最新世紀娛樂(00959.HK)訂立賭場協議經營柬埔寨貴賓廳熱門AI雲端產品助攻鴻海4月營收近5109億元創同期新高

更新報價

天　良 (4127) 生技醫療上櫃

39.35 ▲+0.10 +0.25% 1.36億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	3,483	39.30	1	39.35	13	39.10	39.95	38.40	39.25

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	39.35	+0.10	27	3483
13:30:00	39.25	39.35	39.35	+0.10	196	3456
13:24:57	39.10	39.15	39.10	-0.15	1	3260
13:24:49	39.10	39.15	39.10	-0.15	3	3259
13:24:49	39.10	39.15	39.10	-0.15	3	3256
13:24:45	39.05	39.10	39.10	-0.15	1	3253
13:24:23	39.05	39.15	39.05	-0.20	1	3252
13:24:22	39.00	39.05	39.05	-0.20	1	3251
13:24:20	38.95	39.00	39.00	-0.25	11	3250
13:24:19	38.95	39.00	38.95	-0.30	1	3239
13:24:12	38.95	39.00	39.00	-0.25	1	3238
13:24:09	38.95	39.00	38.95	-0.30	1	3237
13:24:06	38.95	39.00	38.95	-0.30	2	3236
13:24:05	38.95	39.00	38.95	-0.30	2	3234
13:24:02	38.95	39.00	38.95	-0.30	1	3232
13:23:41	38.95	39.00	38.95	-0.30	2	3231
13:23:39	38.95	39.00	38.95	-0.30	3	3229
13:23:38	38.95	39.00	38.95	-0.30	1	3226
13:23:37	38.95	39.00	38.95	-0.30	1	3225
13:23:33	38.95	39.00	38.95	-0.30	1	3224
13:22:36	38.95	39.00	39.00	-0.25	2	3223
13:22:13	38.95	39.00	39.00	-0.25	4	3221
13:21:53	38.95	39.00	38.95	-0.30	1	3217
13:21:40	38.95	39.00	39.00	-0.25	2	3216
13:21:37	38.95	39.00	39.00	-0.25	1	3214
13:21:16	38.95	39.00	38.95	-0.30	2	3213
13:21:01	38.95	39.00	39.05	-0.20	3	3211
13:21:01	38.95	39.00	39.00	-0.25	1	3208
13:21:00	38.95	39.00	39.00	-0.25	1	3207
13:20:40	38.95	39.00	39.00	-0.25	1	3206
13:20:13	38.95	39.00	39.00	-0.25	3	3205
13:20:10	38.95	39.00	39.00	-0.25	1	3202
13:20:10	38.95	39.00	39.00	-0.25	1	3201
13:20:10	38.95	39.00	39.00	-0.25	3	3200
13:19:30	38.95	39.00	38.95	-0.30	1	3197
13:19:29	38.95	39.00	39.00	-0.25	1	3196
13:19:23	38.95	39.00	38.95	-0.30	1	3195
13:19:23	38.95	39.00	38.95	-0.30	7	3194
13:19:07	39.00	39.05	38.95	-0.30	11	3187
13:19:07	39.00	39.05	39.00	-0.25	1	3176
13:19:01	39.00	39.05	39.00	-0.25	1	3175
13:19:01	39.00	39.05	39.00	-0.25	1	3174
13:18:56	38.95	39.00	39.00	-0.25	1	3173
13:18:55	38.95	39.00	39.00	-0.25	1	3172
13:18:53	38.95	39.00	38.95	-0.30	2	3171
13:18:45	39.00	39.05	38.95	-0.30	4	3169
13:18:45	39.00	39.05	39.00	-0.25	1	3165
13:18:29	39.00	39.05	39.00	-0.25	1	3164
13:18:26	39.00	39.05	38.95	-0.30	4	3163
13:18:26	39.00	39.05	39.00	-0.25	1	3159
13:18:25	38.95	39.00	39.00	-0.25	1	3158
13:18:14	39.00	39.05	39.00	-0.25	1	3157
13:18:13	39.00	39.05	39.00	-0.25	1	3156
13:18:07	39.00	39.05	39.00	-0.25	1	3155
13:18:06	39.00	39.05	39.00	-0.25	1	3154
13:17:59	39.00	39.05	39.00	-0.25	3	3153
13:17:57	39.00	39.05	39.00	-0.25	4	3150
13:17:46	39.05	39.10	39.05	-0.20	1	3146
13:17:46	39.05	39.10	39.05	-0.20	5	3145
13:17:46	39.05	39.10	39.05	-0.20	1	3140
13:17:44	39.05	39.10	39.05	-0.20	1	3139
13:17:05	39.10	39.15	39.10	-0.15	1	3138
13:17:04	39.10	39.15	39.10	-0.15	3	3137
13:16:57	39.10	39.15	39.10	-0.15	1	3134
13:16:55	39.15	39.20	39.10	-0.15	9	3133
13:16:55	39.15	39.20	39.15	-0.10	1	3124
13:16:50	39.15	39.20	39.15	-0.10	1	3123
13:16:46	39.15	39.20	39.15	-0.10	2	3122
13:16:46	39.15	39.20	39.15	-0.10	1	3120
13:16:43	39.15	39.20	39.15	-0.10	1	3119
13:16:36	39.10	39.20	39.10	-0.15	1	3118
13:16:33	39.10	39.15	39.15	-0.10	3	3117
13:16:23	39.05	39.10	39.10	-0.15	3	3114
13:16:23	39.05	39.10	39.05	-0.20	1	3111
13:15:47	39.05	39.10	39.05	-0.20	1	3110
13:15:45	38.95	39.00	39.00	-0.25	1	3109
13:14:33	38.95	39.10	38.95	-0.30	1	3108
13:14:31	38.95	39.00	39.00	-0.25	5	3107
13:14:31	38.95	39.00	39.00	-0.25	4	3102
13:14:06	38.90	39.00	38.90	-0.35	1	3098
13:14:06	38.90	38.95	38.95	-0.30	5	3097
13:13:55	38.90	38.95	38.90	-0.35	1	3092
13:13:52	38.85	38.90	38.90	-0.35	5	3091
13:11:00	38.80	38.85	38.85	-0.40	1	3086
13:11:00	38.80	38.85	38.85	-0.40	2	3085
13:10:30	38.80	38.85	38.85	-0.40	1	3083
13:10:14	38.80	38.85	38.80	-0.45	1	3082
13:10:00	38.75	38.80	38.80	-0.45	2	3081
13:09:34	38.75	38.80	38.80	-0.45	5	3079
13:09:25	38.75	38.80	38.75	-0.50	2	3074
13:08:58	38.70	38.75	38.75	-0.50	2	3072
13:08:27	38.70	38.75	38.75	-0.50	4	3070
13:08:25	38.70	38.75	38.70	-0.55	4	3066
13:08:25	38.70	38.75	38.70	-0.55	1	3062
13:07:29	38.70	38.75	38.70	-0.55	1	3061
13:07:25	38.65	38.70	38.70	-0.55	1	3060
13:05:49	38.70	38.80	38.70	-0.55	2	3059
13:05:28	38.70	38.85	38.70	-0.55	6	3057
13:05:18	38.70	38.85	38.70	-0.55	2	3051
13:04:45	38.70	38.80	38.70	-0.55	1	3049
13:04:38	38.70	38.75	38.75	-0.50	1	3048
13:01:54	38.55	38.80	38.55	-0.70	1	3047
13:01:33	38.55	38.60	38.75	-0.50	1	3046
13:01:33	38.55	38.60	38.60	-0.65	1	3045
13:01:32	38.55	38.60	38.55	-0.70	1	3044
13:01:06	38.50	38.55	38.55	-0.70	1	3043
13:00:53	38.50	38.55	38.55	-0.70	2	3042
13:00:47	38.55	38.60	38.55	-0.70	2	3040
13:00:42	38.55	38.60	38.55	-0.70	1	3038
13:00:36	38.50	38.60	38.50	-0.75	1	3037
13:00:34	38.50	38.60	38.50	-0.75	1	3036
12:59:53	38.50	38.60	38.50	-0.75	1	3035
12:59:45	38.50	38.55	38.55	-0.70	2	3034
12:59:45	38.50	38.55	38.55	-0.70	1	3032
12:59:28	38.50	38.55	38.55	-0.70	1	3031
12:58:47	38.50	38.55	38.55	-0.70	1	3030
12:58:11	38.50	38.55	38.50	-0.75	1	3029
12:57:40	38.55	38.60	38.55	-0.70	1	3028
12:57:27	38.50	38.55	38.55	-0.70	1	3027
12:57:22	38.50	38.55	38.55	-0.70	2	3026
12:57:18	38.50	38.55	38.55	-0.70	1	3024
12:57:16	38.60	38.80	38.50	-0.75	12	3023
12:57:16	38.60	38.80	38.55	-0.70	6	3011
12:57:16	38.60	38.80	38.60	-0.65	2	3005
12:57:14	38.55	38.60	38.60	-0.65	1	3003
12:57:14	38.55	38.60	38.60	-0.65	2	3002
12:56:33	38.50	38.55	38.55	-0.70	1	3000
12:56:29	38.50	38.55	38.50	-0.75	2	2999
12:56:26	38.50	38.55	38.50	-0.75	1	2997
12:56:24	38.50	38.55	38.55	-0.70	3	2996
12:56:21	38.55	38.60	38.50	-0.75	1	2993
12:56:21	38.55	38.60	38.55	-0.70	1	2992
12:56:16	38.55	38.60	38.55	-0.70	1	2991
12:56:12	38.55	38.60	38.55	-0.70	1	2990
12:56:11	38.55	38.60	38.55	-0.70	2	2989
12:56:07	38.55	38.60	38.55	-0.70	1	2987
12:55:56	38.60	38.65	38.60	-0.65	2	2986
12:55:44	38.60	38.65	38.60	-0.65	2	2984
12:55:44	38.65	38.80	38.65	-0.60	1	2982
12:55:32	38.60	38.80	38.60	-0.65	3	2981
12:55:20	38.60	38.65	38.65	-0.60	3	2978
12:55:12	38.60	38.65	38.65	-0.60	1	2975
12:55:11	38.65	38.80	38.65	-0.60	1	2974
12:55:02	38.65	38.80	38.60	-0.65	9	2973
12:55:02	38.65	38.80	38.65	-0.60	11	2964
12:54:00	38.70	38.90	38.70	-0.55	10	2953
12:53:56	38.75	38.90	38.75	-0.50	1	2943
12:53:51	38.75	38.90	38.75	-0.50	1	2942
12:53:23	38.80	38.90	38.75	-0.50	8	2941
12:53:23	38.80	38.90	38.80	-0.45	2	2933
12:53:00	38.75	38.80	38.80	-0.45	2	2931
12:52:52	38.75	38.80	38.80	-0.45	1	2929
12:52:51	38.85	38.90	38.80	-0.45	5	2928
