最新[公告] 新光金:代子公司新光人壽公告受金管會裁罰案說明熱門大數據助攻新光三越母親節檔期業績拚逾50億元

更新報價

志　超 (8213) 電子零組件業上市志超集團

39.90 ▼-2.45 -5.79% 2.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.45	5,080	39.85	2	39.90	9	40.60	40.75	39.20	42.35

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	39.85	39.90	39.90	-2.45	5	5080
13:30:00	39.85	39.90	39.90	-2.45	117	5075
13:24:37	39.65	39.70	39.65	-2.70	1	4958
13:24:36	39.60	39.65	39.65	-2.70	3	4957
13:24:33	39.60	39.65	39.60	-2.75	4	4954
13:24:22	39.60	39.65	39.60	-2.75	1	4950
13:23:52	39.60	39.65	39.60	-2.75	1	4949
13:23:52	39.60	39.65	39.65	-2.70	5	4948
13:23:33	39.60	39.65	39.60	-2.75	1	4943
13:23:06	39.55	39.60	39.60	-2.75	4	4942
13:23:05	39.55	39.60	39.60	-2.75	1	4938
13:22:59	39.55	39.60	39.60	-2.75	3	4937
13:22:42	39.55	39.60	39.60	-2.75	1	4934
13:22:35	39.55	39.60	39.60	-2.75	2	4933
13:22:25	39.55	39.60	39.55	-2.80	1	4931
13:21:38	39.55	39.60	39.60	-2.75	1	4930
13:21:38	39.55	39.60	39.60	-2.75	1	4929
13:21:36	39.60	39.65	39.60	-2.75	8	4928
13:21:33	39.60	39.65	39.60	-2.75	10	4920
13:20:48	39.60	39.65	39.65	-2.70	1	4910
13:20:32	39.60	39.65	39.65	-2.70	2	4909
13:20:09	39.60	39.65	39.65	-2.70	1	4907
13:20:07	39.60	39.65	39.60	-2.75	1	4906
13:19:38	39.60	39.65	39.60	-2.75	6	4905
13:18:51	39.60	39.65	39.60	-2.75	1	4899
13:17:54	39.60	39.70	39.60	-2.75	1	4898
13:17:22	39.55	39.60	39.65	-2.70	1	4897
13:17:22	39.55	39.60	39.60	-2.75	2	4896
13:16:58	39.55	39.60	39.60	-2.75	2	4894
13:15:16	39.55	39.60	39.55	-2.80	1	4892
13:14:41	39.55	39.60	39.55	-2.80	2	4891
13:14:11	39.55	39.60	39.55	-2.80	1	4889
13:13:29	39.50	39.55	39.55	-2.80	4	4888
13:13:20	39.55	39.60	39.55	-2.80	1	4884
13:12:40	39.55	39.60	39.55	-2.80	5	4883
13:11:56	39.55	39.60	39.60	-2.75	1	4878
13:11:28	39.60	39.70	39.60	-2.75	1	4877
13:09:50	39.55	39.70	39.55	-2.80	10	4876
13:09:40	39.60	39.70	39.60	-2.75	6	4866
13:09:39	39.60	39.70	39.70	-2.65	3	4860
13:09:29	39.65	39.70	39.65	-2.70	9	4857
13:08:43	39.65	39.75	39.75	-2.60	1	4848
13:08:43	39.65	39.80	39.80	-2.55	6	4847
13:08:43	39.65	39.80	39.80	-2.55	60	4841
13:08:28	39.55	39.70	39.80	-2.55	1	4781
13:08:28	39.55	39.70	39.75	-2.60	5	4780
13:08:28	39.55	39.70	39.70	-2.65	14	4775
13:08:17	39.65	39.70	39.65	-2.70	8	4761
13:08:17	39.50	39.65	39.65	-2.70	22	4753
13:08:15	39.55	39.65	39.55	-2.80	1	4731
13:07:54	39.45	39.60	39.60	-2.75	2	4730
13:07:54	39.45	39.55	39.60	-2.75	13	4728
13:07:54	39.45	39.55	39.55	-2.80	7	4715
13:07:48	39.45	39.50	39.55	-2.80	2	4708
13:07:48	39.45	39.50	39.50	-2.85	18	4706
13:07:18	39.50	39.55	39.50	-2.85	19	4688
13:06:59	39.50	39.55	39.55	-2.80	2	4669
13:06:59	39.50	39.55	39.50	-2.85	1	4667
13:06:52	39.50	39.55	39.55	-2.80	25	4666
13:06:08	39.50	39.55	39.50	-2.85	4	4641
13:06:04	39.50	39.55	39.50	-2.85	5	4637
13:05:47	39.50	39.55	39.50	-2.85	1	4632
13:05:15	39.50	39.55	39.50	-2.85	1	4631
13:04:57	39.50	39.55	39.50	-2.85	2	4630
13:04:56	39.50	39.55	39.50	-2.85	1	4628
13:04:52	39.50	39.55	39.50	-2.85	1	4627
13:04:42	39.50	39.55	39.50	-2.85	1	4626
13:04:34	39.50	39.55	39.50	-2.85	2	4625
13:04:16	39.50	39.55	39.50	-2.85	1	4623
13:04:07	39.50	39.55	39.50	-2.85	16	4622
13:02:33	39.50	39.55	39.50	-2.85	1	4606
13:02:14	39.50	39.55	39.55	-2.80	1	4605
13:01:30	39.50	39.55	39.50	-2.85	1	4604
13:01:18	39.50	39.55	39.55	-2.80	1	4603
13:01:01	39.50	39.55	39.50	-2.85	2	4602
13:00:51	39.50	39.55	39.50	-2.85	1	4600
12:59:35	39.50	39.55	39.50	-2.85	5	4599
12:58:37	39.50	39.55	39.55	-2.80	2	4594
12:58:21	39.50	39.55	39.55	-2.80	10	4592
12:57:24	39.50	39.55	39.50	-2.85	1	4582
12:57:00	39.50	39.55	39.50	-2.85	1	4581
12:56:11	39.45	39.50	39.50	-2.85	5	4580
12:56:01	39.45	39.50	39.50	-2.85	2	4575
12:55:55	39.45	39.50	39.50	-2.85	1	4573
12:55:22	39.45	39.50	39.50	-2.85	1	4572
12:55:22	39.45	39.50	39.50	-2.85	1	4571
12:55:21	39.45	39.50	39.50	-2.85	2	4570
12:55:16	39.45	39.50	39.50	-2.85	1	4568
12:55:05	39.45	39.50	39.45	-2.90	2	4567
12:54:46	39.45	39.50	39.50	-2.85	1	4565
12:54:41	39.45	39.50	39.50	-2.85	1	4564
12:54:07	39.45	39.50	39.50	-2.85	1	4563
12:54:04	39.45	39.50	39.50	-2.85	6	4562
12:53:59	39.45	39.50	39.50	-2.85	1	4556
12:53:46	39.45	39.50	39.50	-2.85	3	4555
12:53:28	39.45	39.50	39.50	-2.85	1	4552
12:53:07	39.45	39.50	39.50	-2.85	1	4551
12:49:03	39.45	39.50	39.50	-2.85	2	4550
12:48:19	39.45	39.50	39.50	-2.85	1	4548
12:47:17	39.45	39.50	39.50	-2.85	2	4547
12:46:57	39.45	39.50	39.45	-2.90	1	4545
12:46:34	39.45	39.50	39.45	-2.90	1	4544
12:46:05	39.40	39.45	39.45	-2.90	8	4543
12:45:18	39.40	39.45	39.45	-2.90	3	4535
12:45:17	39.40	39.45	39.45	-2.90	1	4532
12:45:12	39.40	39.45	39.45	-2.90	1	4531
12:45:07	39.40	39.45	39.40	-2.95	2	4530
12:45:00	39.45	39.50	39.45	-2.90	12	4528
12:44:57	39.45	39.50	39.45	-2.90	7	4516
12:44:31	39.45	39.50	39.45	-2.90	2	4509
12:43:11	39.45	39.50	39.45	-2.90	5	4507
12:42:41	39.45	39.50	39.50	-2.85	1	4502
12:41:52	39.45	39.50	39.50	-2.85	1	4501
12:40:48	39.45	39.50	39.50	-2.85	1	4500
12:39:24	39.45	39.50	39.50	-2.85	1	4499
12:39:00	39.45	39.50	39.45	-2.90	1	4498
12:37:04	39.45	39.50	39.45	-2.90	5	4497
12:37:03	39.45	39.50	39.45	-2.90	20	4492
12:36:58	39.45	39.50	39.50	-2.85	1	4472
12:35:54	39.45	39.50	39.50	-2.85	5	4471
12:35:09	39.45	39.50	39.50	-2.85	1	4466
12:34:52	39.45	39.50	39.50	-2.85	1	4465
12:34:42	39.45	39.50	39.50	-2.85	5	4464
12:33:58	39.45	39.50	39.50	-2.85	10	4459
12:33:21	39.45	39.50	39.50	-2.85	1	4449
12:33:00	39.45	39.50	39.45	-2.90	4	4448
12:31:47	39.45	39.50	39.50	-2.85	7	4444
12:31:41	39.45	39.50	39.45	-2.90	3	4437
12:31:19	39.45	39.50	39.50	-2.85	2	4434
12:29:47	39.45	39.50	39.50	-2.85	1	4432
12:26:37	39.45	39.50	39.45	-2.90	5	4431
12:25:47	39.45	39.50	39.50	-2.85	2	4426
12:23:52	39.45	39.50	39.50	-2.85	5	4424
12:23:51	39.45	39.50	39.50	-2.85	1	4419
12:23:33	39.45	39.50	39.50	-2.85	2	4418
12:23:03	39.40	39.45	39.45	-2.90	2	4416
12:22:54	39.40	39.45	39.45	-2.90	1	4414
12:22:38	39.40	39.45	39.45	-2.90	1	4413
12:22:09	39.40	39.45	39.45	-2.90	5	4412
12:22:03	39.40	39.45	39.45	-2.90	1	4407
12:21:46	39.40	39.45	39.45	-2.90	1	4406
12:20:58	39.40	39.45	39.45	-2.90	1	4405
12:20:52	39.40	39.45	39.45	-2.90	1	4404
12:20:49	39.40	39.45	39.45	-2.90	1	4403
12:20:44	39.40	39.45	39.45	-2.90	1	4402
12:20:34	39.40	39.45	39.45	-2.90	1	4401
12:20:11	39.40	39.45	39.45	-2.90	1	4400
12:19:42	39.40	39.45	39.45	-2.90	1	4399
12:19:34	39.45	39.50	39.45	-2.90	14	4398
12:18:15	39.45	39.50	39.45	-2.90	4	4384
12:18:00	39.40	39.45	39.45	-2.90	2	4380
12:17:17	39.40	39.45	39.45	-2.90	1	4378
12:17:13	39.40	39.45	39.45	-2.90	1	4377
12:15:42	39.40	39.45	39.45	-2.90	2	4376
12:15:23	39.40	39.45	39.45	-2.90	10	4374
12:15:03	39.40	39.45	39.45	-2.90	1	4364
12:14:23	39.40	39.45	39.45	-2.90	1	4363
12:14:11	39.40	39.45	39.45	-2.90	1	4362
