最新今彩539第113101期頭獎槓龜熱門新光金研究併台新金可行性獨董許永明提8點未贊成

更新報價

德　晉 (3466) 通信網路業上櫃

39.30 ▼-1.95 -4.73% 1.66億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.95	4,164	39.30	6	39.35	1	39.85	42.40	37.20	41.25

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	39.30	39.35	39.30	-1.95	107	4164
13:30:00	39.55	40.00	39.30	-1.95	290	4057
13:24:58	39.55	39.65	39.55	-1.70	1	3767
13:24:58	39.60	39.65	39.60	-1.65	1	3766
13:24:49	39.50	39.60	39.60	-1.65	3	3765
13:24:41	39.50	39.60	39.60	-1.65	1	3762
13:24:15	39.50	39.65	39.65	-1.60	1	3761
13:24:13	39.50	39.65	39.65	-1.60	1	3760
13:24:06	39.55	39.65	39.55	-1.70	1	3759
13:23:44	39.50	39.65	39.65	-1.60	5	3758
13:23:13	39.55	39.70	39.70	-1.55	1	3753
13:22:58	39.45	39.50	39.50	-1.75	1	3752
13:22:15	39.35	39.50	39.50	-1.75	5	3751
13:22:15	39.35	39.50	39.50	-1.75	1	3746
13:22:11	39.35	39.40	39.40	-1.85	17	3745
13:22:10	39.35	39.40	39.40	-1.85	9	3728
13:21:48	39.35	39.40	39.40	-1.85	1	3719
13:20:31	39.35	39.40	39.35	-1.90	1	3718
13:20:17	39.35	39.40	39.35	-1.90	2	3717
13:19:23	39.35	39.40	39.35	-1.90	1	3715
13:18:52	39.35	39.40	39.35	-1.90	3	3714
13:18:41	39.35	39.40	39.40	-1.85	5	3711
13:17:05	39.30	39.40	39.30	-1.95	1	3706
13:16:51	39.30	39.40	39.30	-1.95	1	3705
13:15:40	39.30	39.40	39.30	-1.95	2	3704
13:15:39	39.30	39.40	39.40	-1.85	5	3702
13:15:39	39.35	39.40	39.30	-1.95	1	3697
13:15:39	39.35	39.40	39.35	-1.90	1	3696
13:15:38	39.30	39.35	39.35	-1.90	1	3695
13:15:36	39.30	39.35	39.35	-1.90	1	3694
13:15:33	39.30	39.35	39.35	-1.90	5	3693
13:15:09	39.35	39.40	39.35	-1.90	3	3688
13:14:49	39.35	39.40	39.35	-1.90	1	3685
13:14:37	39.35	39.40	39.40	-1.85	1	3684
13:14:13	39.35	39.40	39.35	-1.90	3	3683
13:13:34	39.40	39.45	39.40	-1.85	1	3680
13:13:28	39.40	39.45	39.40	-1.85	1	3679
13:12:41	39.40	39.50	39.40	-1.85	3	3678
13:12:23	39.40	39.50	39.40	-1.85	3	3675
13:11:30	39.50	39.55	39.50	-1.75	1	3672
13:11:29	39.50	39.55	39.50	-1.75	2	3671
13:10:32	39.40	39.50	39.50	-1.75	1	3669
13:10:30	39.40	39.50	39.50	-1.75	1	3668
13:10:27	39.40	39.50	39.50	-1.75	2	3667
13:09:54	39.40	39.50	39.50	-1.75	6	3665
13:09:46	39.50	39.60	39.50	-1.75	1	3659
13:09:46	39.50	39.55	39.50	-1.75	1	3658
13:09:44	39.55	39.60	39.55	-1.70	1	3657
13:09:43	39.55	39.60	39.35	-1.90	6	3656
13:09:43	39.55	39.60	39.40	-1.85	4	3650
13:09:43	39.55	39.60	39.50	-1.75	1	3646
13:09:43	39.55	39.60	39.55	-1.70	1	3645
13:09:31	39.50	39.60	39.50	-1.75	1	3644
13:09:15	39.60	39.75	39.60	-1.65	1	3643
13:08:53	39.40	39.55	39.55	-1.70	2	3642
13:08:53	39.40	39.55	39.55	-1.70	1	3640
13:08:53	39.40	39.50	39.50	-1.75	9	3639
13:08:53	39.40	39.50	39.50	-1.75	2	3630
13:08:47	39.40	39.45	39.45	-1.80	5	3628
13:07:51	39.35	39.40	39.40	-1.85	4	3623
13:07:51	39.35	39.40	39.40	-1.85	1	3619
13:07:43	39.30	39.35	39.35	-1.90	4	3618
13:07:38	39.30	39.35	39.35	-1.90	2	3614
13:07:37	39.30	39.35	39.30	-1.95	4	3612
13:07:36	39.25	39.30	39.30	-1.95	7	3608
13:07:35	39.25	39.30	39.30	-1.95	2	3601
13:07:35	39.25	39.30	39.30	-1.95	2	3599
13:07:35	39.25	39.30	39.30	-1.95	7	3597
13:07:35	39.25	39.30	39.30	-1.95	2	3590
13:07:33	39.25	39.30	39.25	-2.00	2	3588
13:07:22	39.20	39.25	39.25	-2.00	1	3586
13:07:22	39.20	39.25	39.25	-2.00	2	3585
13:07:22	39.20	39.25	39.25	-2.00	5	3583
13:07:22	39.20	39.25	39.25	-2.00	3	3578
13:07:22	39.20	39.25	39.25	-2.00	2	3575
13:07:22	39.20	39.25	39.25	-2.00	2	3573
13:07:20	39.25	39.30	39.25	-2.00	5	3571
13:07:11	39.25	39.30	39.30	-1.95	1	3566
13:06:48	39.25	39.30	39.30	-1.95	1	3565
13:06:47	39.25	39.30	39.25	-2.00	1	3564
13:05:55	39.35	39.40	39.35	-1.90	7	3563
13:05:29	39.45	39.50	39.40	-1.85	6	3556
13:05:29	39.45	39.50	39.45	-1.80	3	3550
13:05:24	39.45	39.50	39.45	-1.80	1	3547
13:05:18	39.50	39.55	39.50	-1.75	1	3546
13:05:14	39.50	39.55	39.50	-1.75	6	3545
13:05:01	39.50	39.55	39.50	-1.75	8	3539
13:05:00	39.50	39.55	39.60	-1.65	1	3531
13:05:00	39.50	39.55	39.55	-1.70	1	3530
13:04:39	39.55	39.60	39.55	-1.70	5	3529
13:04:28	39.55	39.60	39.55	-1.70	10	3524
13:04:26	39.55	39.60	39.60	-1.65	1	3514
13:04:21	39.55	39.60	39.60	-1.65	1	3513
13:04:16	39.60	39.65	39.60	-1.65	2	3512
13:04:10	39.60	39.65	39.60	-1.65	2	3510
13:03:58	39.60	39.65	39.60	-1.65	7	3508
13:03:24	39.70	39.75	39.70	-1.55	12	3501
13:02:58	39.70	39.75	39.70	-1.55	1	3489
13:02:33	39.70	39.75	39.70	-1.55	2	3488
13:02:16	39.75	39.80	39.75	-1.50	7	3486
13:02:01	39.80	39.85	39.80	-1.45	4	3479
13:01:58	39.80	39.85	39.80	-1.45	5	3475
13:01:52	39.80	39.85	39.80	-1.45	11	3470
13:01:39	39.85	39.90	39.85	-1.40	4	3459
13:01:39	39.85	39.90	39.85	-1.40	8	3455
13:01:06	39.85	39.90	39.85	-1.40	2	3447
13:01:04	39.85	39.90	39.85	-1.40	1	3445
13:00:19	39.85	39.95	39.85	-1.40	5	3444
13:00:03	39.90	39.95	39.90	-1.35	1	3439
13:00:01	39.90	39.95	39.90	-1.35	9	3438
12:59:58	39.90	39.95	39.90	-1.35	1	3429
12:59:26	39.90	39.95	39.90	-1.35	1	3428
12:59:09	39.90	39.95	39.90	-1.35	1	3427
12:58:37	39.90	39.95	39.90	-1.35	1	3426
12:58:29	39.90	39.95	39.90	-1.35	1	3425
12:58:24	39.90	39.95	39.90	-1.35	1	3424
12:58:22	39.90	39.95	39.90	-1.35	10	3423
12:58:15	39.90	39.95	39.90	-1.35	2	3413
12:58:12	39.90	39.95	39.95	-1.30	1	3411
12:58:06	39.90	39.95	39.95	-1.30	2	3410
12:57:42	39.90	39.95	39.90	-1.35	2	3408
12:57:35	39.90	39.95	39.95	-1.30	1	3406
12:57:26	39.95	40.00	39.95	-1.30	2	3405
12:56:48	39.95	40.00	39.95	-1.30	1	3403
12:56:37	39.95	40.00	39.95	-1.30	2	3402
12:56:24	39.95	40.00	39.95	-1.30	1	3400
12:56:14	39.90	39.95	39.95	-1.30	4	3399
12:56:05	39.90	39.95	39.95	-1.30	1	3395
12:55:56	39.90	39.95	39.95	-1.30	1	3394
12:55:45	39.95	40.00	39.95	-1.30	1	3393
12:55:32	39.95	40.00	39.95	-1.30	1	3392
12:55:20	39.95	40.00	39.95	-1.30	1	3391
12:55:20	39.95	40.00	39.95	-1.30	1	3390
12:54:33	40.00	40.05	40.00	-1.25	7	3389
12:54:07	40.05	40.15	40.05	-1.20	3	3382
12:53:26	40.00	40.05	40.05	-1.20	3	3379
12:52:26	40.00	40.05	40.05	-1.20	1	3376
12:52:20	40.00	40.05	40.00	-1.25	1	3375
12:52:14	40.00	40.05	40.00	-1.25	1	3374
12:52:11	40.00	40.05	40.00	-1.25	2	3373
12:52:11	40.00	40.05	40.00	-1.25	7	3371
12:52:01	40.00	40.05	40.00	-1.25	4	3364
12:51:52	40.00	40.05	40.00	-1.25	2	3360
12:51:34	40.00	40.05	40.00	-1.25	3	3358
12:51:08	40.00	40.05	40.00	-1.25	1	3355
12:50:57	40.00	40.05	40.05	-1.20	1	3354
12:50:57	40.00	40.05	40.00	-1.25	1	3353
12:50:50	40.00	40.05	40.00	-1.25	11	3352
12:50:49	40.00	40.05	40.00	-1.25	1	3341
12:50:48	40.00	40.05	40.00	-1.25	7	3340
12:50:38	40.00	40.05	40.00	-1.25	5	3333
12:50:27	40.00	40.05	40.05	-1.20	1	3328
12:50:24	40.05	40.10	40.05	-1.20	5	3327
12:49:57	40.10	40.15	40.10	-1.15	2	3322
12:49:57	40.10	40.15	40.10	-1.15	5	3320
12:49:28	40.15	40.20	40.15	-1.10	1	3315
12:49:23	40.15	40.20	40.15	-1.10	2	3314
12:49:23	40.15	40.20	40.15	-1.10	2	3312
12:49:09	40.20	40.30	40.20	-1.05	1	3310