12:52:51	38.85	38.90	38.85	-0.40	2	2923
12:52:29	38.80	38.90	38.80	-0.45	1	2921
12:52:27	38.80	38.90	38.80	-0.45	1	2920
12:52:19	38.80	38.90	38.80	-0.45	1	2919
12:52:15	38.80	38.90	38.80	-0.45	1	2918
12:52:01	38.75	38.95	38.75	-0.50	1	2917
12:51:52	38.75	38.95	38.75	-0.50	1	2916
12:51:48	38.75	38.95	38.75	-0.50	1	2915
12:51:47	38.75	38.95	38.75	-0.50	1	2914
12:51:39	38.75	39.00	38.75	-0.50	1	2913
12:51:27	38.80	39.00	38.80	-0.45	1	2912
12:51:23	38.90	39.00	38.90	-0.35	3	2911
12:51:21	39.00	39.10	39.00	-0.25	30	2908
12:51:20	39.00	39.10	39.00	-0.25	1	2878
12:51:08	39.00	39.10	39.00	-0.25	10	2877
12:51:03	39.05	39.15	39.05	-0.20	1	2867
12:50:58	39.05	39.15	39.05	-0.20	2	2866
12:50:50	39.10	39.15	39.10	-0.15	1	2864
12:50:50	39.10	39.15	39.10	-0.15	1	2863
12:50:50	39.10	39.15	39.10	-0.15	5	2862
12:50:45	39.10	39.15	39.10	-0.15	1	2857
12:50:37	39.10	39.15	39.10	-0.15	2	2856
12:50:32	39.10	39.15	39.10	-0.15	2	2854
12:50:12	39.10	39.15	39.15	-0.10	2	2852
12:49:34	39.15	39.20	39.15	-0.10	2	2850
12:49:15	39.10	39.15	39.15	-0.10	2	2848
12:49:08	39.15	39.20	39.15	-0.10	1	2846
12:48:59	39.15	39.20	39.15	-0.10	1	2845
12:48:45	39.10	39.15	39.15	-0.10	2	2844
12:48:20	39.15	39.20	39.15	-0.10	2	2842
12:48:13	39.15	39.20	39.15	-0.10	1	2840
12:47:05	39.10	39.15	39.15	-0.10	2	2839
12:46:56	39.10	39.15	39.10	-0.15	4	2837
12:46:37	39.15	39.25	39.15	-0.10	5	2833
12:46:37	39.20	39.25	39.20	-0.05	1	2828
12:46:37	39.20	39.25	39.20	-0.05	5	2827
12:46:37	39.15	39.20	39.20	-0.05	3	2822
12:45:13	39.20	39.25	39.20	-0.05	3	2819
12:44:38	39.20	39.25	39.20	-0.05	4	2816
12:44:11	39.20	39.25	39.25	0	2	2812
12:43:40	39.20	39.25	39.25	0	3	2810
12:42:45	39.20	39.25	39.30	+0.05	2	2807
12:42:45	39.20	39.25	39.25	0	1	2805
12:42:22	39.20	39.30	39.20	-0.05	2	2804
12:41:08	39.20	39.25	39.30	+0.05	5	2802
12:41:08	39.20	39.25	39.25	0	3	2797
12:40:45	39.25	39.30	39.25	0	1	2794
12:40:32	39.20	39.25	39.25	0	2	2793
12:40:04	39.20	39.25	39.25	0	1	2791
12:39:26	39.20	39.25	39.25	0	1	2790
12:39:08	39.20	39.25	39.25	0	1	2789
12:37:00	39.15	39.30	39.15	-0.10	2	2788
12:36:49	39.15	39.20	39.20	-0.05	2	2786
12:36:41	39.15	39.30	39.30	+0.05	1	2784
12:35:49	39.15	39.30	39.10	-0.15	1	2783
12:35:49	39.15	39.30	39.15	-0.10	2	2782
12:34:55	39.15	39.25	39.25	0	1	2780
12:34:55	39.15	39.25	39.25	0	1	2779
12:34:23	39.25	39.30	39.25	0	1	2778
12:33:44	39.10	39.25	39.25	0	5	2777
12:33:00	39.10	39.25	39.25	0	1	2772
12:32:44	39.10	39.20	39.20	-0.05	1	2771
12:32:40	39.10	39.15	39.20	-0.05	1	2770
12:32:40	39.10	39.15	39.15	-0.10	1	2769
12:32:36	39.10	39.15	39.15	-0.10	1	2768
12:29:44	39.10	39.15	39.15	-0.10	1	2767
12:27:58	39.10	39.15	39.15	-0.10	1	2766
12:26:58	39.10	39.15	39.10	-0.15	1	2765
12:26:52	39.10	39.15	39.10	-0.15	1	2764
12:26:48	39.10	39.15	39.10	-0.15	2	2763
12:26:29	39.10	39.15	39.10	-0.15	1	2761
12:26:28	39.10	39.15	39.10	-0.15	1	2760
12:26:16	39.10	39.15	39.10	-0.15	1	2759
12:25:57	39.10	39.25	39.10	-0.15	1	2758
12:25:24	39.20	39.25	39.20	-0.05	4	2757
12:25:24	39.20	39.25	39.20	-0.05	2	2753
12:25:24	39.20	39.25	39.20	-0.05	2	2751
12:25:24	39.20	39.25	39.20	-0.05	5	2749
12:25:24	39.20	39.25	39.20	-0.05	1	2744
12:25:24	39.20	39.30	39.20	-0.05	2	2743
12:25:23	39.20	39.30	39.20	-0.05	5	2741
12:25:23	39.20	39.30	39.20	-0.05	1	2736
12:25:23	39.20	39.30	39.20	-0.05	3	2735
12:25:23	39.20	39.30	39.20	-0.05	7	2732
12:25:23	39.20	39.25	39.20	-0.05	3	2725
12:25:21	39.20	39.25	39.20	-0.05	2	2722
12:25:21	39.20	39.25	39.20	-0.05	12	2720
12:25:21	39.20	39.25	39.20	-0.05	2	2708
12:25:13	39.20	39.25	39.20	-0.05	2	2706
12:24:02	39.25	39.30	39.25	0	1	2704
12:24:02	39.25	39.30	39.25	0	1	2703
12:22:40	39.20	39.25	39.25	0	1	2702
12:22:15	39.20	39.25	39.25	0	1	2701
12:21:28	39.20	39.25	39.25	0	2	2700
12:20:05	39.25	39.30	39.25	0	1	2698
12:19:57	39.25	39.30	39.25	0	1	2697
12:19:48	39.25	39.30	39.25	0	1	2696
12:19:23	39.25	39.30	39.25	0	1	2695
12:18:59	39.25	39.30	39.25	0	2	2694
12:18:43	39.25	39.35	39.25	0	1	2692
12:18:37	39.25	39.30	39.30	+0.05	1	2691
12:17:35	39.35	39.40	39.35	+0.10	1	2690
12:17:29	39.30	39.40	39.30	+0.05	1	2689
12:17:23	39.30	39.40	39.40	+0.15	1	2688
12:17:06	39.30	39.40	39.30	+0.05	2	2687
12:16:58	39.35	39.40	39.35	+0.10	5	2685
12:16:07	39.40	39.45	39.40	+0.15	1	2680
12:15:35	39.35	39.40	39.45	+0.20	2	2679
12:15:35	39.35	39.40	39.40	+0.15	8	2677
12:13:14	39.40	39.70	39.40	+0.15	2	2669
12:12:37	39.50	39.75	39.50	+0.25	1	2667
12:12:13	39.50	39.80	39.80	+0.55	1	2666
12:12:13	39.50	39.80	39.80	+0.55	1	2665
12:12:12	39.75	39.80	39.75	+0.50	1	2664
12:12:05	39.80	39.85	39.80	+0.55	1	2663
12:12:04	39.75	39.85	39.75	+0.50	6	2662
12:12:04	39.80	39.85	39.80	+0.55	1	2656
12:12:03	39.80	39.85	39.85	+0.60	2	2655
12:11:59	39.80	39.85	39.85	+0.60	1	2653
12:11:50	39.75	39.85	39.85	+0.60	1	2652
12:11:50	39.75	39.80	39.80	+0.55	4	2651
12:11:50	39.75	39.80	39.80	+0.55	1	2647
12:11:50	39.75	39.80	39.80	+0.55	1	2646
12:11:48	39.75	39.80	39.80	+0.55	2	2645
12:11:48	39.75	39.80	39.80	+0.55	1	2643
12:11:48	39.75	39.80	39.80	+0.55	2	2642
12:11:47	39.70	39.75	39.75	+0.50	6	2640
12:11:39	39.60	39.70	39.70	+0.45	1	2634
12:11:38	39.60	39.75	39.75	+0.50	10	2633
12:11:34	39.60	39.70	39.70	+0.45	5	2623
12:11:30	39.40	39.65	39.65	+0.40	6	2618
12:11:30	39.60	39.65	39.60	+0.35	1	2612
12:11:20	39.40	39.60	39.60	+0.35	2	2611
12:11:16	39.40	39.50	39.50	+0.25	3	2609
12:10:43	39.35	39.40	39.40	+0.15	7	2606
12:10:43	39.40	39.60	39.40	+0.15	3	2599
12:10:14	39.40	39.60	39.60	+0.35	3	2596
12:10:03	39.35	39.60	39.35	+0.10	1	2593
12:10:00	39.35	39.40	39.60	+0.35	29	2592
12:10:00	39.35	39.40	39.55	+0.30	6	2563
12:10:00	39.35	39.40	39.50	+0.25	9	2557
12:10:00	39.35	39.40	39.45	+0.20	2	2548
12:10:00	39.35	39.40	39.40	+0.15	2	2546
12:09:49	39.30	39.35	39.35	+0.10	4	2544
12:09:49	39.10	39.25	39.25	0	2	2540
12:09:21	39.25	39.35	39.25	0	2	2538
12:08:31	39.25	39.35	39.35	+0.10	1	2536
12:08:05	39.35	39.40	39.35	+0.10	3	2535
12:07:35	39.35	39.50	39.50	+0.25	4	2532
12:07:31	39.40	39.50	39.40	+0.15	1	2528
12:07:03	39.35	39.50	39.50	+0.25	1	2527
12:06:42	39.35	39.50	39.50	+0.25	1	2526
12:06:34	39.35	39.50	39.50	+0.25	1	2525
12:06:34	39.35	39.50	39.50	+0.25	1	2524
12:06:31	39.35	39.50	39.50	+0.25	1	2523
12:06:25	39.30	39.50	39.50	+0.25	1	2522
12:06:15	39.50	39.55	39.50	+0.25	1	2521
12:06:15	39.50	39.55	39.50	+0.25	3	2520
12:06:10	39.50	39.55	39.50	+0.25	1	2517
12:05:56	39.50	39.55	39.50	+0.25	3	2516
12:05:39	39.50	39.60	39.50	+0.25	2	2513
