最新三大法人賣超台股487.79億元熱門亞諾法COVID-19產品暖「績」啟動多頭攻勢

更新報價

大聯大 (3702) 電子通路業上市

37.75 ▼-0.80 -2.08% 3.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	9,218	37.75	239	37.80	160	38.35	38.35	37.60	38.55

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	37.75	37.80	37.75	-0.80	419	9218
13:24:56	37.75	37.80	37.75	-0.80	1	8799
13:24:52	37.75	37.80	37.75	-0.80	1	8798
13:24:52	37.75	37.80	37.75	-0.80	1	8797
13:24:51	37.75	37.80	37.80	-0.75	1	8796
13:24:50	37.75	37.80	37.75	-0.80	1	8795
13:24:48	37.75	37.80	37.75	-0.80	5	8794
13:24:47	37.75	37.80	37.80	-0.75	1	8789
13:24:41	37.75	37.80	37.75	-0.80	3	8788
13:24:40	37.75	37.80	37.80	-0.75	1	8785
13:24:35	37.75	37.80	37.80	-0.75	1	8784
13:24:30	37.75	37.80	37.75	-0.80	1	8783
13:24:29	37.75	37.80	37.80	-0.75	1	8782
13:24:27	37.75	37.80	37.75	-0.80	4	8781
13:24:27	37.75	37.80	37.80	-0.75	5	8777
13:24:26	37.75	37.80	37.75	-0.80	1	8772
13:24:22	37.75	37.80	37.80	-0.75	1	8771
13:24:14	37.75	37.80	37.80	-0.75	1	8770
13:24:14	37.75	37.80	37.80	-0.75	1	8769
13:24:14	37.80	37.85	37.80	-0.75	23	8768
13:24:14	37.80	37.85	37.80	-0.75	2	8745
13:24:13	37.80	37.85	37.80	-0.75	1	8743
13:24:13	37.75	37.80	37.80	-0.75	4	8742
13:24:12	37.75	37.80	37.80	-0.75	1	8738
13:24:10	37.75	37.80	37.75	-0.80	3	8737
13:24:10	37.75	37.80	37.80	-0.75	1	8734
13:24:02	37.75	37.80	37.80	-0.75	1	8733
13:24:02	37.75	37.80	37.80	-0.75	1	8732
13:23:50	37.75	37.80	37.80	-0.75	2	8731
13:23:47	37.75	37.80	37.80	-0.75	10	8729
13:23:39	37.75	37.80	37.75	-0.80	2	8719
13:23:39	37.75	37.80	37.80	-0.75	1	8717
13:23:30	37.75	37.80	37.80	-0.75	1	8716
13:23:28	37.70	37.75	37.75	-0.80	4	8715
13:23:24	37.70	37.75	37.75	-0.80	1	8711
13:23:20	37.70	37.75	37.75	-0.80	5	8710
13:23:17	37.70	37.75	37.75	-0.80	1	8705
13:23:12	37.70	37.75	37.75	-0.80	2	8704
13:23:11	37.70	37.75	37.75	-0.80	1	8702
13:23:06	37.70	37.75	37.75	-0.80	1	8701
13:23:06	37.70	37.75	37.70	-0.85	1	8700
13:22:59	37.70	37.75	37.75	-0.80	5	8699
13:22:29	37.70	37.75	37.75	-0.80	1	8694
13:22:26	37.70	37.75	37.75	-0.80	1	8693
13:22:16	37.70	37.75	37.75	-0.80	1	8692
13:22:11	37.70	37.75	37.75	-0.80	1	8691
13:21:59	37.70	37.75	37.75	-0.80	1	8690
13:21:51	37.70	37.75	37.75	-0.80	2	8689
13:21:44	37.70	37.75	37.75	-0.80	1	8687
13:21:44	37.70	37.75	37.75	-0.80	6	8686
13:21:43	37.70	37.75	37.75	-0.80	1	8680
13:21:36	37.70	37.75	37.75	-0.80	1	8679
13:21:36	37.70	37.75	37.70	-0.85	4	8678
13:21:20	37.70	37.75	37.75	-0.80	1	8674
13:21:16	37.70	37.75	37.75	-0.80	1	8673
13:21:14	37.70	37.75	37.70	-0.85	1	8672
13:21:12	37.70	37.75	37.75	-0.80	1	8671
13:21:12	37.70	37.75	37.75	-0.80	15	8670
13:21:05	37.70	37.75	37.75	-0.80	2	8655
13:21:03	37.70	37.75	37.75	-0.80	1	8653
13:21:03	37.70	37.75	37.75	-0.80	5	8652
13:20:53	37.70	37.75	37.75	-0.80	1	8647
13:20:40	37.70	37.75	37.75	-0.80	1	8646
13:20:02	37.65	37.75	37.65	-0.90	1	8645
13:19:44	37.60	37.75	37.75	-0.80	1	8644
13:19:36	37.70	37.75	37.70	-0.85	4	8643
13:19:36	37.60	37.70	37.70	-0.85	1	8639
13:19:27	37.60	37.70	37.70	-0.85	1	8638
13:19:18	37.60	37.70	37.70	-0.85	2	8637
13:19:08	37.60	37.70	37.70	-0.85	1	8635
13:19:02	37.60	37.70	37.60	-0.95	1	8634
13:18:57	37.60	37.70	37.70	-0.85	1	8633
13:18:54	37.60	37.70	37.70	-0.85	1	8632
13:18:38	37.60	37.70	37.70	-0.85	1	8631
13:18:33	37.70	37.75	37.70	-0.85	1	8630
13:18:13	37.70	37.75	37.70	-0.85	1	8629
13:18:09	37.70	37.75	37.70	-0.85	1	8628
13:18:07	37.70	37.75	37.60	-0.95	129	8627
13:18:07	37.70	37.75	37.65	-0.90	94	8498
13:18:07	37.70	37.75	37.70	-0.85	27	8404
13:17:50	37.70	37.75	37.75	-0.80	10	8377
13:17:33	37.70	37.75	37.75	-0.80	6	8367
13:17:19	37.70	37.75	37.70	-0.85	1	8361
13:17:17	37.70	37.75	37.75	-0.80	1	8360
13:17:07	37.70	37.75	37.75	-0.80	1	8359
13:17:00	37.70	37.75	37.75	-0.80	1	8358
13:17:00	37.70	37.75	37.75	-0.80	1	8357
13:16:58	37.70	37.75	37.70	-0.85	2	8356
13:16:21	37.70	37.75	37.75	-0.80	1	8354
13:16:03	37.70	37.75	37.75	-0.80	1	8353
13:15:58	37.70	37.75	37.75	-0.80	1	8352
13:15:53	37.70	37.75	37.70	-0.85	10	8351
13:15:47	37.70	37.75	37.70	-0.85	2	8341
13:15:36	37.70	37.75	37.70	-0.85	1	8339
13:15:34	37.70	37.75	37.75	-0.80	2	8338
13:15:30	37.70	37.75	37.75	-0.80	7	8336
13:15:30	37.70	37.75	37.75	-0.80	1	8329
13:15:28	37.70	37.75	37.75	-0.80	2	8328
13:15:25	37.70	37.75	37.75	-0.80	2	8326
13:15:22	37.70	37.75	37.75	-0.80	1	8324
13:15:07	37.70	37.75	37.75	-0.80	5	8323
13:15:02	37.70	37.75	37.75	-0.80	13	8318
13:14:56	37.70	37.75	37.75	-0.80	1	8305
13:14:53	37.70	37.75	37.75	-0.80	1	8304
13:14:35	37.70	37.75	37.75	-0.80	4	8303
13:14:21	37.70	37.75	37.75	-0.80	2	8299
13:14:02	37.70	37.75	37.75	-0.80	1	8297
13:13:59	37.70	37.75	37.75	-0.80	1	8296
13:13:55	37.70	37.75	37.70	-0.85	1	8295
13:13:36	37.70	37.75	37.75	-0.80	1	8294
13:13:27	37.70	37.75	37.75	-0.80	1	8293
13:13:19	37.70	37.75	37.75	-0.80	1	8292
13:13:18	37.70	37.75	37.75	-0.80	7	8291
13:13:08	37.70	37.75	37.75	-0.80	7	8284
13:12:13	37.65	37.75	37.65	-0.90	1	8277
13:12:05	37.65	37.75	37.75	-0.80	3	8276
13:12:03	37.70	37.75	37.70	-0.85	3	8273
13:11:55	37.65	37.75	37.80	-0.75	3	8270
13:11:55	37.65	37.75	37.75	-0.80	10	8267
13:11:50	37.65	37.70	37.70	-0.85	1	8257
13:11:45	37.65	37.70	37.70	-0.85	1	8256
13:11:44	37.65	37.70	37.70	-0.85	3	8255
13:11:44	37.65	37.70	37.70	-0.85	1	8252
13:11:37	37.65	37.70	37.70	-0.85	2	8251
13:11:33	37.65	37.70	37.70	-0.85	1	8249
13:11:28	37.70	37.75	37.70	-0.85	4	8248
13:11:24	37.70	37.75	37.75	-0.80	2	8244
13:11:22	37.70	37.75	37.75	-0.80	5	8242
13:11:20	37.70	37.75	37.70	-0.85	2	8237
13:11:19	37.70	37.75	37.70	-0.85	2	8235
13:11:19	37.70	37.75	37.70	-0.85	2	8233
13:11:02	37.70	37.80	37.80	-0.75	1	8231
13:10:44	37.70	37.80	37.80	-0.75	1	8230
13:10:32	37.70	37.85	37.70	-0.85	1	8229
13:10:04	37.70	37.85	37.85	-0.70	1	8228
13:09:56	37.85	37.90	37.70	-0.85	158	8227
13:09:56	37.85	37.90	37.75	-0.80	32	8069
13:09:56	37.85	37.90	37.80	-0.75	59	8037
13:09:56	37.85	37.90	37.85	-0.70	1	7978
13:09:32	37.85	37.90	37.90	-0.65	1	7977
13:08:50	37.80	37.90	37.80	-0.75	1	7976
13:08:46	37.80	37.90	37.90	-0.65	13	7975
13:08:46	37.80	37.85	37.85	-0.70	1	7962
13:08:42	37.80	37.85	37.85	-0.70	1	7961
13:08:38	37.80	37.85	37.85	-0.70	1	7960
13:08:26	37.80	37.85	37.85	-0.70	4	7959
13:08:26	37.80	37.85	37.85	-0.70	14	7955
13:08:18	37.80	37.85	37.85	-0.70	1	7941
13:07:55	37.80	37.85	37.85	-0.70	1	7940
13:07:13	37.85	37.90	37.85	-0.70	1	7939
13:07:12	37.85	37.90	37.85	-0.70	5	7938
13:07:07	37.85	37.90	37.85	-0.70	1	7933
13:06:41	37.85	37.90	37.90	-0.65	1	7932
13:06:32	37.85	37.90	37.90	-0.65	1	7931
13:05:53	37.85	37.90	37.85	-0.70	2	7930
13:05:38	37.80	37.90	37.90	-0.65	13	7928
13:05:29	37.85	37.90	37.85	-0.70	1	7915
13:05:10	37.85	37.90	37.85	-0.70	2	7914
13:04:59	37.85	37.90	37.85	-0.70	2	7912
13:04:46	37.80	37.90	37.90	-0.65	1	7910
13:04:45	37.80	37.85	37.85	-0.70	3	7909
13:04:39	37.80	37.85	37.85	-0.70	1	7906
13:04:18	37.80	37.85	37.80	-0.75	2	7905
13:04:18	37.80	37.85	37.80	-0.75	2	7903
13:04:12	37.80	37.85	37.80	-0.75	1	7901
13:03:43	37.80	37.85	37.80	-0.75	1	7900
13:03:29	37.80	37.85	37.85	-0.70	2	7899
13:03:21	37.80	37.85	37.85	-0.70	1	7897
13:03:00	37.80	37.85	37.85	-0.70	1	7896
13:02:37	37.85	37.90	37.85	-0.70	3	7895
13:02:37	37.75	37.85	37.85	-0.70	7	7892
13:02:30	37.75	37.80	37.80	-0.75	14	7885