12:49:04	40.20	40.30	40.20	-1.05	5	3309
12:49:01	40.20	40.30	40.20	-1.05	1	3304
12:49:01	40.20	40.30	40.20	-1.05	5	3303
12:48:58	40.20	40.30	40.20	-1.05	5	3298
12:48:53	40.20	40.30	40.20	-1.05	3	3293
12:48:52	40.25	40.30	40.25	-1.00	11	3290
12:48:33	40.30	40.35	40.30	-0.95	1	3279
12:47:38	40.30	40.40	40.30	-0.95	7	3278
12:46:59	40.35	40.50	40.35	-0.90	3	3271
12:45:59	40.40	40.50	40.40	-0.85	1	3268
12:45:45	40.45	40.50	40.45	-0.80	1	3267
12:44:47	40.50	40.60	40.50	-0.75	3	3266
12:44:47	40.50	40.60	40.50	-0.75	2	3263
12:43:36	40.45	40.55	40.55	-0.70	5	3261
12:43:16	40.45	40.55	40.55	-0.70	5	3256
12:42:33	40.45	40.55	40.55	-0.70	1	3251
12:41:39	40.40	40.55	40.55	-0.70	5	3250
12:41:05	40.50	40.55	40.50	-0.75	2	3245
12:41:05	40.50	40.55	40.50	-0.75	2	3243
12:41:05	40.50	40.55	40.50	-0.75	1	3241
12:40:01	40.55	40.70	40.50	-0.75	4	3240
12:40:01	40.55	40.70	40.55	-0.70	1	3236
12:37:32	40.65	40.70	40.65	-0.60	2	3235
12:37:32	40.50	40.65	40.65	-0.60	3	3233
12:36:38	40.60	40.65	40.60	-0.65	2	3230
12:36:38	40.40	40.60	40.60	-0.65	8	3228
12:36:13	40.40	40.50	40.50	-0.75	5	3220
12:34:04	40.30	40.45	40.50	-0.75	1	3215
12:34:04	40.30	40.45	40.45	-0.80	1	3214
12:34:04	40.30	40.35	40.40	-0.85	1	3213
12:34:04	40.30	40.35	40.35	-0.90	2	3212
12:34:04	40.25	40.30	40.30	-0.95	1	3210
12:33:58	40.25	40.30	40.30	-0.95	1	3209
12:33:33	40.25	40.30	40.25	-1.00	1	3208
12:33:26	40.25	40.30	40.25	-1.00	1	3207
12:33:04	40.25	40.30	40.30	-0.95	5	3206
12:32:39	40.30	40.35	40.30	-0.95	4	3201
12:32:22	40.30	40.35	40.30	-0.95	1	3197
12:31:35	40.30	40.35	40.30	-0.95	2	3196
12:31:04	40.30	40.35	40.30	-0.95	1	3194
12:30:14	40.30	40.40	40.30	-0.95	2	3193
12:30:11	40.30	40.40	40.30	-0.95	1	3191
12:29:17	40.30	40.40	40.30	-0.95	3	3190
12:26:46	40.30	40.50	40.30	-0.95	4	3187
12:26:42	40.30	40.50	40.30	-0.95	2	3183
12:26:36	40.30	40.55	40.30	-0.95	1	3181
12:26:11	40.30	40.55	40.30	-0.95	2	3180
12:25:48	40.35	40.60	40.35	-0.90	3	3178
12:25:43	40.35	40.45	40.35	-0.90	5	3175
12:25:09	40.45	40.50	40.45	-0.80	2	3170
12:25:02	40.40	40.45	40.45	-0.80	4	3168
12:24:03	40.40	40.45	40.45	-0.80	2	3164
12:22:25	40.40	40.50	40.50	-0.75	1	3162
12:21:53	40.40	40.50	40.50	-0.75	2	3161
12:21:06	40.35	40.50	40.50	-0.75	1	3159
12:18:25	40.30	40.50	40.50	-0.75	1	3158
12:17:26	40.30	40.50	40.50	-0.75	1	3157
12:17:18	40.30	40.50	40.50	-0.75	1	3156
12:16:47	40.30	40.50	40.50	-0.75	2	3155
12:15:50	40.35	40.50	40.35	-0.90	1	3153
12:15:18	40.55	40.65	40.30	-0.95	2	3152
12:15:18	40.55	40.65	40.35	-0.90	2	3150
12:15:18	40.55	40.65	40.40	-0.85	1	3148
12:15:18	40.55	40.65	40.45	-0.80	2	3147
12:15:18	40.55	40.65	40.50	-0.75	2	3145
12:15:18	40.55	40.65	40.55	-0.70	1	3143
12:15:17	40.55	40.60	40.60	-0.65	1	3142
12:12:06	40.50	40.65	40.65	-0.60	1	3141
12:10:46	40.50	40.65	40.65	-0.60	1	3140
12:09:12	40.50	40.80	40.50	-0.75	1	3139
12:08:41	40.50	40.80	40.50	-0.75	5	3138
12:08:40	40.60	40.90	40.55	-0.70	3	3133
12:08:40	40.60	40.90	40.60	-0.65	2	3130
12:08:38	40.70	40.90	40.60	-0.65	4	3128
12:08:38	40.70	40.90	40.70	-0.55	1	3124
12:07:28	40.70	40.90	40.70	-0.55	1	3123
12:07:16	40.60	40.70	40.70	-0.55	1	3122
12:06:56	40.80	40.95	40.60	-0.65	26	3121
12:06:56	40.80	40.95	40.65	-0.60	4	3095
12:06:56	40.80	40.95	40.70	-0.55	1	3091
12:06:56	40.80	40.95	40.75	-0.50	5	3090
12:06:56	40.80	40.95	40.80	-0.45	4	3085
12:03:51	40.80	40.95	40.95	-0.30	1	3081
12:03:12	40.80	40.95	41.00	-0.25	2	3080
12:03:12	40.80	40.95	40.95	-0.30	4	3078
12:02:42	40.80	40.95	40.95	-0.30	1	3074
12:00:09	41.00	41.30	41.00	-0.25	1	3073
11:59:58	40.90	41.00	41.00	-0.25	1	3072
11:59:49	40.90	41.00	41.00	-0.25	1	3071
11:59:42	40.90	41.00	41.00	-0.25	1	3070
11:58:47	40.70	41.05	41.05	-0.20	1	3069
11:58:46	40.65	40.70	41.30	+0.05	2	3068
11:58:46	40.65	40.70	41.25	0	6	3066
11:58:46	40.65	40.70	41.15	-0.10	12	3060
11:58:46	40.65	40.70	41.10	-0.15	2	3048
11:58:46	40.65	40.70	40.75	-0.50	7	3046
11:58:46	40.65	40.70	40.70	-0.55	1	3039
11:58:26	40.65	40.75	40.75	-0.50	1	3038
11:58:18	40.60	40.75	40.75	-0.50	1	3037
11:58:07	40.60	40.75	40.75	-0.50	1	3036
11:56:02	40.55	40.75	40.55	-0.70	1	3035
11:54:56	40.50	40.75	40.50	-0.75	1	3034
11:54:06	40.50	40.75	40.50	-0.75	2	3033
11:54:03	40.50	40.60	40.60	-0.65	1	3031
11:54:03	40.50	40.55	40.55	-0.70	1	3030
11:53:51	40.45	40.60	40.45	-0.80	3	3029
11:53:28	40.45	40.60	40.45	-0.80	1	3026
11:53:16	40.50	40.60	40.50	-0.75	1	3025
11:52:40	40.45	40.65	40.65	-0.60	1	3024
11:52:40	40.45	40.65	40.65	-0.60	1	3023
11:52:40	40.45	40.60	40.60	-0.65	4	3022
11:52:40	40.45	40.50	40.50	-0.75	2	3018
11:52:39	40.45	40.50	40.50	-0.75	1	3016
11:51:56	40.50	40.60	40.50	-0.75	1	3015
11:51:50	40.45	40.60	40.45	-0.80	1	3014
11:50:43	40.45	40.60	40.45	-0.80	2	3013
11:50:41	40.50	40.60	40.45	-0.80	3	3011
11:50:41	40.50	40.60	40.50	-0.75	2	3008
11:50:39	40.50	40.60	40.50	-0.75	5	3006
11:50:33	40.50	40.60	40.50	-0.75	1	3001
11:50:29	40.50	40.60	40.50	-0.75	2	3000
11:50:29	40.50	40.60	40.50	-0.75	2	2998
11:50:26	40.50	40.60	40.50	-0.75	5	2996
11:50:10	40.55	40.60	40.55	-0.70	4	2991
11:50:10	40.55	40.60	40.55	-0.70	4	2987
11:49:50	40.55	40.60	40.60	-0.65	1	2983
11:49:06	40.60	40.65	40.60	-0.65	8	2982
11:49:06	40.60	40.65	40.60	-0.65	5	2974
11:49:03	40.60	40.65	40.60	-0.65	1	2969
11:49:03	40.60	40.65	40.60	-0.65	1	2968
11:48:44	40.65	40.70	40.65	-0.60	7	2967
11:48:39	40.65	40.70	40.65	-0.60	1	2960
11:48:34	40.65	40.70	40.65	-0.60	1	2959
11:48:25	40.65	40.70	40.65	-0.60	2	2958
11:48:21	40.70	40.75	40.70	-0.55	3	2956
11:48:20	40.70	40.75	40.70	-0.55	1	2953
11:48:10	40.70	40.75	40.70	-0.55	1	2952
11:46:48	40.80	40.85	40.80	-0.45	1	2951
11:46:25	40.80	40.85	40.80	-0.45	1	2950
11:46:23	40.80	40.85	40.80	-0.45	1	2949
11:46:04	40.80	40.85	40.80	-0.45	1	2948
11:45:30	40.85	41.00	40.85	-0.40	1	2947
11:44:40	40.90	41.00	40.90	-0.35	1	2946
11:44:02	40.90	41.00	40.85	-0.40	6	2945
11:44:02	40.90	41.00	40.90	-0.35	4	2939
11:43:41	40.95	41.00	40.95	-0.30	1	2935
11:43:27	40.90	41.10	40.90	-0.35	1	2934
11:41:58	40.90	41.20	40.90	-0.35	2	2933
11:41:44	40.90	41.25	40.90	-0.35	3	2931
11:41:44	41.00	41.25	40.90	-0.35	7	2928
11:41:44	41.00	41.25	40.95	-0.30	6	2921
11:41:44	41.00	41.25	41.00	-0.25	2	2915
11:41:00	41.05	41.25	41.00	-0.25	4	2913
11:41:00	41.05	41.25	41.05	-0.20	1	2909
11:39:52	41.05	41.10	41.10	-0.15	4	2908
11:39:10	41.00	41.05	41.05	-0.20	2	2904
11:39:04	41.00	41.05	41.00	-0.25	1	2902
11:38:56	41.00	41.05	41.00	-0.25	4	2901
11:38:53	41.00	41.05	41.00	-0.25	1	2897
11:38:52	41.00	41.05	41.00	-0.25	1	2896
11:38:33	41.00	41.05	41.00	-0.25	2	2895
11:37:05	41.05	41.10	41.00	-0.25	4	2893
11:37:05	41.05	41.10	41.05	-0.20	7	2889
11:37:01	41.05	41.10	41.10	-0.15	1	2882
11:35:58	41.10	41.25	41.10	-0.15	1	2881