12:05:38	39.50	39.55	39.55	+0.30	2	2511
12:05:35	39.50	39.60	39.60	+0.35	1	2509
12:05:33	39.50	39.60	39.60	+0.35	1	2508
12:05:32	39.50	39.60	39.50	+0.25	1	2507
12:05:31	39.50	39.60	39.60	+0.35	1	2506
12:05:31	39.50	39.60	39.60	+0.35	1	2505
12:05:30	39.50	39.60	39.60	+0.35	1	2504
12:05:24	39.50	39.60	39.60	+0.35	1	2503
12:05:20	39.50	39.60	39.60	+0.35	2	2502
12:05:20	39.50	39.55	39.55	+0.30	13	2500
12:05:20	39.50	39.55	39.55	+0.30	2	2487
12:05:20	39.50	39.55	39.55	+0.30	4	2485
12:05:20	39.35	39.45	39.50	+0.25	32	2481
12:05:20	39.35	39.45	39.45	+0.20	8	2449
12:05:10	39.25	39.35	39.40	+0.15	7	2441
12:05:10	39.25	39.35	39.35	+0.10	3	2434
12:05:08	39.25	39.35	39.35	+0.10	1	2431
12:05:07	39.25	39.30	39.40	+0.15	1	2430
12:05:07	39.25	39.30	39.30	+0.05	4	2429
12:03:45	39.30	39.40	39.30	+0.05	8	2425
12:03:42	39.30	39.40	39.40	+0.15	2	2417
12:03:37	39.30	39.40	39.40	+0.15	2	2415
12:03:32	39.30	39.40	39.40	+0.15	1	2413
12:03:27	39.35	39.40	39.35	+0.10	1	2412
12:03:23	39.35	39.40	39.40	+0.15	1	2411
12:03:19	39.35	39.40	39.30	+0.05	2	2410
12:03:19	39.35	39.40	39.35	+0.10	1	2408
12:03:13	39.30	39.35	39.35	+0.10	10	2407
12:03:05	39.30	39.35	39.30	+0.05	1	2397
12:03:05	39.30	39.35	39.30	+0.05	1	2396
12:03:05	39.30	39.35	39.30	+0.05	1	2395
12:03:05	39.05	39.25	39.30	+0.05	2	2394
12:03:05	39.05	39.25	39.25	0	5	2392
12:01:27	39.05	39.20	39.25	0	2	2387
12:01:27	39.05	39.20	39.20	-0.05	4	2385
11:59:46	39.00	39.10	39.15	-0.10	2	2381
11:59:46	39.00	39.10	39.10	-0.15	2	2379
11:59:36	39.00	39.15	39.00	-0.25	1	2377
11:59:27	39.00	39.15	39.00	-0.25	5	2376
11:59:05	39.05	39.15	39.00	-0.25	1	2371
11:59:05	39.05	39.15	39.05	-0.20	2	2370
11:59:00	39.05	39.15	39.15	-0.10	2	2368
11:57:17	39.00	39.20	39.20	-0.05	1	2366
11:57:04	39.00	39.20	39.00	-0.25	1	2365
11:57:03	39.05	39.25	39.05	-0.20	2	2364
11:56:41	39.30	39.35	39.30	+0.05	1	2362
11:56:41	39.30	39.35	39.30	+0.05	1	2361
11:56:39	39.30	39.35	39.30	+0.05	1	2360
11:56:38	39.30	39.35	39.30	+0.05	1	2359
11:56:37	39.30	39.35	39.30	+0.05	1	2358
11:56:31	39.30	39.35	39.30	+0.05	1	2357
11:56:28	39.30	39.35	39.30	+0.05	1	2356
11:56:26	39.30	39.35	39.30	+0.05	2	2355
11:56:26	39.30	39.35	39.30	+0.05	2	2353
11:56:26	39.30	39.35	39.30	+0.05	14	2351
11:56:17	39.30	39.35	39.30	+0.05	1	2337
11:55:48	39.30	39.35	39.30	+0.05	1	2336
11:55:43	39.35	39.40	39.35	+0.10	1	2335
11:55:21	39.35	39.40	39.35	+0.10	1	2334
11:55:21	39.30	39.35	39.35	+0.10	4	2333
11:55:19	39.30	39.35	39.35	+0.10	2	2329
11:55:19	39.30	39.35	39.30	+0.05	1	2327
11:55:13	39.30	39.35	39.30	+0.05	4	2326
11:55:13	39.30	39.35	39.30	+0.05	1	2322
11:55:13	39.30	39.35	39.30	+0.05	2	2321
11:55:13	39.30	39.35	39.30	+0.05	4	2319
11:55:13	39.30	39.35	39.30	+0.05	1	2315
11:55:13	39.00	39.10	39.30	+0.05	3	2314
11:55:13	39.00	39.10	39.25	0	1	2311
11:55:13	39.00	39.10	39.20	-0.05	2	2310
11:55:13	39.00	39.10	39.15	-0.10	2	2308
11:55:13	39.00	39.10	39.10	-0.15	5	2306
11:54:38	38.95	39.00	39.00	-0.25	1	2301
11:54:13	39.05	39.15	39.00	-0.25	1	2300
11:54:13	39.05	39.15	39.05	-0.20	1	2299
11:53:46	39.00	39.10	39.00	-0.25	1	2298
11:53:44	38.95	39.00	39.00	-0.25	2	2297
11:53:44	39.05	39.35	39.00	-0.25	2	2295
11:53:44	39.05	39.35	39.05	-0.20	6	2293
11:53:39	39.05	39.30	39.30	+0.05	5	2287
11:53:39	39.05	39.30	39.30	+0.05	2	2282
11:53:39	39.05	39.25	39.30	+0.05	6	2280
11:53:39	39.05	39.25	39.25	0	27	2274
11:53:37	39.05	39.20	39.20	-0.05	3	2247
11:53:30	39.00	39.10	39.20	-0.05	2	2244
11:53:30	39.00	39.10	39.15	-0.10	2	2242
11:53:30	39.00	39.10	39.10	-0.15	2	2240
11:53:29	39.00	39.10	39.00	-0.25	1	2238
11:53:29	39.00	39.10	39.10	-0.15	1	2237
11:53:29	38.85	39.00	39.00	-0.25	16	2236
11:52:09	38.70	39.00	39.00	-0.25	2	2220
11:52:09	38.70	39.00	39.00	-0.25	6	2218
11:52:09	38.90	38.95	39.00	-0.25	20	2212
11:52:09	38.90	38.95	38.95	-0.30	9	2192
11:51:54	38.90	38.95	38.90	-0.35	1	2183
11:51:54	38.70	38.75	38.90	-0.35	12	2182
11:51:54	38.70	38.75	38.85	-0.40	2	2170
11:51:54	38.70	38.75	38.80	-0.45	5	2168
11:51:54	38.70	38.75	38.75	-0.50	1	2163
11:47:38	38.75	38.80	38.75	-0.50	1	2162
11:47:23	38.70	38.75	38.75	-0.50	1	2161
11:47:17	38.75	38.80	38.75	-0.50	7	2160
11:47:14	38.75	38.80	38.75	-0.50	3	2153
11:46:28	38.75	38.80	38.75	-0.50	1	2150
11:44:17	38.75	38.80	38.80	-0.45	1	2149
11:41:53	38.75	38.80	38.75	-0.50	6	2148
11:41:43	38.75	38.80	38.75	-0.50	1	2142
11:40:21	38.75	38.80	38.80	-0.45	5	2141
11:37:42	38.80	38.85	38.80	-0.45	2	2136
11:37:41	38.80	38.85	38.80	-0.45	1	2134
11:35:15	38.80	38.85	38.85	-0.40	1	2133
11:32:04	38.85	38.90	38.85	-0.40	1	2132
11:31:51	38.85	38.90	38.85	-0.40	1	2131
11:31:10	38.85	38.90	38.85	-0.40	1	2130
11:31:07	38.85	38.90	38.85	-0.40	2	2129
11:27:06	38.85	38.90	38.85	-0.40	1	2127
11:23:07	38.75	38.85	38.85	-0.40	1	2126
11:22:14	38.85	38.90	38.85	-0.40	1	2125
11:22:02	38.85	38.90	38.85	-0.40	1	2124
11:21:09	38.85	38.90	38.85	-0.40	1	2123
11:21:09	38.75	38.85	38.85	-0.40	3	2122
11:18:05	38.80	38.90	38.80	-0.45	1	2119
11:14:19	38.75	38.85	38.75	-0.50	4	2118
11:14:09	38.75	38.85	38.75	-0.50	1	2114
11:13:52	38.80	38.85	38.75	-0.50	1	2113
11:13:52	38.80	38.85	38.80	-0.45	1	2112
11:11:03	38.90	38.95	38.90	-0.35	1	2111
11:10:52	38.90	38.95	38.90	-0.35	1	2110
11:10:37	38.90	38.95	38.90	-0.35	1	2109
11:10:30	38.90	38.95	38.90	-0.35	1	2108
11:10:24	38.90	38.95	38.90	-0.35	2	2107
11:10:11	38.90	38.95	38.90	-0.35	1	2105
11:09:59	38.90	38.95	38.90	-0.35	2	2104
11:08:54	38.90	38.95	38.90	-0.35	1	2102
11:08:11	38.90	38.95	38.90	-0.35	1	2101
11:07:30	38.90	38.95	38.90	-0.35	1	2100
11:07:28	38.90	38.95	38.90	-0.35	1	2099
11:07:28	38.75	38.90	38.90	-0.35	2	2098
11:06:19	38.70	38.85	38.85	-0.40	1	2096
11:05:40	38.80	38.85	38.80	-0.45	1	2095
11:03:57	38.80	38.85	38.80	-0.45	1	2094
11:03:57	38.80	38.85	38.80	-0.45	1	2093
11:03:57	38.70	38.80	38.80	-0.45	2	2092
11:01:41	38.75	38.80	38.75	-0.50	1	2090
11:01:09	38.70	38.75	38.75	-0.50	1	2089
11:00:00	38.65	38.75	38.75	-0.50	2	2088
10:59:30	38.65	38.70	38.70	-0.55	1	2086
10:59:19	38.65	38.70	38.70	-0.55	1	2085
10:57:04	38.60	38.65	38.65	-0.60	1	2084
10:53:27	38.50	38.55	38.55	-0.70	1	2083
10:50:31	38.50	38.60	38.50	-0.75	1	2082
10:50:17	38.50	38.60	38.50	-0.75	3	2081
10:50:04	38.55	38.65	38.50	-0.75	1	2078
10:50:04	38.55	38.65	38.55	-0.70	4	2077
10:49:55	38.55	38.60	38.55	-0.70	1	2073
10:48:53	38.60	38.70	38.60	-0.65	1	2072
10:48:37	38.60	38.70	38.60	-0.65	2	2071
10:48:20	38.60	38.65	38.60	-0.65	2	2069
10:47:39	38.60	38.65	38.60	-0.65	1	2067