13:02:30	37.75	37.80	37.75	-0.80	2	7871
13:02:29	37.75	37.80	37.75	-0.80	2	7869
13:02:27	37.85	37.90	37.75	-0.80	78	7867
13:02:27	37.85	37.90	37.80	-0.75	130	7789
13:02:27	37.85	37.90	37.85	-0.70	42	7659
13:02:25	37.85	37.90	37.85	-0.70	2	7617
13:02:06	37.85	37.90	37.85	-0.70	2	7615
13:02:01	37.85	37.90	37.85	-0.70	1	7613
13:01:57	37.85	37.90	37.90	-0.65	1	7612
13:01:14	37.85	37.90	37.90	-0.65	1	7611
13:01:12	37.85	37.90	37.85	-0.70	2	7610
13:00:19	37.85	37.90	37.85	-0.70	1	7608
12:59:28	37.85	37.90	37.90	-0.65	1	7607
12:59:22	37.85	37.90	37.90	-0.65	14	7606
12:59:16	37.85	37.90	37.85	-0.70	15	7592
12:59:06	37.85	37.90	37.85	-0.70	1	7577
12:58:37	37.85	37.90	37.85	-0.70	1	7576
12:58:27	37.85	37.90	37.90	-0.65	2	7575
12:57:45	37.85	37.90	37.90	-0.65	1	7573
12:57:42	37.85	37.90	37.90	-0.65	1	7572
12:57:39	37.85	37.90	37.90	-0.65	5	7571
12:57:37	37.85	37.90	37.85	-0.70	30	7566
12:56:56	37.85	37.90	37.85	-0.70	1	7536
12:56:15	37.85	37.90	37.85	-0.70	2	7535
12:56:15	37.85	37.90	37.85	-0.70	2	7533
12:56:14	37.85	37.90	37.85	-0.70	2	7531
12:56:14	37.85	37.90	37.85	-0.70	2	7529
12:56:14	37.85	37.90	37.90	-0.65	14	7527
12:56:01	37.85	37.90	37.90	-0.65	1	7513
12:55:56	37.85	37.90	37.90	-0.65	1	7512
12:55:48	37.85	37.90	37.85	-0.70	2	7511
12:55:26	37.85	37.90	37.85	-0.70	2	7509
12:55:14	37.85	37.90	37.85	-0.70	1	7507
12:54:53	37.85	37.90	37.90	-0.65	1	7506
12:54:10	37.85	37.90	37.90	-0.65	1	7505
12:53:58	37.85	37.90	37.90	-0.65	1	7504
12:53:32	37.90	37.95	37.90	-0.65	3	7503
12:53:32	37.90	37.95	37.90	-0.65	1	7500
12:53:20	37.85	37.90	37.90	-0.65	10	7499
12:53:06	37.85	37.90	37.90	-0.65	14	7489
12:52:46	37.85	37.90	37.85	-0.70	2	7475
12:52:24	37.85	37.90	37.90	-0.65	1	7473
12:52:15	37.85	37.90	37.85	-0.70	8	7472
12:51:48	37.85	37.90	37.85	-0.70	1	7464
12:51:25	37.85	37.90	37.90	-0.65	1	7463
12:51:13	37.85	37.90	37.90	-0.65	2	7462
12:50:38	37.85	37.95	37.95	-0.60	1	7460
12:50:07	37.85	37.95	37.85	-0.70	1	7459
12:49:59	37.85	37.95	37.95	-0.60	1	7458
12:49:58	37.85	37.90	37.95	-0.60	4	7457
12:49:58	37.85	37.90	37.90	-0.65	10	7453
12:49:44	37.90	37.95	37.90	-0.65	2	7443
12:48:52	37.85	37.95	37.95	-0.60	1	7441
12:48:47	37.85	37.90	37.95	-0.60	5	7440
12:48:47	37.85	37.90	37.90	-0.65	2	7435
12:48:31	37.85	37.90	37.90	-0.65	1	7433
12:48:25	37.85	37.95	37.85	-0.70	1	7432
12:48:19	37.90	37.95	37.90	-0.65	1	7431
12:47:48	37.85	37.95	37.95	-0.60	1	7430
12:47:46	37.85	37.90	37.90	-0.65	1	7429
12:47:06	37.85	37.95	37.95	-0.60	1	7428
12:47:02	37.85	37.95	37.95	-0.60	2	7427
12:46:51	37.85	37.90	37.95	-0.60	1	7425
12:46:51	37.85	37.90	37.90	-0.65	13	7424
12:46:43	37.85	37.90	37.85	-0.70	1	7411
12:46:42	37.85	37.90	37.85	-0.70	2	7410
12:46:09	37.80	37.85	37.85	-0.70	11	7408
12:46:04	37.80	37.85	37.85	-0.70	2	7397
12:45:46	37.80	37.85	37.85	-0.70	1	7395
12:45:38	37.80	37.85	37.85	-0.70	2	7394
12:45:35	37.80	37.95	37.80	-0.75	1	7392
12:45:35	37.90	37.95	37.80	-0.75	379	7391
12:45:35	37.90	37.95	37.85	-0.70	119	7012
12:45:35	37.90	37.95	37.90	-0.65	1	6893
12:45:20	37.90	37.95	37.95	-0.60	1	6892
12:45:00	37.90	37.95	37.90	-0.65	1	6891
12:44:45	37.90	37.95	37.90	-0.65	2	6890
12:44:14	37.85	37.90	37.90	-0.65	1	6888
12:44:11	37.85	37.90	37.90	-0.65	1	6887
12:43:57	37.85	37.90	37.90	-0.65	1	6886
12:43:42	37.85	37.90	37.90	-0.65	14	6885
12:43:40	37.85	37.90	37.85	-0.70	2	6871
12:43:34	37.85	37.90	37.90	-0.65	1	6869
12:43:19	37.85	37.90	37.85	-0.70	1	6868
12:43:18	37.85	37.90	37.90	-0.65	14	6867
12:43:11	37.85	37.90	37.90	-0.65	1	6853
12:41:48	37.85	37.90	37.90	-0.65	1	6852
12:41:37	37.85	37.90	37.85	-0.70	1	6851
12:41:21	37.85	37.90	37.90	-0.65	1	6850
12:40:47	37.85	37.90	37.90	-0.65	2	6849
12:40:38	37.85	37.90	37.85	-0.70	2	6847
12:40:34	37.85	37.90	37.90	-0.65	14	6845
12:40:17	37.85	37.90	37.85	-0.70	2	6831
12:40:02	37.85	37.90	37.90	-0.65	1	6829
12:39:55	37.85	37.90	37.85	-0.70	1	6828
12:39:39	37.85	37.90	37.85	-0.70	2	6827
12:39:35	37.90	37.95	37.90	-0.65	1	6825
12:39:28	37.90	37.95	37.90	-0.65	1	6824
12:39:27	37.90	37.95	37.90	-0.65	1	6823
12:39:25	37.90	37.95	37.90	-0.65	1	6822
12:39:24	37.90	37.95	37.90	-0.65	1	6821
12:39:24	37.90	37.95	37.90	-0.65	1	6820
12:39:24	37.90	37.95	37.90	-0.65	1	6819
12:39:23	37.90	37.95	37.90	-0.65	2	6818
12:39:22	37.90	37.95	37.90	-0.65	1	6816
12:39:21	37.90	37.95	37.90	-0.65	3	6815
12:39:20	37.90	37.95	37.90	-0.65	6	6812
12:39:02	37.90	37.95	37.90	-0.65	1	6806
12:38:58	37.90	37.95	37.90	-0.65	3	6805
12:38:56	37.90	37.95	37.90	-0.65	1	6802
12:38:30	37.90	37.95	37.90	-0.65	1	6801
12:38:16	37.90	37.95	37.95	-0.60	1	6800
12:38:13	37.90	37.95	37.90	-0.65	1	6799
12:38:05	37.90	37.95	37.90	-0.65	1	6798
12:37:59	37.90	37.95	37.90	-0.65	1	6797
12:37:36	37.90	37.95	37.90	-0.65	2	6796
12:37:27	37.90	37.95	37.95	-0.60	14	6794
12:36:56	37.90	37.95	37.90	-0.65	1	6780
12:36:50	37.90	37.95	37.95	-0.60	1	6779
12:36:31	37.90	37.95	37.90	-0.65	1	6778
12:36:30	37.90	37.95	37.95	-0.60	1	6777
12:36:05	37.90	37.95	37.90	-0.65	1	6776
12:35:57	37.90	37.95	37.90	-0.65	1	6775
12:35:22	37.90	37.95	37.90	-0.65	1	6774
12:35:12	37.90	37.95	37.90	-0.65	1	6773
12:34:56	37.90	37.95	37.90	-0.65	1	6772
12:34:53	37.90	37.95	37.90	-0.65	1	6771
12:34:49	37.90	37.95	37.90	-0.65	1	6770
12:34:44	37.90	37.95	37.95	-0.60	1	6769
12:34:34	37.90	37.95	37.90	-0.65	2	6768
12:34:19	37.90	37.95	37.95	-0.60	14	6766
12:33:41	37.90	37.95	37.90	-0.65	1	6752
12:33:40	37.90	37.95	37.90	-0.65	1	6751
12:33:39	37.90	37.95	37.90	-0.65	2	6750
12:33:36	37.90	37.95	37.90	-0.65	1	6748
12:33:09	37.90	37.95	37.90	-0.65	2	6747
12:33:08	37.90	37.95	37.90	-0.65	1	6745
12:32:58	37.90	37.95	37.95	-0.60	1	6744
12:32:19	37.85	37.90	37.90	-0.65	1	6743
12:32:13	37.85	37.90	37.90	-0.65	2	6742
12:32:05	37.85	37.90	37.85	-0.70	2	6740
12:32:04	37.85	37.90	37.85	-0.70	1	6738
12:31:48	37.85	37.90	37.90	-0.65	1	6737
12:31:32	37.85	37.90	37.85	-0.70	2	6736
12:31:29	37.85	37.90	37.90	-0.65	2	6734
12:31:29	37.85	37.90	37.90	-0.65	2	6732
12:31:26	37.85	37.90	37.85	-0.70	1	6730
12:31:12	37.85	37.90	37.90	-0.65	14	6729
12:31:12	37.85	37.90	37.90	-0.65	1	6715
12:31:05	37.85	37.90	37.85	-0.70	1	6714
12:30:34	37.85	37.90	37.90	-0.65	2	6713
12:30:32	37.85	37.90	37.90	-0.65	1	6711
12:30:32	37.85	37.95	37.95	-0.60	2	6710
12:30:32	37.85	37.95	37.95	-0.60	2	6708
12:30:32	37.85	37.90	37.90	-0.65	2	6706
12:30:32	37.85	37.90	37.90	-0.65	2	6704
12:30:32	37.85	37.90	37.90	-0.65	2	6702
12:30:32	37.85	37.90	37.90	-0.65	2	6700
12:30:32	37.85	37.90	37.90	-0.65	2	6698
12:30:32	37.85	37.90	37.90	-0.65	2	6696
12:30:32	37.85	37.90	37.90	-0.65	2	6694
12:29:44	37.85	37.90	37.85	-0.70	1	6692
12:29:40	37.85	37.90	37.85	-0.70	5	6691
12:29:26	37.85	37.90	37.90	-0.65	1	6686
12:29:11	37.85	37.90	37.85	-0.70	3	6685
12:29:10	37.85	37.90	37.90	-0.65	1	6682
12:28:57	37.85	37.90	37.90	-0.65	2	6681
12:28:33	37.90	37.95	37.85	-0.70	131	6679
12:28:33	37.90	37.95	37.90	-0.65	119	6548
12:28:30	37.90	37.95	37.90	-0.65	2	6429
12:28:17	37.90	37.95	37.95	-0.60	3	6427
12:28:05	37.90	37.95	37.95	-0.60	14	6424
12:28:01	37.90	37.95	37.90	-0.65	1	6410
12:27:51	37.90	37.95	37.95	-0.60	1	6409
12:27:39	37.90	37.95	37.95	-0.60	1	6408
12:27:28	37.90	37.95	37.95	-0.60	1	6407
12:26:28	37.90	37.95	37.95	-0.60	2	6406