11:33:57	41.15	41.25	41.05	-0.20	6	2880
11:33:57	41.15	41.25	41.10	-0.15	2	2874
11:33:57	41.15	41.25	41.15	-0.10	1	2872
11:28:59	41.10	41.20	41.10	-0.15	1	2871
11:28:29	41.05	41.10	41.10	-0.15	1	2870
11:28:25	41.05	41.10	41.10	-0.15	1	2869
11:27:34	41.10	41.20	41.10	-0.15	3	2868
11:27:34	41.10	41.20	41.10	-0.15	1	2865
11:27:07	41.10	41.20	41.20	-0.05	1	2864
11:25:01	41.20	41.25	41.20	-0.05	5	2863
11:23:37	41.20	41.25	41.25	0	1	2858
11:23:34	41.20	41.25	41.25	0	1	2857
11:21:25	41.05	41.25	41.25	0	1	2856
11:21:02	41.05	41.20	41.05	-0.20	1	2855
11:20:14	41.10	41.20	41.10	-0.15	1	2854
11:18:06	41.05	41.25	41.25	0	1	2853
11:18:06	41.20	41.25	41.20	-0.05	2	2852
11:15:51	41.00	41.10	41.20	-0.05	4	2850
11:15:51	41.00	41.10	41.10	-0.15	3	2846
11:15:30	41.00	41.15	41.00	-0.25	1	2843
11:15:22	41.00	41.15	41.00	-0.25	1	2842
11:15:20	41.00	41.15	41.00	-0.25	2	2841
11:15:13	41.00	41.15	41.00	-0.25	2	2839
11:14:43	41.10	41.20	41.10	-0.15	2	2837
11:14:43	41.10	41.20	41.10	-0.15	2	2835
11:14:43	41.15	41.20	41.15	-0.10	6	2833
11:14:43	41.15	41.20	41.15	-0.10	1	2827
11:13:15	41.15	41.20	41.20	-0.05	1	2826
11:12:31	41.20	41.30	41.20	-0.05	1	2825
11:12:31	41.20	41.30	41.20	-0.05	5	2824
11:11:25	41.20	41.30	41.20	-0.05	2	2819
11:06:43	41.20	41.30	41.35	+0.10	3	2817
11:06:43	41.20	41.30	41.30	+0.05	2	2814
11:05:48	41.20	41.30	41.30	+0.05	1	2812
11:05:44	41.30	41.35	41.20	-0.05	2	2811
11:05:44	41.30	41.35	41.30	+0.05	1	2809
11:05:44	41.30	41.35	41.30	+0.05	2	2808
11:05:44	41.30	41.35	41.30	+0.05	1	2806
11:05:38	41.35	41.40	41.35	+0.10	1	2805
11:05:38	41.35	41.40	41.35	+0.10	5	2804
11:05:10	41.40	41.50	41.40	+0.15	1	2799
11:05:01	41.35	41.40	41.40	+0.15	2	2798
11:04:40	41.35	41.45	41.35	+0.10	2	2796
11:04:05	41.40	41.60	41.40	+0.15	4	2794
11:03:50	41.40	41.60	41.60	+0.35	1	2790
11:03:34	41.55	41.60	41.55	+0.30	1	2789
11:03:25	41.35	41.40	41.40	+0.15	1	2788
11:03:25	41.45	41.60	41.45	+0.20	1	2787
11:03:23	41.40	41.65	41.65	+0.40	1	2786
11:03:21	41.40	41.65	41.40	+0.15	1	2785
11:03:19	41.40	41.65	41.40	+0.15	1	2784
11:03:09	41.55	41.70	41.35	+0.10	3	2783
11:03:09	41.55	41.70	41.40	+0.15	9	2780
11:03:09	41.55	41.70	41.50	+0.25	4	2771
11:03:09	41.55	41.70	41.55	+0.30	4	2767
11:02:57	41.85	41.90	41.55	+0.30	1	2763
11:02:57	41.85	41.90	41.70	+0.45	2	2762
11:02:57	41.85	41.90	41.80	+0.55	1	2760
11:02:57	41.85	41.90	41.85	+0.60	1	2759
11:02:26	41.80	41.85	41.90	+0.65	1	2758
11:02:26	41.80	41.85	41.85	+0.60	1	2757
11:01:14	41.90	41.95	41.90	+0.65	2	2756
11:01:14	41.90	41.95	41.90	+0.65	10	2754
11:01:10	41.90	41.95	41.95	+0.70	1	2744
11:01:02	41.90	41.95	41.95	+0.70	1	2743
11:00:11	41.90	41.95	41.95	+0.70	1	2742
10:59:41	41.90	42.00	42.00	+0.75	1	2741
10:58:53	41.90	41.95	41.95	+0.70	4	2740
10:58:28	41.95	42.00	41.95	+0.70	1	2736
10:57:24	41.95	42.05	41.95	+0.70	1	2735
10:56:34	41.90	42.05	42.05	+0.80	5	2734
10:55:54	42.00	42.10	42.00	+0.75	2	2729
10:55:27	41.90	42.00	42.00	+0.75	3	2727
10:54:59	41.85	42.00	42.00	+0.75	2	2724
10:54:37	41.85	42.00	42.00	+0.75	1	2722
10:54:10	41.85	42.00	42.00	+0.75	10	2721
10:53:14	41.85	42.00	42.00	+0.75	1	2711
10:51:50	41.80	42.00	41.80	+0.55	7	2710
10:51:34	41.95	42.00	41.95	+0.70	1	2703
10:50:52	42.00	42.10	42.00	+0.75	1	2702
10:50:46	42.00	42.10	42.00	+0.75	1	2701
10:50:38	42.00	42.10	42.00	+0.75	1	2700
10:50:33	42.05	42.15	42.05	+0.80	1	2699
10:50:33	42.10	42.15	42.10	+0.85	3	2698
10:50:30	42.10	42.15	42.10	+0.85	5	2695
10:50:09	42.10	42.15	42.15	+0.90	1	2690
10:49:43	42.10	42.15	42.15	+0.90	3	2689
10:49:39	42.15	42.30	42.15	+0.90	1	2686
10:49:27	42.10	42.15	42.15	+0.90	1	2685
10:49:26	42.10	42.20	42.20	+0.95	2	2684
10:49:25	42.15	42.20	42.15	+0.90	1	2682
10:49:05	42.20	42.30	42.20	+0.95	1	2681
10:49:05	42.20	42.30	42.20	+0.95	5	2680
10:48:46	42.25	42.35	42.25	+1.00	2	2675
10:47:58	42.25	42.40	42.25	+1.00	1	2673
10:47:54	42.25	42.30	42.40	+1.15	1	2672
10:47:54	42.25	42.30	42.35	+1.10	3	2671
10:47:54	42.25	42.30	42.30	+1.05	1	2668
10:47:39	42.30	42.40	42.30	+1.05	2	2667
10:47:39	42.30	42.40	42.30	+1.05	6	2665
10:47:30	42.35	42.40	42.35	+1.10	3	2659
10:47:18	42.40	42.45	42.40	+1.15	1	2656
10:47:07	42.25	42.40	42.40	+1.15	1	2655
10:47:06	42.35	42.45	42.35	+1.10	3	2654
10:47:06	42.35	42.45	42.35	+1.10	2	2651
10:47:06	42.35	42.40	42.35	+1.10	2	2649
10:46:52	42.20	42.30	42.35	+1.10	1	2647
10:46:52	42.20	42.30	42.30	+1.05	1	2646
10:46:35	42.20	42.25	42.25	+1.00	2	2645
10:46:21	42.25	42.35	42.25	+1.00	4	2643
10:46:13	42.30	42.35	42.25	+1.00	1	2639
10:46:13	42.30	42.35	42.30	+1.05	1	2638
10:46:13	42.25	42.30	42.30	+1.05	1	2637
10:46:02	42.25	42.30	42.30	+1.05	1	2636
10:46:02	42.25	42.30	42.25	+1.00	5	2635
10:46:02	42.25	42.30	42.30	+1.05	4	2630
10:46:02	42.25	42.30	42.25	+1.00	3	2626
10:45:31	42.10	42.20	42.20	+0.95	2	2623
10:45:19	42.10	42.20	42.10	+0.85	1	2621
10:45:10	42.10	42.20	42.10	+0.85	1	2620
10:45:02	42.00	42.25	42.00	+0.75	1	2619
10:44:59	42.25	42.30	42.25	+1.00	1	2618
10:44:59	42.25	42.30	42.25	+1.00	1	2617
10:44:56	42.00	42.30	42.30	+1.05	2	2616
10:44:55	42.15	42.35	42.15	+0.90	2	2614
10:44:54	42.15	42.30	42.30	+1.05	2	2612
10:44:52	42.00	42.25	42.25	+1.00	2	2610
10:44:52	42.15	42.25	42.15	+0.90	3	2608
10:44:50	42.25	42.30	42.25	+1.00	1	2605
10:44:45	42.05	42.10	42.25	+1.00	4	2604
10:44:45	42.05	42.10	42.20	+0.95	4	2600
10:44:45	42.05	42.10	42.10	+0.85	2	2596
10:44:39	41.95	42.00	42.00	+0.75	15	2594
10:44:39	41.95	42.00	42.00	+0.75	1	2579
10:44:39	41.95	42.00	42.00	+0.75	2	2578
10:44:39	41.95	42.00	42.00	+0.75	14	2576
10:44:39	41.95	42.00	42.00	+0.75	1	2562
10:44:39	41.95	42.00	42.00	+0.75	3	2561
10:44:38	41.95	42.00	42.00	+0.75	4	2558
10:44:38	41.95	42.00	42.00	+0.75	2	2554
10:44:38	41.95	42.00	42.00	+0.75	2	2552
10:44:38	41.95	42.00	42.00	+0.75	2	2550
10:44:36	41.90	42.00	42.00	+0.75	1	2548
10:44:36	41.90	41.95	41.95	+0.70	1	2547
10:44:36	41.90	41.95	41.95	+0.70	4	2546
10:44:31	41.90	41.95	41.95	+0.70	1	2542
10:44:21	41.80	41.95	41.95	+0.70	1	2541
10:44:15	41.85	41.95	41.85	+0.60	7	2540
10:44:07	41.85	41.90	41.90	+0.65	1	2533
10:43:59	41.85	41.90	41.90	+0.65	1	2532
10:43:39	41.80	41.90	41.90	+0.65	2	2531
10:43:28	41.70	41.80	41.80	+0.55	4	2529
10:43:09	41.70	41.90	41.70	+0.45	3	2525
10:43:03	41.80	41.90	41.80	+0.55	1	2522
10:42:58	41.70	41.80	41.80	+0.55	1	2521
10:42:49	41.70	41.80	41.80	+0.55	1	2520
10:41:39	41.60	41.80	41.80	+0.55	1	2519
10:41:32	41.55	41.80	41.80	+0.55	5	2518
10:41:18	41.55	41.70	41.70	+0.45	2	2513
10:41:01	41.50	41.60	41.60	+0.35	9	2511
10:40:55	41.45	41.60	41.60	+0.35	3	2502
10:40:50	41.45	41.55	41.55	+0.30	3	2499
10:40:50	41.45	41.55	41.55	+0.30	2	2496
10:40:48	41.40	41.50	41.50	+0.25	1	2494
10:40:35	41.35	41.50	41.35	+0.10	1	2493
10:39:07	41.50	41.55	41.50	+0.25	1	2492