12:14:06	39.40	39.45	39.45	-2.90	1	4361
12:13:53	39.40	39.45	39.45	-2.90	1	4360
12:12:06	39.40	39.45	39.45	-2.90	2	4359
12:11:53	39.40	39.45	39.45	-2.90	1	4357
12:11:52	39.40	39.45	39.40	-2.95	1	4356
12:11:39	39.40	39.45	39.45	-2.90	1	4355
12:11:26	39.40	39.45	39.45	-2.90	2	4354
12:09:04	39.40	39.45	39.40	-2.95	1	4352
12:08:49	39.40	39.45	39.40	-2.95	1	4351
12:08:49	39.40	39.45	39.40	-2.95	1	4350
12:08:17	39.40	39.45	39.40	-2.95	3	4349
12:08:15	39.40	39.45	39.45	-2.90	1	4346
12:07:19	39.40	39.45	39.45	-2.90	1	4345
12:05:09	39.40	39.45	39.45	-2.90	1	4344
12:02:27	39.40	39.45	39.40	-2.95	1	4343
12:01:57	39.40	39.45	39.40	-2.95	1	4342
12:01:08	39.40	39.45	39.40	-2.95	1	4341
12:00:54	39.40	39.45	39.45	-2.90	1	4340
12:00:02	39.40	39.45	39.40	-2.95	1	4339
11:59:59	39.40	39.45	39.40	-2.95	3	4338
11:59:47	39.40	39.45	39.40	-2.95	1	4335
11:57:33	39.40	39.45	39.45	-2.90	1	4334
11:57:18	39.40	39.45	39.40	-2.95	5	4333
11:56:58	39.40	39.45	39.40	-2.95	3	4328
11:56:58	39.45	39.50	39.45	-2.90	49	4325
11:55:33	39.45	39.50	39.45	-2.90	4	4276
11:53:53	39.45	39.50	39.45	-2.90	2	4272
11:52:44	39.45	39.50	39.45	-2.90	1	4270
11:51:19	39.45	39.50	39.45	-2.90	1	4269
11:49:58	39.50	39.55	39.50	-2.85	2	4268
11:49:46	39.50	39.55	39.50	-2.85	1	4266
11:49:35	39.50	39.55	39.50	-2.85	1	4265
11:48:57	39.50	39.55	39.50	-2.85	10	4264
11:48:57	39.50	39.55	39.50	-2.85	5	4254
11:48:55	39.50	39.55	39.50	-2.85	1	4249
11:48:06	39.45	39.50	39.50	-2.85	15	4248
11:46:52	39.45	39.50	39.50	-2.85	1	4233
11:46:47	39.45	39.50	39.50	-2.85	5	4232
11:45:54	39.45	39.50	39.50	-2.85	2	4227
11:45:06	39.45	39.50	39.45	-2.90	2	4225
11:45:02	39.45	39.50	39.45	-2.90	1	4223
11:45:00	39.45	39.50	39.45	-2.90	1	4222
11:44:37	39.45	39.50	39.45	-2.90	3	4221
11:43:42	39.45	39.50	39.45	-2.90	2	4218
11:42:41	39.45	39.50	39.45	-2.90	1	4216
11:42:07	39.45	39.50	39.45	-2.90	3	4215
11:42:03	39.45	39.50	39.45	-2.90	1	4212
11:42:00	39.45	39.50	39.45	-2.90	4	4211
11:41:54	39.45	39.50	39.45	-2.90	1	4207
11:41:54	39.45	39.50	39.45	-2.90	1	4206
11:41:51	39.45	39.50	39.45	-2.90	1	4205
11:41:46	39.45	39.55	39.45	-2.90	1	4204
11:41:40	39.45	39.55	39.45	-2.90	1	4203
11:41:38	39.45	39.55	39.45	-2.90	4	4202
11:41:37	39.45	39.55	39.45	-2.90	1	4198
11:41:36	39.45	39.55	39.45	-2.90	7	4197
11:41:34	39.50	39.55	39.50	-2.85	5	4190
11:41:34	39.50	39.55	39.50	-2.85	50	4185
11:38:34	39.50	39.55	39.55	-2.80	1	4135
11:37:52	39.50	39.55	39.50	-2.85	2	4134
11:37:43	39.50	39.55	39.55	-2.80	1	4132
11:36:11	39.50	39.55	39.55	-2.80	1	4131
11:35:02	39.50	39.55	39.50	-2.85	2	4130
11:34:40	39.50	39.55	39.55	-2.80	2	4128
11:33:10	39.55	39.60	39.55	-2.80	13	4126
11:33:05	39.55	39.60	39.60	-2.75	1	4113
11:32:47	39.55	39.60	39.55	-2.80	3	4112
11:32:22	39.50	39.55	39.55	-2.80	3	4109
11:32:16	39.50	39.55	39.55	-2.80	5	4106
11:32:07	39.50	39.55	39.55	-2.80	5	4101
11:31:23	39.50	39.55	39.50	-2.85	1	4096
11:29:13	39.50	39.55	39.55	-2.80	1	4095
11:28:58	39.50	39.55	39.55	-2.80	1	4094
11:28:49	39.50	39.55	39.55	-2.80	1	4093
11:28:17	39.50	39.55	39.55	-2.80	1	4092
11:27:21	39.50	39.55	39.55	-2.80	4	4091
11:26:45	39.55	39.60	39.55	-2.80	23	4087
11:25:13	39.50	39.55	39.55	-2.80	5	4064
11:24:52	39.50	39.55	39.55	-2.80	5	4059
11:21:44	39.50	39.55	39.55	-2.80	2	4054
11:19:57	39.50	39.55	39.55	-2.80	1	4052
11:19:53	39.50	39.55	39.50	-2.85	6	4051
11:18:28	39.50	39.55	39.50	-2.85	5	4045
11:18:19	39.50	39.55	39.55	-2.80	1	4040
11:12:27	39.50	39.55	39.50	-2.85	1	4039
11:12:00	39.45	39.50	39.50	-2.85	1	4038
11:11:52	39.45	39.50	39.50	-2.85	5	4037
11:11:00	39.50	39.55	39.50	-2.85	3	4032
11:08:28	39.45	39.50	39.50	-2.85	1	4029
11:08:18	39.45	39.50	39.50	-2.85	1	4028
11:08:09	39.45	39.50	39.50	-2.85	1	4027
11:08:00	39.45	39.50	39.50	-2.85	1	4026
11:07:58	39.45	39.50	39.50	-2.85	5	4025
11:07:51	39.45	39.50	39.50	-2.85	5	4020
11:07:46	39.45	39.50	39.50	-2.85	1	4015
11:06:58	39.45	39.50	39.50	-2.85	1	4014
11:05:43	39.45	39.50	39.50	-2.85	1	4013
11:05:31	39.45	39.50	39.50	-2.85	1	4012
11:04:01	39.45	39.50	39.50	-2.85	1	4011
11:03:49	39.45	39.50	39.50	-2.85	2	4010
11:03:03	39.45	39.50	39.50	-2.85	1	4008
11:02:25	39.45	39.50	39.50	-2.85	1	4007
11:01:31	39.45	39.50	39.50	-2.85	5	4006
11:01:31	39.45	39.50	39.50	-2.85	1	4001
11:00:05	39.45	39.50	39.50	-2.85	1	4000
10:59:29	39.45	39.50	39.50	-2.85	1	3999
10:59:19	39.45	39.50	39.50	-2.85	1	3998
10:59:09	39.45	39.50	39.50	-2.85	1	3997
10:59:07	39.45	39.50	39.50	-2.85	2	3996
10:58:51	39.45	39.50	39.50	-2.85	1	3994
10:58:43	39.45	39.50	39.50	-2.85	1	3993
10:57:36	39.45	39.50	39.50	-2.85	1	3992
10:57:32	39.45	39.50	39.50	-2.85	1	3991
10:55:35	39.45	39.50	39.50	-2.85	1	3990
10:55:09	39.45	39.50	39.45	-2.90	2	3989
10:54:32	39.45	39.50	39.50	-2.85	1	3987
10:53:38	39.45	39.50	39.50	-2.85	1	3986
10:53:01	39.40	39.45	39.45	-2.90	3	3985
10:52:44	39.40	39.45	39.45	-2.90	1	3982
10:52:15	39.45	39.50	39.45	-2.90	1	3981
10:51:52	39.45	39.50	39.45	-2.90	3	3980
10:51:24	39.40	39.45	39.45	-2.90	1	3977
10:51:05	39.40	39.45	39.45	-2.90	1	3976
10:51:04	39.40	39.45	39.45	-2.90	1	3975
10:49:44	39.45	39.50	39.45	-2.90	1	3974
10:49:39	39.40	39.45	39.45	-2.90	4	3973
10:49:15	39.40	39.45	39.45	-2.90	2	3969
10:47:51	39.35	39.40	39.40	-2.95	3	3967
10:47:32	39.35	39.40	39.40	-2.95	1	3964
10:47:25	39.35	39.40	39.40	-2.95	5	3963
10:47:06	39.35	39.40	39.40	-2.95	2	3958
10:46:11	39.35	39.40	39.35	-3.00	1	3956
10:44:12	39.35	39.40	39.35	-3.00	1	3955
10:43:32	39.35	39.40	39.35	-3.00	1	3954
10:43:17	39.35	39.40	39.35	-3.00	2	3953
10:43:04	39.35	39.40	39.35	-3.00	3	3951
10:42:43	39.35	39.40	39.35	-3.00	1	3948
10:42:10	39.35	39.40	39.35	-3.00	1	3947
10:42:08	39.35	39.40	39.40	-2.95	1	3946
10:41:55	39.35	39.40	39.40	-2.95	5	3945
10:41:47	39.35	39.40	39.35	-3.00	1	3940
10:41:41	39.35	39.40	39.35	-3.00	10	3939
10:41:23	39.35	39.40	39.35	-3.00	1	3929
10:41:03	39.35	39.40	39.35	-3.00	2	3928
10:41:03	39.35	39.40	39.40	-2.95	2	3926
10:40:52	39.35	39.40	39.35	-3.00	1	3924
10:40:46	39.35	39.40	39.35	-3.00	1	3923
10:39:05	39.30	39.35	39.35	-3.00	1	3922
10:39:05	39.30	39.35	39.35	-3.00	2	3921
10:38:52	39.30	39.35	39.30	-3.05	1	3919
10:38:48	39.30	39.35	39.35	-3.00	5	3918
10:38:39	39.35	39.40	39.35	-3.00	3	3913
10:38:18	39.35	39.40	39.35	-3.00	10	3910
10:36:21	39.35	39.40	39.35	-3.00	1	3900
10:35:46	39.35	39.40	39.35	-3.00	2	3899
10:35:40	39.35	39.40	39.35	-3.00	1	3897
10:35:35	39.35	39.40	39.40	-2.95	2	3896
10:35:23	39.35	39.40	39.40	-2.95	2	3894
10:35:21	39.35	39.40	39.35	-3.00	4	3892
10:34:48	39.35	39.40	39.35	-3.00	1	3888
10:33:44	39.35	39.40	39.35	-3.00	1	3887
10:33:27	39.35	39.40	39.40	-2.95	5	3886
10:32:33	39.35	39.40	39.40	-2.95	1	3881
10:31:41	39.35	39.40	39.35	-3.00	4	3880
10:30:51	39.35	39.40	39.35	-3.00	2	3876
10:30:51	39.35	39.40	39.40	-2.95	2	3874
