.05	3	576
09:22:30	36.70	36.75	36.70	0	6	573
09:22:27	36.70	36.75	36.75	+0.05	1	567
09:21:56	36.70	36.75	36.75	+0.05	1	566
09:21:04	36.70	36.75	36.70	0	1	565
09:21:04	36.65	36.70	36.70	0	2	564
09:20:56	36.65	36.70	36.70	0	1	562
09:20:45	36.65	36.70	36.70	0	2	561
09:20:36	36.60	36.70	36.70	0	2	559
09:20:35	36.65	36.70	36.65	-0.05	5	557
09:20:24	36.65	36.70	36.65	-0.05	1	552
09:20:23	36.65	36.70	36.70	0	2	551
09:18:16	36.65	36.70	36.65	-0.05	1	549
09:18:11	36.55	36.65	36.65	-0.05	3	548
09:17:55	36.50	36.65	36.65	-0.05	1	545
09:17:45	36.60	36.65	36.60	-0.10	1	544
09:17:23	36.50	36.65	36.65	-0.05	1	543
09:17:01	36.50	36.60	36.60	-0.10	1	542
09:17:01	36.60	36.65	36.60	-0.10	1	541
09:17:00	36.60	36.65	36.60	-0.10	3	540
09:16:53	36.60	36.65	36.65	-0.05	1	537
09:16:20	36.65	36.75	36.65	-0.05	1	536
09:16:20	36.65	36.80	36.65	-0.05	2	535
09:16:20	36.70	36.80	36.70	0	1	533
09:16:20	36.70	36.80	36.70	0	1	532
09:16:13	36.70	36.80	36.70	0	1	531
09:16:09	36.60	36.70	36.70	0	2	530
09:16:09	36.60	36.70	36.70	0	2	528
09:16:09	36.60	36.70	36.70	0	1	526
09:16:08	36.65	36.70	36.65	-0.05	5	525
09:16:08	36.60	36.65	36.65	-0.05	2	520
09:16:08	36.60	36.65	36.65	-0.05	3	518
09:16:08	36.60	36.65	36.65	-0.05	7	515
09:16:08	36.60	36.65	36.65	-0.05	1	508
09:16:00	36.55	36.60	36.60	-0.10	1	507
09:16:00	36.50	36.55	36.55	-0.15	18	506
09:16:00	36.50	36.55	36.55	-0.15	10	488
09:16:00	36.50	36.55	36.55	-0.15	5	478
09:16:00	36.50	36.55	36.55	-0.15	3	473
09:15:33	36.45	36.50	36.50	-0.20	1	470
09:15:05	36.45	36.50	36.50	-0.20	1	469
09:14:55	36.45	36.50	36.50	-0.20	1	468
09:14:51	36.45	36.50	36.50	-0.20	2	467
09:14:20	36.45	36.50	36.50	-0.20	1	465
09:14:20	36.50	36.55	36.50	-0.20	1	464
09:14:15	36.45	36.55	36.45	-0.25	4	463
09:14:14	36.50	36.55	36.50	-0.20	1	459
09:14:12	36.45	36.55	36.55	-0.15	1	458
09:14:07	36.50	36.55	36.50	-0.20	12	457
09:14:07	36.55	36.65	36.55	-0.15	4	445
09:14:05	36.55	36.60	36.60	-0.10	4	441
09:13:45	36.55	36.60	36.60	-0.10	3	437
09:13:39	36.50	36.60	36.60	-0.10	1	434
09:13:35	36.55	36.60	36.55	-0.15	1	433
09:13:10	36.50	36.55	36.55	-0.15	3	432
09:13:09	36.50	36.55	36.55	-0.15	1	429
09:12:55	36.45	36.50	36.50	-0.20	6	428
09:12:43	36.45	36.50	36.45	-0.25	1	422
09:12:39	36.35	36.45	36.45	-0.25	1	421
09:12:38	36.35	36.50	36.50	-0.20	2	420
09:12:23	36.40	36.50	36.35	-0.35	1	418
09:12:23	36.40	36.50	36.40	-0.30	1	417
09:12:16	36.40	36.50	36.40	-0.30	2	416
09:12:09	36.35	36.50	36.35	-0.35	1	414
09:11:59	36.35	36.50	36.35	-0.35	1	413
09:11:48	36.35	36.50	36.35	-0.35	2	412
09:11:27	36.30	36.35	36.35	-0.35	3	410
09:11:19	36.35	36.45	36.35	-0.35	6	407
09:11:19	36.35	36.45	36.45	-0.25	1	401