10:38:20	41.35	41.50	41.55	+0.30	3	2491
10:38:20	41.35	41.50	41.50	+0.25	2	2488
10:37:48	41.35	41.55	41.55	+0.30	1	2486
10:37:44	41.35	41.55	41.55	+0.30	1	2485
10:37:37	41.45	41.55	41.45	+0.20	1	2484
10:37:37	41.45	41.55	41.45	+0.20	1	2483
10:37:37	41.50	41.55	41.50	+0.25	1	2482
10:37:22	41.50	41.55	41.55	+0.30	2	2481
10:37:04	41.50	41.55	41.50	+0.25	1	2479
10:36:01	41.50	41.55	41.50	+0.25	1	2478
10:35:43	41.35	41.45	41.50	+0.25	4	2477
10:35:43	41.35	41.45	41.45	+0.20	1	2473
10:34:06	41.35	41.45	41.45	+0.20	3	2472
10:33:28	41.30	41.45	41.30	+0.05	1	2469
10:32:55	41.40	41.50	41.40	+0.15	1	2468
10:31:51	41.35	41.40	41.45	+0.20	1	2467
10:31:51	41.35	41.40	41.40	+0.15	1	2466
10:31:46	41.30	41.35	41.35	+0.10	2	2465
10:31:46	41.30	41.35	41.35	+0.10	2	2463
10:30:14	41.20	41.30	41.30	+0.05	1	2461
10:30:13	41.20	41.40	41.40	+0.15	2	2460
10:30:13	41.20	41.40	41.40	+0.15	5	2458
10:30:08	41.20	41.40	41.40	+0.15	2	2453
10:30:08	41.20	41.40	41.40	+0.15	2	2451
10:30:08	41.20	41.35	41.35	+0.10	4	2449
10:30:07	41.20	41.30	41.30	+0.05	3	2445
10:30:07	41.20	41.30	41.30	+0.05	1	2442
10:29:35	41.15	41.30	41.15	-0.10	4	2441
10:27:09	41.10	41.35	41.35	+0.10	1	2437
10:26:35	41.15	41.35	41.15	-0.10	1	2436
10:26:32	41.30	41.35	41.30	+0.05	1	2435
10:26:32	41.30	41.35	41.30	+0.05	1	2434
10:24:45	41.15	41.35	41.35	+0.10	5	2433
10:24:30	41.15	41.30	41.35	+0.10	2	2428
10:24:30	41.15	41.30	41.30	+0.05	3	2426
10:24:15	41.25	41.35	41.25	0	2	2423
10:24:15	41.25	41.35	41.25	0	1	2421
10:24:15	41.25	41.35	41.25	0	1	2420
10:23:49	41.25	41.30	41.30	+0.05	3	2419
10:23:44	41.15	41.25	41.25	0	1	2416
10:23:40	41.15	41.25	41.25	0	1	2415
10:19:57	40.90	41.00	41.00	-0.25	2	2414
10:19:57	40.90	41.00	41.00	-0.25	1	2412
10:19:57	40.90	41.00	41.00	-0.25	6	2411
10:19:34	40.95	41.00	41.00	-0.25	1	2405
10:18:51	40.90	41.15	40.90	-0.35	2	2404
10:18:41	40.90	41.15	40.90	-0.35	5	2402
10:18:18	40.90	41.35	40.90	-0.35	3	2397
10:18:18	40.95	41.35	40.95	-0.30	3	2394
10:18:18	41.25	41.45	40.90	-0.35	2	2391
10:18:18	41.25	41.45	41.00	-0.25	8	2389
10:18:18	41.25	41.45	41.10	-0.15	3	2381
10:18:18	41.25	41.45	41.15	-0.10	4	2378
10:18:18	41.25	41.45	41.20	-0.05	8	2374
10:18:18	41.25	41.45	41.25	0	5	2366
10:17:17	41.15	41.25	41.45	+0.20	1	2361
10:17:17	41.15	41.25	41.25	0	1	2360
10:17:16	41.20	41.45	41.20	-0.05	1	2359
10:17:16	41.25	41.45	41.25	0	4	2358
10:17:16	41.25	41.30	41.35	+0.10	1	2354
10:17:16	41.25	41.30	41.30	+0.05	1	2353
10:17:11	41.25	41.30	41.25	0	1	2352
10:16:35	41.30	41.35	41.30	+0.05	1	2351
10:16:26	41.25	41.30	41.30	+0.05	1	2350
10:16:25	41.20	41.30	41.30	+0.05	1	2349
10:15:59	41.30	41.40	41.30	+0.05	3	2348
10:15:50	41.35	41.50	41.35	+0.10	3	2345
10:15:46	41.35	41.55	41.35	+0.10	1	2342
10:15:43	41.40	41.55	41.40	+0.15	1	2341
10:15:41	41.35	41.60	41.35	+0.10	1	2340
10:15:41	41.35	41.60	41.35	+0.10	2	2339
10:15:23	41.60	41.70	41.60	+0.35	9	2337
10:15:23	41.60	41.70	41.60	+0.35	4	2328
10:15:23	41.60	41.70	41.60	+0.35	5	2324
10:15:23	41.15	41.40	41.60	+0.35	1	2319
10:15:23	41.15	41.40	41.50	+0.25	4	2318
10:15:23	41.15	41.40	41.45	+0.20	5	2314
10:15:23	41.15	41.40	41.40	+0.15	2	2309
10:15:10	41.20	41.50	41.20	-0.05	2	2307
10:15:06	41.25	41.50	41.20	-0.05	1	2305
10:15:06	41.25	41.50	41.25	0	2	2304
10:15:06	41.25	41.50	41.25	0	2	2302
10:15:05	41.25	41.30	41.30	+0.05	1	2300
10:14:58	41.35	41.50	41.35	+0.10	6	2299
10:14:27	41.25	41.30	41.30	+0.05	3	2293
10:14:27	41.25	41.30	41.30	+0.05	3	2290
10:14:27	41.30	41.50	41.30	+0.05	1	2287
10:14:26	41.30	41.45	41.45	+0.20	5	2286
10:14:22	41.30	41.40	41.40	+0.15	2	2281
10:14:03	41.25	41.30	41.35	+0.10	1	2279
10:14:03	41.25	41.30	41.30	+0.05	1	2278
10:14:02	41.25	41.30	41.25	0	1	2277
10:13:58	41.15	41.20	41.20	-0.05	1	2276
10:13:55	41.25	41.30	41.20	-0.05	1	2275
10:13:55	41.25	41.30	41.25	0	1	2274
10:13:46	41.25	41.30	41.25	0	1	2273
10:13:34	41.25	41.40	41.25	0	1	2272
10:13:30	41.10	41.30	41.40	+0.15	1	2271
10:13:30	41.10	41.30	41.30	+0.05	1	2270
10:13:26	41.10	41.25	41.25	0	5	2269
10:13:26	41.10	41.25	41.25	0	3	2264
10:13:25	41.20	41.25	41.25	0	1	2261
10:13:23	41.05	41.20	41.20	-0.05	11	2260
10:13:22	41.05	41.10	41.10	-0.15	1	2249
10:13:21	40.90	41.00	41.00	-0.25	8	2248
10:13:21	40.90	41.00	41.00	-0.25	4	2240
10:13:21	40.90	41.00	41.00	-0.25	2	2236
10:13:21	40.90	41.00	41.00	-0.25	16	2234
10:13:21	40.90	41.00	41.00	-0.25	1	2218
10:13:21	40.90	41.00	41.00	-0.25	2	2217
10:13:21	40.90	41.00	41.00	-0.25	5	2215
10:13:21	40.90	41.00	41.00	-0.25	7	2210
10:13:21	40.90	41.00	41.00	-0.25	3	2203
10:13:21	40.90	41.00	41.00	-0.25	2	2200
10:13:21	40.90	41.00	41.00	-0.25	2	2198
10:13:21	40.90	41.00	41.00	-0.25	2	2196
10:13:20	40.90	41.00	41.00	-0.25	2	2194
10:13:20	40.90	41.00	41.00	-0.25	11	2192
10:13:05	40.90	40.95	40.95	-0.30	3	2181
10:13:05	40.90	40.95	40.95	-0.30	2	2178
10:13:04	40.80	40.90	40.90	-0.35	5	2176
10:12:51	40.75	40.90	40.90	-0.35	1	2171
10:12:50	40.75	40.85	40.85	-0.40	1	2170
10:12:18	40.75	40.85	40.85	-0.40	1	2169
10:12:01	40.65	40.80	40.80	-0.45	2	2168
10:12:01	40.65	40.75	40.75	-0.50	3	2166
10:11:54	40.60	40.70	40.70	-0.55	2	2163
10:10:59	40.55	40.60	40.60	-0.65	1	2161
10:10:59	40.60	40.70	40.60	-0.65	4	2160
10:08:40	40.55	40.60	40.60	-0.65	1	2156
10:08:33	40.60	40.75	40.60	-0.65	4	2155
10:08:28	40.60	40.65	40.65	-0.60	2	2151
10:07:51	40.60	40.65	40.60	-0.65	1	2149
10:07:16	40.55	40.60	40.60	-0.65	1	2148
10:05:57	40.50	40.65	40.50	-0.75	1	2147
10:05:36	40.45	40.50	40.50	-0.75	1	2146
10:05:15	40.50	40.65	40.50	-0.75	1	2145
10:03:41	40.35	40.70	40.70	-0.55	1	2144
10:03:30	40.50	40.75	40.50	-0.75	8	2143
10:03:14	40.50	40.55	40.55	-0.70	1	2135
10:03:08	40.35	40.50	40.50	-0.75	1	2134
10:03:01	40.50	40.55	40.50	-0.75	1	2133
10:02:51	40.35	40.50	40.50	-0.75	2	2132
10:02:14	40.30	40.40	40.50	-0.75	1	2130
10:02:14	40.30	40.40	40.45	-0.80	1	2129
10:02:14	40.30	40.40	40.40	-0.85	1	2128
10:02:01	40.35	40.45	40.35	-0.90	5	2127
10:01:52	40.40	40.45	40.40	-0.85	2	2122
10:01:52	40.40	40.45	40.40	-0.85	1	2120
10:01:16	40.45	40.50	40.45	-0.80	1	2119
10:00:36	40.55	40.65	40.55	-0.70	2	2118
10:00:35	40.45	40.65	40.45	-0.80	1	2116
10:00:35	40.45	40.65	40.45	-0.80	1	2115
10:00:35	40.45	40.65	40.45	-0.80	1	2114
10:00:35	40.50	40.65	40.50	-0.75	16	2113
10:00:17	40.55	40.65	40.55	-0.70	11	2097
09:59:59	40.60	40.65	40.60	-0.65	2	2086
09:59:52	40.65	40.75	40.65	-0.60	1	2084
09:59:34	40.65	40.75	40.65	-0.60	1	2083
09:57:37	40.65	40.80	40.80	-0.45	1	2082
09:55:43	40.80	40.90	40.80	-0.45	5	2081
09:55:43	40.55	40.80	40.80	-0.45	5	2076
09:55:21	40.60	40.80	40.60	-0.65	2	2071
09:54:22	40.50	40.60	40.60	-0.65	2	2069
09:54:22	40.60	40.85	40.60	-0.65	2	2067
09:54:06	40.65	40.95	40.65	-0.60	1	2065
09:54:01	40.75	40.95	40.75	-0.50	1	2064