10:30:50	39.35	39.40	39.35	-3.00	1	3872
10:30:40	39.35	39.40	39.35	-3.00	5	3871
10:30:08	39.35	39.40	39.35	-3.00	3	3866
10:29:49	39.35	39.40	39.40	-2.95	1	3863
10:29:44	39.35	39.40	39.40	-2.95	1	3862
10:29:14	39.35	39.40	39.40	-2.95	1	3861
10:27:07	39.35	39.40	39.40	-2.95	1	3860
10:26:48	39.35	39.40	39.35	-3.00	1	3859
10:26:25	39.35	39.40	39.40	-2.95	1	3858
10:25:51	39.35	39.40	39.35	-3.00	2	3857
10:25:38	39.35	39.40	39.35	-3.00	1	3855
10:25:38	39.35	39.40	39.35	-3.00	1	3854
10:25:33	39.35	39.40	39.40	-2.95	1	3853
10:24:55	39.35	39.40	39.40	-2.95	1	3852
10:24:18	39.35	39.40	39.40	-2.95	1	3851
10:23:14	39.30	39.40	39.40	-2.95	10	3850
10:23:13	39.30	39.40	39.40	-2.95	1	3840
10:23:03	39.35	39.40	39.35	-3.00	5	3839
10:22:51	39.35	39.40	39.35	-3.00	4	3834
10:22:47	39.35	39.40	39.35	-3.00	1	3830
10:20:59	39.35	39.40	39.40	-2.95	1	3829
10:19:53	39.30	39.40	39.40	-2.95	1	3828
10:18:51	39.30	39.35	39.35	-3.00	1	3827
10:18:34	39.35	39.40	39.35	-3.00	10	3826
10:17:38	39.30	39.35	39.35	-3.00	13	3816
10:17:38	39.30	39.35	39.35	-3.00	3	3803
10:16:45	39.35	39.40	39.35	-3.00	5	3800
10:16:34	39.35	39.40	39.35	-3.00	1	3795
10:16:23	39.35	39.40	39.35	-3.00	2	3794
10:15:43	39.35	39.40	39.35	-3.00	2	3792
10:15:33	39.30	39.35	39.35	-3.00	3	3790
10:15:22	39.30	39.35	39.35	-3.00	1	3787
10:15:21	39.30	39.35	39.35	-3.00	1	3786
10:15:17	39.30	39.35	39.35	-3.00	1	3785
10:15:10	39.30	39.35	39.35	-3.00	1	3784
10:15:01	39.30	39.35	39.30	-3.05	15	3783
10:14:18	39.30	39.35	39.30	-3.05	4	3768
10:14:17	39.30	39.35	39.30	-3.05	1	3764
10:14:15	39.35	39.40	39.35	-3.00	11	3763
10:14:15	39.35	39.40	39.35	-3.00	1	3752
10:14:15	39.35	39.40	39.35	-3.00	1	3751
10:14:15	39.35	39.40	39.35	-3.00	16	3750
10:14:15	39.35	39.40	39.35	-3.00	1	3734
10:14:15	39.35	39.40	39.35	-3.00	1	3733
10:14:15	39.35	39.40	39.35	-3.00	1	3732
10:14:15	39.35	39.40	39.35	-3.00	16	3731
10:14:15	39.35	39.40	39.35	-3.00	2	3715
10:14:15	39.35	39.40	39.35	-3.00	2	3713
10:13:20	39.40	39.45	39.40	-2.95	9	3711
10:13:14	39.40	39.45	39.40	-2.95	1	3702
10:12:27	39.35	39.45	39.35	-3.00	1	3701
10:12:23	39.40	39.45	39.40	-2.95	7	3700
10:12:23	39.40	39.45	39.40	-2.95	1	3693
10:11:43	39.35	39.40	39.40	-2.95	4	3692
10:10:47	39.35	39.40	39.40	-2.95	10	3688
10:10:27	39.35	39.40	39.40	-2.95	2	3678
10:10:19	39.35	39.40	39.40	-2.95	1	3676
10:10:15	39.35	39.40	39.40	-2.95	5	3675
10:09:54	39.35	39.40	39.40	-2.95	2	3670
10:09:27	39.35	39.40	39.40	-2.95	1	3668
10:09:15	39.35	39.40	39.40	-2.95	1	3667
10:09:04	39.35	39.40	39.35	-3.00	1	3666
10:08:59	39.35	39.40	39.40	-2.95	2	3665
10:08:58	39.35	39.40	39.35	-3.00	20	3663
10:08:01	39.35	39.40	39.40	-2.95	3	3643
10:07:21	39.35	39.40	39.40	-2.95	1	3640
10:07:20	39.35	39.40	39.35	-3.00	2	3639
10:07:00	39.35	39.40	39.40	-2.95	1	3637
10:06:48	39.35	39.40	39.40	-2.95	1	3636
10:06:41	39.35	39.40	39.35	-3.00	10	3635
10:06:24	39.35	39.40	39.35	-3.00	1	3625
10:05:46	39.35	39.40	39.35	-3.00	5	3624
10:05:35	39.40	39.45	39.40	-2.95	7	3619
10:04:56	39.40	39.45	39.40	-2.95	1	3612
10:04:37	39.40	39.45	39.35	-3.00	1	3611
10:04:37	39.40	39.45	39.40	-2.95	1	3610
10:04:33	39.35	39.40	39.40	-2.95	1	3609
10:04:33	39.35	39.40	39.40	-2.95	1	3608
10:04:31	39.35	39.40	39.40	-2.95	10	3607
10:03:58	39.35	39.40	39.40	-2.95	2	3597
10:03:31	39.35	39.40	39.40	-2.95	4	3595
10:03:06	39.35	39.40	39.40	-2.95	1	3591
10:03:05	39.35	39.40	39.40	-2.95	2	3590
10:02:19	39.40	39.45	39.40	-2.95	4	3588
10:02:19	39.40	39.45	39.40	-2.95	1	3584
10:02:13	39.40	39.45	39.40	-2.95	1	3583
10:02:13	39.40	39.45	39.40	-2.95	1	3582
10:01:38	39.40	39.45	39.40	-2.95	5	3581
10:01:38	39.40	39.45	39.40	-2.95	1	3576
10:01:06	39.40	39.45	39.40	-2.95	2	3575
10:00:59	39.35	39.40	39.40	-2.95	1	3573
10:00:59	39.35	39.40	39.40	-2.95	5	3572
10:00:52	39.35	39.40	39.40	-2.95	1	3567
10:00:51	39.35	39.40	39.40	-2.95	1	3566
10:00:48	39.35	39.40	39.40	-2.95	1	3565
10:00:47	39.35	39.40	39.40	-2.95	1	3564
10:00:40	39.35	39.40	39.40	-2.95	1	3563
10:00:39	39.35	39.40	39.40	-2.95	1	3562
10:00:26	39.35	39.40	39.40	-2.95	1	3561
10:00:23	39.35	39.40	39.40	-2.95	1	3560
10:00:16	39.35	39.40	39.40	-2.95	1	3559
10:00:12	39.35	39.40	39.40	-2.95	50	3558
09:59:55	39.35	39.40	39.40	-2.95	1	3508
09:59:55	39.35	39.40	39.35	-3.00	2	3507
09:59:50	39.35	39.40	39.40	-2.95	1	3505
09:59:44	39.35	39.40	39.40	-2.95	1	3504
09:59:28	39.35	39.40	39.40	-2.95	1	3503
09:58:42	39.35	39.40	39.35	-3.00	1	3502
09:58:36	39.35	39.40	39.35	-3.00	3	3501
09:58:18	39.35	39.40	39.35	-3.00	2	3498
09:58:09	39.35	39.40	39.35	-3.00	3	3496
09:58:07	39.35	39.40	39.35	-3.00	1	3493
09:57:34	39.35	39.40	39.35	-3.00	2	3492
09:57:32	39.35	39.40	39.40	-2.95	1	3490
09:57:31	39.35	39.40	39.40	-2.95	2	3489
09:57:18	39.35	39.40	39.35	-3.00	2	3487
09:57:14	39.35	39.40	39.40	-2.95	1	3485
09:57:10	39.35	39.40	39.35	-3.00	3	3484
09:57:07	39.35	39.40	39.40	-2.95	1	3481
09:57:06	39.35	39.40	39.35	-3.00	3	3480
09:57:04	39.35	39.40	39.35	-3.00	2	3477
09:57:04	39.35	39.40	39.35	-3.00	5	3475
09:57:03	39.35	39.40	39.40	-2.95	1	3470
09:56:52	39.35	39.40	39.35	-3.00	1	3469
09:56:45	39.35	39.40	39.35	-3.00	1	3468
09:56:11	39.35	39.40	39.35	-3.00	5	3467
09:56:00	39.35	39.40	39.40	-2.95	2	3462
09:55:45	39.35	39.40	39.40	-2.95	1	3460
09:55:43	39.35	39.40	39.35	-3.00	1	3459
09:55:40	39.35	39.40	39.40	-2.95	1	3458
09:55:35	39.35	39.40	39.35	-3.00	1	3457
09:55:26	39.35	39.40	39.40	-2.95	1	3456
09:55:25	39.35	39.40	39.35	-3.00	10	3455
09:55:08	39.35	39.40	39.40	-2.95	1	3445
09:55:02	39.35	39.40	39.35	-3.00	1	3444
09:55:01	39.40	39.45	39.40	-2.95	17	3443
09:54:51	39.40	39.45	39.40	-2.95	15	3426
09:53:41	39.40	39.45	39.40	-2.95	3	3411
09:53:29	39.40	39.45	39.40	-2.95	1	3408
09:53:16	39.40	39.50	39.40	-2.95	2	3407
09:53:16	39.40	39.50	39.40	-2.95	3	3405
09:53:15	39.40	39.55	39.40	-2.95	2	3402
09:53:15	39.50	39.55	39.40	-2.95	11	3400
09:53:15	39.50	39.55	39.45	-2.90	29	3389
09:53:15	39.50	39.55	39.50	-2.85	10	3360
09:52:20	39.45	39.50	39.50	-2.85	15	3350
09:52:06	39.40	39.45	39.45	-2.90	1	3335
09:51:56	39.40	39.45	39.45	-2.90	1	3334
09:51:24	39.40	39.45	39.45	-2.90	5	3333
09:51:01	39.45	39.50	39.45	-2.90	2	3328
09:50:29	39.45	39.50	39.50	-2.85	3	3326
09:50:28	39.40	39.45	39.45	-2.90	10	3323
09:50:14	39.40	39.45	39.45	-2.90	2	3313
09:50:05	39.40	39.45	39.40	-2.95	2	3311
09:50:00	39.40	39.45	39.45	-2.90	1	3309
09:49:58	39.40	39.45	39.45	-2.90	1	3308
09:49:29	39.40	39.45	39.45	-2.90	1	3307
09:49:27	39.40	39.45	39.45	-2.90	2	3306
09:49:08	39.40	39.45	39.45	-2.90	1	3304
09:49:03	39.40	39.45	39.45	-2.90	1	3303
09:49:02	39.45	39.50	39.45	-2.90	3	3302
09:48:44	39.40	39.45	39.45	-2.90	3	3299
09:48:39	39.40	39.45	39.45	-2.90	2	3296
09:48:15	39.40	39.45	39.40	-2.95	1	3294