12:26:19	37.90	37.95	37.90	-0.65	1	6404
12:26:00	37.90	37.95	37.95	-0.60	1	6403
12:25:54	37.90	37.95	37.95	-0.60	1	6402
12:25:21	37.90	37.95	37.95	-0.60	1	6401
12:25:07	37.90	37.95	37.95	-0.60	5	6400
12:24:58	37.90	37.95	37.95	-0.60	14	6395
12:24:37	37.90	37.95	37.90	-0.65	1	6381
12:24:35	37.90	37.95	37.95	-0.60	10	6380
12:24:14	37.90	37.95	37.95	-0.60	1	6370
12:24:09	37.90	37.95	37.95	-0.60	1	6369
12:23:48	37.90	37.95	37.95	-0.60	1	6368
12:23:21	37.90	37.95	37.95	-0.60	1	6367
12:23:16	37.90	37.95	37.95	-0.60	2	6366
12:23:13	37.90	37.95	37.95	-0.60	1	6364
12:23:01	37.90	37.95	37.95	-0.60	1	6363
12:22:57	37.95	38.00	37.95	-0.60	1	6362
12:22:56	37.95	38.00	37.95	-0.60	3	6361
12:22:56	37.95	38.00	37.95	-0.60	38	6358
12:22:56	37.95	38.00	37.95	-0.60	1	6320
12:22:26	38.00	38.05	37.95	-0.60	1	6319
12:22:26	38.00	38.05	38.00	-0.55	1	6318
12:22:13	38.00	38.05	38.00	-0.55	9	6317
12:21:51	38.00	38.05	38.00	-0.55	2	6308
12:21:51	37.95	38.00	38.05	-0.50	1	6306
12:21:51	37.95	38.00	38.00	-0.55	13	6305
12:21:36	37.95	38.00	38.00	-0.55	1	6292
12:21:13	37.95	38.00	37.95	-0.60	1	6291
12:21:07	37.95	38.00	38.00	-0.55	1	6290
12:21:07	37.95	38.00	38.00	-0.55	1	6289
12:20:56	37.95	38.00	38.00	-0.55	1	6288
12:20:50	37.95	38.00	38.00	-0.55	5	6287
12:20:39	37.95	38.00	38.00	-0.55	1	6282
12:20:17	37.95	38.00	38.00	-0.55	2	6281
12:19:41	37.95	38.00	38.00	-0.55	1	6279
12:19:31	37.95	38.00	37.95	-0.60	1	6278
12:18:54	37.95	38.00	38.00	-0.55	1	6277
12:18:48	37.95	38.00	38.00	-0.55	1	6276
12:18:47	37.95	38.00	38.00	-0.55	1	6275
12:18:44	37.95	38.00	38.00	-0.55	14	6274
12:18:34	37.95	38.00	38.00	-0.55	10	6260
12:18:27	37.95	38.00	38.00	-0.55	7	6250
12:17:58	37.95	38.00	38.00	-0.55	1	6243
12:17:49	37.95	38.00	37.95	-0.60	1	6242
12:17:44	37.95	38.00	38.00	-0.55	14	6241
12:17:09	37.95	38.00	38.00	-0.55	1	6227
12:16:08	37.95	38.00	37.95	-0.60	1	6226
12:15:37	37.95	38.00	38.00	-0.55	14	6225
12:15:24	37.95	38.00	38.00	-0.55	1	6211
12:14:33	37.95	38.00	37.95	-0.60	1	6210
12:14:25	37.95	38.00	37.95	-0.60	1	6209
12:13:57	37.95	38.00	37.95	-0.60	2	6208
12:13:57	37.90	37.95	37.95	-0.60	7	6206
12:13:57	37.90	37.95	37.95	-0.60	15	6199
12:13:57	37.90	37.95	37.95	-0.60	7	6184
12:13:39	37.90	37.95	37.95	-0.60	1	6177
12:13:27	37.90	37.95	37.95	-0.60	10	6176
12:13:20	37.90	37.95	37.90	-0.65	2	6166
12:12:44	37.90	37.95	37.90	-0.65	1	6164
12:12:30	37.90	37.95	37.95	-0.60	14	6163
12:12:03	37.90	37.95	37.95	-0.60	1	6149
12:11:54	37.90	37.95	37.95	-0.60	1	6148
12:11:01	37.90	37.95	37.90	-0.65	1	6147
12:10:18	37.90	37.95	37.90	-0.65	2	6146
12:10:09	37.90	37.95	37.95	-0.60	1	6144
12:10:00	37.90	37.95	37.90	-0.65	1	6143
12:09:23	37.90	37.95	37.95	-0.60	14	6142
12:09:19	37.90	37.95	37.90	-0.65	1	6128
12:09:15	37.90	37.95	37.95	-0.60	1	6127
12:09:10	37.90	37.95	37.95	-0.60	1	6126
12:08:24	37.90	37.95	37.95	-0.60	1	6125
12:07:37	37.90	37.95	37.90	-0.65	1	6124
12:07:16	37.90	37.95	37.90	-0.65	2	6123
12:06:54	37.90	37.95	37.95	-0.60	1	6121
12:06:46	37.90	37.95	37.90	-0.65	2	6120
12:06:41	37.90	37.95	37.95	-0.60	1	6118
12:06:39	37.90	37.95	37.90	-0.65	1	6117
12:06:38	37.90	37.95	37.95	-0.60	1	6116
12:06:16	37.90	37.95	37.95	-0.60	14	6115
12:06:09	37.90	37.95	37.95	-0.60	1	6101
12:05:54	37.90	37.95	37.90	-0.65	1	6100
12:05:13	37.90	37.95	37.90	-0.65	1	6099
12:05:05	37.90	37.95	37.90	-0.65	1	6098
12:04:54	37.90	37.95	37.95	-0.60	1	6097
12:04:50	37.90	37.95	37.95	-0.60	1	6096
12:04:18	37.90	37.95	37.90	-0.65	1	6095
12:04:14	37.90	37.95	37.90	-0.65	2	6094
12:04:13	37.90	37.95	37.90	-0.65	1	6092
12:03:26	37.85	37.90	37.90	-0.65	7	6091
12:03:17	37.85	37.90	37.90	-0.65	1	6084
12:03:16	37.85	37.90	37.90	-0.65	5	6083
12:03:09	37.85	37.90	37.90	-0.65	14	6078
12:02:47	37.85	37.90	37.90	-0.65	5	6064
12:02:45	37.85	37.90	37.90	-0.65	5	6059
12:02:39	37.85	37.90	37.90	-0.65	2	6054
12:02:31	37.85	37.90	37.85	-0.70	1	6052
12:02:07	37.85	37.90	37.85	-0.70	2	6051
12:01:29	37.85	37.90	37.85	-0.70	2	6049
12:01:18	37.85	37.90	37.90	-0.65	1	6047
12:01:13	37.85	37.90	37.90	-0.65	1	6046
12:00:51	37.85	37.90	37.90	-0.65	1	6045
12:00:50	37.85	37.90	37.85	-0.70	1	6044
12:00:26	37.85	37.90	37.90	-0.65	1	6043
12:00:02	37.85	37.90	37.90	-0.65	14	6042
11:59:07	37.85	37.90	37.85	-0.70	1	6028
11:58:35	37.85	37.90	37.90	-0.65	2	6027
11:58:15	37.85	37.90	37.85	-0.70	1	6025
11:58:10	37.85	37.90	37.85	-0.70	2	6024
11:58:08	37.85	37.90	37.85	-0.70	2	6022
11:57:47	37.85	37.90	37.85	-0.70	1	6020
11:57:46	37.85	37.90	37.90	-0.65	1	6019
11:57:25	37.85	37.90	37.85	-0.70	1	6018
11:57:19	37.85	37.90	37.85	-0.70	100	6017
11:57:06	37.85	37.90	37.85	-0.70	2	5917
11:56:29	37.85	37.90	37.85	-0.70	2	5915
11:56:11	37.85	37.90	37.90	-0.65	1	5913
11:55:51	37.85	37.90	37.90	-0.65	1	5912
11:55:48	37.85	37.90	37.90	-0.65	1	5911
11:55:44	37.85	37.90	37.85	-0.70	1	5910
11:55:12	37.85	37.90	37.90	-0.65	2	5909
11:55:08	37.85	37.90	37.85	-0.70	2	5907
11:55:05	37.85	37.90	37.90	-0.65	1	5905
11:54:55	37.85	37.90	37.85	-0.70	100	5904
11:54:54	37.85	37.90	37.90	-0.65	1	5804
11:54:54	37.85	37.90	37.90	-0.65	1	5803
11:54:44	37.85	37.90	37.90	-0.65	1	5802
11:54:41	37.85	37.90	37.90	-0.65	1	5801
11:54:23	37.85	37.90	37.90	-0.65	1	5800
11:54:20	37.85	37.90	37.90	-0.65	1	5799
11:54:09	37.85	37.90	37.90	-0.65	1	5798
11:54:02	37.85	37.90	37.85	-0.70	1	5797
11:54:01	37.85	37.90	37.90	-0.65	5	5796
11:53:58	37.85	37.90	37.90	-0.65	3	5791
11:53:19	37.85	37.90	37.90	-0.65	1	5788
11:53:14	37.85	37.90	37.90	-0.65	2	5787
11:52:59	37.85	37.90	37.90	-0.65	1	5785
11:52:28	37.85	37.90	37.90	-0.65	1	5784
11:52:19	37.85	37.90	37.85	-0.70	1	5783
11:52:06	37.85	37.90	37.85	-0.70	2	5782
11:52:01	37.85	37.90	37.90	-0.65	13	5780
11:51:55	37.85	37.90	37.90	-0.65	1	5767
11:51:23	37.85	37.90	37.85	-0.70	1	5766
11:51:23	37.85	37.90	37.85	-0.70	1	5765
11:50:37	37.85	37.90	37.85	-0.70	1	5764
11:50:25	37.85	37.90	37.85	-0.70	2	5763
11:49:04	37.85	37.90	37.85	-0.70	2	5761
11:49:01	37.85	37.90	37.90	-0.65	10	5759
11:48:55	37.85	37.90	37.85	-0.70	1	5749
11:48:50	37.85	37.90	37.85	-0.70	2	5748
11:48:29	37.85	37.90	37.85	-0.70	7	5746
11:47:20	37.85	37.90	37.85	-0.70	2	5739
11:47:14	37.85	37.90	37.85	-0.70	1	5737
11:46:47	37.85	37.90	37.90	-0.65	1	5736
11:46:33	37.85	37.90	37.90	-0.65	1	5735
11:46:02	37.85	37.90	37.85	-0.70	2	5734
11:45:50	37.85	37.90	37.90	-0.65	1	5732
11:45:32	37.85	37.90	37.85	-0.70	1	5731
11:45:24	37.85	37.90	37.90	-0.65	5	5730
11:44:18	37.85	37.90	37.85	-0.70	2	5725
11:43:57	37.85	37.90	37.85	-0.70	2	5723
11:43:48	37.85	37.90	37.85	-0.70	1	5721
11:43:47	37.85	37.90	37.90	-0.65	5	5720
11:43:15	37.85	37.90	37.85	-0.70	2	5715
11:43:01	37.85	37.90	37.85	-0.70	2	5713
11:42:20	37.85	37.90	37.85	-0.70	2	5711
11:42:07	37.85	37.90	37.85	-0.70	1	5709
11:42:03	37.85	37.90	37.90	-0.65	3	5708
11:41:28	37.90	37.95	37.90	-0.65	6	5705
11:41:00	37.90	37.95	37.90	-0.65	4	5699
11:40:56	37.90	37.95	37.90	-0.65	2	5695
11:40:54	37.90	37.95	37.90	-0.65	1	5693
11:40:26	37.90	37.95	37.90	-0.65	1	5692
11:40:20	37.90	37.95	37.90	-0.65	2	5691
11:40:20	37.90	37.95	37.90	-0.65	16	5689
11:40:00	37.90	37.95	37.90	-0.65	2	5673
11:39:21	37.90	37.95	37.90	-0.65	10	5671
11:38:43	37.90	37.95	37.90	-0.65	1	5661
11:38:30	37.90	37.95	37.90	-0.65	2	5660
11:38:30	37.90	37.95	37.90	-0.65	100	5658