09:11:16	36.40	36.50	36.40	-0.30	7	400
09:11:16	36.40	36.50	36.40	-0.30	4	393
09:11:16	36.45	36.50	36.45	-0.25	4	389
09:11:15	36.50	36.55	36.50	-0.20	38	385
09:11:15	36.55	36.60	36.55	-0.15	18	347
09:11:12	36.55	36.65	36.55	-0.15	8	329
09:10:51	36.55	36.65	36.55	-0.15	1	321
09:10:40	36.55	36.65	36.55	-0.15	1	320
09:10:13	36.55	36.65	36.55	-0.15	4	319
09:10:09	36.60	36.65	36.60	-0.10	8	315
09:09:51	36.60	36.65	36.60	-0.10	2	307
09:09:32	36.60	36.65	36.60	-0.10	2	305
09:09:15	36.60	36.65	36.60	-0.10	1	303
09:08:26	36.55	36.60	36.60	-0.10	1	302
09:08:26	36.55	36.60	36.60	-0.10	2	301
09:08:11	36.55	36.60	36.55	-0.15	1	299
09:07:58	36.55	36.60	36.55	-0.15	5	298
09:07:48	36.50	36.55	36.55	-0.15	1	293
09:07:48	36.50	36.55	36.55	-0.15	9	292
09:07:48	36.50	36.55	36.55	-0.15	9	283
09:07:34	36.50	36.55	36.50	-0.20	4	274
09:07:34	36.55	36.60	36.55	-0.15	3	270
09:07:20	36.55	36.60	36.55	-0.15	1	267
09:07:11	36.55	36.60	36.55	-0.15	2	266
09:07:11	36.50	36.55	36.55	-0.15	1	264
09:07:11	36.50	36.55	36.55	-0.15	19	263
09:07:11	36.55	36.60	36.55	-0.15	1	244
09:06:49	36.55	36.60	36.55	-0.15	1	243
09:06:49	36.55	36.60	36.55	-0.15	4	242
09:06:48	36.60	36.65	36.60	-0.10	1	238
09:06:46	36.60	36.65	36.60	-0.10	1	237
09:06:38	36.60	36.65	36.60	-0.10	4	236
09:06:27	36.60	36.65	36.60	-0.10	1	232
09:06:25	36.60	36.65	36.65	-0.05	1	231
09:06:13	36.60	36.65	36.60	-0.10	1	230
09:06:08	36.65	36.70	36.65	-0.05	1	229
09:06:04	36.55	36.60	36.60	-0.10	1	228
09:06:04	36.60	36.70	36.60	-0.10	1	227
09:06:02	36.60	36.70	36.60	-0.10	1	226
09:05:51	36.60	36.70	36.60	-0.10	2	225
09:05:46	36.55	36.70	36.55	-0.15	6	223
09:05:45	36.55	36.70	36.55	-0.15	1	217
09:05:45	36.55	36.70	36.55	-0.15	1	216
09:05:45	36.55	36.60	36.60	-0.10	1	215
09:05:45	36.60	36.70	36.60	-0.10	1	214
09:05:44	36.65	36.70	36.65	-0.05	6	213
09:05:38	36.60	36.70	36.60	-0.10	17	207
09:05:38	36.65	36.70	36.65	-0.05	2	190
09:05:33	36.60	36.65	36.65	-0.05	2	188
09:05:33	36.65	36.70	36.65	-0.05	1	186
09:05:26	36.65	36.70	36.60	-0.10	2	185
09:05:26	36.65	36.70	36.65	-0.05	1	183
09:05:26	36.65	36.70	36.65	-0.05	1	182
09:05:23	36.60	36.65	36.65	-0.05	1	181
09:05:22	36.60	36.70	36.60	-0.10	2	180
09:05:17	36.60	36.70	36.60	-0.10	1	178
09:05:08	36.60	36.70	36.60	-0.10	4	177
09:05:00	36.60	36.70	36.60	-0.10	2	173
09:04:41	36.55	36.60	36.60	-0.10	2	171
09:04:30	36.60	36.70	36.60	-0.10	10	169
09:04:30	36.65	36.70	36.65	-0.05	1	159
09:04:29	36.60	36.65	36.65	-0.05	1	158
09:04:14	36.65	36.80	36.65	-0.05	5	157
09:04:13	36.70	36.80	36.70	0	2	152
09:04:08	36.65	36.70	36.70	0	1	150
09:04:08	36.65	36.70	36.70	0	2	149