09:53:57	40.75	40.95	40.75	-0.50	1	2063
09:53:36	40.75	41.00	41.00	-0.25	1	2062
09:53:29	40.95	41.00	40.95	-0.30	1	2061
09:53:29	40.70	40.95	41.00	-0.25	8	2060
09:53:29	40.70	40.95	40.95	-0.30	2	2052
09:53:05	40.65	40.95	40.95	-0.30	1	2050
09:53:00	40.65	40.85	40.95	-0.30	1	2049
09:53:00	40.65	40.85	40.90	-0.35	1	2048
09:53:00	40.65	40.85	40.85	-0.40	1	2047
09:51:00	40.65	40.95	40.95	-0.30	1	2046
09:50:43	40.95	41.00	40.95	-0.30	1	2045
09:50:43	40.95	41.00	40.95	-0.30	9	2044
09:50:43	40.95	41.00	40.95	-0.30	1	2035
09:50:37	40.95	41.00	40.95	-0.30	1	2034
09:50:35	40.95	41.00	40.95	-0.30	3	2033
09:50:33	40.95	41.00	41.00	-0.25	2	2030
09:50:33	40.95	41.00	40.95	-0.30	1	2028
09:50:28	40.95	41.00	41.00	-0.25	2	2027
09:50:28	40.95	41.00	41.00	-0.25	1	2025
09:50:28	40.95	41.00	41.00	-0.25	2	2024
09:50:24	40.95	41.00	40.95	-0.30	1	2022
09:50:24	40.55	40.75	40.95	-0.30	4	2021
09:50:24	40.55	40.75	40.85	-0.40	1	2017
09:50:24	40.55	40.75	40.80	-0.45	2	2016
09:50:24	40.55	40.75	40.75	-0.50	1	2014
09:50:11	40.55	40.80	40.80	-0.45	2	2013
09:49:27	40.80	40.95	40.80	-0.45	1	2011
09:49:02	40.60	41.00	41.00	-0.25	1	2010
09:49:01	40.50	41.00	41.00	-0.25	5	2009
09:49:00	40.50	41.00	41.00	-0.25	10	2004
09:48:59	40.50	41.00	41.00	-0.25	7	1994
09:48:59	40.80	41.00	40.80	-0.45	2	1987
09:48:55	40.80	40.95	40.95	-0.30	1	1985
09:48:48	40.95	41.00	40.95	-0.30	6	1984
09:48:48	40.80	40.90	40.95	-0.30	4	1978
09:48:48	40.80	40.90	40.90	-0.35	3	1974
09:48:42	40.80	40.85	40.85	-0.40	1	1971
09:48:34	40.85	40.95	40.85	-0.40	1	1970
09:48:20	40.65	40.80	40.80	-0.45	2	1969
09:48:20	40.60	40.75	40.75	-0.50	5	1967
09:48:20	40.60	40.75	40.75	-0.50	1	1962
09:48:18	40.60	40.70	40.70	-0.55	4	1961
09:48:18	40.60	40.70	40.70	-0.55	2	1957
09:48:18	40.60	40.70	40.70	-0.55	2	1955
09:48:18	40.60	40.70	40.70	-0.55	1	1953
09:48:17	40.60	40.70	40.70	-0.55	2	1952
09:48:15	40.60	40.70	40.70	-0.55	1	1950
09:48:15	40.30	40.50	40.60	-0.65	12	1949
09:48:15	40.30	40.50	40.55	-0.70	4	1937
09:48:15	40.30	40.50	40.50	-0.75	1	1933
09:48:12	40.30	40.50	40.50	-0.75	1	1932
09:48:06	40.25	40.50	40.55	-0.70	2	1931
09:48:06	40.25	40.50	40.50	-0.75	1	1929
09:47:58	40.20	40.50	40.50	-0.75	3	1928
09:47:22	40.20	40.55	40.55	-0.70	1	1925
09:47:15	40.55	40.60	40.55	-0.70	1	1924
09:47:15	40.55	40.60	40.55	-0.70	2	1923
09:47:15	40.10	40.30	40.55	-0.70	3	1921
09:47:15	40.10	40.30	40.50	-0.75	6	1918
09:47:15	40.10	40.30	40.45	-0.80	4	1912
09:47:15	40.10	40.30	40.30	-0.95	4	1908
09:46:59	40.10	40.15	40.15	-1.10	1	1904
09:46:59	40.15	40.50	40.15	-1.10	4	1903
09:46:42	40.05	40.20	40.35	-0.90	5	1899
09:46:42	40.05	40.20	40.30	-0.95	1	1894
09:46:42	40.05	40.20	40.20	-1.05	3	1893
09:46:23	40.05	40.20	40.05	-1.20	2	1890
09:46:23	40.05	40.20	40.05	-1.20	2	1888
09:46:20	40.10	40.20	40.10	-1.15	7	1886
09:46:20	40.10	40.20	40.10	-1.15	2	1879
09:46:19	40.10	40.20	40.10	-1.15	2	1877
09:46:18	40.20	40.30	40.20	-1.05	1	1875
09:45:42	40.20	40.30	40.20	-1.05	2	1874
09:45:42	40.20	40.30	40.20	-1.05	4	1872
09:45:19	40.30	40.35	40.20	-1.05	5	1868
09:45:19	40.30	40.35	40.30	-0.95	1	1863
09:45:07	40.20	40.35	40.10	-1.15	5	1862
09:45:07	40.20	40.35	40.20	-1.05	5	1857
09:44:24	40.20	40.35	40.20	-1.05	3	1852
09:43:17	40.10	40.20	40.20	-1.05	4	1849
09:42:05	40.05	40.20	40.20	-1.05	2	1845
09:42:00	40.05	40.20	40.20	-1.05	5	1843
09:39:33	40.00	40.20	40.20	-1.05	4	1838
09:38:55	40.00	40.20	40.20	-1.05	2	1834
09:38:05	40.00	40.20	40.20	-1.05	1	1832
09:38:04	40.00	40.20	40.00	-1.25	1	1831
09:38:04	40.00	40.20	40.00	-1.25	1	1830
09:38:03	40.05	40.20	40.05	-1.20	7	1829
09:38:03	40.10	40.30	40.10	-1.15	3	1822
09:37:51	40.05	40.15	40.05	-1.20	1	1819
09:37:45	40.05	40.15	40.05	-1.20	1	1818
09:37:45	40.05	40.15	40.05	-1.20	5	1817
09:37:32	40.10	40.15	40.10	-1.15	3	1812
09:37:24	40.10	40.20	40.10	-1.15	2	1809
09:37:00	40.05	40.10	40.10	-1.15	1	1807
09:36:54	40.10	40.20	40.10	-1.15	1	1806
09:36:54	40.10	40.20	40.10	-1.15	5	1805
09:36:51	40.10	40.20	40.10	-1.15	3	1800
09:36:37	40.15	40.30	40.15	-1.10	1	1797
09:36:35	40.20	40.30	40.20	-1.05	4	1796
09:36:35	40.20	40.30	40.20	-1.05	2	1792
09:36:34	40.20	40.30	40.20	-1.05	1	1790
09:36:34	40.20	40.30	40.20	-1.05	1	1789
09:36:34	40.20	40.30	40.20	-1.05	2	1788
09:36:33	40.25	40.35	40.25	-1.00	2	1786
09:36:06	40.30	40.45	40.30	-0.95	1	1784
09:36:04	40.45	40.50	40.45	-0.80	1	1783
09:36:04	40.45	40.50	40.45	-0.80	1	1782
09:36:04	40.45	40.50	40.45	-0.80	2	1781
09:36:03	40.45	40.50	40.45	-0.80	2	1779
09:36:03	40.50	40.60	40.50	-0.75	1	1777
09:35:49	40.50	40.60	40.60	-0.65	1	1776
09:35:41	40.50	40.60	40.50	-0.75	1	1775
09:35:39	40.50	40.55	40.60	-0.65	1	1774
09:35:39	40.50	40.55	40.55	-0.70	1	1773
09:35:34	40.50	40.55	40.50	-0.75	1	1772
09:35:32	40.50	40.55	40.50	-0.75	3	1771
09:35:30	40.50	40.55	40.50	-0.75	5	1768
09:35:24	40.50	40.60	40.50	-0.75	1	1763
09:35:16	40.55	40.70	40.55	-0.70	1	1762
09:35:10	40.50	40.70	40.50	-0.75	4	1761
09:35:10	40.50	40.75	40.50	-0.75	1	1757
09:35:06	40.45	40.60	40.60	-0.65	1	1756
09:34:59	40.60	40.75	40.60	-0.65	1	1755
09:34:50	40.55	40.60	40.55	-0.70	1	1754
09:34:50	40.55	40.60	40.55	-0.70	4	1753
09:34:50	40.55	40.60	40.55	-0.70	5	1749
09:34:49	40.50	40.60	40.50	-0.75	4	1744
09:34:49	40.50	40.60	40.50	-0.75	1	1740
09:34:46	40.60	40.65	40.60	-0.65	1	1739
09:34:45	40.50	40.65	40.50	-0.75	1	1738
09:34:43	40.55	40.65	40.55	-0.70	3	1737
09:34:30	40.55	40.75	40.75	-0.50	6	1734
09:34:27	40.55	40.75	40.55	-0.70	5	1728
09:34:23	40.55	40.75	40.75	-0.50	2	1723
09:34:20	40.55	40.80	40.55	-0.70	1	1721
09:34:19	40.65	40.80	40.65	-0.60	2	1720
09:34:19	40.50	40.75	40.75	-0.50	5	1718
09:34:18	40.50	40.65	40.65	-0.60	1	1713
09:34:15	40.50	40.60	40.60	-0.65	2	1712
09:34:14	40.45	40.50	40.50	-0.75	7	1710
09:34:14	40.45	40.50	40.50	-0.75	2	1703
09:34:14	40.45	40.50	40.50	-0.75	4	1701
09:34:14	40.45	40.50	40.50	-0.75	1	1697
09:34:12	40.45	40.50	40.50	-0.75	1	1696
09:34:12	40.45	40.50	40.50	-0.75	2	1695
09:34:12	40.45	40.50	40.50	-0.75	2	1693
09:34:09	40.40	40.50	40.50	-0.75	1	1691
09:34:09	40.40	40.50	40.50	-0.75	6	1690
09:34:08	40.40	40.50	40.50	-0.75	1	1684
09:34:07	40.40	40.45	40.50	-0.75	1	1683
09:34:07	40.40	40.45	40.45	-0.80	1	1682
09:34:03	40.40	40.50	40.50	-0.75	1	1681
09:34:02	40.40	40.50	40.50	-0.75	1	1680
09:34:00	40.40	40.50	40.50	-0.75	3	1679
09:33:59	40.40	40.45	40.45	-0.80	5	1676
09:33:49	40.30	40.50	40.50	-0.75	6	1671
09:33:47	40.40	40.50	40.40	-0.85	1	1665
09:33:38	40.40	40.50	40.40	-0.85	2	1664
09:33:38	40.20	40.30	40.40	-0.85	1	1662
09:33:38	40.20	40.30	40.35	-0.90	2	1661
09:33:38	40.20	40.30	40.30	-0.95	5	1659
09:33:35	40.20	40.25	40.30	-0.95	4	1654
09:33:35	40.20	40.25	40.25	-1.00	1	1650
09:33:32	40.15	40.20	40.20	-1.05	1	1649