09:48:14	39.45	39.50	39.45	-2.90	9	3293
09:48:10	39.45	39.50	39.45	-2.90	1	3284
09:48:04	39.45	39.50	39.45	-2.90	1	3283
09:47:38	39.45	39.50	39.45	-2.90	2	3282
09:47:20	39.45	39.50	39.45	-2.90	1	3280
09:47:04	39.45	39.50	39.45	-2.90	5	3279
09:46:56	39.45	39.50	39.45	-2.90	1	3274
09:46:55	39.45	39.50	39.45	-2.90	1	3273
09:46:53	39.40	39.45	39.45	-2.90	5	3272
09:46:43	39.40	39.45	39.40	-2.95	1	3267
09:46:40	39.40	39.50	39.50	-2.85	2	3266
09:46:38	39.40	39.50	39.40	-2.95	2	3264
09:46:35	39.40	39.50	39.40	-2.95	4	3262
09:46:34	39.45	39.50	39.45	-2.90	1	3258
09:46:34	39.45	39.50	39.45	-2.90	1	3257
09:46:34	39.45	39.50	39.45	-2.90	8	3256
09:46:34	39.45	39.50	39.45	-2.90	16	3248
09:46:34	39.45	39.50	39.45	-2.90	1	3232
09:46:34	39.45	39.50	39.45	-2.90	4	3231
09:46:34	39.45	39.50	39.45	-2.90	16	3227
09:46:26	39.45	39.50	39.45	-2.90	2	3211
09:46:25	39.45	39.50	39.45	-2.90	2	3209
09:46:25	39.45	39.50	39.45	-2.90	2	3207
09:46:25	39.45	39.50	39.45	-2.90	2	3205
09:46:23	39.45	39.50	39.45	-2.90	1	3203
09:46:23	39.45	39.50	39.45	-2.90	2	3202
09:46:08	39.50	39.55	39.50	-2.85	2	3200
09:46:07	39.45	39.50	39.50	-2.85	1	3198
09:46:02	39.45	39.55	39.45	-2.90	2	3197
09:46:00	39.45	39.55	39.55	-2.80	3	3195
09:46:00	39.45	39.55	39.45	-2.90	3	3192
09:45:59	39.50	39.55	39.50	-2.85	4	3189
09:45:59	39.50	39.55	39.50	-2.85	60	3185
09:45:55	39.50	39.55	39.55	-2.80	1	3125
09:45:36	39.50	39.55	39.55	-2.80	1	3124
09:45:30	39.50	39.55	39.55	-2.80	10	3123
09:45:22	39.55	39.60	39.55	-2.80	4	3113
09:45:19	39.55	39.60	39.55	-2.80	1	3109
09:45:10	39.50	39.55	39.55	-2.80	6	3108
09:44:43	39.50	39.55	39.55	-2.80	2	3102
09:44:29	39.55	39.60	39.55	-2.80	2	3100
09:44:25	39.55	39.60	39.55	-2.80	1	3098
09:44:24	39.55	39.60	39.55	-2.80	4	3097
09:44:22	39.55	39.60	39.55	-2.80	1	3093
09:44:19	39.55	39.60	39.55	-2.80	1	3092
09:44:08	39.55	39.60	39.60	-2.75	1	3091
09:44:07	39.55	39.60	39.55	-2.80	3	3090
09:43:46	39.55	39.65	39.55	-2.80	1	3087
09:43:43	39.55	39.65	39.55	-2.80	20	3086
09:43:41	39.60	39.65	39.60	-2.75	1	3066
09:43:33	39.55	39.65	39.65	-2.70	1	3065
09:43:26	39.55	39.65	39.55	-2.80	3	3064
09:43:25	39.55	39.65	39.55	-2.80	7	3061
09:43:22	39.60	39.65	39.60	-2.75	38	3054
09:43:21	39.65	39.70	39.65	-2.70	2	3016
09:42:16	39.65	39.70	39.65	-2.70	1	3014
09:42:11	39.65	39.70	39.65	-2.70	1	3013
09:42:11	39.65	39.70	39.65	-2.70	1	3012
09:42:02	39.60	39.65	39.65	-2.70	4	3011
09:41:58	39.60	39.65	39.65	-2.70	1	3007
09:41:57	39.60	39.65	39.65	-2.70	2	3006
09:41:48	39.60	39.65	39.65	-2.70	2	3004
09:41:47	39.60	39.65	39.65	-2.70	2	3002
09:41:37	39.60	39.65	39.65	-2.70	2	3000
09:41:31	39.60	39.65	39.65	-2.70	1	2998
09:41:28	39.60	39.65	39.65	-2.70	2	2997
09:40:41	39.65	39.70	39.65	-2.70	5	2995
09:40:41	39.65	39.70	39.65	-2.70	1	2990
09:40:07	39.65	39.70	39.65	-2.70	1	2989
09:39:39	39.60	39.65	39.65	-2.70	11	2988
09:38:59	39.65	39.70	39.65	-2.70	1	2977
09:38:51	39.65	39.70	39.65	-2.70	1	2976
09:38:36	39.60	39.65	39.65	-2.70	1	2975
09:38:36	39.65	39.70	39.65	-2.70	1	2974
09:38:25	39.60	39.65	39.65	-2.70	1	2973
09:38:07	39.60	39.65	39.65	-2.70	1	2972
09:37:57	39.60	39.70	39.60	-2.75	1	2971
09:37:46	39.65	39.70	39.65	-2.70	1	2970
09:37:36	39.65	39.70	39.65	-2.70	1	2969
09:37:20	39.65	39.70	39.65	-2.70	3	2968
09:37:16	39.65	39.70	39.65	-2.70	1	2965
09:37:16	39.65	39.70	39.65	-2.70	2	2964
09:37:15	39.65	39.70	39.65	-2.70	6	2962
09:37:12	39.65	39.70	39.65	-2.70	1	2956
09:36:49	39.65	39.70	39.65	-2.70	2	2955
09:36:33	39.70	39.75	39.70	-2.65	1	2953
09:36:32	39.60	39.70	39.70	-2.65	2	2952
09:35:41	39.60	39.65	39.65	-2.70	2	2950
09:35:38	39.65	39.70	39.65	-2.70	1	2948
09:35:22	39.60	39.75	39.60	-2.75	2	2947
09:35:08	39.60	39.70	39.60	-2.75	2	2945
09:35:07	39.65	39.70	39.65	-2.70	1	2943
09:35:03	39.60	39.70	39.70	-2.65	1	2942
09:35:02	39.60	39.70	39.60	-2.75	4	2941
09:35:02	39.60	39.70	39.70	-2.65	2	2937
09:35:00	39.65	39.70	39.60	-2.75	27	2935
09:35:00	39.65	39.70	39.65	-2.70	41	2908
09:34:52	39.65	39.70	39.70	-2.65	1	2867
09:34:51	39.65	39.70	39.65	-2.70	3	2866
09:34:51	39.70	39.75	39.70	-2.65	1	2863
09:34:51	39.70	39.75	39.70	-2.65	4	2862
09:34:51	39.70	39.75	39.70	-2.65	24	2858
09:34:41	39.70	39.75	39.70	-2.65	1	2834
09:34:39	39.70	39.75	39.70	-2.65	10	2833
09:34:37	39.70	39.75	39.75	-2.60	1	2823
09:34:30	39.70	39.75	39.75	-2.60	2	2822
09:34:28	39.70	39.75	39.75	-2.60	2	2820
09:34:19	39.75	39.80	39.75	-2.60	4	2818
09:34:19	39.75	39.80	39.75	-2.60	1	2814
09:34:19	39.75	39.80	39.75	-2.60	1	2813
09:34:19	39.75	39.80	39.75	-2.60	1	2812
09:34:17	39.75	39.80	39.75	-2.60	1	2811
09:34:16	39.75	39.80	39.75	-2.60	1	2810
09:34:13	39.75	39.80	39.75	-2.60	1	2809
09:34:13	39.75	39.80	39.80	-2.55	2	2808
09:34:12	39.75	39.80	39.75	-2.60	1	2806
09:34:12	39.75	39.80	39.75	-2.60	1	2805
09:34:11	39.75	39.80	39.75	-2.60	1	2804
09:33:36	39.80	39.85	39.80	-2.55	9	2803
09:33:32	39.80	39.85	39.80	-2.55	1	2794
09:33:12	39.80	39.85	39.80	-2.55	1	2793
09:33:10	39.80	39.85	39.80	-2.55	2	2792
09:33:09	39.80	39.85	39.80	-2.55	1	2790
09:33:08	39.80	39.85	39.80	-2.55	1	2789
09:33:06	39.80	39.85	39.80	-2.55	1	2788
09:33:03	39.80	39.85	39.85	-2.50	1	2787
09:31:41	39.85	39.90	39.85	-2.50	2	2786
09:31:40	39.85	39.90	39.90	-2.45	6	2784
09:31:37	39.80	39.85	39.85	-2.50	2	2778
09:31:23	39.80	39.85	39.85	-2.50	1	2776
09:31:23	39.80	39.85	39.85	-2.50	1	2775
09:31:21	39.80	39.85	39.85	-2.50	2	2774
09:31:15	39.80	39.85	39.85	-2.50	3	2772
09:31:09	39.80	39.85	39.80	-2.55	1	2769
09:31:03	39.80	39.85	39.80	-2.55	1	2768
09:30:58	39.80	39.85	39.80	-2.55	1	2767
09:30:57	39.80	39.85	39.85	-2.50	1	2766
09:30:55	39.80	39.85	39.85	-2.50	2	2765
09:30:43	39.80	39.85	39.85	-2.50	6	2763
09:30:33	39.80	39.85	39.85	-2.50	2	2757
09:30:32	39.80	39.85	39.80	-2.55	2	2755
09:30:31	39.85	39.90	39.85	-2.50	5	2753
09:30:22	39.85	39.90	39.85	-2.50	1	2748
09:30:11	39.85	39.90	39.85	-2.50	2	2747
09:30:02	39.80	39.85	39.85	-2.50	2	2745
09:29:56	39.80	39.85	39.85	-2.50	1	2743
09:29:51	39.80	39.85	39.80	-2.55	5	2742
09:29:34	39.80	39.85	39.85	-2.50	1	2737
09:29:28	39.80	39.85	39.85	-2.50	1	2736
09:29:09	39.80	39.85	39.85	-2.50	5	2735
09:29:06	39.80	39.85	39.85	-2.50	1	2730
09:29:05	39.80	39.85	39.85	-2.50	2	2729
09:29:00	39.85	39.90	39.85	-2.50	1	2727
09:28:59	39.85	39.90	39.85	-2.50	4	2726
09:28:54	39.85	39.90	39.85	-2.50	1	2722
09:28:51	39.85	39.90	39.85	-2.50	5	2721
09:28:49	39.85	39.90	39.90	-2.45	1	2716
09:28:31	39.90	39.95	39.90	-2.45	1	2715
09:28:30	39.85	39.95	39.85	-2.50	1	2714
09:28:25	39.90	39.95	39.90	-2.45	5	2713
09:28:19	39.90	39.95	39.95	-2.40	1	2708
09:28:13	39.95	40.00	39.95	-2.40	3	2707
09:28:06	39.90	39.95	39.95	-2.40	10	2704
09:27:55	39.85	39.90	39.90	-2.45	1	2694
09:27:51	39.90	39.95	39.90	-2.45	1	2693