11:37:02	37.90	37.95	37.90	-0.65	1	5558
11:36:59	37.90	37.95	37.90	-0.65	2	5557
11:36:45	37.90	37.95	37.95	-0.60	1	5555
11:36:44	37.90	37.95	37.95	-0.60	1	5554
11:36:20	37.85	37.90	37.90	-0.65	11	5553
11:36:19	37.85	37.90	37.90	-0.65	1	5542
11:36:01	37.85	37.90	37.90	-0.65	1	5541
11:36:00	37.85	37.90	37.90	-0.65	1	5540
11:35:44	37.85	37.90	37.90	-0.65	1	5539
11:35:37	37.85	37.90	37.90	-0.65	1	5538
11:35:35	37.85	37.90	37.90	-0.65	5	5537
11:35:32	37.85	37.90	37.90	-0.65	40	5532
11:35:21	37.85	37.90	37.90	-0.65	40	5492
11:35:20	37.85	37.90	37.85	-0.70	1	5452
11:35:17	37.85	37.90	37.85	-0.70	2	5451
11:34:53	37.85	37.90	37.85	-0.70	2	5449
11:34:46	37.85	37.90	37.90	-0.65	1	5447
11:34:10	37.85	37.90	37.90	-0.65	1	5446
11:33:58	37.85	37.90	37.85	-0.70	2	5445
11:33:53	37.85	37.90	37.85	-0.70	2	5443
11:33:38	37.85	37.90	37.85	-0.70	1	5441
11:33:23	37.85	37.90	37.85	-0.70	1	5440
11:32:54	37.85	37.90	37.85	-0.70	3	5439
11:32:28	37.85	37.90	37.85	-0.70	2	5436
11:31:56	37.85	37.90	37.85	-0.70	1	5434
11:31:44	37.85	37.90	37.90	-0.65	2	5433
11:31:32	37.85	37.90	37.85	-0.70	1	5431
11:31:03	37.85	37.90	37.85	-0.70	2	5430
11:30:57	37.85	37.90	37.85	-0.70	2	5428
11:30:14	37.85	37.90	37.85	-0.70	1	5426
11:30:03	37.85	37.90	37.85	-0.70	1	5425
11:30:02	37.85	37.90	37.85	-0.70	1	5424
11:30:01	37.85	37.90	37.85	-0.70	1	5423
11:29:59	37.85	37.90	37.85	-0.70	3	5422
11:29:53	37.85	37.90	37.90	-0.65	5	5419
11:29:46	37.85	37.90	37.85	-0.70	1	5414
11:29:45	37.85	37.90	37.85	-0.70	10	5413
11:29:39	37.85	37.90	37.85	-0.70	2	5403
11:29:30	37.85	37.90	37.85	-0.70	1	5401
11:29:20	37.85	37.90	37.85	-0.70	1	5400
11:29:20	37.85	37.90	37.85	-0.70	7	5399
11:29:20	37.85	37.90	37.85	-0.70	15	5392
11:29:20	37.85	37.90	37.85	-0.70	200	5377
11:28:33	37.85	37.90	37.85	-0.70	1	5177
11:28:14	37.85	37.90	37.85	-0.70	2	5176
11:28:14	37.85	37.90	37.90	-0.65	1	5174
11:27:58	37.85	37.90	37.85	-0.70	2	5173
11:27:56	37.85	37.90	37.85	-0.70	2	5171
11:26:55	37.85	37.90	37.90	-0.65	1	5169
11:26:50	37.85	37.90	37.85	-0.70	2	5168
11:26:50	37.85	37.90	37.85	-0.70	1	5166
11:26:31	37.85	37.90	37.90	-0.65	5	5165
11:25:59	37.85	37.90	37.90	-0.65	3	5160
11:25:15	37.85	37.90	37.85	-0.70	1	5157
11:25:07	37.85	37.90	37.90	-0.65	2	5156
11:25:07	37.85	37.90	37.85	-0.70	1	5154
11:24:42	37.85	37.90	37.90	-0.65	1	5153
11:24:39	37.85	37.90	37.90	-0.65	1	5152
11:24:39	37.85	37.90	37.90	-0.65	1	5151
11:24:38	37.85	37.90	37.90	-0.65	1	5150
11:24:37	37.85	37.90	37.90	-0.65	5	5149
11:24:01	37.85	37.90	37.90	-0.65	1	5144
11:23:54	37.85	37.90	37.90	-0.65	2	5143
11:23:52	37.85	37.90	37.90	-0.65	1	5141
11:23:42	37.85	37.90	37.90	-0.65	1	5140
11:23:29	37.85	37.90	37.90	-0.65	1	5139
11:23:25	37.85	37.90	37.85	-0.70	1	5138
11:23:16	37.85	37.90	37.90	-0.65	1	5137
11:23:07	37.85	37.90	37.90	-0.65	1	5136
11:23:06	37.85	37.90	37.90	-0.65	1	5135
11:22:49	37.85	37.90	37.90	-0.65	4	5134
11:22:43	37.85	37.90	37.90	-0.65	28	5130
11:22:32	37.85	37.90	37.90	-0.65	2	5102
11:22:00	37.85	37.90	37.90	-0.65	1	5100
11:21:54	37.85	37.90	37.85	-0.70	2	5099
11:21:54	37.85	37.90	37.85	-0.70	2	5097
11:21:44	37.85	37.90	37.85	-0.70	1	5095
11:21:12	37.85	37.90	37.85	-0.70	2	5094
11:20:36	37.85	37.90	37.85	-0.70	1	5092
11:20:00	37.85	37.90	37.85	-0.70	1	5091
11:19:19	37.85	37.90	37.85	-0.70	1	5090
11:19:17	37.85	37.90	37.85	-0.70	1	5089
11:18:53	37.85	37.90	37.85	-0.70	2	5088
11:18:48	37.85	37.90	37.85	-0.70	1	5086
11:18:27	37.85	37.90	37.85	-0.70	2	5085
11:18:21	37.90	37.95	37.90	-0.65	1	5083
11:18:19	37.90	37.95	37.90	-0.65	1	5082
11:17:59	37.85	37.90	37.90	-0.65	1	5081
11:17:32	37.85	37.90	37.90	-0.65	2	5080
11:17:28	37.85	37.90	37.90	-0.65	5	5078
11:17:17	37.85	37.90	37.90	-0.65	2	5073
11:16:40	37.85	37.90	37.85	-0.70	4	5071
11:16:37	37.85	37.90	37.85	-0.70	1	5067
11:16:37	37.85	37.90	37.90	-0.65	1	5066
11:16:37	37.85	37.90	37.90	-0.65	1	5065
11:16:05	37.85	37.90	37.90	-0.65	2	5064
11:16:02	37.85	37.90	37.90	-0.65	1	5062
11:15:58	37.85	37.90	37.90	-0.65	1	5061
11:15:54	37.85	37.90	37.90	-0.65	10	5060
11:15:53	37.85	37.90	37.90	-0.65	1	5050
11:15:52	37.85	37.90	37.85	-0.70	2	5049
11:15:43	37.85	37.90	37.90	-0.65	1	5047
11:15:32	37.85	37.90	37.90	-0.65	1	5046
11:15:26	37.85	37.90	37.90	-0.65	1	5045
11:15:18	37.85	37.90	37.90	-0.65	1	5044
11:15:01	37.85	37.90	37.90	-0.65	1	5043
11:14:55	37.85	37.90	37.85	-0.70	1	5042
11:14:52	37.85	37.90	37.90	-0.65	1	5041
11:14:51	37.85	37.90	37.85	-0.70	2	5040
11:14:44	37.85	37.90	37.90	-0.65	1	5038
11:14:05	37.85	37.90	37.90	-0.65	14	5037
11:14:04	37.85	37.90	37.90	-0.65	1	5023
11:14:00	37.85	37.90	37.90	-0.65	2	5022
11:13:59	37.85	37.90	37.90	-0.65	1	5020
11:13:47	37.90	37.95	37.90	-0.65	6	5019
11:13:47	37.90	37.95	37.90	-0.65	19	5013
11:13:45	37.90	37.95	37.90	-0.65	25	4994
11:13:41	37.95	38.00	37.95	-0.60	47	4969
11:13:41	37.95	38.00	37.95	-0.60	14	4922
11:13:27	37.95	38.00	37.95	-0.60	2	4908
11:13:14	37.95	38.00	37.95	-0.60	1	4906
11:12:51	37.95	38.00	37.95	-0.60	2	4905
11:12:31	37.95	38.00	38.00	-0.55	1	4903
11:12:20	37.95	38.00	38.00	-0.55	2	4902
11:12:00	37.95	38.00	38.00	-0.55	12	4900
11:11:30	37.95	38.00	37.95	-0.60	1	4888
11:11:01	37.95	38.00	38.00	-0.55	10	4887
11:10:51	37.95	38.00	37.95	-0.60	2	4877
11:10:41	37.95	38.00	37.95	-0.60	2	4875
11:09:50	37.95	38.00	37.95	-0.60	2	4873
11:09:50	37.95	38.00	37.95	-0.60	1	4871
11:09:46	37.95	38.00	38.00	-0.55	2	4870
11:09:37	37.95	38.00	38.00	-0.55	1	4868
11:09:12	37.95	38.00	38.00	-0.55	10	4867
11:08:38	37.95	38.00	37.95	-0.60	1	4857
11:08:29	37.90	37.95	37.95	-0.60	31	4856
11:08:17	37.90	37.95	37.95	-0.60	1	4825
11:08:07	37.90	37.95	37.90	-0.65	1	4824
11:07:46	37.90	37.95	37.95	-0.60	1	4823
11:07:27	37.90	37.95	37.95	-0.60	5	4822
11:07:18	37.90	37.95	37.95	-0.60	1	4817
11:06:49	37.90	37.95	37.90	-0.65	2	4816
11:06:48	37.90	37.95	37.90	-0.65	1	4814
11:06:39	37.85	37.90	37.90	-0.65	16	4813
11:06:38	37.85	37.90	37.90	-0.65	23	4797
11:06:38	37.85	37.90	37.90	-0.65	23	4774
11:06:24	37.85	37.90	37.85	-0.70	1	4751
11:06:20	37.85	37.90	37.85	-0.70	1	4750
11:05:49	37.85	37.90	37.90	-0.65	1	4749
11:05:42	37.85	37.90	37.85	-0.70	2	4748
11:05:42	37.85	37.90	37.90	-0.65	1	4746
11:04:43	37.85	37.90	37.85	-0.70	1	4745
11:04:19	37.85	37.90	37.85	-0.70	2	4744
11:04:18	37.85	37.90	37.85	-0.70	1	4742
11:04:13	37.85	37.90	37.85	-0.70	1	4741
11:03:48	37.85	37.90	37.85	-0.70	2	4740
11:03:18	37.85	37.90	37.85	-0.70	4	4738
11:03:01	37.85	37.90	37.85	-0.70	1	4734
11:02:54	37.85	37.90	37.85	-0.70	2	4733
11:02:46	37.85	37.90	37.90	-0.65	1	4731
11:01:59	37.85	37.90	37.90	-0.65	1	4730
11:01:56	37.85	37.90	37.90	-0.65	1	4729
11:01:52	37.85	37.90	37.90	-0.65	2	4728
11:01:24	37.85	37.90	37.85	-0.70	1	4726
11:01:21	37.85	37.90	37.85	-0.70	1	4725
11:01:21	37.85	37.90	37.85	-0.70	166	4724
11:01:10	37.85	37.90	37.85	-0.70	2	4558
11:00:42	37.85	37.90	37.85	-0.70	1	4556
11:00:03	37.85	37.90	37.85	-0.70	1	4555
10:59:37	37.85	37.90	37.85	-0.70	1	4554
10:59:03	37.85	37.90	37.90	-0.65	1	4553
10:58:21	37.85	37.90	37.90	-0.65	1	4552
10:58:09	37.85	37.90	37.85	-0.70	3	4551
10:58:01	37.85	37.90	37.90	-0.65	1	4548
10:58:01	37.85	37.90	37.90	-0.65	2	4547
10:57:59	37.85	37.90	37.90	-0.65	10	4545
10:57:56	37.85	37.90	37.85	-0.70	1	4535
10:57:38	37.85	37.90	37.90	-0.65	5	4534