10:47:37	38.60	38.65	38.60	-0.65	2	2066
10:47:30	38.60	38.65	38.60	-0.65	1	2064
10:47:30	38.60	38.65	38.60	-0.65	2	2063
10:47:16	38.60	38.65	38.60	-0.65	1	2061
10:46:15	38.65	38.70	38.65	-0.60	1	2060
10:46:05	38.60	38.70	38.60	-0.65	6	2059
10:45:44	38.65	38.70	38.65	-0.60	1	2053
10:45:25	38.65	38.70	38.65	-0.60	3	2052
10:45:14	38.70	38.75	38.70	-0.55	5	2049
10:42:38	38.75	38.85	38.75	-0.50	2	2044
10:40:54	38.75	38.80	38.80	-0.45	1	2042
10:40:11	38.70	38.80	38.80	-0.45	1	2041
10:38:16	38.80	38.85	38.80	-0.45	1	2040
10:36:12	38.80	38.85	38.85	-0.40	1	2039
10:34:38	38.85	38.90	38.85	-0.40	1	2038
10:34:04	38.60	38.85	38.85	-0.40	2	2037
10:32:26	38.70	38.85	38.70	-0.55	2	2035
10:31:43	38.70	38.75	38.70	-0.55	3	2033
10:31:38	38.75	38.80	38.75	-0.50	1	2030
10:30:31	38.85	38.95	38.85	-0.40	2	2029
10:27:32	39.00	39.05	39.00	-0.25	1	2027
10:26:57	39.15	39.20	39.15	-0.10	2	2026
10:26:34	39.15	39.20	39.20	-0.05	1	2024
10:26:31	39.15	39.25	39.25	0	1	2023
10:26:12	39.20	39.30	39.20	-0.05	2	2022
10:26:10	39.15	39.20	39.20	-0.05	1	2020
10:26:09	39.15	39.25	39.25	0	2	2019
10:25:49	39.10	39.30	39.30	+0.05	2	2017
10:25:38	39.05	39.30	39.30	+0.05	1	2015
10:25:32	39.25	39.30	39.25	0	3	2014
10:25:32	39.25	39.30	39.25	0	3	2011
10:25:29	39.25	39.30	39.25	0	6	2008
10:25:29	39.25	39.30	39.25	0	1	2002
10:25:29	39.25	39.30	39.25	0	6	2001
10:25:29	39.25	39.30	39.25	0	1	1995
10:25:29	39.05	39.20	39.25	0	3	1994
10:25:29	39.05	39.20	39.20	-0.05	2	1991
10:25:19	39.05	39.25	39.05	-0.20	1	1989
10:25:13	39.05	39.20	39.20	-0.05	2	1988
10:25:09	38.95	39.05	39.05	-0.20	3	1986
10:25:00	38.95	39.00	39.00	-0.25	18	1983
10:24:59	38.95	39.00	39.00	-0.25	6	1965
10:24:59	38.95	39.00	39.00	-0.25	1	1959
10:24:58	38.95	39.00	39.00	-0.25	2	1958
10:24:58	38.95	39.00	39.00	-0.25	1	1956
10:24:58	38.95	39.00	38.95	-0.30	1	1955
10:24:58	38.95	39.00	38.95	-0.30	3	1954
10:24:58	38.95	39.00	38.95	-0.30	1	1951
10:24:58	38.95	39.00	39.00	-0.25	9	1950
10:24:58	38.70	38.85	38.95	-0.30	7	1941
10:24:58	38.70	38.85	38.90	-0.35	3	1934
10:24:58	38.70	38.85	38.85	-0.40	6	1931
10:24:12	38.85	38.90	38.85	-0.40	1	1925
10:24:11	38.85	38.90	38.75	-0.50	2	1924
10:24:11	38.85	38.90	38.85	-0.40	1	1922
10:23:58	38.85	38.95	38.85	-0.40	1	1921
10:23:53	38.95	39.00	38.95	-0.30	1	1920
10:23:50	38.85	39.00	38.85	-0.40	1	1919
10:23:49	38.95	39.00	38.95	-0.30	1	1918
10:23:47	38.85	38.95	38.95	-0.30	2	1917
10:23:38	38.85	38.90	38.95	-0.30	1	1915
10:23:38	38.85	38.90	38.90	-0.35	2	1914
10:23:30	38.85	38.90	38.85	-0.40	1	1912
10:23:29	38.80	38.85	38.85	-0.40	4	1911
10:23:25	38.80	38.85	38.80	-0.45	1	1907
10:23:06	38.80	38.90	38.80	-0.45	1	1906
10:22:58	38.75	38.90	38.75	-0.50	1	1905
10:22:58	38.65	38.70	38.75	-0.50	1	1904
10:22:58	38.65	38.70	38.70	-0.55	2	1903
10:22:49	38.65	38.70	38.65	-0.60	1	1901
10:22:49	38.55	38.60	38.65	-0.60	10	1900
10:22:49	38.55	38.60	38.60	-0.65	18	1890
10:22:41	38.55	38.60	38.55	-0.70	1	1872
10:22:41	38.50	38.55	38.55	-0.70	4	1871
10:22:36	38.50	38.55	38.50	-0.75	1	1867
10:22:36	38.45	38.50	38.50	-0.75	1	1866
10:22:34	38.45	38.50	38.50	-0.75	1	1865
10:22:13	38.40	38.50	38.40	-0.85	6	1864
10:21:42	38.40	38.50	38.50	-0.75	1	1858
10:21:22	38.45	38.55	38.45	-0.80	1	1857
10:20:13	38.40	38.60	38.40	-0.85	10	1856
10:20:09	38.40	38.60	38.40	-0.85	1	1846
10:19:53	38.40	38.60	38.40	-0.85	3	1845
10:18:58	38.40	38.45	38.40	-0.85	2	1842
10:18:22	38.40	38.45	38.40	-0.85	1	1840
10:17:57	38.40	38.45	38.40	-0.85	1	1839
10:17:46	38.40	38.45	38.40	-0.85	1	1838
10:17:42	38.40	38.45	38.45	-0.80	1	1837
10:17:23	38.40	38.45	38.45	-0.80	1	1836
10:17:16	38.40	38.45	38.45	-0.80	1	1835
10:17:06	38.45	38.50	38.45	-0.80	3	1834
10:17:03	38.45	38.55	38.45	-0.80	1	1831
10:17:03	38.45	38.55	38.45	-0.80	1	1830
10:17:03	38.45	38.55	38.45	-0.80	1	1829
10:17:03	38.45	38.55	38.45	-0.80	1	1828
10:17:03	38.50	38.55	38.50	-0.75	2	1827
10:17:03	38.50	38.55	38.50	-0.75	3	1825
10:17:03	38.50	38.55	38.50	-0.75	26	1822
10:17:01	38.50	38.55	38.50	-0.75	10	1796
10:16:40	38.50	38.55	38.50	-0.75	2	1786
10:16:34	38.50	38.55	38.50	-0.75	1	1784
10:16:33	38.50	38.55	38.50	-0.75	3	1783
10:15:48	38.50	38.55	38.50	-0.75	1	1780
10:15:01	38.50	38.60	38.50	-0.75	5	1779
10:14:53	38.55	38.60	38.55	-0.70	1	1774
10:14:31	38.55	38.60	38.55	-0.70	2	1773
10:14:28	38.55	38.60	38.55	-0.70	1	1771
10:14:04	38.55	38.60	38.60	-0.65	1	1770
10:12:22	38.55	38.60	38.60	-0.65	1	1769
10:11:53	38.55	38.60	38.55	-0.70	1	1768
10:11:44	38.55	38.60	38.55	-0.70	2	1767
10:11:44	38.55	38.60	38.55	-0.70	2	1765
10:11:44	38.55	38.60	38.55	-0.70	1	1763
10:11:44	38.55	38.60	38.55	-0.70	1	1762
10:11:44	38.60	38.65	38.60	-0.65	4	1761
10:11:27	38.60	38.65	38.60	-0.65	1	1757
10:10:59	38.60	38.65	38.60	-0.65	1	1756
10:10:33	38.60	38.65	38.60	-0.65	1	1755
10:10:03	38.55	38.60	38.60	-0.65	1	1754
10:09:41	38.55	38.60	38.60	-0.65	1	1753
10:09:23	38.55	38.60	38.60	-0.65	1	1752
10:09:22	38.55	38.60	38.60	-0.65	1	1751
10:08:23	38.55	38.65	38.65	-0.60	1	1750
10:08:02	38.55	38.65	38.65	-0.60	1	1749
10:07:47	38.55	38.65	38.55	-0.70	1	1748
10:07:03	38.50	38.60	38.60	-0.65	2	1747
10:06:59	38.55	38.60	38.55	-0.70	1	1745
10:06:33	38.60	38.65	38.60	-0.65	1	1744
10:06:28	38.55	38.65	38.55	-0.70	1	1743
10:06:27	38.55	38.65	38.55	-0.70	11	1742
10:06:23	38.55	38.65	38.55	-0.70	6	1731
10:06:17	38.55	38.65	38.55	-0.70	2	1725
10:06:17	38.55	38.65	38.55	-0.70	1	1723
10:05:52	38.55	38.65	38.55	-0.70	1	1722
10:05:48	38.55	38.65	38.55	-0.70	4	1721
10:05:30	38.60	38.65	38.60	-0.65	7	1717
10:05:26	38.60	38.70	38.60	-0.65	5	1710
10:05:09	38.65	38.70	38.65	-0.60	1	1705
10:05:03	38.65	38.70	38.65	-0.60	4	1704
10:04:59	38.65	38.70	38.65	-0.60	1	1700
10:04:45	38.65	38.75	38.65	-0.60	1	1699
10:04:40	38.65	38.75	38.65	-0.60	10	1698
10:04:31	38.65	38.75	38.65	-0.60	1	1688
10:04:11	38.65	38.75	38.65	-0.60	1	1687
10:04:03	38.65	38.75	38.65	-0.60	1	1686
10:03:34	38.65	38.80	38.65	-0.60	3	1685
10:03:28	38.65	38.80	38.65	-0.60	6	1682
10:03:21	38.65	38.80	38.65	-0.60	2	1676
10:03:21	38.70	38.80	38.70	-0.55	17	1674
10:03:14	38.75	38.80	38.75	-0.50	5	1657
10:03:14	38.80	38.95	38.80	-0.45	8	1652
10:01:32	38.75	38.80	38.80	-0.45	3	1644
10:00:47	38.80	38.95	38.80	-0.45	2	1641
10:00:35	38.80	38.95	38.80	-0.45	2	1639
10:00:27	38.75	38.80	38.80	-0.45	2	1637
09:59:48	38.75	38.80	38.80	-0.45	1	1635
09:59:46	38.80	38.85	38.80	-0.45	4	1634
09:59:36	38.80	38.85	38.80	-0.45	4	1630
09:59:36	38.80	38.95	38.80	-0.45	1	1626
09:58:44	38.85	38.95	38.85	-0.40	2	1625