09:27:50	39.90	39.95	39.90	-2.45	1	2692
09:27:50	39.85	39.90	39.90	-2.45	1	2691
09:27:48	39.90	39.95	39.90	-2.45	1	2690
09:27:27	39.85	39.90	39.90	-2.45	5	2689
09:27:27	39.85	39.90	39.90	-2.45	1	2684
09:27:03	39.80	39.85	39.85	-2.50	2	2683
09:26:55	39.80	39.85	39.85	-2.50	5	2681
09:26:55	39.80	39.85	39.85	-2.50	1	2676
09:26:34	39.80	39.85	39.85	-2.50	2	2675
09:26:30	39.80	39.85	39.85	-2.50	1	2673
09:26:25	39.80	39.90	39.80	-2.55	1	2672
09:26:25	39.80	39.90	39.80	-2.55	1	2671
09:26:04	39.80	39.85	39.85	-2.50	1	2670
09:26:03	39.80	39.85	39.80	-2.55	1	2669
09:25:57	39.75	39.80	39.80	-2.55	8	2668
09:25:57	39.75	39.80	39.80	-2.55	7	2660
09:25:34	39.75	39.80	39.75	-2.60	1	2653
09:25:28	39.70	39.75	39.75	-2.60	1	2652
09:25:07	39.75	39.80	39.75	-2.60	5	2651
09:25:00	39.75	39.80	39.75	-2.60	1	2646
09:24:58	39.75	39.80	39.75	-2.60	1	2645
09:24:51	39.80	39.90	39.80	-2.55	4	2644
09:24:46	39.80	39.90	39.80	-2.55	1	2640
09:24:43	39.75	39.80	39.80	-2.55	2	2639
09:24:43	39.75	39.80	39.80	-2.55	60	2637
09:24:43	39.75	39.80	39.75	-2.60	1	2577
09:24:36	39.75	39.80	39.75	-2.60	1	2576
09:24:35	39.70	39.75	39.75	-2.60	3	2575
09:24:32	39.75	39.80	39.75	-2.60	2	2572
09:24:31	39.70	39.75	39.75	-2.60	8	2570
09:24:17	39.65	39.70	39.60	-2.75	2	2562
09:24:17	39.65	39.70	39.65	-2.70	8	2560
09:24:16	39.60	39.65	39.65	-2.70	4	2552
09:24:16	39.60	39.65	39.65	-2.70	10	2548
09:24:11	39.55	39.60	39.60	-2.75	4	2538
09:24:09	39.55	39.60	39.55	-2.80	2	2534
09:24:08	39.55	39.60	39.60	-2.75	10	2532
09:23:43	39.50	39.55	39.55	-2.80	1	2522
09:23:40	39.50	39.55	39.55	-2.80	1	2521
09:23:38	39.50	39.55	39.55	-2.80	2	2520
09:23:38	39.50	39.55	39.50	-2.85	1	2518
09:23:37	39.50	39.55	39.50	-2.85	10	2517
09:23:31	39.50	39.55	39.55	-2.80	1	2507
09:23:16	39.55	39.60	39.55	-2.80	1	2506
09:23:07	39.55	39.60	39.55	-2.80	1	2505
09:22:48	39.55	39.60	39.55	-2.80	1	2504
09:22:42	39.50	39.55	39.55	-2.80	5	2503
09:22:40	39.50	39.55	39.50	-2.85	4	2498
09:22:32	39.50	39.55	39.55	-2.80	1	2494
09:22:17	39.50	39.60	39.50	-2.85	1	2493
09:22:10	39.50	39.55	39.55	-2.80	3	2492
09:22:08	39.50	39.55	39.55	-2.80	1	2489
09:22:04	39.50	39.55	39.55	-2.80	1	2488
09:22:01	39.55	39.60	39.55	-2.80	2	2487
09:22:01	39.55	39.60	39.55	-2.80	2	2485
09:22:01	39.55	39.60	39.55	-2.80	3	2483
09:22:01	39.55	39.60	39.55	-2.80	2	2480
09:22:01	39.55	39.60	39.55	-2.80	1	2478
09:22:01	39.55	39.60	39.55	-2.80	2	2477
09:21:57	39.60	39.65	39.60	-2.75	11	2475
09:21:57	39.60	39.65	39.60	-2.75	3	2464
09:21:53	39.60	39.65	39.65	-2.70	1	2461
09:21:29	39.60	39.65	39.60	-2.75	1	2460
09:21:17	39.60	39.70	39.70	-2.65	1	2459
09:21:14	39.65	39.70	39.65	-2.70	1	2458
09:21:14	39.65	39.70	39.65	-2.70	1	2457
09:21:09	39.65	39.70	39.70	-2.65	2	2456
09:20:55	39.60	39.70	39.60	-2.75	1	2454
09:20:40	39.60	39.80	39.60	-2.75	3	2453
09:20:32	39.65	39.80	39.80	-2.55	1	2450
09:20:31	39.65	39.80	39.80	-2.55	2	2449
09:20:22	39.85	39.90	39.85	-2.50	1	2447
09:20:22	39.60	39.85	39.85	-2.50	4	2446
09:20:22	39.85	39.90	39.85	-2.50	2	2442
09:20:22	39.60	39.70	39.85	-2.50	23	2440
09:20:22	39.60	39.70	39.70	-2.65	5	2417
09:20:12	39.55	39.80	39.55	-2.80	2	2412
09:20:06	39.50	39.55	39.85	-2.50	6	2410
09:20:06	39.50	39.55	39.80	-2.55	6	2404
09:20:06	39.50	39.55	39.75	-2.60	3	2398
09:20:06	39.50	39.55	39.70	-2.65	6	2395
09:20:06	39.50	39.55	39.60	-2.75	16	2389
09:20:06	39.50	39.55	39.55	-2.80	13	2373
09:20:05	39.50	39.55	39.50	-2.85	1	2360
09:19:56	39.50	39.55	39.50	-2.85	6	2359
09:19:56	39.50	39.55	39.50	-2.85	2	2353
09:19:56	39.50	39.55	39.50	-2.85	2	2351
09:19:47	39.50	39.55	39.55	-2.80	5	2349
09:19:42	39.50	39.55	39.55	-2.80	3	2344
09:19:40	39.50	39.55	39.55	-2.80	1	2341
09:19:29	39.55	39.60	39.55	-2.80	2	2340
09:19:22	39.60	39.70	39.60	-2.75	1	2338
09:19:13	39.70	39.75	39.70	-2.65	1	2337
09:19:11	39.70	39.75	39.70	-2.65	2	2336
09:19:11	39.70	39.75	39.70	-2.65	2	2334
09:19:11	39.55	39.75	39.55	-2.80	1	2332
09:19:08	39.65	39.75	39.65	-2.70	1	2331
09:19:08	39.65	39.75	39.65	-2.70	2	2330
09:19:08	39.65	39.75	39.65	-2.70	2	2328
09:19:05	39.60	39.70	39.60	-2.75	1	2326
09:19:02	39.60	39.80	39.60	-2.75	1	2325
09:19:01	39.55	39.80	39.80	-2.55	3	2324
09:18:59	39.55	39.80	39.55	-2.80	2	2321
09:18:56	39.60	39.85	39.60	-2.75	5	2319
09:18:55	39.65	39.95	39.65	-2.70	9	2314
09:18:54	39.60	39.75	40.00	-2.35	38	2305
09:18:54	39.60	39.75	39.95	-2.40	11	2267
09:18:54	39.60	39.75	39.90	-2.45	12	2256
09:18:54	39.60	39.75	39.85	-2.50	6	2244
09:18:54	39.60	39.75	39.80	-2.55	26	2238
09:18:54	39.60	39.75	39.75	-2.60	7	2212
09:18:53	39.60	39.80	39.60	-2.75	3	2205
09:18:44	39.85	39.90	39.85	-2.50	5	2202
09:18:44	39.85	39.90	39.85	-2.50	5	2197
09:18:44	39.55	39.60	39.85	-2.50	3	2192
09:18:44	39.55	39.60	39.80	-2.55	5	2189
09:18:44	39.55	39.60	39.75	-2.60	4	2184
09:18:44	39.55	39.60	39.70	-2.65	24	2180
09:18:44	39.55	39.60	39.60	-2.75	4	2156
09:18:36	39.55	39.70	39.55	-2.80	2	2152
09:18:31	39.55	39.60	39.60	-2.75	1	2150
09:18:31	39.60	39.80	39.60	-2.75	9	2149
09:18:31	39.55	39.65	39.80	-2.55	8	2140
09:18:31	39.55	39.65	39.70	-2.65	12	2132
09:18:31	39.55	39.65	39.65	-2.70	10	2120
09:18:25	39.45	39.50	39.60	-2.75	27	2110
09:18:25	39.45	39.50	39.55	-2.80	17	2083
09:18:25	39.45	39.50	39.50	-2.85	6	2066
09:18:19	39.45	39.50	39.55	-2.80	3	2060
09:18:19	39.45	39.50	39.50	-2.85	17	2057
09:18:19	39.45	39.50	39.50	-2.85	1	2040
09:18:12	39.45	39.50	39.50	-2.85	2	2039
09:18:11	39.45	39.50	39.50	-2.85	2	2037
09:18:06	39.45	39.50	39.45	-2.90	4	2035
09:18:05	39.45	39.50	39.50	-2.85	2	2031
09:18:05	39.50	39.55	39.50	-2.85	34	2029
09:18:05	39.50	39.55	39.50	-2.85	2	1995
09:18:05	39.50	39.55	39.50	-2.85	1	1993
09:18:04	39.50	39.55	39.55	-2.80	1	1992
09:18:00	39.50	39.60	39.60	-2.75	1	1991
09:17:54	39.50	39.60	39.60	-2.75	2	1990
09:17:53	39.55	39.60	39.55	-2.80	7	1988
09:17:49	39.60	39.65	39.60	-2.75	1	1981
09:17:47	39.55	39.65	39.55	-2.80	1	1980
09:17:47	39.55	39.65	39.55	-2.80	1	1979
09:17:42	39.60	39.65	39.55	-2.80	1	1978
09:17:42	39.60	39.65	39.60	-2.75	3	1977
09:17:37	39.55	39.60	39.65	-2.70	1	1974
09:17:37	39.55	39.60	39.60	-2.75	3	1973
09:17:37	39.55	39.60	39.60	-2.75	1	1970
09:17:33	39.55	39.60	39.60	-2.75	1	1969
09:17:29	39.55	39.60	39.60	-2.75	2	1968
09:17:27	39.55	39.60	39.55	-2.80	2	1966
09:17:27	39.55	39.60	39.60	-2.75	1	1964
09:17:26	39.55	39.60	39.55	-2.80	1	1963
09:17:26	39.60	39.65	39.60	-2.75	7	1962
09:17:20	39.60	39.65	39.60	-2.75	1	1955
09:17:19	39.60	39.65	39.65	-2.70	1	1954
09:17:12	39.60	39.80	39.60	-2.75	1	1953
09:17:11	39.60	39.80	39.80	-2.55	2	1952
09:17:09	39.60	39.80	39.60	-2.75	1	1950
09:17:08	39.70	39.80	39.70	-2.65	5	1949
09:17:04	39.55	39.65	39.80	-2.55	5	1944
09:17:04	39.55	39.65	39.65	-2.70	15	1939
09:17:04	39.60	39.65	39.60	-2.75	1	1924