09:33:32	40.15	40.20	40.20	-1.05	3	1648
09:33:31	40.15	40.20	40.20	-1.05	1	1645
09:33:28	40.15	40.20	40.20	-1.05	1	1644
09:33:23	40.15	40.20	40.15	-1.10	1	1643
09:33:20	40.15	40.20	40.20	-1.05	2	1642
09:33:18	40.05	40.15	40.15	-1.10	3	1640
09:33:12	40.05	40.15	40.15	-1.10	5	1637
09:33:12	40.05	40.10	40.10	-1.15	1	1632
09:32:40	40.05	40.15	40.15	-1.10	2	1631
09:32:18	40.00	40.15	40.15	-1.10	1	1629
09:32:16	40.00	40.15	40.00	-1.25	1	1628
09:32:14	39.95	40.15	40.15	-1.10	1	1627
09:32:13	39.95	40.15	39.95	-1.30	3	1626
09:32:08	40.10	40.15	40.10	-1.15	1	1623
09:32:05	39.95	40.15	39.95	-1.30	1	1622
09:32:05	40.05	40.15	40.05	-1.20	1	1621
09:32:03	40.00	40.20	40.00	-1.25	3	1620
09:32:02	40.05	40.20	40.05	-1.20	1	1617
09:32:00	40.10	40.25	40.10	-1.15	1	1616
09:31:58	40.05	40.25	40.05	-1.20	3	1615
09:31:56	40.05	40.25	40.05	-1.20	3	1612
09:31:51	40.05	40.30	40.30	-0.95	3	1609
09:31:45	40.00	40.35	40.35	-0.90	2	1606
09:31:42	40.00	40.35	40.35	-0.90	4	1604
09:31:42	40.00	40.35	40.35	-0.90	2	1600
09:31:41	40.00	40.10	40.10	-1.15	2	1598
09:31:41	39.90	40.00	40.00	-1.25	17	1596
09:31:41	39.90	39.95	39.95	-1.30	2	1579
09:31:27	39.85	40.00	40.00	-1.25	1	1577
09:31:27	39.95	40.00	39.95	-1.30	2	1576
09:31:23	39.85	39.95	40.00	-1.25	3	1574
09:31:23	39.85	39.95	39.95	-1.30	2	1571
09:31:21	39.85	39.90	39.95	-1.30	5	1569
09:31:21	39.85	39.90	39.90	-1.35	5	1564
09:31:02	39.80	39.90	39.95	-1.30	1	1559
09:31:02	39.80	39.90	39.90	-1.35	4	1558
09:30:56	39.85	39.90	39.85	-1.40	3	1554
09:30:56	39.85	39.90	39.85	-1.40	1	1551
09:30:51	39.85	39.95	39.95	-1.30	3	1550
09:30:34	39.85	39.95	39.95	-1.30	1	1547
09:30:31	39.85	39.95	39.95	-1.30	1	1546
09:30:31	39.85	39.95	39.95	-1.30	1	1545
09:30:31	39.85	39.95	39.95	-1.30	3	1544
09:30:31	39.85	39.90	39.90	-1.35	1	1541
09:30:31	39.85	39.90	39.90	-1.35	1	1540
09:30:29	39.75	39.85	39.85	-1.40	1	1539
09:30:27	39.75	39.80	39.80	-1.45	1	1538
09:30:27	39.75	39.80	39.80	-1.45	5	1537
09:30:20	39.65	39.80	39.80	-1.45	2	1532
09:30:13	39.65	39.80	39.80	-1.45	5	1530
09:30:13	39.65	39.80	39.65	-1.60	1	1525
09:30:12	39.60	39.80	39.80	-1.45	1	1524
09:30:11	39.55	39.80	39.55	-1.70	1	1523
09:30:00	39.50	39.70	39.75	-1.50	2	1522
09:30:00	39.50	39.70	39.70	-1.55	6	1520
09:29:58	39.50	39.70	39.70	-1.55	1	1514
09:29:45	39.50	39.75	39.75	-1.50	5	1513
09:29:43	39.60	39.75	39.60	-1.65	4	1508
09:29:43	39.60	39.75	39.75	-1.50	5	1504
09:29:29	39.50	39.60	39.60	-1.65	1	1499
09:29:20	39.50	39.75	39.75	-1.50	5	1498
09:29:08	39.30	39.50	39.80	-1.45	1	1493
09:29:08	39.30	39.50	39.75	-1.50	1	1492
09:29:08	39.30	39.50	39.55	-1.70	1	1491
09:29:08	39.30	39.50	39.50	-1.75	3	1490
09:28:46	39.30	39.50	39.50	-1.75	1	1487
09:28:46	39.30	39.50	39.50	-1.75	1	1486
09:28:44	39.30	39.50	39.50	-1.75	1	1485
09:28:42	39.25	39.40	39.40	-1.85	4	1484
09:28:42	39.25	39.40	39.40	-1.85	3	1480
09:28:42	39.25	39.40	39.40	-1.85	4	1477
09:28:42	39.25	39.40	39.40	-1.85	1	1473
09:28:18	39.15	39.20	39.35	-1.90	8	1472
09:28:18	39.15	39.20	39.20	-2.05	2	1464
09:28:07	39.20	39.35	39.20	-2.05	7	1462
09:28:02	39.20	39.35	39.20	-2.05	2	1455
09:27:48	39.20	39.35	39.20	-2.05	3	1453
09:27:20	39.15	39.30	39.15	-2.10	2	1450
09:27:12	39.15	39.30	39.15	-2.10	1	1448
09:27:08	39.20	39.30	39.20	-2.05	1	1447
09:26:52	39.15	39.30	39.15	-2.10	1	1446
09:26:48	39.15	39.30	39.15	-2.10	2	1445
09:26:41	39.20	39.30	39.20	-2.05	4	1443
09:26:41	39.20	39.30	39.20	-2.05	1	1439
09:26:41	39.20	39.30	39.20	-2.05	1	1438
09:26:34	39.25	39.35	39.25	-2.00	1	1437
09:26:34	39.25	39.35	39.25	-2.00	4	1436
09:26:34	39.30	39.35	39.30	-1.95	1	1432
09:26:34	39.30	39.35	39.30	-1.95	1	1431
09:26:16	39.30	39.35	39.30	-1.95	1	1430
09:26:16	39.30	39.35	39.30	-1.95	1	1429
09:26:00	39.25	39.30	39.30	-1.95	5	1428
09:25:49	39.25	39.30	39.30	-1.95	2	1423
09:25:34	39.25	39.30	39.30	-1.95	5	1421
09:25:26	39.25	39.30	39.30	-1.95	3	1416
09:25:04	39.20	39.30	39.30	-1.95	1	1413
09:25:04	39.25	39.30	39.25	-2.00	6	1412
09:25:03	39.25	39.30	39.25	-2.00	5	1406
09:25:03	39.25	39.30	39.30	-1.95	2	1401
09:24:49	39.25	39.30	39.30	-1.95	2	1399
09:24:49	39.35	39.40	39.35	-1.90	1	1397
09:24:40	39.25	39.35	39.35	-1.90	4	1396
09:24:09	39.20	39.35	39.20	-2.05	1	1392
09:24:03	39.15	39.30	39.30	-1.95	2	1391
09:23:59	39.30	39.35	39.30	-1.95	1	1389
09:23:59	39.30	39.35	39.30	-1.95	2	1388
09:23:36	39.15	39.30	39.30	-1.95	5	1386
09:23:29	39.30	39.35	39.30	-1.95	1	1381
09:23:27	39.15	39.30	39.30	-1.95	3	1380
09:23:20	39.15	39.30	39.30	-1.95	2	1377
09:23:20	39.30	39.35	39.30	-1.95	5	1375
09:23:19	39.20	39.35	39.20	-2.05	4	1370
09:23:18	39.20	39.30	39.30	-1.95	1	1366
09:23:11	39.20	39.30	39.30	-1.95	1	1365
09:23:10	39.30	39.40	39.30	-1.95	1	1364
09:23:09	39.20	39.30	39.30	-1.95	2	1363
09:22:53	39.15	39.30	39.30	-1.95	2	1361
09:22:46	39.15	39.25	39.15	-2.10	5	1359
09:22:34	39.10	39.15	39.15	-2.10	2	1354
09:22:34	39.10	39.15	39.15	-2.10	6	1352
09:22:25	39.10	39.15	39.15	-2.10	2	1346
09:22:24	39.10	39.15	39.15	-2.10	2	1344
09:22:24	39.10	39.15	39.15	-2.10	2	1342
09:22:20	39.00	39.10	39.10	-2.15	3	1340
09:21:47	38.95	39.00	39.00	-2.25	5	1337
09:21:47	38.95	39.00	39.00	-2.25	4	1332
09:21:47	38.95	39.00	39.00	-2.25	4	1328
09:21:47	38.95	39.00	39.00	-2.25	4	1324
09:21:47	38.95	39.00	39.00	-2.25	3	1320
09:21:46	38.95	39.00	39.00	-2.25	3	1317
09:21:45	38.95	39.00	39.00	-2.25	1	1314
09:21:44	38.95	39.00	39.00	-2.25	5	1313
09:21:32	38.95	39.00	39.00	-2.25	1	1308
09:21:20	38.95	39.00	38.95	-2.30	2	1307
09:21:19	38.95	39.00	38.95	-2.30	2	1305
09:21:06	38.90	38.95	38.95	-2.30	1	1303
09:21:03	38.90	38.95	38.95	-2.30	2	1302
09:21:00	38.85	38.90	38.90	-2.35	1	1300
09:20:55	38.85	38.90	38.85	-2.40	1	1299
09:20:45	38.80	38.85	38.85	-2.40	1	1298
09:20:32	38.80	38.85	38.80	-2.45	1	1297
09:20:32	38.75	38.80	38.80	-2.45	4	1296
09:20:31	38.75	38.80	38.80	-2.45	5	1292
09:20:15	38.70	38.75	38.75	-2.50	2	1287
09:20:15	38.70	38.75	38.75	-2.50	10	1285
09:20:08	38.70	38.75	38.70	-2.55	1	1275
09:20:05	38.70	38.75	38.75	-2.50	1	1274
09:19:54	38.65	38.75	38.75	-2.50	3	1273
09:19:31	38.75	38.80	38.75	-2.50	1	1270
09:19:31	38.70	38.80	38.65	-2.60	1	1269
09:19:31	38.70	38.80	38.70	-2.55	4	1268
09:19:23	38.70	38.75	38.75	-2.50	2	1264
09:19:04	38.75	38.80	38.75	-2.50	1	1262
09:18:52	38.70	38.80	38.70	-2.55	1	1261
09:18:32	38.75	38.80	38.75	-2.50	4	1260
09:18:24	38.70	38.75	38.75	-2.50	1	1256
09:18:15	38.65	38.80	38.60	-2.65	2	1255
09:18:15	38.65	38.80	38.65	-2.60	3	1253
09:17:44	38.65	38.80	38.65	-2.60	3	1250
09:17:39	38.65	38.80	38.80	-2.45	1	1247
09:17:33	38.75	38.80	38.75	-2.50	1	1246
09:17:31	38.70	38.80	38.65	-2.60	6	1245
09:17:31	38.70	38.80	38.70	-2.55	4	1239
09:17:11	38.75	38.80	38.80	-2.45	2	1235
09:17:11	38.65	38.75	38.75	-2.50	4	1233