10:57:29	37.85	37.90	37.90	-0.65	5	4529
10:57:28	37.85	37.90	37.90	-0.65	14	4524
10:56:29	37.85	37.90	37.90	-0.65	1	4510
10:56:13	37.85	37.90	37.85	-0.70	1	4509
10:56:03	37.85	37.90	37.85	-0.70	1	4508
10:56:02	37.85	37.90	37.85	-0.70	4	4507
10:55:42	37.85	37.90	37.90	-0.65	1	4503
10:55:23	37.85	37.90	37.90	-0.65	3	4502
10:54:32	37.85	37.90	37.85	-0.70	1	4499
10:54:28	37.85	37.90	37.90	-0.65	1	4498
10:54:25	37.85	37.90	37.90	-0.65	1	4497
10:54:10	37.85	37.90	37.90	-0.65	2	4496
10:54:04	37.85	37.90	37.90	-0.65	1	4494
10:53:44	37.85	37.90	37.90	-0.65	1	4493
10:53:39	37.85	37.90	37.90	-0.65	1	4492
10:53:35	37.85	37.90	37.90	-0.65	1	4491
10:53:16	37.85	37.90	37.90	-0.65	100	4490
10:52:49	37.85	37.90	37.85	-0.70	1	4390
10:52:44	37.85	37.90	37.90	-0.65	1	4389
10:52:15	37.85	37.90	37.90	-0.65	1	4388
10:51:21	37.85	37.90	37.85	-0.70	4	4387
10:51:13	37.85	37.90	37.85	-0.70	1	4383
10:50:55	37.85	37.90	37.85	-0.70	2	4382
10:50:33	37.85	37.90	37.85	-0.70	37	4380
10:50:31	37.85	37.90	37.90	-0.65	1	4343
10:50:17	37.85	37.90	37.90	-0.65	1	4342
10:50:16	37.85	37.90	37.90	-0.65	1	4341
10:49:25	37.85	37.90	37.85	-0.70	1	4340
10:49:16	37.85	37.90	37.90	-0.65	1	4339
10:49:11	37.85	37.90	37.90	-0.65	1	4338
10:49:03	37.85	37.90	37.85	-0.70	1	4337
10:49:01	37.85	37.90	37.90	-0.65	5	4336
10:48:47	37.85	37.90	37.90	-0.65	1	4331
10:48:32	37.85	37.90	37.90	-0.65	1	4330
10:47:43	37.85	37.90	37.85	-0.70	1	4329
10:47:29	37.85	37.90	37.90	-0.65	1	4328
10:46:59	37.85	37.90	37.90	-0.65	2	4327
10:46:50	37.85	37.90	37.90	-0.65	1	4325
10:46:29	37.85	37.90	37.90	-0.65	1	4324
10:46:03	37.85	37.90	37.90	-0.65	1	4323
10:46:01	37.85	37.90	37.85	-0.70	1	4322
10:45:46	37.85	37.90	37.90	-0.65	10	4321
10:45:37	37.85	37.90	37.90	-0.65	5	4311
10:45:16	37.85	37.90	37.90	-0.65	1	4306
10:44:37	37.85	37.90	37.90	-0.65	5	4305
10:44:31	37.85	37.90	37.85	-0.70	2	4300
10:44:21	37.85	37.90	37.85	-0.70	1	4298
10:44:10	37.85	37.90	37.90	-0.65	1	4297
10:44:00	37.85	37.90	37.85	-0.70	3	4296
10:43:52	37.85	37.90	37.85	-0.70	2	4293
10:43:48	37.85	37.90	37.85	-0.70	1	4291
10:43:36	37.85	37.90	37.90	-0.65	1	4290
10:43:11	37.85	37.90	37.85	-0.70	1	4289
10:42:37	37.85	37.90	37.85	-0.70	1	4288
10:42:13	37.85	37.90	37.90	-0.65	5	4287
10:42:03	37.85	37.90	37.90	-0.65	5	4282
10:41:59	37.85	37.90	37.90	-0.65	1	4277
10:41:58	37.85	37.90	37.90	-0.65	1	4276
10:41:52	37.85	37.90	37.90	-0.65	5	4275
10:41:49	37.85	37.90	37.90	-0.65	5	4270
10:41:41	37.85	37.90	37.90	-0.65	1	4265
10:41:01	37.85	37.90	37.90	-0.65	10	4264
10:40:55	37.85	37.90	37.85	-0.70	1	4254
10:40:26	37.85	37.90	37.90	-0.65	14	4253
10:40:16	37.85	37.90	37.90	-0.65	1	4239
10:40:12	37.85	37.90	37.90	-0.65	1	4238
10:39:58	37.85	37.90	37.90	-0.65	2	4237
10:39:49	37.85	37.90	37.90	-0.65	2	4235
10:39:43	37.85	37.90	37.90	-0.65	1	4233
10:39:27	37.85	37.90	37.90	-0.65	10	4232
10:39:24	37.85	37.90	37.90	-0.65	5	4222
10:39:17	37.85	37.90	37.90	-0.65	5	4217
10:39:13	37.85	37.90	37.85	-0.70	1	4212
10:38:56	37.85	37.90	37.85	-0.70	1	4211
10:38:41	37.85	37.90	37.90	-0.65	1	4210
10:38:18	37.85	37.90	37.90	-0.65	1	4209
10:38:12	37.85	37.90	37.90	-0.65	1	4208
10:38:11	37.85	37.90	37.90	-0.65	14	4207
10:37:52	37.85	37.90	37.90	-0.65	1	4193
10:37:38	37.85	37.90	37.90	-0.65	1	4192
10:37:35	37.85	37.90	37.90	-0.65	1	4191
10:37:34	37.85	37.90	37.90	-0.65	1	4190
10:37:30	37.85	37.90	37.85	-0.70	1	4189
10:37:26	37.85	37.90	37.90	-0.65	5	4188
10:36:46	37.85	37.90	37.90	-0.65	1	4183
10:36:41	37.85	37.90	37.90	-0.65	1	4182
10:36:30	37.85	37.90	37.90	-0.65	1	4181
10:35:50	37.85	37.90	37.85	-0.70	1	4180
10:35:46	37.85	37.90	37.90	-0.65	1	4179
10:35:24	37.85	37.90	37.90	-0.65	1	4178
10:35:05	37.85	37.90	37.85	-0.70	1	4177
10:34:35	37.85	37.90	37.85	-0.70	2	4176
10:34:29	37.85	37.90	37.85	-0.70	1	4174
10:34:27	37.85	37.90	37.85	-0.70	3	4173
10:34:21	37.85	37.90	37.85	-0.70	1	4170
10:34:18	37.85	37.90	37.85	-0.70	5	4169
10:34:18	37.85	37.90	37.85	-0.70	5	4164
10:34:17	37.85	37.90	37.90	-0.65	1	4159
10:34:07	37.85	37.90	37.85	-0.70	1	4158
10:34:05	37.85	37.90	37.85	-0.70	2	4157
10:33:59	37.85	37.90	37.85	-0.70	1	4155
10:33:52	37.85	37.90	37.90	-0.65	1	4154
10:33:44	37.85	37.90	37.85	-0.70	8	4153
10:33:23	37.85	37.90	37.90	-0.65	2	4145
10:33:22	37.85	37.90	37.85	-0.70	1	4143
10:32:57	37.85	37.90	37.90	-0.65	1	4142
10:32:25	37.85	37.90	37.85	-0.70	1	4141
10:30:47	37.85	37.90	37.85	-0.70	1	4140
10:30:45	37.85	37.90	37.85	-0.70	1	4139
10:30:40	37.85	37.90	37.90	-0.65	1	4138
10:30:39	37.85	37.90	37.85	-0.70	1	4137
10:30:34	37.85	37.90	37.85	-0.70	1	4136
10:30:30	37.85	37.90	37.90	-0.65	1	4135
10:30:29	37.85	37.90	37.85	-0.70	4	4134
10:29:36	37.85	37.90	37.90	-0.65	1	4130
10:29:01	37.85	37.90	37.85	-0.70	1	4129
10:28:56	37.85	37.90	37.90	-0.65	14	4128
10:28:51	37.85	37.90	37.90	-0.65	1	4114
10:28:40	37.85	37.90	37.90	-0.65	1	4113
10:28:26	37.85	37.90	37.90	-0.65	5	4112
10:28:09	37.85	37.90	37.90	-0.65	1	4107
10:27:57	37.85	37.90	37.90	-0.65	1	4106
10:27:20	37.85	37.90	37.85	-0.70	1	4105
10:27:14	37.85	37.90	37.90	-0.65	3	4104
10:27:08	37.85	37.90	37.90	-0.65	4	4101
10:27:01	37.85	37.90	37.90	-0.65	1	4097
10:26:39	37.85	37.90	37.90	-0.65	2	4096
10:26:34	37.85	37.90	37.90	-0.65	1	4094
10:26:30	37.85	37.90	37.90	-0.65	1	4093
10:26:00	37.85	37.90	37.90	-0.65	1	4092
10:25:44	37.85	37.90	37.90	-0.65	5	4091
10:25:38	37.85	37.90	37.85	-0.70	1	4086
10:25:38	37.85	37.90	37.85	-0.70	2	4085
10:25:31	37.85	37.90	37.90	-0.65	2	4083
10:25:31	37.85	37.90	37.90	-0.65	1	4081
10:25:20	37.85	37.90	37.90	-0.65	1	4080
10:25:15	37.85	37.90	37.90	-0.65	1	4079
10:25:10	37.85	37.90	37.90	-0.65	1	4078
10:25:05	37.85	37.90	37.90	-0.65	2	4077
10:25:03	37.85	37.90	37.90	-0.65	1	4075
10:25:00	37.85	37.90	37.90	-0.65	4	4074
10:24:54	37.85	37.90	37.90	-0.65	2	4070
10:24:49	37.85	37.90	37.90	-0.65	3	4068
10:23:57	37.85	37.90	37.85	-0.70	1	4065
10:23:52	37.85	37.90	37.85	-0.70	2	4064
10:23:34	37.85	37.90	37.85	-0.70	1	4062
10:23:34	37.85	37.90	37.85	-0.70	2	4061
10:23:25	37.85	37.90	37.85	-0.70	2	4059
10:22:56	37.85	37.90	37.85	-0.70	1	4057
10:22:41	37.85	37.90	37.85	-0.70	2	4056
10:22:16	37.85	37.90	37.85	-0.70	2	4054
10:22:13	37.85	37.90	37.85	-0.70	1	4052
10:22:10	37.90	37.95	37.90	-0.65	1	4051
10:22:08	37.90	37.95	37.90	-0.65	14	4050
10:22:08	37.90	37.95	37.90	-0.65	4	4036
10:22:05	37.90	37.95	37.90	-0.65	1	4032
10:22:04	37.90	37.95	37.90	-0.65	1	4031
10:22:03	37.90	37.95	37.90	-0.65	1	4030
10:21:57	37.90	37.95	37.90	-0.65	1	4029
10:21:33	37.90	37.95	37.95	-0.60	1	4028
10:20:54	37.90	37.95	37.90	-0.65	4	4027
10:20:31	37.90	37.95	37.90	-0.65	1	4023
10:20:04	37.90	37.95	37.90	-0.65	1	4022
10:20:03	37.90	37.95	37.90	-0.65	5	4021
10:19:30	37.90	37.95	37.90	-0.65	3	4016
10:18:49	37.90	37.95	37.90	-0.65	1	4013
10:18:47	37.90	37.95	37.90	-0.65	1	4012
10:17:54	37.90	37.95	37.90	-0.65	2	4011
10:17:15	37.85	37.90	37.90	-0.65	12	4009
10:17:13	37.85	37.90	37.90	-0.65	5	3997
10:17:07	37.85	37.90	37.85	-0.70	1	3992
10:17:06	37.85	37.90	37.90	-0.65	2	3991
10:16:46	37.85	37.90	37.90	-0.65	5	3989
10:16:27	37.85	37.90	37.90	-0.65	1	3984
10:16:23	37.85	37.90	37.90	-0.65	1	3983
10:16:12	37.85	37.90	37.85	-0.70	10	3982
10:16:04	37.85	37.90	37.85	-0.70	11	3972
10:15:57	37.85	37.90	37.90	-0.65	14	3961