09:58:08	38.80	38.85	38.85	-0.40	1	1623
09:56:22	38.85	39.00	38.85	-0.40	1	1622
09:56:18	38.80	39.00	38.80	-0.45	1	1621
09:56:08	38.80	39.00	38.80	-0.45	1	1620
09:55:55	38.80	38.95	38.95	-0.30	2	1619
09:55:45	38.90	38.95	38.90	-0.35	1	1617
09:55:45	38.90	38.95	38.90	-0.35	1	1616
09:55:45	38.90	38.95	38.90	-0.35	1	1615
09:55:45	38.90	38.95	38.90	-0.35	2	1614
09:54:59	38.90	38.95	38.90	-0.35	1	1612
09:54:59	38.80	38.90	38.90	-0.35	3	1611
09:53:33	38.80	38.90	38.80	-0.45	1	1608
09:52:54	38.80	38.90	38.75	-0.50	5	1607
09:52:54	38.80	38.90	38.80	-0.45	1	1602
09:51:53	38.75	38.90	38.75	-0.50	1	1601
09:51:22	38.70	38.75	38.75	-0.50	5	1600
09:51:22	38.70	38.75	38.75	-0.50	1	1595
09:51:22	38.75	38.90	38.75	-0.50	4	1594
09:50:31	38.75	38.95	38.75	-0.50	2	1590
09:50:31	38.75	38.95	38.75	-0.50	3	1588
09:50:13	38.90	38.95	38.75	-0.50	2	1585
09:50:13	38.90	38.95	38.80	-0.45	5	1583
09:50:13	38.90	38.95	38.90	-0.35	3	1578
09:49:42	38.90	39.00	38.90	-0.35	1	1575
09:49:34	38.90	38.95	38.95	-0.30	1	1574
09:49:13	38.95	39.00	38.95	-0.30	1	1573
09:48:45	38.95	39.00	38.95	-0.30	1	1572
09:48:45	38.95	39.00	38.95	-0.30	2	1571
09:48:41	38.95	39.00	38.95	-0.30	1	1569
09:48:06	38.90	38.95	38.95	-0.30	4	1568
09:48:04	38.90	38.95	38.95	-0.30	1	1564
09:47:44	38.90	38.95	38.95	-0.30	1	1563
09:47:24	38.90	38.95	38.90	-0.35	1	1562
09:47:24	38.90	38.95	38.90	-0.35	1	1561
09:47:24	38.90	38.95	38.90	-0.35	1	1560
09:47:20	38.90	38.95	38.90	-0.35	1	1559
09:47:00	38.90	38.95	38.90	-0.35	1	1558
09:47:00	38.90	38.95	38.90	-0.35	1	1557
09:46:08	38.95	39.00	38.95	-0.30	2	1556
09:46:08	38.95	39.00	38.95	-0.30	2	1554
09:46:03	38.95	39.00	38.95	-0.30	1	1552
09:45:41	38.95	39.00	38.95	-0.30	1	1551
09:45:24	38.95	39.05	38.95	-0.30	2	1550
09:45:24	38.95	39.05	38.95	-0.30	1	1548
09:45:24	38.95	39.05	38.95	-0.30	3	1547
09:45:24	39.00	39.05	39.00	-0.25	3	1544
09:45:23	39.00	39.05	39.00	-0.25	2	1541
09:45:23	39.00	39.05	39.00	-0.25	1	1539
09:45:20	39.00	39.05	39.00	-0.25	3	1538
09:45:10	39.00	39.05	39.00	-0.25	2	1535
09:44:56	39.00	39.05	39.00	-0.25	1	1533
09:44:37	39.00	39.05	39.00	-0.25	3	1532
09:44:29	39.00	39.05	39.00	-0.25	1	1529
09:44:16	39.00	39.05	39.00	-0.25	1	1528
09:44:01	39.00	39.10	39.00	-0.25	1	1527
09:43:17	39.05	39.15	39.05	-0.20	3	1526
09:43:11	39.10	39.15	39.10	-0.15	1	1523
09:43:04	39.15	39.25	39.15	-0.10	4	1522
09:43:04	39.15	39.25	39.15	-0.10	8	1518
09:43:04	39.20	39.25	39.20	-0.05	3	1510
09:42:41	39.20	39.25	39.25	0	1	1507
09:42:40	39.20	39.25	39.20	-0.05	2	1506
09:42:40	39.20	39.25	39.20	-0.05	1	1504
09:42:18	39.20	39.25	39.25	0	1	1503
09:42:18	39.20	39.25	39.20	-0.05	2	1502
09:42:12	39.25	39.35	39.25	0	1	1500
09:41:51	39.20	39.25	39.25	0	1	1499
09:40:49	39.25	39.35	39.25	0	9	1498
09:40:49	39.25	39.35	39.25	0	8	1489
09:40:49	39.25	39.35	39.25	0	2	1481
09:40:21	39.25	39.35	39.25	0	2	1479
09:40:16	39.25	39.35	39.25	0	1	1477
09:39:45	39.30	39.35	39.30	+0.05	3	1476
09:39:38	39.30	39.35	39.30	+0.05	3	1473
09:39:38	39.30	39.35	39.35	+0.10	1	1470
09:39:31	39.30	39.40	39.30	+0.05	1	1469
09:39:27	39.30	39.40	39.30	+0.05	2	1468
09:39:12	39.25	39.30	39.30	+0.05	2	1466
09:39:08	39.30	39.40	39.30	+0.05	2	1464
09:38:55	39.30	39.40	39.25	0	2	1462
09:38:55	39.30	39.40	39.30	+0.05	3	1460
09:37:50	39.35	39.55	39.35	+0.10	1	1457
09:37:42	39.40	39.55	39.40	+0.15	10	1456
09:37:22	39.45	39.55	39.45	+0.20	1	1446
09:37:22	39.50	39.60	39.50	+0.25	10	1445
09:37:08	39.55	39.60	39.55	+0.30	1	1435
09:36:56	39.40	39.55	39.55	+0.30	1	1434
09:36:47	39.40	39.50	39.50	+0.25	2	1433
09:36:47	39.65	39.70	39.65	+0.40	3	1431
09:36:47	39.65	39.70	39.65	+0.40	1	1428
09:36:47	39.65	39.70	39.65	+0.40	9	1427
09:36:47	39.65	39.70	39.65	+0.40	1	1418
09:36:47	39.50	39.60	39.65	+0.40	1	1417
09:36:47	39.50	39.60	39.60	+0.35	10	1416
09:36:43	39.50	39.60	39.50	+0.25	1	1406
09:36:43	39.50	39.60	39.50	+0.25	4	1405
09:36:25	39.50	39.60	39.50	+0.25	1	1401
09:36:24	39.50	39.60	39.50	+0.25	1	1400
09:36:22	39.50	39.60	39.50	+0.25	1	1399
09:36:22	39.50	39.60	39.50	+0.25	1	1398
09:36:22	39.25	39.30	39.50	+0.25	5	1397
09:36:22	39.25	39.30	39.45	+0.20	4	1392
09:36:22	39.25	39.30	39.40	+0.15	2	1388
09:36:22	39.25	39.30	39.35	+0.10	3	1386
09:36:22	39.25	39.30	39.30	+0.05	2	1383
09:36:21	39.30	39.35	39.30	+0.05	1	1381
09:36:21	39.30	39.35	39.30	+0.05	1	1380
09:36:18	39.25	39.35	39.25	0	1	1379
09:36:16	39.30	39.35	39.30	+0.05	11	1378
09:36:16	39.30	39.35	39.30	+0.05	1	1367
09:36:16	39.30	39.35	39.30	+0.05	1	1366
09:36:15	39.35	39.40	39.35	+0.10	2	1365
09:36:15	39.35	39.40	39.35	+0.10	2	1363
09:36:15	39.35	39.40	39.35	+0.10	2	1361
09:36:15	39.35	39.40	39.35	+0.10	7	1359
09:36:13	39.40	39.45	39.40	+0.15	1	1352
09:35:55	39.40	39.50	39.40	+0.15	2	1351
09:35:35	39.35	39.50	39.50	+0.25	2	1349
09:35:17	39.40	39.50	39.40	+0.15	3	1347
09:35:02	39.40	39.50	39.40	+0.15	1	1344
09:35:00	39.40	39.45	39.45	+0.20	1	1343
09:34:43	39.35	39.40	39.40	+0.15	1	1342
09:34:37	39.35	39.40	39.40	+0.15	1	1341
09:34:35	39.40	39.45	39.40	+0.15	1	1340
09:34:26	39.35	39.40	39.40	+0.15	1	1339
09:34:25	39.35	39.40	39.40	+0.15	1	1338
09:34:25	39.45	39.50	39.45	+0.20	1	1337
09:34:24	39.45	39.50	39.45	+0.20	1	1336
09:34:22	39.35	39.45	39.45	+0.20	1	1335
09:34:22	39.35	39.40	39.40	+0.15	1	1334
09:34:22	39.40	39.45	39.40	+0.15	4	1333
09:34:11	39.40	39.45	39.40	+0.15	1	1329
09:34:08	39.35	39.45	39.35	+0.10	1	1328
09:34:04	39.35	39.40	39.40	+0.15	1	1327
09:33:58	39.40	39.45	39.40	+0.15	1	1326
09:33:54	39.40	39.45	39.45	+0.20	1	1325
09:33:52	39.45	39.50	39.45	+0.20	1	1324
09:33:47	39.45	39.50	39.50	+0.25	1	1323
09:33:46	39.45	39.55	39.55	+0.30	1	1322
09:33:42	39.50	39.55	39.50	+0.25	2	1321
09:33:42	39.50	39.55	39.50	+0.25	2	1319
09:33:42	39.50	39.55	39.50	+0.25	6	1317
09:33:38	39.55	39.60	39.55	+0.30	1	1311
09:33:36	39.50	39.60	39.50	+0.25	1	1310
09:33:35	39.50	39.60	39.60	+0.35	1	1309
09:33:34	39.55	39.60	39.55	+0.30	6	1308
09:33:34	39.55	39.60	39.55	+0.30	1	1302
09:33:34	39.55	39.60	39.55	+0.30	3	1301
09:33:33	39.50	39.60	39.50	+0.25	1	1298
09:33:33	39.55	39.60	39.55	+0.30	1	1297
09:33:28	39.45	39.60	39.60	+0.35	4	1296
09:33:27	39.50	39.60	39.50	+0.25	1	1292
09:33:25	39.50	39.65	39.50	+0.25	6	1291
09:33:25	39.50	39.70	39.50	+0.25	5	1285
09:33:25	39.50	39.70	39.70	+0.45	3	1280
09:33:23	39.55	39.75	39.55	+0.30	1	1277
09:33:23	39.55	39.75	39.55	+0.30	1	1276
09:33:22	39.55	39.75	39.75	+0.50	1	1275
09:33:19	39.50	39.60	39.80	+0.55	6	1274
09:33:19	39.50	39.60	39.75	+0.50	1	1268