09:17:08	38.70	38.75	38.70	-2.55	2	1229
09:17:02	38.70	38.75	38.70	-2.55	3	1227
09:17:00	38.60	38.70	38.70	-2.55	15	1224
09:16:50	38.60	38.70	38.60	-2.65	20	1209
09:16:46	38.65	38.70	38.65	-2.60	1	1189
09:16:45	38.65	38.70	38.65	-2.60	1	1188
09:16:31	38.65	38.70	38.65	-2.60	4	1187
09:16:26	38.65	38.70	38.65	-2.60	1	1183
09:16:15	38.65	38.70	38.65	-2.60	1	1182
09:16:13	38.60	38.65	38.65	-2.60	3	1181
09:16:10	38.60	38.65	38.65	-2.60	1	1178
09:16:07	38.60	38.75	38.60	-2.65	2	1177
09:16:07	38.60	38.75	38.60	-2.65	20	1175
09:16:00	38.60	38.65	38.70	-2.55	1	1155
09:16:00	38.60	38.65	38.65	-2.60	3	1154
09:15:54	38.65	38.70	38.65	-2.60	4	1151
09:15:54	38.65	38.70	38.65	-2.60	1	1147
09:15:54	38.65	38.70	38.65	-2.60	2	1146
09:15:54	38.65	38.70	38.65	-2.60	10	1144
09:15:43	38.70	38.80	38.70	-2.55	10	1134
09:15:37	38.70	38.80	38.80	-2.45	1	1124
09:15:26	38.70	38.80	38.80	-2.45	3	1123
09:15:19	38.75	38.80	38.75	-2.50	2	1120
09:15:19	38.75	38.80	38.75	-2.50	2	1118
09:15:19	38.75	38.80	38.75	-2.50	6	1116
09:15:18	38.75	38.80	38.75	-2.50	2	1110
09:15:18	38.80	38.90	38.80	-2.45	10	1108
09:15:04	38.80	38.90	38.90	-2.35	1	1098
09:14:57	38.80	38.90	38.80	-2.45	3	1097
09:14:26	38.80	38.90	38.80	-2.45	4	1094
09:14:11	38.90	38.95	38.90	-2.35	1	1090
09:13:56	38.80	38.95	38.80	-2.45	5	1089
09:13:56	38.80	38.90	38.90	-2.35	5	1084
09:13:55	38.80	38.90	38.80	-2.45	5	1079
09:13:43	38.80	38.90	38.80	-2.45	3	1074
09:13:42	38.85	38.90	38.85	-2.40	1	1071
09:13:28	38.90	38.95	38.90	-2.35	5	1070
09:13:28	38.90	38.95	38.90	-2.35	2	1065
09:13:28	38.90	38.95	38.90	-2.35	5	1063
09:13:04	38.80	38.90	38.90	-2.35	4	1058
09:13:02	38.90	38.95	38.90	-2.35	1	1054
09:13:02	38.80	38.95	38.80	-2.45	2	1053
09:13:01	38.80	38.95	38.80	-2.45	1	1051
09:13:01	38.85	38.95	38.85	-2.40	2	1050
09:13:01	38.85	38.95	38.85	-2.40	3	1048
09:12:52	38.85	38.90	38.85	-2.40	1	1045
09:12:49	38.85	38.90	38.80	-2.45	15	1044
09:12:49	38.85	38.90	38.85	-2.40	9	1029
09:12:49	38.85	38.90	38.85	-2.40	1	1020
09:12:47	38.80	38.90	38.80	-2.45	1	1019
09:12:46	38.85	38.90	38.85	-2.40	10	1018
09:12:46	38.85	38.90	38.85	-2.40	3	1008
09:12:46	38.85	38.90	38.85	-2.40	1	1005
09:12:44	38.90	38.95	38.90	-2.35	5	1004
09:12:44	38.90	38.95	38.90	-2.35	6	999
09:12:44	38.90	38.95	38.90	-2.35	3	993
09:12:44	38.90	38.95	38.90	-2.35	16	990
09:12:43	38.95	39.10	38.95	-2.30	9	974
09:12:40	39.00	39.15	39.00	-2.25	6	965
09:12:40	39.00	39.15	39.00	-2.25	5	959
09:12:40	39.10	39.15	39.10	-2.15	1	954
09:12:27	39.00	39.15	39.15	-2.10	1	953
09:12:16	39.00	39.05	39.05	-2.20	16	952
09:12:13	39.00	39.10	39.20	-2.05	3	936
09:12:13	39.00	39.10	39.15	-2.10	2	933
09:12:13	39.00	39.10	39.10	-2.15	5	931
09:12:03	39.05	39.10	39.05	-2.20	1	926
09:12:01	39.00	39.10	39.00	-2.25	6	925
09:11:59	39.00	39.05	39.05	-2.20	1	919
09:11:53	39.05	39.10	39.05	-2.20	1	918
09:11:36	38.95	39.00	39.00	-2.25	1	917
09:11:27	38.95	39.00	39.00	-2.25	3	916
09:11:18	39.00	39.10	39.00	-2.25	3	913
09:11:14	38.95	39.00	39.00	-2.25	3	910
09:11:14	38.95	39.00	39.00	-2.25	1	907
09:11:14	38.95	39.00	39.00	-2.25	1	906
09:11:14	38.95	39.00	39.00	-2.25	1	905
09:11:14	38.95	39.00	39.00	-2.25	3	904
09:11:10	38.95	39.00	39.00	-2.25	10	901
09:11:08	38.95	39.00	39.00	-2.25	1	891
09:11:05	38.95	39.00	39.00	-2.25	1	890
09:11:05	38.95	39.00	39.00	-2.25	2	889
09:11:05	38.95	39.00	39.00	-2.25	1	887
09:11:05	38.95	39.00	39.00	-2.25	4	886
09:11:05	38.95	39.00	39.00	-2.25	1	882
09:11:05	38.95	39.00	39.00	-2.25	5	881
09:11:00	38.90	39.00	39.00	-2.25	8	876
09:10:54	38.95	39.00	38.95	-2.30	2	868
09:10:43	38.95	39.00	39.00	-2.25	2	866
09:10:43	38.95	39.00	39.00	-2.25	5	864
09:10:30	38.85	38.95	38.95	-2.30	1	859
09:10:28	38.85	38.95	38.95	-2.30	3	858
09:10:25	38.85	38.95	38.95	-2.30	20	855
09:10:25	38.90	38.95	38.90	-2.35	1	835
09:10:13	38.85	38.95	38.95	-2.30	1	834
09:10:12	38.90	38.95	38.90	-2.35	2	833
09:10:03	38.95	39.10	38.95	-2.30	1	831
09:10:00	38.90	39.05	39.05	-2.20	2	830
09:10:00	38.90	39.00	39.00	-2.25	5	828
09:10:00	38.90	39.00	39.00	-2.25	10	823
09:09:59	38.95	39.00	38.95	-2.30	2	813
09:09:46	38.90	38.95	38.95	-2.30	1	811
09:09:42	38.90	38.95	38.95	-2.30	3	810
09:09:32	38.85	38.95	38.85	-2.40	1	807
09:09:25	38.90	38.95	38.90	-2.35	4	806
09:09:25	38.80	38.85	38.90	-2.35	3	802
09:09:25	38.80	38.85	38.85	-2.40	3	799
09:09:23	38.85	38.90	38.85	-2.40	2	796
09:09:19	38.80	38.95	38.95	-2.30	4	794
09:09:17	38.80	38.95	38.80	-2.45	5	790
09:09:14	38.80	38.95	38.95	-2.30	1	785
09:09:12	38.80	39.00	38.80	-2.45	1	784
09:09:08	38.95	39.00	38.95	-2.30	13	783
09:09:08	38.80	38.95	38.95	-2.30	7	770
09:09:06	38.85	39.00	38.85	-2.40	4	763
09:09:06	38.85	39.00	38.85	-2.40	2	759
09:09:01	39.00	39.10	39.00	-2.25	1	757
09:09:01	39.00	39.10	39.00	-2.25	1	756
09:08:55	39.15	39.20	39.15	-2.10	1	755
09:08:53	39.05	39.30	39.05	-2.20	1	754
09:08:53	39.05	39.30	39.05	-2.20	2	753
09:08:50	39.15	39.40	39.15	-2.10	1	751
09:08:47	39.10	39.50	39.50	-1.75	8	750
09:08:32	38.95	39.20	39.20	-2.05	1	742
09:08:32	38.85	38.95	39.65	-1.60	2	741
09:08:32	38.85	38.95	39.60	-1.65	1	739
09:08:32	38.85	38.95	39.50	-1.75	16	738
09:08:32	38.85	38.95	39.45	-1.80	2	722
09:08:32	38.85	38.95	39.30	-1.95	1	720
09:08:32	38.85	38.95	39.25	-2.00	1	719
09:08:32	38.85	38.95	39.20	-2.05	3	718
09:08:32	38.85	38.95	39.15	-2.10	1	715
09:08:32	38.85	38.95	39.00	-2.25	2	714
09:08:32	38.85	38.95	38.95	-2.30	1	712
09:08:24	38.85	39.00	39.00	-2.25	1	711
09:08:22	38.85	39.00	39.00	-2.25	3	710
09:08:21	38.95	39.00	38.95	-2.30	1	707
09:08:21	38.95	39.00	38.95	-2.30	2	706
09:08:21	38.95	39.00	38.95	-2.30	7	704
09:08:18	38.95	39.00	39.00	-2.25	3	697
09:08:18	38.95	39.00	39.00	-2.25	2	694
09:08:18	38.95	39.00	39.00	-2.25	2	692
09:08:14	38.95	39.00	39.00	-2.25	1	690
09:08:11	38.85	38.95	38.95	-2.30	3	689
09:08:05	38.80	38.95	38.95	-2.30	1	686
09:08:05	38.80	38.95	38.95	-2.30	1	685
09:08:02	38.85	38.95	38.85	-2.40	8	684
09:08:02	38.90	39.00	38.90	-2.35	2	676
09:08:02	39.00	39.10	39.00	-2.25	4	674
09:08:01	39.00	39.15	39.15	-2.10	1	670
09:07:51	39.05	39.15	39.05	-2.20	1	669
09:07:48	39.00	39.05	39.05	-2.20	1	668
09:07:46	39.00	39.05	39.05	-2.20	1	667
09:07:46	39.00	39.05	39.05	-2.20	1	666
09:07:43	38.85	39.00	39.00	-2.25	2	665
09:07:42	38.85	39.00	39.00	-2.25	10	663
09:07:37	38.85	39.00	39.00	-2.25	1	653
09:07:33	38.85	39.00	39.00	-2.25	1	652
09:07:26	38.80	38.90	39.00	-2.25	1	651
09:07:26	38.80	38.90	38.90	-2.35	2	650
09:07:23	38.75	38.95	38.95	-2.30	4	648
09:07:20	38.90	38.95	38.90	-2.35	5	644
09:07:16	38.70	39.00	39.00	-2.25	1	639
09:07:13	38.65	38.80	38.80	-2.45	1	638
09:07:12	38.65	38.85	39.00	-2.25	1	637
09:07:12	38.65	38.85	38.95	-2.30	1	636
09:07:12	38.65	38.85	38.90	-2.35	2	635
09:07:12	38.65	38.85	38.85	-2.40	1	633