10:15:33	37.85	37.90	37.90	-0.65	3	3947
10:15:25	37.85	37.90	37.85	-0.70	1	3944
10:15:06	37.85	37.95	37.95	-0.60	1	3943
10:14:56	37.90	37.95	37.90	-0.65	115	3942
10:14:53	37.90	37.95	37.90	-0.65	51	3827
10:14:52	37.90	37.95	37.90	-0.65	3	3776
10:14:50	37.90	37.95	37.90	-0.65	6	3773
10:14:42	37.90	37.95	37.90	-0.65	3	3767
10:14:42	37.90	37.95	37.90	-0.65	3	3764
10:14:40	37.90	37.95	37.90	-0.65	2	3761
10:14:39	37.90	37.95	37.90	-0.65	2	3759
10:14:36	37.90	37.95	37.90	-0.65	1	3757
10:14:30	37.90	37.95	37.95	-0.60	3	3756
10:14:00	37.90	37.95	37.90	-0.65	2	3753
10:13:53	37.90	37.95	37.90	-0.65	1	3751
10:13:52	37.90	37.95	37.90	-0.65	6	3750
10:13:52	37.90	37.95	37.90	-0.65	2	3744
10:13:44	37.90	37.95	37.90	-0.65	1	3742
10:13:44	37.90	37.95	37.90	-0.65	1	3741
10:13:44	37.90	37.95	37.90	-0.65	25	3740
10:13:43	37.90	37.95	37.90	-0.65	2	3715
10:13:42	37.90	37.95	37.90	-0.65	1	3713
10:13:41	37.90	37.95	37.90	-0.65	1	3712
10:13:32	37.90	37.95	37.90	-0.65	2	3711
10:13:30	37.90	37.95	37.90	-0.65	1	3709
10:13:30	37.90	37.95	37.90	-0.65	1	3708
10:13:25	37.90	37.95	37.90	-0.65	2	3707
10:13:13	37.90	37.95	37.95	-0.60	1	3705
10:13:11	37.90	37.95	37.95	-0.60	1	3704
10:12:46	37.95	38.00	37.95	-0.60	25	3703
10:12:46	37.95	38.00	37.95	-0.60	54	3678
10:12:43	37.95	38.00	37.95	-0.60	1	3624
10:12:42	37.95	38.00	37.95	-0.60	1	3623
10:12:41	37.95	38.00	37.95	-0.60	1	3622
10:12:32	37.95	38.00	37.95	-0.60	1	3621
10:12:18	37.95	38.00	37.95	-0.60	1	3620
10:12:14	37.95	38.00	37.95	-0.60	1	3619
10:12:11	37.95	38.00	37.95	-0.60	1	3618
10:12:08	37.95	38.00	37.95	-0.60	1	3617
10:12:05	37.95	38.00	37.95	-0.60	1	3616
10:12:02	37.95	38.00	37.95	-0.60	1	3615
10:11:38	37.95	38.00	37.95	-0.60	1	3614
10:11:34	37.95	38.00	37.95	-0.60	1	3613
10:11:34	37.95	38.00	37.95	-0.60	2	3612
10:11:34	37.95	38.00	37.95	-0.60	2	3610
10:11:32	37.95	38.00	37.95	-0.60	4	3608
10:11:17	37.95	38.00	37.95	-0.60	5	3604
10:11:11	37.95	38.00	37.95	-0.60	2	3599
10:10:41	37.95	38.00	37.95	-0.60	5	3597
10:10:12	37.95	38.00	37.95	-0.60	4	3592
10:09:36	37.90	37.95	37.95	-0.60	3	3588
10:09:26	37.90	37.95	37.95	-0.60	7	3585
10:09:15	37.90	37.95	37.95	-0.60	2	3578
10:09:13	37.90	37.95	37.95	-0.60	1	3576
10:09:13	37.90	37.95	37.95	-0.60	40	3575
10:09:11	37.90	37.95	37.95	-0.60	2	3535
10:09:10	37.90	37.95	37.95	-0.60	1	3533
10:09:08	37.90	37.95	37.95	-0.60	2	3532
10:09:07	37.90	37.95	37.95	-0.60	3	3530
10:09:06	37.90	37.95	37.95	-0.60	2	3527
10:08:58	37.90	37.95	37.95	-0.60	14	3525
10:08:46	37.90	37.95	37.95	-0.60	1	3511
10:08:37	37.90	37.95	37.95	-0.60	2	3510
10:08:09	37.90	37.95	37.95	-0.60	5	3508
10:07:57	37.90	37.95	37.95	-0.60	1	3503
10:07:55	37.90	37.95	37.95	-0.60	1	3502
10:07:17	37.90	37.95	37.95	-0.60	1	3501
10:06:53	37.90	37.95	37.90	-0.65	2	3500
10:06:44	37.90	37.95	37.95	-0.60	1	3498
10:06:26	37.90	37.95	37.95	-0.60	1	3497
10:05:59	37.90	37.95	37.90	-0.65	5	3496
10:05:20	37.90	37.95	37.95	-0.60	1	3491
10:05:13	37.90	37.95	37.95	-0.60	1	3490
10:05:05	37.95	38.00	37.95	-0.60	10	3489
10:05:05	37.95	38.00	37.95	-0.60	73	3479
10:04:39	37.95	38.00	37.95	-0.60	2	3406
10:04:14	37.95	38.00	37.95	-0.60	2	3404
10:03:51	37.95	38.00	38.00	-0.55	1	3402
10:03:49	37.95	38.00	38.00	-0.55	20	3401
10:03:39	37.95	38.00	38.00	-0.55	1	3381
10:02:53	37.95	38.00	38.00	-0.55	5	3380
10:02:28	37.95	38.00	38.00	-0.55	5	3375
10:02:07	37.95	38.00	38.00	-0.55	2	3370
10:01:27	37.95	38.00	37.95	-0.60	2	3368
10:00:41	37.95	38.00	37.95	-0.60	1	3366
10:00:33	37.95	38.00	37.95	-0.60	3	3365
10:00:00	37.95	38.00	37.95	-0.60	1	3362
09:59:30	37.90	37.95	37.95	-0.60	8	3361
09:59:27	37.90	37.95	37.95	-0.60	1	3353
09:59:17	37.90	37.95	37.95	-0.60	1	3352
09:59:12	37.90	37.95	37.95	-0.60	1	3351
09:59:02	37.95	38.00	37.95	-0.60	1	3350
09:58:59	37.95	38.00	37.95	-0.60	1	3349
09:58:54	37.90	37.95	37.95	-0.60	8	3348
09:58:52	37.90	37.95	37.95	-0.60	3	3340
09:58:52	37.90	37.95	37.95	-0.60	14	3337
09:58:44	37.90	37.95	37.95	-0.60	1	3323
09:58:33	37.90	37.95	37.95	-0.60	10	3322
09:58:02	37.90	37.95	37.95	-0.60	1	3312
09:57:52	37.90	37.95	37.95	-0.60	10	3311
09:57:17	37.90	37.95	37.95	-0.60	2	3301
09:57:06	37.90	37.95	37.95	-0.60	5	3299
09:57:06	37.90	37.95	37.90	-0.65	11	3294
09:56:59	37.95	38.00	37.95	-0.60	2	3283
09:56:59	37.95	38.00	37.95	-0.60	2	3281
09:56:59	37.95	38.00	37.95	-0.60	23	3279
09:56:59	37.95	38.00	37.95	-0.60	11	3256
09:56:59	37.95	38.00	37.95	-0.60	4	3245
09:56:59	37.95	38.00	37.95	-0.60	98	3241
09:56:56	37.95	38.00	38.00	-0.55	1	3143
09:56:43	37.95	38.00	38.00	-0.55	1	3142
09:56:13	37.95	38.00	38.05	-0.50	1	3141
09:56:13	37.95	38.00	38.00	-0.55	4	3140
09:56:11	37.95	38.00	38.00	-0.55	1	3136
09:56:10	37.95	38.00	38.00	-0.55	14	3135
09:56:01	37.95	38.00	38.00	-0.55	10	3121
09:55:49	37.95	38.00	38.00	-0.55	10	3111
09:55:40	37.95	38.00	38.00	-0.55	1	3101
09:55:22	37.95	38.00	37.95	-0.60	1	3100
09:55:18	37.95	38.00	37.95	-0.60	1	3099
09:55:10	37.95	38.00	37.95	-0.60	21	3098
09:55:10	37.95	38.00	37.95	-0.60	1	3077
09:55:05	37.95	38.00	37.95	-0.60	1	3076
09:55:01	38.00	38.05	38.00	-0.55	16	3075
09:55:01	38.00	38.05	38.00	-0.55	126	3059
09:55:01	38.00	38.05	38.00	-0.55	1	2933
09:55:00	38.00	38.05	38.00	-0.55	10	2932
09:55:00	38.00	38.05	38.00	-0.55	80	2922
09:54:54	38.00	38.05	38.00	-0.55	1	2842
09:54:51	38.00	38.05	38.05	-0.50	1	2841
09:54:44	38.00	38.05	38.05	-0.50	3	2840
09:54:40	38.00	38.05	38.00	-0.55	1	2837
09:54:38	38.00	38.05	38.00	-0.55	50	2836
09:54:32	38.00	38.05	38.00	-0.55	1	2786
09:53:27	38.00	38.05	38.00	-0.55	2	2785
09:53:22	38.00	38.05	38.05	-0.50	3	2783
09:53:02	38.00	38.05	38.00	-0.55	6	2780
09:53:00	38.00	38.05	38.00	-0.55	1	2774
09:52:16	38.00	38.05	38.00	-0.55	50	2773
09:52:13	38.00	38.05	38.05	-0.50	10	2723
09:51:59	38.00	38.05	38.05	-0.50	3	2713
09:51:57	38.00	38.05	38.00	-0.55	1	2710
09:51:47	38.00	38.05	38.05	-0.50	1	2709
09:51:42	38.00	38.05	38.05	-0.50	1	2708
09:51:32	38.00	38.05	38.05	-0.50	1	2707
09:51:02	38.05	38.10	38.05	-0.50	63	2706
09:50:49	38.05	38.10	38.05	-0.50	1	2643
09:50:48	38.05	38.10	38.05	-0.50	1	2642
09:50:44	38.05	38.10	38.05	-0.50	1	2641
09:50:40	38.05	38.10	38.05	-0.50	1	2640
09:50:38	38.05	38.10	38.05	-0.50	14	2639
09:50:36	38.05	38.10	38.05	-0.50	6	2625
09:50:36	38.05	38.10	38.05	-0.50	2	2619
09:50:17	38.05	38.10	38.05	-0.50	4	2617
09:49:55	38.05	38.10	38.00	-0.55	8	2613
09:49:55	38.05	38.10	38.05	-0.50	42	2605
09:49:54	38.00	38.05	38.05	-0.50	8	2563
09:49:31	38.00	38.05	38.05	-0.50	2	2555
09:49:22	38.00	38.05	38.00	-0.55	3	2553
09:49:17	38.00	38.05	38.05	-0.50	5	2550
09:49:05	38.00	38.05	38.00	-0.55	1	2545
09:48:34	38.00	38.05	38.05	-0.50	1	2544
09:48:19	38.05	38.10	38.05	-0.50	3	2543
09:48:08	38.00	38.05	38.05	-0.50	11	2540
09:48:02	38.05	38.10	38.05	-0.50	10	2529
09:47:53	38.05	38.10	38.05	-0.50	2	2519
09:47:41	38.05	38.10	38.05	-0.50	2	2517
09:47:39	38.00	38.05	38.05	-0.50	9	2515
09:47:34	38.05	38.10	38.00	-0.55	43	2506
09:47:34	38.05	38.10	38.05	-0.50	7	2463
09:47:21	38.05	38.10	38.05	-0.50	33	2456
09:46:29	38.05	38.10	38.05	-0.50	10	2423
09:45:13	38.05	38.15	38.05	-0.50	50	2413
09:44:26	38.05	38.15	38.15	-0.40	1	2363
09:44:16	38.05	38.10	38.15	-0.40	50	2362
09:44:16	38.05	38.10	38.10	-0.45	50	2312
09:44:05	38.10	38.15	38.05	-0.50	7	2262