09:33:19	39.50	39.60	39.70	+0.45	2	1267
09:33:19	39.50	39.60	39.60	+0.35	1	1265
09:33:18	39.50	39.55	39.55	+0.30	2	1264
09:33:18	39.50	39.55	39.55	+0.30	1	1262
09:33:15	39.45	39.55	39.55	+0.30	3	1261
09:33:10	39.45	39.50	39.50	+0.25	1	1258
09:33:10	39.45	39.50	39.50	+0.25	3	1257
09:33:10	39.45	39.50	39.50	+0.25	2	1254
09:33:09	39.45	39.50	39.50	+0.25	1	1252
09:33:02	39.40	39.45	39.45	+0.20	1	1251
09:33:02	39.40	39.45	39.45	+0.20	1	1250
09:33:01	39.35	39.40	39.40	+0.15	1	1249
09:33:01	39.35	39.40	39.40	+0.15	3	1248
09:33:01	39.30	39.35	39.35	+0.10	13	1245
09:32:55	39.25	39.30	39.35	+0.10	2	1232
09:32:55	39.25	39.30	39.30	+0.05	4	1230
09:32:44	39.20	39.30	39.30	+0.05	1	1226
09:32:42	39.20	39.30	39.30	+0.05	1	1225
09:32:38	39.20	39.30	39.30	+0.05	1	1224
09:32:35	39.20	39.30	39.30	+0.05	4	1223
09:32:34	39.25	39.30	39.25	0	1	1219
09:32:19	39.20	39.25	39.25	0	5	1218
09:32:19	39.25	39.35	39.25	0	1	1213
09:32:18	39.15	39.30	39.30	+0.05	8	1212
09:32:18	39.25	39.30	39.25	0	1	1204
09:32:13	39.20	39.25	39.25	0	1	1203
09:32:01	39.20	39.30	39.30	+0.05	1	1202
09:31:57	39.20	39.25	39.25	0	3	1201
09:31:57	39.20	39.25	39.25	0	1	1198
09:31:55	39.15	39.20	39.20	-0.05	4	1197
09:31:54	39.15	39.20	39.15	-0.10	1	1193
09:31:39	39.15	39.20	39.20	-0.05	1	1192
09:31:34	39.05	39.20	39.20	-0.05	5	1191
09:31:28	39.05	39.15	39.20	-0.05	7	1186
09:31:28	39.05	39.15	39.15	-0.10	1	1179
09:30:38	39.00	39.15	39.15	-0.10	1	1178
09:30:33	39.00	39.10	39.10	-0.15	1	1177
09:30:30	39.00	39.05	39.05	-0.20	2	1176
09:30:17	39.00	39.05	39.05	-0.20	1	1174
09:30:10	39.05	39.10	39.05	-0.20	1	1173
09:30:07	39.05	39.10	39.05	-0.20	1	1172
09:30:00	39.05	39.10	39.05	-0.20	1	1171
09:30:00	39.05	39.10	39.05	-0.20	2	1170
09:30:00	39.05	39.10	39.05	-0.20	2	1168
09:29:52	39.10	39.15	39.10	-0.15	1	1166
09:29:51	39.15	39.20	39.15	-0.10	1	1165
09:29:51	39.15	39.20	39.15	-0.10	2	1164
09:29:51	39.15	39.20	39.15	-0.10	1	1162
09:29:27	39.25	39.30	39.25	0	1	1161
09:29:27	39.25	39.30	39.25	0	1	1160
09:29:27	39.25	39.30	39.25	0	1	1159
09:29:27	39.15	39.25	39.25	0	2	1158
09:29:07	39.15	39.25	39.25	0	1	1156
09:29:07	39.15	39.25	39.15	-0.10	1	1155
09:28:50	39.25	39.30	39.25	0	1	1154
09:28:44	39.25	39.30	39.25	0	1	1153
09:28:44	39.15	39.25	39.25	0	4	1152
09:28:38	39.20	39.25	39.20	-0.05	1	1148
09:28:38	39.20	39.25	39.20	-0.05	1	1147
09:28:36	39.20	39.25	39.25	0	1	1146
09:28:19	39.15	39.25	39.25	0	6	1145
09:28:10	39.15	39.25	39.25	0	1	1139
09:28:01	39.20	39.25	39.20	-0.05	3	1138
09:28:01	39.20	39.25	39.20	-0.05	1	1135
09:28:01	39.20	39.25	39.20	-0.05	4	1134
09:28:01	39.05	39.20	39.20	-0.05	2	1130
09:27:58	39.05	39.15	39.15	-0.10	2	1128
09:27:57	39.15	39.20	39.15	-0.10	1	1126
09:27:57	39.05	39.15	39.15	-0.10	1	1125
09:27:57	39.10	39.15	39.10	-0.15	1	1124
09:27:56	39.10	39.15	39.10	-0.15	1	1123
09:27:43	39.10	39.15	39.15	-0.10	1	1122
09:27:42	39.15	39.20	39.15	-0.10	1	1121
09:27:36	39.25	39.30	39.25	0	1	1120
09:27:36	39.25	39.30	39.25	0	1	1119
09:27:36	39.10	39.25	39.25	0	3	1118
09:27:33	39.15	39.25	39.15	-0.10	7	1115
09:27:33	39.15	39.25	39.15	-0.10	2	1108
09:27:32	39.15	39.30	39.15	-0.10	1	1106
09:27:32	39.20	39.30	39.20	-0.05	4	1105
09:27:27	39.20	39.25	39.35	+0.10	1	1101
09:27:27	39.20	39.25	39.30	+0.05	4	1100
09:27:27	39.20	39.25	39.25	0	5	1096
09:27:24	39.20	39.30	39.15	-0.10	1	1091
09:27:24	39.20	39.30	39.20	-0.05	1	1090
09:27:21	39.15	39.35	39.35	+0.10	1	1089
09:27:19	39.15	39.35	39.35	+0.10	1	1088
09:27:18	39.15	39.25	39.35	+0.10	3	1087
09:27:18	39.15	39.25	39.30	+0.05	5	1084
09:27:18	39.15	39.25	39.25	0	2	1079
09:27:08	39.10	39.15	39.15	-0.10	1	1077
09:27:08	39.10	39.15	39.15	-0.10	1	1076
09:27:08	39.10	39.15	39.15	-0.10	2	1075
09:27:06	39.10	39.15	39.15	-0.10	1	1073
09:27:02	39.00	39.10	39.15	-0.10	3	1072
09:27:02	39.00	39.10	39.10	-0.15	7	1069
09:26:58	39.00	39.05	39.05	-0.20	1	1062
09:26:58	39.00	39.05	39.05	-0.20	1	1061
09:26:41	38.95	39.00	39.00	-0.25	2	1060
09:26:23	38.80	38.95	38.95	-0.30	4	1058
09:26:23	38.90	38.95	38.90	-0.35	1	1054
09:26:18	38.80	38.90	38.90	-0.35	2	1053
09:26:15	38.80	38.85	38.85	-0.40	1	1051
09:25:56	38.75	38.80	38.80	-0.45	6	1050
09:25:56	38.75	38.80	38.80	-0.45	3	1044
09:25:47	38.80	38.85	38.80	-0.45	2	1041
09:25:16	38.75	38.90	38.75	-0.50	1	1039
09:25:08	38.75	38.90	38.75	-0.50	1	1038
09:25:08	38.75	38.85	38.85	-0.40	3	1037
09:25:05	38.70	38.85	38.70	-0.55	4	1034
09:24:12	38.60	38.75	38.75	-0.50	5	1030
09:24:12	38.60	38.70	38.70	-0.55	1	1025
09:23:50	38.60	38.70	38.70	-0.55	1	1024
09:23:35	38.60	38.75	38.60	-0.65	2	1023
09:23:34	38.65	38.70	38.75	-0.50	1	1021
09:23:34	38.65	38.70	38.70	-0.55	1	1020
09:22:46	38.55	38.60	38.60	-0.65	2	1019
09:21:51	38.75	38.80	38.75	-0.50	1	1017
09:21:51	38.65	38.70	38.75	-0.50	2	1016
09:21:51	38.65	38.70	38.70	-0.55	2	1014
09:21:49	38.60	38.65	38.65	-0.60	1	1012
09:21:49	38.60	38.65	38.65	-0.60	5	1011
09:21:31	38.55	38.70	38.55	-0.70	1	1006
09:21:24	38.50	38.70	38.50	-0.75	1	1005
09:21:15	38.60	38.70	38.50	-0.75	6	1004
09:21:15	38.60	38.70	38.55	-0.70	4	998
09:21:15	38.60	38.70	38.60	-0.65	2	994
09:21:05	38.70	38.75	38.70	-0.55	1	992
09:21:05	38.70	38.75	38.70	-0.55	1	991
09:20:50	38.70	38.75	38.70	-0.55	1	990
09:20:22	38.55	38.70	38.70	-0.55	2	989
09:20:22	38.55	38.65	38.65	-0.60	1	987
09:20:22	38.55	38.60	38.60	-0.65	1	986
09:20:20	38.55	38.65	38.55	-0.70	5	985
09:20:19	38.55	38.65	38.55	-0.70	1	980
09:19:51	38.55	38.65	38.55	-0.70	1	979
09:19:30	38.65	38.70	38.65	-0.60	1	978
09:19:30	38.65	38.70	38.65	-0.60	2	977
09:19:30	38.65	38.70	38.65	-0.60	1	975
09:19:29	38.55	38.65	38.65	-0.60	1	974
09:19:27	38.60	38.65	38.55	-0.70	6	973
09:19:27	38.60	38.65	38.60	-0.65	1	967
09:19:26	38.60	38.65	38.60	-0.65	2	966
09:19:25	38.60	38.65	38.65	-0.60	1	964
09:19:12	38.65	38.70	38.65	-0.60	2	963
09:19:07	38.60	38.65	38.65	-0.60	1	961
09:19:07	38.65	38.70	38.65	-0.60	4	960
09:18:42	38.70	38.80	38.70	-0.55	4	956
09:18:12	38.70	38.80	38.70	-0.55	1	952
09:17:30	38.65	38.70	38.70	-0.55	1	951
09:17:29	38.70	38.85	38.70	-0.55	4	950
09:17:26	38.70	38.85	38.70	-0.55	1	946
09:17:15	38.70	38.85	38.70	-0.55	2	945
09:17:04	38.70	38.85	38.70	-0.55	1	943
09:16:19	38.65	38.70	38.70	-0.55	2	942
09:16:08	38.60	38.70	38.70	-0.55	5	940
09:16:00	38.75	38.85	38.75	-0.50	1	935
09:15:37	38.70	38.85	38.70	-0.55	1	934
09:15:28	38.70	38.90	38.70	-0.55	2	933
09:15:22	38.70	38.85	38.70	-0.55	1	931
09:15:06	38.70	38.85	38.70	-0.55	1	930
09:15:03	38.75	38.85	38.70	-0.55	5	929