09:16:59	39.60	39.70	39.60	-2.75	1	1923
09:16:54	39.55	39.70	39.70	-2.65	10	1922
09:16:48	39.60	39.70	39.60	-2.75	1	1912
09:16:46	39.60	39.65	39.65	-2.70	5	1911
09:16:29	39.55	39.70	39.75	-2.60	2	1906
09:16:29	39.55	39.70	39.70	-2.65	8	1904
09:16:27	39.55	39.75	39.55	-2.80	1	1896
09:16:25	39.70	39.75	39.70	-2.65	1	1895
09:16:25	39.55	39.60	39.70	-2.65	1	1894
09:16:25	39.55	39.60	39.65	-2.70	4	1893
09:16:25	39.55	39.60	39.60	-2.75	4	1889
09:16:18	39.55	39.65	39.65	-2.70	2	1885
09:16:18	39.55	39.65	39.65	-2.70	1	1883
09:16:17	39.65	39.70	39.65	-2.70	1	1882
09:16:13	39.55	39.65	39.65	-2.70	1	1881
09:16:08	39.55	39.65	39.65	-2.70	5	1880
09:16:07	39.55	39.65	39.55	-2.80	1	1875
09:16:03	39.55	39.60	39.65	-2.70	1	1874
09:16:03	39.55	39.60	39.60	-2.75	4	1873
09:15:48	39.55	39.60	39.55	-2.80	1	1869
09:15:36	39.55	39.65	39.55	-2.80	1	1868
09:15:36	39.45	39.55	39.55	-2.80	21	1867
09:15:35	39.50	39.55	39.50	-2.85	1	1846
09:15:35	39.50	39.55	39.50	-2.85	1	1845
09:15:30	39.50	39.55	39.50	-2.85	1	1844
09:15:27	39.45	39.50	39.50	-2.85	8	1843
09:15:26	39.45	39.50	39.45	-2.90	1	1835
09:15:24	39.45	39.50	39.45	-2.90	1	1834
09:15:22	39.45	39.55	39.45	-2.90	3	1833
09:15:22	39.45	39.55	39.45	-2.90	2	1830
09:15:21	39.50	39.55	39.50	-2.85	21	1828
09:15:21	39.50	39.55	39.50	-2.85	2	1807
09:15:21	39.50	39.55	39.50	-2.85	2	1805
09:15:10	39.50	39.55	39.55	-2.80	1	1803
09:15:05	39.50	39.55	39.55	-2.80	1	1802
09:15:04	39.50	39.55	39.50	-2.85	1	1801
09:15:03	39.50	39.55	39.50	-2.85	2	1800
09:15:03	39.60	39.65	39.55	-2.80	10	1798
09:15:03	39.60	39.65	39.60	-2.75	5	1788
09:15:02	39.60	39.65	39.65	-2.70	1	1783
09:14:56	39.55	39.60	39.60	-2.75	1	1782
09:14:53	39.60	39.65	39.60	-2.75	1	1781
09:14:34	39.50	39.55	39.60	-2.75	6	1780
09:14:34	39.50	39.55	39.55	-2.80	19	1774
09:14:31	39.50	39.55	39.55	-2.80	2	1755
09:14:21	39.50	39.55	39.50	-2.85	1	1753
09:14:15	39.50	39.55	39.50	-2.85	1	1752
09:14:13	39.50	39.55	39.55	-2.80	1	1751
09:14:12	39.50	39.55	39.50	-2.85	1	1750
09:14:10	39.50	39.55	39.55	-2.80	2	1749
09:14:07	39.50	39.55	39.50	-2.85	4	1747
09:14:07	39.50	39.55	39.50	-2.85	2	1743
09:14:05	39.50	39.55	39.55	-2.80	1	1741
09:14:03	39.50	39.60	39.50	-2.85	1	1740
09:14:01	39.50	39.60	39.50	-2.85	2	1739
09:14:01	39.55	39.60	39.55	-2.80	9	1737
09:14:01	39.55	39.60	39.55	-2.80	5	1728
09:14:01	39.55	39.60	39.55	-2.80	5	1723
09:14:01	39.55	39.60	39.55	-2.80	3	1718
09:14:00	39.55	39.60	39.60	-2.75	1	1715
09:13:55	39.55	39.60	39.60	-2.75	5	1714
09:13:50	39.55	39.60	39.55	-2.80	2	1709
09:13:49	39.60	39.70	39.60	-2.75	6	1707
09:13:49	39.60	39.70	39.60	-2.75	1	1701
09:13:48	39.60	39.70	39.60	-2.75	1	1700
09:13:46	39.60	39.65	39.65	-2.70	3	1699
09:13:42	39.60	39.65	39.60	-2.75	1	1696
09:13:41	39.60	39.65	39.60	-2.75	10	1695
09:13:41	39.60	39.65	39.65	-2.70	1	1685
09:13:28	39.65	39.75	39.65	-2.70	2	1684
09:13:28	39.65	39.75	39.65	-2.70	5	1682
09:13:24	39.65	39.75	39.65	-2.70	2	1677
09:13:20	39.65	39.80	39.65	-2.70	2	1675
09:13:20	39.70	39.80	39.70	-2.65	2	1673
09:13:19	39.65	39.80	39.65	-2.70	2	1671
09:13:18	39.65	39.80	39.80	-2.55	1	1669
09:13:16	39.70	39.80	39.70	-2.65	16	1668
09:13:16	39.70	39.80	39.70	-2.65	2	1652
09:13:15	39.70	39.80	39.80	-2.55	5	1650
09:13:13	39.70	39.80	39.70	-2.65	1	1645
09:13:12	39.70	39.80	39.70	-2.65	4	1644
09:13:12	39.70	39.80	39.70	-2.65	2	1640
09:13:10	39.75	39.85	39.75	-2.60	4	1638
09:13:10	39.75	39.85	39.75	-2.60	3	1634
09:13:10	39.75	39.85	39.75	-2.60	1	1631
09:13:07	39.75	39.85	39.75	-2.60	1	1630
09:13:07	39.80	39.85	39.75	-2.60	2	1629
09:13:07	39.80	39.85	39.80	-2.55	4	1627
09:12:58	39.80	39.85	39.85	-2.50	4	1623
09:12:58	39.80	39.85	39.80	-2.55	10	1619
09:12:49	39.75	39.80	39.80	-2.55	2	1609
09:12:48	39.80	39.85	39.75	-2.60	2	1607
09:12:48	39.80	39.85	39.80	-2.55	3	1605
09:12:47	39.75	39.80	39.80	-2.55	2	1602
09:12:29	39.70	39.75	39.80	-2.55	8	1600
09:12:29	39.70	39.75	39.75	-2.60	2	1592
09:12:26	39.75	39.80	39.75	-2.60	10	1590
09:12:22	39.70	39.75	39.75	-2.60	1	1580
09:12:18	39.70	39.75	39.75	-2.60	1	1579
09:12:17	39.70	39.75	39.75	-2.60	1	1578
09:12:05	39.75	39.80	39.75	-2.60	1	1577
09:11:57	39.70	39.80	39.70	-2.65	5	1576
09:11:57	39.70	39.80	39.70	-2.65	1	1571
09:11:56	39.70	39.80	39.80	-2.55	1	1570
09:11:50	39.70	39.75	39.75	-2.60	1	1569
09:11:50	39.70	39.75	39.75	-2.60	4	1568
09:11:46	39.70	39.75	39.75	-2.60	1	1564
09:11:46	39.70	39.75	39.75	-2.60	5	1563
09:11:46	39.70	39.75	39.75	-2.60	3	1558
09:11:39	39.65	39.70	39.70	-2.65	14	1555
09:11:28	39.60	39.65	39.65	-2.70	6	1541
09:11:15	39.65	39.70	39.65	-2.70	1	1535
09:11:15	39.60	39.65	39.65	-2.70	4	1534
09:11:13	39.60	39.65	39.60	-2.75	1	1530
09:11:13	39.60	39.65	39.60	-2.75	1	1529
09:11:12	39.65	39.70	39.65	-2.70	1	1528
09:11:12	39.65	39.70	39.65	-2.70	5	1527
09:11:12	39.65	39.70	39.65	-2.70	3	1522
09:11:11	39.65	39.70	39.70	-2.65	1	1519
09:11:02	39.65	39.70	39.65	-2.70	2	1518
09:11:02	39.70	39.75	39.70	-2.65	1	1516
09:11:01	39.70	39.75	39.70	-2.65	1	1515
09:11:01	39.70	39.75	39.70	-2.65	1	1514
09:11:01	39.70	39.75	39.65	-2.70	1	1513
09:11:01	39.70	39.75	39.70	-2.65	9	1512
09:11:00	39.65	39.70	39.70	-2.65	1	1503
09:10:58	39.65	39.70	39.70	-2.65	3	1502
09:10:54	39.65	39.70	39.70	-2.65	1	1499
09:10:54	39.65	39.70	39.70	-2.65	1	1498
09:10:53	39.70	39.75	39.70	-2.65	1	1497
09:10:53	39.70	39.75	39.70	-2.65	1	1496
09:10:49	39.70	39.75	39.70	-2.65	2	1495
09:10:45	39.65	39.70	39.70	-2.65	2	1493
09:10:31	39.65	39.70	39.70	-2.65	1	1491
09:10:31	39.70	39.75	39.70	-2.65	1	1490
09:10:27	39.65	39.70	39.70	-2.65	2	1489
09:10:24	39.70	39.75	39.65	-2.70	1	1487
09:10:24	39.70	39.75	39.70	-2.65	1	1486
09:10:14	39.65	39.70	39.70	-2.65	2	1485
09:10:05	39.65	39.70	39.65	-2.70	1	1483
09:10:02	39.65	39.70	39.65	-2.70	5	1482
09:10:00	39.60	39.65	39.65	-2.70	1	1477
09:09:59	39.60	39.65	39.65	-2.70	1	1476
09:09:58	39.60	39.65	39.65	-2.70	2	1475
09:09:49	39.60	39.65	39.65	-2.70	1	1473
09:09:40	39.60	39.70	39.70	-2.65	1	1472
09:09:36	39.70	39.75	39.70	-2.65	1	1471
09:09:35	39.65	39.75	39.65	-2.70	1	1470
09:09:34	39.65	39.75	39.65	-2.70	6	1469
09:09:33	39.65	39.75	39.65	-2.70	5	1463
09:09:32	39.70	39.75	39.70	-2.65	1	1458
09:09:32	39.65	39.70	39.70	-2.65	1	1457
09:09:31	39.65	39.70	39.70	-2.65	1	1456
09:09:26	39.65	39.80	39.80	-2.55	1	1455
09:09:23	39.70	39.80	39.70	-2.65	2	1454
09:09:21	39.60	39.70	39.75	-2.60	3	1452
09:09:21	39.60	39.70	39.70	-2.65	2	1449
09:09:18	39.60	39.65	39.65	-2.70	4	1447
09:09:17	39.60	39.75	39.60	-2.75	5	1443
09:09:15	39.55	39.70	39.70	-2.65	10	1438
09:09:15	39.55	39.70	39.70	-2.65	2	1428
09:09:14	39.55	39.65	39.65	-2.70	2	1426
09:09:05	39.55	39.65	39.70	-2.65	4	1424
09:09:05	39.55	39.65	39.65	-2.70	6	1420
09:09:03	39.55	39.60	39.60	-2.75	4	1414