09:44:05	38.10	38.15	38.10	-0.45	2	2255
09:43:10	38.00	38.05	38.15	-0.40	42	2253
09:43:10	38.00	38.05	38.10	-0.45	17	2211
09:43:10	38.00	38.05	38.05	-0.50	41	2194
09:43:06	38.00	38.05	38.05	-0.50	5	2153
09:43:05	38.00	38.05	38.05	-0.50	2	2148
09:43:04	38.00	38.05	38.05	-0.50	1	2146
09:42:52	38.00	38.05	38.00	-0.55	50	2145
09:42:46	38.00	38.05	38.05	-0.50	1	2095
09:42:38	38.00	38.05	38.05	-0.50	10	2094
09:42:30	38.00	38.05	38.05	-0.50	2	2084
09:40:54	38.05	38.10	38.00	-0.55	7	2082
09:40:54	38.05	38.10	38.05	-0.50	3	2075
09:40:31	38.05	38.10	38.00	-0.55	25	2072
09:40:31	38.05	38.10	38.05	-0.50	25	2047
09:39:49	38.05	38.10	38.10	-0.45	1	2022
09:39:39	38.05	38.10	38.10	-0.45	5	2021
09:39:24	38.05	38.10	38.10	-0.45	3	2016
09:39:18	38.05	38.10	38.10	-0.45	1	2013
09:39:13	38.00	38.10	38.10	-0.45	3	2012
09:39:12	38.00	38.10	38.10	-0.45	5	2009
09:39:05	38.00	38.10	38.10	-0.45	1	2004
09:38:47	38.00	38.10	38.10	-0.45	10	2003
09:38:35	38.00	38.10	38.10	-0.45	1	1993
09:38:10	38.05	38.10	38.00	-0.55	28	1992
09:38:10	38.05	38.10	38.05	-0.50	22	1964
09:37:41	38.05	38.10	38.10	-0.45	28	1942
09:37:07	38.05	38.10	38.10	-0.45	2	1914
09:36:58	38.05	38.10	38.10	-0.45	1	1912
09:36:57	38.05	38.10	38.10	-0.45	5	1911
09:36:30	38.00	38.05	38.05	-0.50	1	1906
09:36:21	38.00	38.05	38.05	-0.50	4	1905
09:36:21	38.00	38.05	38.05	-0.50	20	1901
09:36:16	38.00	38.05	38.05	-0.50	1	1881
09:36:13	38.00	38.05	38.05	-0.50	10	1880
09:35:52	38.00	38.05	38.05	-0.50	1	1870
09:35:50	38.00	38.05	38.00	-0.55	20	1869
09:35:48	38.00	38.05	38.05	-0.50	3	1849
09:35:48	38.00	38.05	38.05	-0.50	20	1846
09:35:48	38.00	38.05	38.00	-0.55	50	1826
09:35:38	38.00	38.05	38.05	-0.50	1	1776
09:35:36	38.00	38.05	38.05	-0.50	5	1775
09:35:34	38.00	38.05	38.05	-0.50	1	1770
09:34:35	38.00	38.05	38.05	-0.50	1	1769
09:34:06	38.00	38.05	38.05	-0.50	1	1768
09:34:01	38.00	38.05	38.05	-0.50	1	1767
09:33:49	38.00	38.05	38.05	-0.50	2	1766
09:33:46	38.00	38.05	38.05	-0.50	2	1764
09:33:38	38.00	38.05	38.05	-0.50	1	1762
09:33:36	38.00	38.05	38.05	-0.50	1	1761
09:33:29	38.00	38.05	38.05	-0.50	1	1760
09:33:27	38.00	38.05	38.05	-0.50	4	1759
09:33:27	38.00	38.05	38.00	-0.55	50	1755
09:33:27	38.00	38.05	38.05	-0.50	5	1705
09:33:24	38.00	38.05	38.05	-0.50	1	1700
09:33:19	38.00	38.05	38.05	-0.50	3	1699
09:33:05	38.00	38.05	38.05	-0.50	1	1696
09:33:03	38.00	38.05	38.05	-0.50	1	1695
09:32:23	38.00	38.05	38.05	-0.50	1	1694
09:32:21	38.00	38.05	38.05	-0.50	10	1693
09:32:02	38.05	38.10	38.05	-0.50	14	1683
09:32:02	38.05	38.10	38.05	-0.50	17	1669
09:31:59	38.05	38.10	38.05	-0.50	1	1652
09:31:54	38.05	38.10	38.05	-0.50	10	1651
09:31:50	38.05	38.10	38.05	-0.50	1	1641
09:31:36	38.05	38.10	38.10	-0.45	1	1640
09:31:06	38.05	38.10	38.00	-0.55	36	1639
09:31:06	38.05	38.10	38.05	-0.50	14	1603
09:31:02	38.05	38.10	38.10	-0.45	1	1589
09:30:49	38.05	38.10	38.10	-0.45	2	1588
09:30:43	38.00	38.05	38.05	-0.50	25	1586
09:30:42	38.00	38.05	38.05	-0.50	4	1561
09:30:41	38.00	38.05	38.05	-0.50	2	1557
09:30:41	38.00	38.05	38.05	-0.50	1	1555
09:30:41	38.00	38.05	38.05	-0.50	3	1554
09:30:33	38.00	38.05	38.05	-0.50	1	1551
09:29:59	38.00	38.05	38.00	-0.55	2	1550
09:29:54	38.00	38.05	38.05	-0.50	1	1548
09:29:52	38.00	38.05	38.05	-0.50	2	1547
09:29:51	38.00	38.05	38.05	-0.50	2	1545
09:29:49	38.00	38.05	38.05	-0.50	1	1543
09:29:45	38.00	38.05	38.05	-0.50	1	1542
09:29:45	38.00	38.05	38.00	-0.55	2	1541
09:29:38	38.00	38.05	38.05	-0.50	2	1539
09:29:38	38.00	38.05	38.05	-0.50	1	1537
09:29:31	38.00	38.05	38.05	-0.50	2	1536
09:29:26	38.00	38.05	38.05	-0.50	1	1534
09:29:20	38.00	38.05	38.05	-0.50	1	1533
09:29:08	38.00	38.05	38.05	-0.50	1	1532
09:28:59	38.00	38.05	38.05	-0.50	1	1531
09:28:59	38.00	38.05	38.05	-0.50	1	1530
09:28:45	38.00	38.10	38.10	-0.45	1	1529
09:28:45	38.05	38.10	38.00	-0.55	24	1528
09:28:45	38.05	38.10	38.05	-0.50	25	1504
09:27:41	38.05	38.10	38.00	-0.55	11	1479
09:27:41	38.05	38.10	38.05	-0.50	1	1468
09:27:39	38.00	38.05	38.05	-0.50	18	1467
09:27:37	38.00	38.05	38.05	-0.50	1	1449
09:27:33	38.00	38.05	38.05	-0.50	1	1448
09:27:31	38.00	38.05	38.05	-0.50	1	1447
09:27:28	38.00	38.05	38.05	-0.50	2	1446
09:27:27	38.00	38.05	38.05	-0.50	1	1444
09:27:26	38.00	38.05	38.05	-0.50	1	1443
09:27:26	38.00	38.05	38.05	-0.50	3	1442
09:27:26	38.00	38.05	38.05	-0.50	6	1439
09:27:25	38.00	38.05	38.05	-0.50	5	1433
09:27:23	38.00	38.05	38.05	-0.50	1	1428
09:27:23	38.00	38.05	38.05	-0.50	10	1427
09:27:11	38.00	38.05	38.05	-0.50	2	1417
09:27:10	38.00	38.05	38.05	-0.50	2	1415
09:27:06	38.00	38.05	38.05	-0.50	1	1413
09:26:58	38.00	38.05	38.05	-0.50	3	1412
09:26:46	38.00	38.05	38.05	-0.50	1	1409
09:26:46	38.00	38.05	38.05	-0.50	10	1408
09:26:24	38.00	38.05	38.05	-0.50	3	1398
09:26:24	38.00	38.05	38.00	-0.55	49	1395
09:26:09	38.00	38.05	38.05	-0.50	2	1346
09:26:09	38.00	38.05	38.05	-0.50	1	1344
09:26:05	38.00	38.05	38.05	-0.50	1	1343
09:26:05	38.00	38.05	38.05	-0.50	1	1342
09:26:03	38.00	38.05	38.05	-0.50	1	1341
09:25:58	38.00	38.05	38.05	-0.50	1	1340
09:25:56	38.00	38.05	38.05	-0.50	2	1339
09:25:55	38.00	38.05	38.05	-0.50	1	1337
09:25:55	38.00	38.05	38.05	-0.50	2	1336
09:25:51	38.00	38.05	38.05	-0.50	1	1334
09:25:51	38.00	38.05	38.05	-0.50	2	1333
09:25:50	38.00	38.05	38.05	-0.50	2	1331
09:25:45	38.00	38.05	38.05	-0.50	4	1329
09:25:42	38.00	38.05	38.05	-0.50	1	1325
09:25:40	38.00	38.05	38.05	-0.50	1	1324
09:25:37	38.00	38.05	38.05	-0.50	1	1323
09:25:35	38.00	38.05	38.05	-0.50	1	1322
09:25:30	38.00	38.05	38.05	-0.50	1	1321
09:25:28	38.00	38.10	38.10	-0.45	1	1320
09:25:24	38.00	38.10	38.10	-0.45	2	1319
09:25:22	38.00	38.10	38.10	-0.45	2	1317
09:25:22	38.00	38.05	38.05	-0.50	19	1315
09:25:19	38.00	38.05	38.05	-0.50	4	1296
09:25:18	38.00	38.05	38.05	-0.50	1	1292
09:25:14	38.00	38.05	38.05	-0.50	2	1291
09:25:08	38.00	38.05	38.00	-0.55	2	1289
09:25:07	38.05	38.10	38.05	-0.50	25	1287
09:24:56	38.10	38.15	38.10	-0.45	2	1262
09:24:03	38.10	38.15	38.05	-0.50	7	1260
09:24:03	38.10	38.15	38.10	-0.45	42	1253
09:23:43	38.10	38.15	38.15	-0.40	1	1211
09:23:15	38.05	38.10	38.10	-0.45	3	1210
09:23:15	38.05	38.10	38.10	-0.45	14	1207
09:22:56	38.05	38.10	38.10	-0.45	14	1193
09:22:40	38.05	38.10	38.10	-0.45	14	1179
09:22:31	38.05	38.10	38.10	-0.45	5	1165
09:22:27	38.00	38.10	38.00	-0.55	1	1160
09:22:03	38.00	38.10	38.00	-0.55	1	1159
09:21:42	38.05	38.10	38.00	-0.55	35	1158
09:21:42	38.05	38.10	38.05	-0.50	14	1123
09:21:39	38.05	38.10	38.10	-0.45	1	1109
09:21:26	38.05	38.10	38.10	-0.45	1	1108
09:21:18	38.05	38.10	38.10	-0.45	2	1107
09:21:15	38.05	38.10	38.05	-0.50	1	1105
09:20:57	38.00	38.05	38.05	-0.50	1	1104
09:20:33	38.00	38.05	38.00	-0.55	1	1103
09:20:31	38.00	38.05	38.05	-0.50	1	1102
09:20:27	38.00	38.05	38.05	-0.50	5	1101
09:20:22	38.00	38.05	38.05	-0.50	1	1096
09:20:21	38.05	38.10	38.05	-0.50	7	1095
09:20:15	38.05	38.10	38.05	-0.50	3	1088
09:19:50	38.00	38.10	38.10	-0.45	1	1085
09:19:49	38.05	38.10	38.05	-0.50	1	1084
09:19:20	38.00	38.10	38.00	-0.55	49	1083
09:19:16	38.00	38.05	38.05	-0.50	23	1034
09:19:09	38.00	38.05	38.05	-0.50	10	1011
09:18:48	38.00	38.05	38.00	-0.55	1	1001
09:18:28	38.00	38.05	38.05	-0.50	10	1000
09:18:18	38.00	38.05	38.00	-0.55	1	990
09:18:16	38.00	38.05	38.05	-0.50	10	989
09:17:56	38.00	38.05	38.00	-0.55	5	979
09:17:41	38.00	38.05	38.00	-0.55	1	974