09:15:03	38.75	38.85	38.75	-0.50	5	924
09:14:55	38.75	38.85	38.85	-0.40	5	919
09:14:46	38.80	38.85	38.80	-0.45	1	914
09:14:46	38.85	38.90	38.85	-0.40	11	913
09:14:45	38.85	38.90	38.90	-0.35	5	902
09:14:31	38.85	38.95	38.95	-0.30	1	897
09:14:30	38.90	38.95	38.90	-0.35	1	896
09:14:21	38.85	38.90	38.90	-0.35	2	895
09:14:08	38.75	38.85	38.85	-0.40	1	893
09:13:46	38.70	38.75	38.75	-0.50	2	892
09:13:46	38.75	38.85	38.75	-0.50	2	890
09:13:33	38.60	38.75	38.75	-0.50	1	888
09:13:33	38.55	38.75	38.75	-0.50	1	887
09:13:28	38.55	38.70	38.70	-0.55	5	886
09:13:28	38.55	38.70	38.70	-0.55	6	881
09:13:14	38.55	38.65	38.65	-0.60	2	875
09:13:04	38.45	38.55	38.55	-0.70	3	873
09:12:50	38.45	38.55	38.55	-0.70	1	870
09:12:49	38.45	38.65	38.65	-0.60	5	869
09:12:35	38.50	38.65	38.45	-0.80	2	864
09:12:35	38.50	38.65	38.50	-0.75	1	862
09:12:27	38.50	38.65	38.45	-0.80	3	861
09:12:27	38.50	38.65	38.50	-0.75	2	858
09:12:21	38.50	38.55	38.55	-0.70	1	856
09:12:21	38.50	38.55	38.55	-0.70	1	855
09:12:19	38.55	38.65	38.50	-0.75	4	854
09:12:19	38.55	38.65	38.55	-0.70	1	850
09:12:15	38.50	38.55	38.55	-0.70	2	849
09:12:15	38.55	38.65	38.55	-0.70	1	847
09:12:08	38.55	38.60	38.60	-0.65	1	846
09:12:02	38.55	38.60	38.60	-0.65	1	845
09:12:02	38.60	38.75	38.60	-0.65	2	844
09:11:29	38.50	38.75	38.50	-0.75	1	842
09:11:25	38.45	38.70	38.70	-0.55	1	841
09:11:24	38.40	38.60	38.60	-0.65	2	840
09:11:24	38.40	38.55	38.55	-0.70	12	838
09:11:12	38.40	38.55	38.40	-0.85	1	826
09:11:11	38.45	38.55	38.45	-0.80	1	825
09:11:08	38.45	38.55	38.45	-0.80	1	824
09:11:03	38.50	38.55	38.50	-0.75	1	823
09:11:03	38.50	38.55	38.50	-0.75	2	822
09:11:03	38.55	38.60	38.55	-0.70	3	820
09:10:48	38.50	38.55	38.55	-0.70	1	817
09:10:36	38.50	38.65	38.50	-0.75	3	816
09:10:27	38.45	38.50	38.50	-0.75	1	813
09:10:27	38.40	38.70	38.70	-0.55	1	812
09:10:26	38.40	38.70	38.40	-0.85	1	811
09:10:26	38.55	38.75	38.40	-0.85	1	810
09:10:26	38.55	38.75	38.45	-0.80	2	809
09:10:26	38.55	38.75	38.50	-0.75	9	807
09:10:26	38.55	38.75	38.55	-0.70	8	798
09:10:25	38.55	38.65	38.65	-0.60	1	790
09:10:24	38.55	38.65	38.55	-0.70	2	789
09:10:24	38.60	38.65	38.60	-0.65	1	787
09:10:24	38.60	38.65	38.60	-0.65	1	786
09:10:24	38.60	38.65	38.60	-0.65	1	785
09:10:24	38.60	38.65	38.60	-0.65	1	784
09:10:24	38.60	38.65	38.60	-0.65	2	783
09:10:24	38.70	38.75	38.65	-0.60	30	781
09:10:24	38.70	38.75	38.70	-0.55	1	751
09:10:06	38.65	38.75	38.65	-0.60	1	750
09:10:04	38.65	38.75	38.65	-0.60	1	749
09:10:02	38.75	38.90	38.75	-0.50	2	748
09:09:59	38.65	38.90	38.90	-0.35	1	746
09:09:54	38.65	38.85	38.85	-0.40	1	745
09:09:46	38.65	38.85	38.65	-0.60	1	744
09:09:44	38.65	38.70	38.70	-0.55	1	743
09:09:36	38.60	38.65	38.65	-0.60	1	742
09:09:36	38.55	38.60	38.60	-0.65	6	741
09:09:36	38.55	38.60	38.60	-0.65	1	735
09:09:33	38.60	38.65	38.60	-0.65	3	734
09:09:30	38.60	38.70	38.60	-0.65	1	731
09:09:28	38.55	38.75	38.55	-0.70	1	730
09:09:26	38.60	38.80	38.60	-0.65	1	729
09:09:25	38.60	38.70	38.70	-0.55	2	728
09:09:25	38.55	38.60	38.60	-0.65	1	726
09:09:25	38.55	38.60	38.60	-0.65	2	725
09:09:25	38.50	38.55	38.55	-0.70	1	723
09:09:24	38.50	38.60	38.50	-0.75	1	722
09:09:24	38.50	38.60	38.50	-0.75	1	721
09:09:23	38.50	38.60	38.50	-0.75	1	720
09:09:22	38.55	38.60	38.55	-0.70	1	719
09:09:18	38.50	38.55	38.55	-0.70	1	718
09:09:15	38.55	38.60	38.55	-0.70	1	717
09:09:11	38.60	38.70	38.60	-0.65	6	716
09:09:11	38.70	38.80	38.70	-0.55	4	710
09:09:07	38.75	38.80	38.75	-0.50	2	706
09:09:07	38.80	38.85	38.80	-0.45	6	704
09:09:07	38.80	38.85	38.80	-0.45	11	698
09:09:07	38.80	38.85	38.80	-0.45	1	687
09:09:07	38.80	38.85	38.80	-0.45	2	686
09:09:05	38.85	38.90	38.85	-0.40	4	684
09:09:05	38.90	39.00	38.90	-0.35	4	680
09:09:04	38.90	39.00	38.90	-0.35	1	676
09:08:59	38.90	39.00	38.90	-0.35	1	675
09:08:59	38.95	39.00	38.90	-0.35	5	674
09:08:59	38.95	39.00	38.95	-0.30	5	669
09:08:56	39.00	39.05	39.00	-0.25	2	664
09:08:56	39.00	39.10	39.00	-0.25	1	662
09:08:51	39.00	39.10	39.00	-0.25	2	661
09:08:51	39.00	39.10	39.00	-0.25	3	659
09:08:39	39.05	39.10	39.05	-0.20	9	656
09:08:39	39.05	39.10	39.05	-0.20	1	647
09:08:32	39.10	39.15	39.10	-0.15	1	646
09:08:32	39.10	39.15	39.10	-0.15	1	645
09:08:31	39.10	39.15	39.10	-0.15	1	644
09:08:08	39.10	39.15	39.10	-0.15	1	643
09:07:37	39.10	39.20	39.10	-0.15	1	642
09:07:05	39.10	39.20	39.10	-0.15	1	641
09:07:05	39.05	39.25	39.10	-0.15	2	640
09:07:00	39.05	39.25	39.05	-0.20	2	638
09:06:58	39.05	39.25	39.05	-0.20	2	636
09:06:56	39.05	39.10	39.10	-0.15	1	634
09:06:50	39.05	39.10	39.05	-0.20	1	633
09:06:42	39.05	39.25	39.05	-0.20	1	632
09:06:39	39.05	39.25	39.05	-0.20	1	631
09:06:33	39.05	39.25	39.05	-0.20	1	630
09:06:28	39.10	39.25	39.10	-0.15	2	629
09:06:22	39.20	39.25	39.20	-0.05	1	627
09:06:11	39.15	39.25	39.15	-0.10	1	626
09:06:10	39.25	39.30	39.25	0	19	625
09:06:10	39.25	39.30	39.25	0	1	606
09:06:10	39.25	39.30	39.25	0	6	605
09:06:10	39.10	39.25	39.25	0	4	599
09:06:00	39.15	39.25	39.15	-0.10	2	595
09:05:58	39.15	39.20	39.20	-0.05	1	593
09:05:48	39.10	39.20	39.10	-0.15	2	592
09:05:47	39.10	39.20	39.20	-0.05	1	590
09:05:42	39.10	39.15	39.15	-0.10	1	589
09:05:39	39.05	39.10	39.10	-0.15	1	588
09:05:36	39.05	39.10	39.10	-0.15	1	587
09:05:31	39.05	39.10	39.10	-0.15	2	586
09:05:31	39.05	39.10	39.10	-0.15	1	584
09:05:29	39.05	39.20	39.05	-0.20	4	583
09:05:28	39.05	39.10	39.10	-0.15	1	579
09:05:15	39.05	39.25	39.05	-0.20	2	578
09:05:14	39.25	39.30	39.25	0	1	576
09:05:14	39.05	39.25	39.25	0	1	575
09:05:10	39.00	39.25	39.25	0	1	574
09:05:00	38.95	39.20	39.25	0	2	573
09:05:00	38.95	39.20	39.20	-0.05	3	571
09:05:00	39.00	39.20	39.00	-0.25	2	568
09:05:00	39.00	39.20	39.00	-0.25	2	566
09:04:59	39.00	39.15	39.15	-0.10	3	564
09:04:41	38.95	39.20	38.95	-0.30	3	561
09:04:40	38.90	39.00	39.00	-0.25	1	558
09:04:25	38.85	38.90	38.90	-0.35	4	557
09:04:24	38.80	38.85	38.85	-0.40	2	553
09:04:24	38.75	38.85	38.75	-0.50	1	551
09:04:24	38.75	38.80	38.80	-0.45	2	550
09:04:24	38.60	38.70	38.75	-0.50	4	548
09:04:24	38.60	38.70	38.70	-0.55	4	544
09:04:21	38.60	38.70	38.70	-0.55	1	540
09:04:12	38.70	38.75	38.70	-0.55	3	539
09:04:12	38.70	38.75	38.70	-0.55	1	536
09:04:03	38.70	38.80	38.70	-0.55	1	535
09:04:00	38.75	38.85	38.75	-0.50	4	534
09:04:00	38.75	38.85	38.75	-0.50	1	530
09:04:00	38.80	38.85	38.80	-0.45	8	529
09:04:00	38.80	38.85	38.80	-0.45	1	521
09:04:00	38.80	38.85	38.80	-0.45	1	520
09:04:00	38.80	38.85	38.80	-0.45	6	519
09:04:00	38.80	38.90	38.80	-0.45	2	513
09:04:00	38.80	38.85	38.85	-0.40	1	511