09:04:07	36.65	36.80	36.80	+0.10	1	147
09:03:50	36.70	36.80	36.70	0	13	146
09:03:50	36.75	36.80	36.75	+0.05	1	133
09:03:49	36.75	36.85	36.75	+0.05	3	132
09:03:49	36.75	36.85	36.75	+0.05	3	129
09:03:45	36.75	36.85	36.75	+0.05	2	126
09:03:37	36.75	36.85	36.75	+0.05	1	124
09:03:19	36.75	36.85	36.75	+0.05	1	123
09:03:14	36.75	36.85	36.75	+0.05	1	122
09:03:05	36.70	36.75	36.75	+0.05	1	121
09:03:05	36.75	36.85	36.75	+0.05	5	120
09:02:58	36.75	36.85	36.75	+0.05	3	115
09:02:47	36.75	36.90	36.75	+0.05	2	112
09:02:43	36.75	36.90	36.75	+0.05	5	110
09:02:38	36.75	36.90	36.90	+0.20	1	105
09:02:14	36.75	36.95	36.75	+0.05	5	104
09:02:13	36.80	37.00	36.80	+0.10	3	99
09:02:13	36.85	37.00	36.85	+0.15	1	96
09:02:04	36.80	37.00	37.00	+0.30	1	95
09:02:01	36.80	37.00	37.00	+0.30	1	94
09:01:51	36.80	37.00	37.00	+0.30	3	93
09:01:47	36.80	37.00	37.00	+0.30	1	90
09:01:43	36.90	37.05	36.90	+0.20	9	89
09:01:42	36.95	37.10	36.95	+0.25	5	80
09:01:42	36.95	37.10	37.10	+0.40	3	75
09:01:42	37.00	37.10	37.00	+0.30	2	72
09:01:42	37.00	37.10	37.00	+0.30	1	70
09:01:34	37.00	37.10	37.00	+0.30	3	69
09:01:34	37.05	37.10	37.05	+0.35	1	66
09:01:25	37.00	37.10	37.00	+0.30	2	65
09:01:25	37.00	37.10	37.00	+0.30	2	63
09:01:22	37.00	37.05	37.05	+0.35	1	61
09:01:11	37.00	37.20	37.00	+0.30	1	60
09:01:11	37.00	37.20	36.95	+0.25	1	59
09:01:11	37.00	37.20	37.00	+0.30	1	58
09:01:06	37.05	37.20	37.05	+0.35	5	57
09:01:06	37.00	37.05	37.05	+0.35	4	52
09:01:05	37.00	37.05	37.00	+0.30	1	48
09:01:05	37.00	37.05	37.00	+0.30	1	47
09:00:49	37.00	37.05	37.00	+0.30	1	46
09:00:47	36.90	37.05	37.05	+0.35	1	45
09:00:39	36.90	37.05	37.05	+0.35	1	44
09:00:36	36.90	37.05	37.05	+0.35	1	43
09:00:36	37.00	37.05	37.00	+0.30	2	42
09:00:36	37.00	37.05	37.00	+0.30	1	40
09:00:35	37.00	37.05	37.00	+0.30	2	39
09:00:34	37.00	37.05	37.00	+0.30	1	37
09:00:26	37.00	37.05	37.00	+0.30	1	36
09:00:26	37.00	37.05	37.00	+0.30	1	35
09:00:20	36.80	37.00	37.00	+0.30	1	34
09:00:17	36.80	37.00	37.00	+0.30	1	33
09:00:14	36.75	36.85	36.85	+0.15	11	32
09:00:14	36.75	36.80	36.80	+0.10	2	21
09:00:14	36.75	36.80	36.80	+0.10	2	19
09:00:13	36.75	36.80	36.80	+0.10	1	17
09:00:10	--	--	36.75	+0.05	16	16

　

其他人也逛...

Apple iPhone 16 Pro (1TB)

Apple iPhone 16 Pro Max (256G)

Apple iPhone 16 Pro (256G)

Apple iPhone 16 Pro (128G)

Apple iPhone 16 Pro Max (512G)

MyCard 10000點虛擬點數卡

Apple iPhone 16 Pro (512G)

揪愛儲值-儲值5, 000元送50加碼金

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

輝達特供中國H20晶片傳停售大...

漢翔力推AI智慧製造攜手睿華、...

我的自選股

即時重大訊息

‧東元斥資5.5億元收購伸昌過半股...
‧AI需求持續 8月外銷訂單502.2億...
‧中美晶GDR每單位5.17美元折價5...

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。