09:16:59	38.00	38.05	38.00	-0.55	49	973
09:16:49	38.00	38.05	38.05	-0.50	5	924
09:16:43	38.00	38.05	38.05	-0.50	1	919
09:16:35	38.00	38.05	38.05	-0.50	5	918
09:16:33	38.00	38.05	38.05	-0.50	2	913
09:16:30	38.00	38.05	38.05	-0.50	1	911
09:16:27	38.00	38.05	38.05	-0.50	1	910
09:16:17	38.00	38.05	38.05	-0.50	5	909
09:16:03	38.00	38.05	38.05	-0.50	1	904
09:15:54	38.00	38.05	38.00	-0.55	1	903
09:15:38	38.00	38.05	38.05	-0.50	1	902
09:15:13	38.00	38.05	38.00	-0.55	1	901
09:15:13	38.00	38.05	38.05	-0.50	1	900
09:14:55	38.00	38.05	38.05	-0.50	5	899
09:14:38	38.00	38.05	38.00	-0.55	49	894
09:14:23	38.00	38.05	38.00	-0.55	7	845
09:14:08	38.00	38.05	38.00	-0.55	11	838
09:14:06	38.00	38.05	38.00	-0.55	1	827
09:14:04	38.00	38.05	38.05	-0.50	1	826
09:14:00	38.00	38.05	38.05	-0.50	2	825
09:13:55	38.00	38.05	38.05	-0.50	1	823
09:13:44	38.00	38.05	38.05	-0.50	1	822
09:13:41	38.00	38.05	38.05	-0.50	1	821
09:13:00	38.00	38.05	38.05	-0.50	1	820
09:12:47	38.00	38.05	38.00	-0.55	3	819
09:12:29	38.00	38.05	38.05	-0.50	1	816
09:12:17	38.00	38.05	38.00	-0.55	49	815
09:11:56	38.00	38.05	38.05	-0.50	1	766
09:11:54	38.00	38.05	38.05	-0.50	5	765
09:11:51	38.00	38.05	38.05	-0.50	2	760
09:11:36	38.00	38.05	38.05	-0.50	1	758
09:11:30	38.00	38.05	38.05	-0.50	1	757
09:11:28	38.00	38.05	38.00	-0.55	1	756
09:11:26	38.05	38.10	38.05	-0.50	21	755
09:10:59	38.00	38.05	38.05	-0.50	1	734
09:10:58	38.00	38.05	38.05	-0.50	1	733
09:10:58	38.00	38.05	38.05	-0.50	2	732
09:10:47	38.00	38.05	38.05	-0.50	1	730
09:10:30	38.00	38.05	38.05	-0.50	4	729
09:10:25	38.00	38.05	38.00	-0.55	20	725
09:10:22	38.00	38.05	38.05	-0.50	1	705
09:10:13	38.05	38.10	38.05	-0.50	1	704
09:09:56	38.05	38.10	38.00	-0.55	46	703
09:09:56	38.05	38.10	38.05	-0.50	3	657
09:09:35	38.00	38.05	38.05	-0.50	2	654
09:09:34	38.00	38.05	38.05	-0.50	2	652
09:09:31	38.00	38.05	38.05	-0.50	1	650
09:09:30	38.00	38.05	38.05	-0.50	2	649
09:09:30	38.00	38.05	38.05	-0.50	1	647
09:09:24	38.00	38.05	38.05	-0.50	2	646
09:09:19	38.05	38.10	38.05	-0.50	2	644
09:09:19	38.00	38.05	38.05	-0.50	38	642
09:09:14	38.00	38.05	38.05	-0.50	4	604
09:09:06	38.00	38.05	38.05	-0.50	2	600
09:09:05	38.00	38.05	38.05	-0.50	10	598
09:09:02	38.00	38.05	38.05	-0.50	1	588
09:08:37	38.00	38.05	38.05	-0.50	1	587
09:08:32	38.00	38.05	38.05	-0.50	10	586
09:08:16	37.95	38.00	38.00	-0.55	1	576
09:08:14	37.95	38.00	38.00	-0.55	1	575
09:08:14	37.95	38.00	38.00	-0.55	1	574
09:08:08	37.95	38.00	38.00	-0.55	1	573
09:08:06	37.95	38.00	38.00	-0.55	1	572
09:08:03	37.95	38.00	38.00	-0.55	56	571
09:08:03	37.95	38.00	38.00	-0.55	10	515
09:07:57	37.95	38.00	38.00	-0.55	1	505
09:07:45	37.95	38.00	38.00	-0.55	1	504
09:07:45	37.95	38.00	38.00	-0.55	1	503
09:07:44	37.95	38.00	37.95	-0.60	1	502
09:07:36	37.95	38.00	38.00	-0.55	1	501
09:07:32	37.95	38.00	38.00	-0.55	1	500
09:07:28	37.95	38.00	38.00	-0.55	1	499
09:07:28	37.95	38.00	38.00	-0.55	1	498
09:07:27	37.95	38.00	38.00	-0.55	1	497
09:07:25	37.95	38.00	38.00	-0.55	5	496
09:07:23	37.95	38.00	38.00	-0.55	10	491
09:07:18	37.95	38.00	38.00	-0.55	1	481
09:07:14	37.95	38.00	38.00	-0.55	1	480
09:07:12	37.95	38.00	38.00	-0.55	1	479
09:07:10	37.95	38.00	37.95	-0.60	13	478
09:07:06	37.95	38.00	38.00	-0.55	1	465
09:07:02	37.95	38.00	38.00	-0.55	1	464
09:07:01	37.95	38.00	38.00	-0.55	1	463
09:07:01	37.95	38.00	38.00	-0.55	1	462
09:07:00	37.95	38.00	38.00	-0.55	5	461
09:06:59	37.95	38.00	38.00	-0.55	11	456
09:06:57	37.95	38.00	38.00	-0.55	3	445
09:06:57	37.95	38.00	38.00	-0.55	2	442
09:06:56	37.95	38.00	38.00	-0.55	1	440
09:06:56	37.95	38.00	38.00	-0.55	1	439
09:06:55	37.95	38.00	38.00	-0.55	10	438
09:06:53	37.95	38.00	38.00	-0.55	20	428
09:06:47	37.95	38.00	38.00	-0.55	1	408
09:06:43	37.95	38.00	38.00	-0.55	1	407
09:06:40	37.95	38.00	38.00	-0.55	2	406
09:06:36	37.95	38.00	38.00	-0.55	1	404
09:06:35	37.95	38.00	38.00	-0.55	1	403
09:06:33	37.95	38.00	38.00	-0.55	1	402
09:06:27	37.95	38.00	38.00	-0.55	1	401
09:06:25	37.95	38.00	38.00	-0.55	4	400
09:06:23	37.95	38.00	38.00	-0.55	1	396
09:06:16	37.95	38.00	38.00	-0.55	2	395
09:06:12	37.95	38.00	38.00	-0.55	1	393
09:06:10	37.95	38.00	38.00	-0.55	1	392
09:06:09	37.95	38.00	38.00	-0.55	1	391
09:06:01	37.95	38.00	38.00	-0.55	1	390
09:05:56	37.95	38.00	38.00	-0.55	1	389
09:05:52	37.95	38.00	38.00	-0.55	1	388
09:05:50	37.95	38.00	38.00	-0.55	1	387
09:05:48	37.95	38.00	38.00	-0.55	1	386
09:05:43	37.95	38.00	38.00	-0.55	1	385
09:05:39	37.95	38.00	38.00	-0.55	1	384
09:05:32	37.95	38.00	38.00	-0.55	1	383
09:05:27	37.95	38.00	38.00	-0.55	1	382
09:05:25	37.95	38.00	38.00	-0.55	1	381
09:05:24	37.95	38.00	38.00	-0.55	1	380
09:05:15	37.95	38.00	38.00	-0.55	1	379
09:05:11	37.95	38.00	38.00	-0.55	1	378
09:05:10	37.95	38.00	38.00	-0.55	1	377
09:05:02	37.95	38.00	38.00	-0.55	3	376
09:04:58	37.95	38.00	38.00	-0.55	14	373
09:04:49	37.95	38.00	38.00	-0.55	1	359
09:04:40	37.95	38.00	38.00	-0.55	1	358
09:04:36	37.95	38.00	38.00	-0.55	1	357
09:04:29	37.95	38.00	38.00	-0.55	1	356
09:04:17	37.90	37.95	37.95	-0.60	2	355
09:04:09	37.90	37.95	37.95	-0.60	3	353
09:04:08	37.95	38.00	37.95	-0.60	7	350
09:04:07	37.95	38.05	38.05	-0.50	1	343
09:04:06	38.00	38.05	38.00	-0.55	1	342
09:04:06	38.00	38.05	38.05	-0.50	2	341
09:03:58	38.05	38.10	38.00	-0.55	88	339
09:03:58	38.05	38.10	38.05	-0.50	23	251
09:03:46	38.10	38.15	38.10	-0.45	18	228
09:03:33	38.10	38.15	38.10	-0.45	3	210
09:03:14	38.10	38.15	38.10	-0.45	2	207
09:03:14	38.10	38.15	38.10	-0.45	5	205
09:03:09	38.10	38.15	38.10	-0.45	3	200
09:02:59	38.10	38.15	38.10	-0.45	2	197
09:02:49	38.10	38.15	38.15	-0.40	14	195
09:02:49	38.15	38.20	38.15	-0.40	5	181
09:02:41	38.15	38.20	38.15	-0.40	1	176
09:02:38	38.15	38.20	38.15	-0.40	4	175
09:02:37	38.15	38.20	38.15	-0.40	2	171
09:02:10	38.15	38.20	38.15	-0.40	1	169
09:02:06	38.15	38.20	38.20	-0.35	2	168
09:02:05	38.15	38.20	38.20	-0.35	1	166
09:02:01	38.25	38.30	38.20	-0.35	11	165
09:02:01	38.25	38.30	38.25	-0.30	22	154
09:01:57	38.25	38.30	38.30	-0.25	1	132
09:01:56	38.25	38.30	38.30	-0.25	3	131
09:01:52	38.25	38.30	38.30	-0.25	2	128
09:01:36	38.25	38.30	38.30	-0.25	1	126
09:01:35	38.25	38.30	38.30	-0.25	2	125
09:01:25	38.25	38.30	38.30	-0.25	3	123
09:01:07	38.20	38.25	38.25	-0.30	12	120
09:00:59	38.20	38.25	38.25	-0.30	1	108
09:00:51	38.20	38.25	38.20	-0.35	1	107
09:00:49	38.20	38.25	38.20	-0.35	2	106
09:00:47	38.20	38.25	38.20	-0.35	2	104
09:00:39	38.20	38.25	38.20	-0.35	2	102
09:00:32	38.20	38.25	38.20	-0.35	1	100
09:00:20	38.20	38.25	38.25	-0.30	1	99
09:00:20	38.25	38.30	38.25	-0.30	16	98
09:00:16	38.25	38.30	38.30	-0.25	2	82
09:00:12	38.30	38.40	38.30	-0.25	22	80
09:00:10	38.35	38.40	38.35	-0.20	3	58
09:00:10	38.35	38.40	38.35	-0.20	2	55
09:00:10	--	--	38.35	-0.20	53	53

　

三大法人賣超台股487.79億元

車載鏡頭亮燈淳安明年看俏

我的自選股

虛擬交易所

‧曜越獲利亮眼惟翻黑70元得而復失
‧5G吃到飽1399是跳樓價？台灣大...
‧法人：聯發科拚賺兩股本
‧台股重挫319點失守12300點台積...

加密貨幣

比特幣BTC	10343.59	117.73	1.15%
以太幣ETH	327.79	7.20	2.25%
瑞波幣XRP	0.223396	0.00	0.78%
比特幣現金BCH	211.47	3.30	1.59%
萊特幣LTC	43.75	0.71	1.65%
卡達幣ADA	0.078083	0.00	1.63%
波場幣TRX	0.025012	0.00	0.47%
恆星幣XLM	0.068553	0.00	1.14%

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

產業報告: 半導體
 資通訊
 零組件
 物聯網
 國際產經

石化材料
 綠能與環境
 車輛
 生技醫療
 機械設備

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。