09:09:03	39.55	39.60	39.60	-2.75	5	1410
09:09:01	39.55	39.60	39.55	-2.80	1	1405
09:09:01	39.50	39.55	39.55	-2.80	3	1404
09:09:01	39.50	39.55	39.55	-2.80	6	1401
09:09:01	39.45	39.50	39.50	-2.85	25	1395
09:09:01	39.45	39.50	39.50	-2.85	1	1370
09:08:50	39.45	39.50	39.45	-2.90	1	1369
09:08:47	39.45	39.50	39.45	-2.90	1	1368
09:08:43	39.40	39.45	39.45	-2.90	1	1367
09:08:42	39.40	39.45	39.45	-2.90	3	1366
09:08:42	39.40	39.45	39.45	-2.90	7	1363
09:08:42	39.40	39.45	39.45	-2.90	1	1356
09:08:32	39.35	39.40	39.40	-2.95	2	1355
09:08:32	39.35	39.40	39.40	-2.95	2	1353
09:08:30	39.35	39.40	39.40	-2.95	1	1351
09:08:27	39.35	39.40	39.40	-2.95	1	1350
09:08:27	39.35	39.40	39.40	-2.95	1	1349
09:08:24	39.35	39.40	39.40	-2.95	1	1348
09:08:14	39.35	39.40	39.35	-3.00	1	1347
09:08:14	39.35	39.40	39.40	-2.95	2	1346
09:08:07	39.35	39.40	39.40	-2.95	1	1344
09:08:02	39.35	39.40	39.35	-3.00	1	1343
09:07:58	39.35	39.40	39.40	-2.95	1	1342
09:07:53	39.35	39.40	39.40	-2.95	1	1341
09:07:52	39.35	39.40	39.40	-2.95	1	1340
09:07:50	39.35	39.40	39.40	-2.95	1	1339
09:07:48	39.35	39.40	39.40	-2.95	1	1338
09:07:48	39.35	39.40	39.40	-2.95	1	1337
09:07:45	39.35	39.40	39.40	-2.95	1	1336
09:07:45	39.40	39.50	39.40	-2.95	8	1335
09:07:44	39.40	39.45	39.50	-2.85	2	1327
09:07:44	39.40	39.45	39.45	-2.90	1	1325
09:07:43	39.40	39.45	39.45	-2.90	1	1324
09:07:42	39.40	39.45	39.45	-2.90	1	1323
09:07:41	39.45	39.50	39.45	-2.90	1	1322
09:07:39	39.45	39.50	39.50	-2.85	2	1321
09:07:39	39.45	39.50	39.50	-2.85	5	1319
09:07:38	39.45	39.50	39.45	-2.90	1	1314
09:07:38	39.45	39.50	39.50	-2.85	2	1313
09:07:34	39.45	39.50	39.45	-2.90	1	1311
09:07:30	39.40	39.50	39.40	-2.95	1	1310
09:07:29	39.40	39.50	39.40	-2.95	1	1309
09:07:25	39.40	39.45	39.45	-2.90	1	1308
09:07:23	39.40	39.45	39.45	-2.90	4	1307
09:07:21	39.40	39.45	39.40	-2.95	1	1303
09:07:12	39.35	39.45	39.35	-3.00	1	1302
09:07:11	39.30	39.45	39.30	-3.05	5	1301
09:07:09	39.30	39.40	39.40	-2.95	13	1296
09:07:01	39.20	39.35	39.35	-3.00	1	1283
09:07:01	39.15	39.20	39.20	-3.15	6	1282
09:07:01	39.15	39.20	39.20	-3.15	9	1276
09:07:01	39.20	39.35	39.20	-3.15	15	1267
09:06:59	39.20	39.35	39.35	-3.00	1	1252
09:06:58	39.20	39.35	39.20	-3.15	1	1251
09:06:56	39.20	39.30	39.30	-3.05	2	1250
09:06:55	39.20	39.35	39.35	-3.00	4	1248
09:06:54	39.20	39.35	39.20	-3.15	1	1244
09:06:45	39.20	39.35	39.20	-3.15	1	1243
09:06:42	39.20	39.35	39.20	-3.15	1	1242
09:06:39	39.25	39.35	39.20	-3.15	8	1241
09:06:39	39.25	39.35	39.25	-3.10	1	1233
09:06:38	39.25	39.35	39.35	-3.00	3	1232
09:06:35	39.25	39.35	39.35	-3.00	2	1229
09:06:35	39.25	39.35	39.25	-3.10	5	1227
09:06:34	39.25	39.35	39.25	-3.10	7	1222
09:06:33	39.25	39.30	39.30	-3.05	1	1215
09:06:33	39.25	39.30	39.25	-3.10	3	1214
09:06:33	39.30	39.35	39.30	-3.05	1	1211
09:06:33	39.30	39.35	39.30	-3.05	2	1210
09:06:33	39.30	39.35	39.30	-3.05	16	1208
09:06:33	39.30	39.35	39.30	-3.05	2	1192
09:06:33	39.35	39.40	39.35	-3.00	1	1190
09:06:32	39.35	39.40	39.35	-3.00	5	1189
09:06:31	39.35	39.45	39.35	-3.00	1	1184
09:06:26	39.35	39.45	39.45	-2.90	1	1183
09:06:21	39.35	39.45	39.35	-3.00	10	1182
09:06:20	39.35	39.40	39.40	-2.95	1	1172
09:06:15	39.40	39.45	39.40	-2.95	1	1171
09:06:15	39.40	39.45	39.40	-2.95	1	1170
09:06:15	39.40	39.45	39.45	-2.90	1	1169
09:06:14	39.40	39.45	39.45	-2.90	1	1168
09:06:10	39.40	39.45	39.40	-2.95	1	1167
09:06:01	39.40	39.50	39.40	-2.95	10	1166
09:05:59	39.40	39.50	39.40	-2.95	2	1156
09:05:57	39.40	39.55	39.40	-2.95	1	1154
09:05:53	39.40	39.55	39.55	-2.80	1	1153
09:05:51	39.40	39.55	39.40	-2.95	2	1152
09:05:51	39.40	39.55	39.40	-2.95	1	1150
09:05:51	39.45	39.55	39.45	-2.90	23	1149
09:05:51	39.55	39.60	39.55	-2.80	1	1126
09:05:51	39.45	39.60	39.60	-2.75	1	1125
09:05:50	39.50	39.60	39.50	-2.85	1	1124
09:05:50	39.60	39.65	39.50	-2.85	17	1123
09:05:50	39.60	39.65	39.60	-2.75	1	1106
09:05:50	39.55	39.65	39.50	-2.85	45	1105
09:05:50	39.55	39.65	39.55	-2.80	25	1060
09:05:47	39.55	39.60	39.65	-2.70	1	1035
09:05:47	39.55	39.60	39.60	-2.75	5	1034
09:05:43	39.60	39.65	39.60	-2.75	26	1029
09:05:43	39.60	39.65	39.60	-2.75	2	1003
09:05:32	39.60	39.65	39.60	-2.75	1	1001
09:05:30	39.60	39.65	39.65	-2.70	5	1000
09:05:28	39.55	39.65	39.65	-2.70	1	995
09:05:28	39.60	39.65	39.60	-2.75	1	994
09:05:27	39.60	39.65	39.60	-2.75	1	993
09:05:26	39.60	39.65	39.60	-2.75	3	992
09:05:24	39.60	39.65	39.60	-2.75	3	989
09:05:24	39.60	39.65	39.65	-2.70	1	986
09:05:19	39.60	39.65	39.65	-2.70	1	985
09:05:14	39.60	39.65	39.60	-2.75	1	984
09:05:13	39.60	39.65	39.60	-2.75	1	983
09:05:11	39.60	39.65	39.60	-2.75	10	982
09:05:11	39.60	39.65	39.60	-2.75	1	972
09:05:11	39.60	39.65	39.65	-2.70	1	971
09:05:10	39.60	39.65	39.60	-2.75	1	970
09:05:10	39.60	39.65	39.60	-2.75	1	969
09:05:07	39.60	39.65	39.60	-2.75	1	968
09:05:07	39.60	39.65	39.65	-2.70	1	967
09:04:57	39.55	39.60	39.60	-2.75	1	966
09:04:55	39.55	39.60	39.60	-2.75	1	965
09:04:54	39.55	39.60	39.60	-2.75	1	964
09:04:53	39.60	39.65	39.60	-2.75	9	963
09:04:47	39.60	39.65	39.60	-2.75	2	954
09:04:45	39.60	39.65	39.65	-2.70	1	952
09:04:42	39.55	39.60	39.60	-2.75	1	951
09:04:41	39.55	39.60	39.60	-2.75	1	950
09:04:41	39.60	39.65	39.60	-2.75	1	949
09:04:41	39.55	39.60	39.65	-2.70	2	948
09:04:41	39.55	39.60	39.60	-2.75	3	946
09:04:40	39.55	39.65	39.65	-2.70	1	943
09:04:39	39.55	39.65	39.65	-2.70	1	942
09:04:37	39.55	39.65	39.65	-2.70	1	941
09:04:36	39.55	39.65	39.55	-2.80	7	940
09:04:34	39.60	39.70	39.60	-2.75	25	933
09:04:32	39.60	39.65	39.70	-2.65	8	908
09:04:32	39.60	39.65	39.65	-2.70	2	900
09:04:30	39.60	39.65	39.60	-2.75	1	898
09:04:29	39.60	39.65	39.65	-2.70	1	897
09:04:29	39.60	39.65	39.65	-2.70	1	896
09:04:29	39.60	39.65	39.65	-2.70	2	895
09:04:27	39.60	39.65	39.65	-2.70	1	893
09:04:27	39.60	39.65	39.65	-2.70	1	892
09:04:26	39.60	39.65	39.65	-2.70	1	891
09:04:25	39.65	39.70	39.65	-2.70	3	890
09:04:17	39.60	39.70	39.70	-2.65	1	887
09:04:17	39.65	39.70	39.65	-2.70	8	886
09:04:17	39.65	39.70	39.65	-2.70	2	878
09:04:07	39.65	39.70	39.65	-2.70	5	876
09:04:03	39.60	39.65	39.65	-2.70	3	871
09:04:01	39.60	39.65	39.65	-2.70	1	868
09:04:01	39.60	39.65	39.65	-2.70	1	867
09:03:55	39.65	39.70	39.65	-2.70	1	866
09:03:46	39.60	39.70	39.60	-2.75	1	865
09:03:45	39.65	39.70	39.65	-2.70	1	864
09:03:41	39.50	39.60	39.60	-2.75	14	863
09:03:41	39.55	39.60	39.55	-2.80	1	849
09:03:40	39.50	39.55	39.55	-2.80	2	848
09:03:40	39.50	39.55	39.55	-2.80	1	846
09:03:38	39.50	39.55	39.50	-2.85	2	845
09:03:36	39.50	39.60	39.60	-2.75	1	843
09:03:35	39.55	39.75	39.55	-2.80	3	842
09:03:35	39.55	39.75	39.75	-2.60	2	839
09:03:31	39.55	39.60	39.60	-2.75	1	837
09:03:28	39.65	39.80	39.65	-2.70	1	836
09:03:28	39.65	39.70	39.70	-2.65	7	835
09:03:27	39.45	39.50	39.60	-2.75	7	828
09:03:27	39.45	39.50	39.50	-2.85	3	821