09:07:06	38.60	38.90	38.90	-2.35	1	632
09:07:05	38.60	38.85	38.85	-2.40	2	631
09:07:04	38.60	38.80	38.80	-2.45	2	629
09:07:02	38.75	38.80	38.75	-2.50	3	627
09:07:02	38.80	38.85	38.80	-2.45	12	624
09:07:01	38.80	38.90	38.90	-2.35	3	612
09:06:56	38.85	38.90	38.85	-2.40	3	609
09:06:56	38.85	38.90	38.85	-2.40	1	606
09:06:56	38.85	38.90	38.85	-2.40	3	605
09:06:56	38.90	38.95	38.90	-2.35	2	602
09:06:56	38.90	38.95	38.90	-2.35	1	600
09:06:51	38.90	38.95	38.90	-2.35	1	599
09:06:45	38.90	38.95	38.90	-2.35	1	598
09:06:41	38.85	38.90	38.90	-2.35	1	597
09:06:39	38.85	38.90	38.90	-2.35	1	596
09:06:32	38.85	38.90	38.90	-2.35	2	595
09:06:24	38.85	38.95	38.95	-2.30	3	593
09:06:20	38.85	38.95	38.85	-2.40	1	590
09:06:20	38.85	38.90	38.90	-2.35	2	589
09:06:14	38.85	38.90	38.90	-2.35	1	587
09:06:06	39.00	39.05	39.00	-2.25	1	586
09:06:04	39.00	39.10	39.00	-2.25	5	585
09:06:02	38.80	39.10	38.80	-2.45	1	580
09:05:57	39.10	39.15	39.10	-2.15	2	579
09:05:57	38.85	39.10	39.10	-2.15	3	577
09:05:56	38.80	39.00	39.10	-2.15	2	574
09:05:56	38.80	39.00	39.05	-2.20	2	572
09:05:56	38.80	39.00	39.00	-2.25	1	570
09:05:53	38.80	39.00	38.80	-2.45	1	569
09:05:53	38.80	39.00	39.00	-2.25	4	568
09:05:50	38.80	38.95	39.00	-2.25	2	564
09:05:50	38.80	38.95	38.95	-2.30	3	562
09:05:49	38.80	38.95	38.80	-2.45	1	559
09:05:49	38.80	39.00	38.80	-2.45	38	558
09:03:47	38.45	38.50	38.50	-2.75	1	520
09:03:47	38.35	38.50	38.50	-2.75	1	519
09:03:47	38.35	38.50	38.50	-2.75	1	518
09:03:46	38.20	38.35	38.35	-2.90	2	517
09:03:46	38.20	38.35	38.35	-2.90	1	515
09:03:45	38.30	38.35	38.20	-3.05	1	514
09:03:45	38.30	38.35	38.30	-2.95	1	513
09:03:45	38.30	38.35	38.35	-2.90	1	512
09:03:44	38.30	38.35	38.35	-2.90	1	511
09:03:44	38.30	38.35	38.35	-2.90	1	510
09:03:43	38.40	38.55	38.35	-2.90	3	509
09:03:43	38.40	38.55	38.40	-2.85	1	506
09:03:42	38.35	38.45	38.45	-2.80	1	505
09:03:41	38.45	38.55	38.45	-2.80	2	504
09:03:40	38.35	38.40	38.40	-2.85	1	502
09:03:40	38.35	38.40	38.40	-2.85	1	501
09:03:40	38.35	38.40	38.35	-2.90	1	500
09:03:39	38.20	38.30	38.30	-2.95	1	499
09:03:39	38.20	38.35	38.35	-2.90	3	498
09:03:32	38.00	38.35	38.35	-2.90	1	495
09:03:29	37.95	38.30	38.35	-2.90	2	494
09:03:29	37.95	38.30	38.30	-2.95	3	492
09:03:29	38.10	38.35	38.10	-3.15	2	489
09:03:29	38.20	38.35	38.20	-3.05	2	487
09:03:27	37.95	38.20	38.20	-3.05	2	485
09:03:27	37.95	38.20	38.20	-3.05	1	483
09:03:25	37.95	38.20	38.20	-3.05	1	482
09:03:25	37.95	38.20	38.20	-3.05	3	481
09:03:23	37.70	38.20	38.20	-3.05	5	478
09:03:22	38.00	38.60	38.00	-3.25	1	473
09:03:20	37.55	37.95	37.95	-3.30	2	472
09:03:20	37.65	37.90	37.95	-3.30	11	470
09:03:20	37.65	37.90	37.90	-3.35	2	459
09:03:20	37.65	37.95	37.65	-3.60	2	457
09:03:20	37.95	38.65	37.95	-3.30	2	455
09:03:19	37.95	38.70	37.95	-3.30	1	453
09:03:15	37.45	38.00	38.00	-3.25	7	452
09:03:14	37.40	37.95	38.00	-3.25	1	445
09:03:14	37.40	37.95	37.95	-3.30	1	444
09:03:14	37.40	37.70	37.95	-3.30	1	443
09:03:14	37.40	37.70	37.85	-3.40	1	442
09:03:14	37.40	37.70	37.75	-3.50	1	441
09:03:14	37.40	37.70	37.70	-3.55	1	440
09:03:14	37.35	37.40	37.40	-3.85	1	439
09:03:12	37.35	37.65	37.65	-3.60	1	438
09:03:10	37.35	37.70	37.70	-3.55	1	437
09:03:01	37.20	37.95	37.20	-4.05	2	436
09:03:01	37.20	37.95	37.95	-3.30	3	434
09:03:01	--	37.15	37.20	-4.05	139	431
09:01:01	38.80	38.90	38.80	-2.45	3	292
09:00:59	38.90	38.95	38.50	-2.75	1	289
09:00:59	38.90	38.95	38.60	-2.65	7	288
09:00:59	38.90	38.95	38.65	-2.60	1	281
09:00:59	38.90	38.95	38.80	-2.45	1	280
09:00:59	38.90	38.95	38.85	-2.40	3	279
09:00:59	38.90	38.95	38.90	-2.35	1	276
09:00:58	38.85	39.00	39.00	-2.25	3	275
09:00:56	38.90	39.00	38.90	-2.35	3	272
09:00:54	38.90	38.95	38.95	-2.30	1	269
09:00:54	38.90	38.95	38.90	-2.35	1	268
09:00:53	38.90	38.95	38.90	-2.35	1	267
09:00:52	38.90	38.95	38.90	-2.35	1	266
09:00:51	38.90	38.95	38.90	-2.35	15	265
09:00:47	38.90	38.95	38.90	-2.35	3	250
09:00:47	38.90	38.95	38.90	-2.35	1	247
09:00:45	38.85	39.00	39.00	-2.25	2	246
09:00:44	38.85	39.00	38.85	-2.40	1	244
09:00:44	39.00	39.05	39.00	-2.25	1	243
09:00:43	39.00	39.05	39.00	-2.25	7	242
09:00:43	39.00	39.05	39.00	-2.25	1	235
09:00:43	39.00	39.05	39.00	-2.25	4	234
09:00:43	39.00	39.05	39.00	-2.25	1	230
09:00:40	39.00	39.05	39.05	-2.20	3	229
09:00:40	39.05	39.20	39.05	-2.20	1	226
09:00:39	39.10	39.20	39.10	-2.15	2	225
09:00:36	39.10	39.20	39.10	-2.15	1	223
09:00:35	39.10	39.15	39.10	-2.15	1	222
09:00:32	39.00	39.15	39.15	-2.10	1	221
09:00:30	39.25	39.35	39.00	-2.25	2	220
09:00:30	39.25	39.35	39.05	-2.20	2	218
09:00:30	39.25	39.35	39.10	-2.15	1	216
09:00:30	39.25	39.35	39.15	-2.10	3	215
09:00:30	39.25	39.35	39.25	-2.00	2	212
09:00:28	39.10	39.40	39.40	-1.85	2	210
09:00:27	39.05	39.25	39.40	-1.85	1	208
09:00:27	39.05	39.25	39.35	-1.90	6	207
09:00:27	39.05	39.25	39.30	-1.95	2	201
09:00:27	39.05	39.25	39.25	-2.00	1	199
09:00:27	39.15	39.25	39.05	-2.20	4	198
09:00:27	39.15	39.25	39.10	-2.15	4	194
09:00:27	39.15	39.25	39.15	-2.10	2	190
09:00:25	39.15	39.30	39.35	-1.90	5	188
09:00:25	39.15	39.30	39.30	-1.95	5	183
09:00:22	39.30	39.35	39.30	-1.95	3	178
09:00:22	39.15	39.25	39.25	-2.00	2	175
09:00:20	39.15	39.25	39.30	-1.95	2	173
09:00:20	39.15	39.25	39.25	-2.00	1	171
09:00:20	39.20	39.25	39.20	-2.05	2	170
09:00:18	39.25	39.30	39.25	-2.00	3	168
09:00:12	39.30	39.50	39.30	-1.95	3	165
09:00:11	39.40	39.60	39.40	-1.85	8	162
09:00:10	39.55	39.75	39.40	-1.85	4	154
09:00:10	39.55	39.75	39.45	-1.80	6	150
09:00:10	39.55	39.75	39.50	-1.75	3	144
09:00:10	39.55	39.75	39.55	-1.70	3	141
09:00:09	39.75	39.85	39.75	-1.50	1	138
09:00:09	39.50	39.90	39.50	-1.75	5	137
09:00:09	39.50	39.90	39.50	-1.75	2	132
09:00:09	39.80	39.90	39.50	-1.75	3	130
09:00:09	39.80	39.90	39.75	-1.50	1	127
09:00:09	39.80	39.90	39.80	-1.45	2	126
09:00:09	39.85	39.90	39.80	-1.45	6	124
09:00:09	39.85	39.90	39.85	-1.40	9	118
09:00:09	--	--	39.85	-1.40	109	109

　

其他人也逛...

PChome儲值 20, 000元

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

MyCard 3000點虛擬點數卡

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值15, 000元

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

aibo Type-C To Type-C 數位顯示PD100W編織快充線

SAMSUNG 三星EVO Plus microSDXC UHS-I U3 A2 V30 128GB記憶卡公司貨 (MB-MC128KA)

DJI AVATA 2 暢飛套裝(三電池版)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值100, 000元

聯詠第1季每股純益8.04元宜特...

調查：85%半導體主管估2024年產...

我的自選股

即時重大訊息

‧預防成癮網銀國際推動責任遊戲...
‧研華首季EPS寫4年同期低點估第...
‧【美股盤後】科技大廠財報利多...

加密貨幣

比特幣BTC	63956.41	-525.30	-0.81%
以太幣ETH	3144.20	-12.31	-0.39%
瑞波幣XRP	0.526785	0.00	0.24%
比特幣現金BCH	481.33	2.61	0.54%
萊特幣LTC	87.60	3.80	4.54%
卡達幣ADA	0.463094	-0.01	-1.68%
波場幣TRX	0.120177	0.00	2.52%
恆星幣XLM	0.113932	0.00	0.16%

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。