09:03:27	39.45	39.50	39.50	-2.85	2	818
09:03:26	39.45	39.50	39.50	-2.85	5	816
09:03:26	39.50	39.60	39.50	-2.85	5	811
09:03:23	39.50	39.60	39.60	-2.75	1	806
09:03:21	39.50	39.70	39.50	-2.85	1	805
09:03:21	39.50	39.65	39.65	-2.70	1	804
09:03:21	39.50	39.65	39.65	-2.70	8	803
09:03:21	39.45	39.50	39.50	-2.85	2	795
09:03:21	39.50	39.65	39.50	-2.85	6	793
09:03:18	39.50	39.60	39.60	-2.75	8	787
09:03:17	39.50	39.60	39.60	-2.75	1	779
09:03:04	39.50	39.60	39.50	-2.85	19	778
09:03:04	39.50	39.60	39.60	-2.75	1	759
09:03:00	39.55	39.65	39.55	-2.80	6	758
09:02:56	39.55	39.65	39.55	-2.80	3	752
09:02:55	39.55	39.65	39.65	-2.70	2	749
09:02:52	39.60	39.65	39.60	-2.75	1	747
09:02:50	39.50	39.65	39.65	-2.70	1	746
09:02:49	39.50	39.65	39.65	-2.70	1	745
09:02:49	39.55	39.65	39.55	-2.80	3	744
09:02:46	39.55	39.65	39.65	-2.70	3	741
09:02:42	39.55	39.60	39.65	-2.70	2	738
09:02:42	39.55	39.60	39.60	-2.75	3	736
09:02:42	39.60	39.65	39.60	-2.75	2	733
09:02:42	39.60	39.65	39.60	-2.75	4	731
09:02:42	39.60	39.65	39.60	-2.75	2	727
09:02:42	39.65	39.70	39.65	-2.70	22	725
09:02:42	39.75	39.80	39.70	-2.65	26	703
09:02:42	39.75	39.80	39.75	-2.60	1	677
09:02:41	39.70	39.75	39.75	-2.60	2	676
09:02:39	39.75	39.80	39.75	-2.60	1	674
09:02:38	39.70	39.75	39.75	-2.60	2	673
09:02:37	39.70	39.75	39.75	-2.60	1	671
09:02:37	39.70	39.75	39.75	-2.60	1	670
09:02:35	39.75	39.80	39.75	-2.60	2	669
09:02:34	39.75	39.80	39.75	-2.60	1	667
09:02:33	39.75	39.80	39.75	-2.60	7	666
09:02:32	39.75	39.80	39.80	-2.55	1	659
09:02:22	39.75	39.80	39.75	-2.60	1	658
09:02:21	39.70	39.80	39.80	-2.55	2	657
09:02:18	39.75	39.80	39.70	-2.65	8	655
09:02:18	39.75	39.80	39.75	-2.60	2	647
09:02:13	39.70	39.85	39.70	-2.65	1	645
09:02:10	39.70	39.85	39.70	-2.65	1	644
09:02:10	39.70	39.80	39.80	-2.55	1	643
09:02:05	39.70	39.80	39.80	-2.55	8	642
09:02:02	39.65	39.75	39.75	-2.60	3	634
09:02:01	39.65	39.75	39.65	-2.70	1	631
09:02:01	39.65	39.75	39.75	-2.60	1	630
09:02:00	39.60	39.75	39.60	-2.75	4	629
09:02:00	39.60	39.75	39.60	-2.75	12	625
09:01:56	39.70	39.80	39.70	-2.65	5	613
09:01:56	39.70	39.80	39.80	-2.55	1	608
09:01:54	39.60	39.65	39.65	-2.70	1	607
09:01:54	39.60	39.80	39.80	-2.55	1	606
09:01:54	39.60	39.65	39.65	-2.70	2	605
09:01:54	39.65	39.80	39.65	-2.70	1	603
09:01:49	39.85	39.95	39.85	-2.50	1	602
09:01:48	39.60	39.70	39.70	-2.65	2	601
09:01:48	39.80	39.95	39.80	-2.55	5	599
09:01:46	39.60	39.95	39.95	-2.40	1	594
09:01:46	39.60	39.85	39.85	-2.50	10	593
09:01:46	39.60	39.75	39.80	-2.55	4	583
09:01:46	39.60	39.75	39.75	-2.60	6	579
09:01:45	39.60	39.75	39.75	-2.60	2	573
09:01:45	39.65	39.75	39.65	-2.70	9	571
09:01:45	39.65	39.75	39.65	-2.70	3	562
09:01:44	39.70	39.80	39.70	-2.65	5	559
09:01:44	39.75	39.80	39.75	-2.60	20	554
09:01:43	39.80	39.85	39.80	-2.55	1	534
09:01:41	39.80	39.85	39.80	-2.55	1	533
09:01:40	39.80	39.85	39.80	-2.55	5	532
09:01:36	39.80	39.95	39.95	-2.40	1	527
09:01:35	39.80	39.95	39.95	-2.40	1	526
09:01:34	39.85	39.95	39.85	-2.50	5	525
09:01:30	39.85	39.95	40.00	-2.35	1	520
09:01:30	39.85	39.95	39.95	-2.40	1	519
09:01:28	39.85	40.00	39.85	-2.50	2	518
09:01:24	39.80	39.95	39.80	-2.55	2	516
09:01:23	39.80	40.00	39.80	-2.55	2	514
09:01:21	39.80	39.95	40.00	-2.35	1	512
09:01:21	39.80	39.95	39.95	-2.40	2	511
09:01:21	39.80	39.90	39.90	-2.45	1	509
09:01:19	39.80	39.90	39.80	-2.55	1	508
09:01:19	39.80	39.85	39.85	-2.50	2	507
09:01:18	39.75	39.80	39.80	-2.55	1	505
09:01:17	39.75	39.95	39.75	-2.60	1	504
09:01:17	39.75	39.80	39.90	-2.45	3	503
09:01:17	39.75	39.80	39.80	-2.55	1	500
09:01:14	39.60	39.85	39.85	-2.50	1	499
09:01:13	39.60	39.80	39.80	-2.55	1	498
09:01:11	39.60	39.90	39.90	-2.45	1	497
09:01:11	39.85	39.90	39.85	-2.50	76	496
09:01:11	39.60	39.65	39.85	-2.50	3	420
09:01:11	39.60	39.65	39.80	-2.55	13	417
09:01:11	39.60	39.65	39.75	-2.60	5	404
09:01:11	39.60	39.65	39.65	-2.70	3	399
09:01:10	39.65	39.80	39.65	-2.70	1	396
09:01:10	39.65	39.80	39.80	-2.55	3	395
09:01:10	39.70	39.80	39.70	-2.65	2	392
09:01:10	39.70	39.80	39.80	-2.55	2	390
09:01:09	39.75	39.85	39.75	-2.60	8	388
09:01:08	39.75	39.90	39.75	-2.60	5	380
09:01:08	39.75	39.80	39.80	-2.55	2	375
09:01:08	39.75	39.80	39.80	-2.55	1	373
09:01:08	39.80	39.90	39.80	-2.55	5	372
09:01:07	39.80	39.85	39.85	-2.50	1	367
09:01:04	39.80	39.90	39.80	-2.55	1	366
09:01:00	39.75	39.95	39.75	-2.60	2	365
09:00:59	39.80	40.00	39.75	-2.60	3	363
09:00:59	39.80	40.00	39.80	-2.55	5	360
09:00:59	39.85	39.95	39.80	-2.55	8	355
09:00:59	39.85	39.95	39.85	-2.50	2	347
09:00:51	39.75	39.80	39.80	-2.55	1	345
09:00:45	39.60	39.80	39.60	-2.75	1	344
09:00:44	39.60	39.80	39.80	-2.55	1	343
09:00:44	39.95	40.10	39.65	-2.70	1	342
09:00:44	39.95	40.10	39.70	-2.65	1	341
09:00:44	39.95	40.10	39.75	-2.60	2	340
09:00:44	39.95	40.10	39.80	-2.55	1	338
09:00:44	39.95	40.10	39.95	-2.40	2	337
09:00:43	40.00	40.15	40.00	-2.35	17	335
09:00:43	40.00	40.20	40.00	-2.35	3	318
09:00:43	40.00	40.20	40.00	-2.35	16	315
09:00:43	40.05	40.20	40.05	-2.30	9	299
09:00:43	40.05	40.20	40.05	-2.30	1	290
09:00:43	40.10	40.20	40.10	-2.25	1	289
09:00:40	40.15	40.40	40.10	-2.25	1	288
09:00:40	40.15	40.40	40.15	-2.20	2	287
09:00:37	40.30	40.45	40.30	-2.05	1	285
09:00:37	40.15	40.25	40.25	-2.10	4	284
09:00:36	40.15	40.25	40.25	-2.10	2	280
09:00:36	40.20	40.25	40.20	-2.15	3	278
09:00:36	40.20	40.25	40.20	-2.15	2	275
09:00:35	40.30	40.45	40.30	-2.05	1	273
09:00:35	40.25	40.45	40.25	-2.10	2	272
09:00:34	40.35	40.45	40.35	-2.00	1	270
09:00:29	40.30	40.50	40.30	-2.05	2	269
09:00:27	40.35	40.50	40.35	-2.00	3	267
09:00:27	40.35	40.50	40.50	-1.85	1	264
09:00:27	40.40	40.50	40.40	-1.95	1	263
09:00:27	40.40	40.50	40.50	-1.85	1	262
09:00:25	40.50	40.60	40.50	-1.85	3	261
09:00:22	40.60	40.75	40.50	-1.85	8	258
09:00:22	40.60	40.75	40.55	-1.80	1	250
09:00:22	40.60	40.75	40.60	-1.75	2	249
09:00:20	40.60	40.75	40.60	-1.75	3	247
09:00:17	40.60	40.75	40.75	-1.60	1	244
09:00:17	--	--	40.60	-1.75	243	243

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

4月揪愛儲值-儲值5, 000元送50加碼金

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome儲值 20, 000元

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

MyCard 2000點虛擬點數卡

MyCard 5000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值10, 000元

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

LANCOME蘭蔻超未來肌因賦活露 100ml

蘋果宣布5/7辦春季發表會傳推i...

AI浪潮推升晶片需求經部估工業...

我的自選股

即時重大訊息

‧外資結束連9賣、買超群創最多 ...
‧彭金隆5/20接金管會展望政策外...
‧廣達：GB200伺服器估9月量產在...

加密貨幣

比特幣BTC	66678.49	-159.19	-0.24%
以太幣ETH	3230.91	29.26	0.91%
瑞波幣XRP	0.547908	-0.01	-1.60%
比特幣現金BCH	508.16	-14.07	-2.70%
萊特幣LTC	84.79	-0.68	-0.79%
卡達幣ADA	0.507070	-0.01	-1.90%
波場幣TRX	0.112828	0.00	0.48%
恆星幣XLM	0.116616	0.00	-1.36%

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。