09:03:55	38.80	38.85	38.85	-0.40	1	510
09:03:52	38.85	38.90	38.85	-0.40	14	509
09:03:52	38.95	39.05	38.90	-0.35	3	495
09:03:52	38.95	39.05	38.95	-0.30	3	492
09:03:42	38.85	38.90	38.90	-0.35	1	489
09:03:37	38.85	39.05	39.05	-0.20	2	488
09:03:35	38.90	39.05	38.90	-0.35	2	486
09:03:11	38.85	39.15	38.85	-0.40	1	484
09:03:11	39.00	39.15	39.00	-0.25	1	483
09:03:07	38.90	39.20	38.85	-0.40	4	482
09:03:07	38.90	39.20	38.90	-0.35	1	478
09:03:07	38.90	39.20	38.90	-0.35	1	477
09:03:02	38.95	39.20	38.90	-0.35	4	476
09:03:02	38.95	39.20	38.95	-0.30	1	472
09:03:02	39.00	39.25	38.95	-0.30	2	471
09:03:02	39.00	39.25	39.00	-0.25	8	469
09:03:00	39.05	39.25	39.05	-0.20	2	461
09:02:59	39.05	39.25	39.25	0	1	459
09:02:59	39.15	39.25	39.15	-0.10	3	458
09:02:59	39.20	39.25	39.20	-0.05	10	455
09:02:58	39.20	39.35	39.35	+0.10	1	445
09:02:56	39.25	39.35	39.25	0	1	444
09:02:54	39.25	39.40	39.25	0	2	443
09:02:54	39.25	39.40	39.25	0	1	441
09:02:53	39.35	39.40	39.35	+0.10	3	440
09:02:44	39.00	39.20	39.35	+0.10	3	437
09:02:44	39.00	39.20	39.25	0	2	434
09:02:44	39.00	39.20	39.20	-0.05	5	432
09:02:40	39.00	39.20	39.20	-0.05	1	427
09:02:36	39.00	39.20	39.00	-0.25	3	426
09:02:33	39.00	39.20	39.00	-0.25	3	423
09:02:31	39.00	39.20	39.00	-0.25	1	420
09:02:31	39.00	39.20	39.00	-0.25	1	419
09:02:28	38.95	39.20	39.20	-0.05	1	418
09:02:28	38.95	39.15	39.15	-0.10	5	417
09:02:27	39.00	39.15	39.00	-0.25	1	412
09:02:27	39.10	39.15	39.10	-0.15	1	411
09:02:26	39.05	39.15	39.05	-0.20	1	410
09:02:26	39.05	39.10	39.10	-0.15	3	409
09:02:25	38.95	39.10	39.10	-0.15	2	406
09:02:25	38.95	39.10	39.10	-0.15	1	404
09:02:23	39.00	39.15	39.00	-0.25	5	403
09:02:23	39.00	39.15	39.00	-0.25	14	398
09:02:21	39.00	39.20	39.20	-0.05	2	384
09:02:20	39.00	39.20	39.20	-0.05	1	382
09:02:19	39.10	39.25	39.10	-0.15	14	381
09:02:19	39.10	39.25	39.10	-0.15	2	367
09:02:19	39.10	39.25	39.10	-0.15	10	365
09:02:19	39.10	39.25	39.10	-0.15	5	355
09:02:19	39.15	39.25	39.15	-0.10	3	350
09:02:19	39.20	39.40	39.20	-0.05	7	347
09:02:19	39.25	39.40	39.25	0	5	340
09:02:19	39.25	39.40	39.25	0	2	335
09:02:15	39.25	39.45	39.45	+0.20	1	333
09:02:12	39.25	39.45	39.25	0	1	332
09:02:11	39.25	39.45	39.45	+0.20	1	331
09:02:09	39.25	39.40	39.45	+0.20	1	330
09:02:09	39.25	39.40	39.40	+0.15	3	329
09:02:08	39.30	39.45	39.30	+0.05	1	326
09:02:06	39.30	39.50	39.30	+0.05	1	325
09:02:06	39.35	39.55	39.35	+0.10	3	324
09:02:06	39.40	39.60	39.40	+0.15	1	321
09:02:03	39.40	39.70	39.40	+0.15	1	320
09:02:02	39.45	39.70	39.45	+0.20	2	319
09:02:02	39.50	39.75	39.50	+0.25	2	317
09:02:02	39.50	39.80	39.50	+0.25	2	315
09:02:02	39.60	39.80	39.60	+0.35	27	313
09:02:02	39.60	39.80	39.80	+0.55	1	286
09:02:00	39.65	39.90	39.65	+0.40	10	285
09:02:00	39.70	39.95	39.65	+0.40	8	275
09:02:00	39.70	39.95	39.70	+0.45	4	267
09:02:00	39.75	39.95	39.75	+0.50	2	263
09:01:57	39.70	39.80	39.95	+0.70	1	261
09:01:57	39.70	39.80	39.80	+0.55	1	260
09:01:55	39.80	39.95	39.80	+0.55	1	259
09:01:55	39.80	39.85	39.85	+0.60	1	258
09:01:52	39.80	39.85	39.80	+0.55	3	257
09:01:51	39.80	39.85	39.80	+0.55	5	254
09:01:51	39.70	39.80	39.80	+0.55	1	249
09:01:50	39.70	39.80	39.80	+0.55	5	248
09:01:47	39.70	39.75	39.70	+0.45	1	243
09:01:47	39.70	39.75	39.75	+0.50	2	242
09:01:46	39.70	39.80	39.70	+0.45	1	240
09:01:45	39.80	39.85	39.80	+0.55	1	239
09:01:45	39.60	39.75	39.75	+0.50	1	238
09:01:45	39.75	39.80	39.75	+0.50	1	237
09:01:45	39.75	39.80	39.75	+0.50	1	236
09:01:43	39.75	39.85	39.75	+0.50	1	235
09:01:40	39.70	39.85	39.70	+0.45	2	234
09:01:40	39.60	39.80	39.80	+0.55	2	232
09:01:39	39.60	39.80	39.60	+0.35	1	230
09:01:39	39.60	39.75	39.75	+0.50	2	229
09:01:39	39.60	39.70	39.75	+0.50	2	227
09:01:39	39.60	39.70	39.70	+0.45	4	225
09:01:37	39.60	39.70	39.70	+0.45	1	221
09:01:35	39.60	39.80	39.60	+0.35	4	220
09:01:35	39.60	39.80	39.60	+0.35	1	216
09:01:35	39.65	39.85	39.65	+0.40	1	215
09:01:34	39.65	39.90	39.65	+0.40	1	214
09:01:34	39.60	39.65	39.65	+0.40	3	213
09:01:34	39.60	39.65	39.65	+0.40	1	210
09:01:33	39.50	39.65	39.65	+0.40	1	209
09:01:33	39.50	39.60	39.60	+0.35	1	208
09:01:33	39.45	39.60	39.45	+0.20	1	207
09:01:33	39.45	39.60	39.60	+0.35	1	206
09:01:29	39.45	39.50	39.50	+0.25	2	205
09:01:29	39.40	39.45	39.45	+0.20	1	203
09:01:28	39.35	39.40	39.40	+0.15	2	202
09:01:28	39.35	39.40	39.40	+0.15	7	200
09:01:27	39.35	39.40	39.40	+0.15	1	193
09:01:26	39.35	39.40	39.40	+0.15	1	192
09:01:22	39.40	39.45	39.40	+0.15	1	191
09:01:21	39.40	39.45	39.40	+0.15	1	190
09:01:21	39.30	39.40	39.40	+0.15	2	189
09:01:20	39.35	39.40	39.35	+0.10	1	187
09:01:20	39.35	39.40	39.35	+0.10	1	186
09:01:20	39.30	39.35	39.35	+0.10	3	185
09:01:20	39.30	39.35	39.35	+0.10	1	182
09:01:16	39.25	39.35	39.35	+0.10	2	181
09:01:14	39.15	39.30	39.30	+0.05	3	179
09:01:11	39.25	39.30	39.25	0	2	176
09:01:11	39.30	39.35	39.30	+0.05	5	174
09:01:11	39.25	39.35	39.25	0	6	169
09:01:11	39.25	39.35	39.25	0	2	163
09:01:11	39.25	39.35	39.25	0	2	161
09:01:11	39.30	39.35	39.30	+0.05	1	159
09:01:07	39.25	39.35	39.25	0	1	158
09:01:07	39.25	39.35	39.25	0	2	157
09:01:07	39.25	39.30	39.30	+0.05	1	155
09:01:07	39.25	39.30	39.25	0	1	154
09:01:07	39.15	39.35	39.35	+0.10	4	153
09:01:05	39.15	39.25	39.25	0	3	149
09:01:05	39.15	39.25	39.25	0	1	146
09:01:05	39.15	39.25	39.25	0	1	145
09:01:01	39.10	39.25	39.25	0	1	144
09:01:00	39.25	39.45	39.25	0	4	143
09:00:57	39.15	39.40	39.40	+0.15	1	139
09:00:57	39.10	39.25	39.25	0	10	138
09:00:56	39.00	39.10	39.10	-0.15	5	128
09:00:55	39.00	39.10	39.00	-0.25	1	123
09:00:50	39.00	39.10	39.10	-0.15	2	122
09:00:50	39.00	39.10	39.10	-0.15	1	120
09:00:49	39.00	39.10	39.10	-0.15	1	119
09:00:48	38.90	39.00	39.00	-0.25	1	118
09:00:48	38.85	38.90	38.90	-0.35	1	117
09:00:46	38.85	39.10	39.10	-0.15	1	116
09:00:42	38.85	39.10	39.10	-0.15	1	115
09:00:42	38.85	39.10	39.10	-0.15	1	114
09:00:37	38.85	39.10	39.10	-0.15	5	113
09:00:36	38.85	38.95	38.95	-0.30	2	108
09:00:35	38.75	38.95	38.95	-0.30	1	106
09:00:34	38.85	39.00	38.85	-0.40	2	105
09:00:31	38.85	39.00	39.00	-0.25	2	103
09:00:31	38.85	38.95	39.00	-0.25	1	101
09:00:31	38.85	38.95	38.95	-0.30	1	100
09:00:28	38.85	38.90	38.90	-0.35	2	99
09:00:28	38.85	38.90	38.90	-0.35	1	97
09:00:24	38.85	38.90	38.85	-0.40	1	96
09:00:10	38.70	38.95	38.70	-0.55	1	95
09:00:10	38.70	39.00	38.70	-0.55	1	94
09:00:10	38.75	39.05	38.75	-0.50	3	93
09:00:10	38.75	39.05	39.05	-0.20	1	90
09:00:08	38.70	38.90	38.90	-0.35	1	89
09:00:07	38.90	39.10	38.90	-0.35	2	88
09:00:07	39.00	39.10	39.00	-0.25	6	86
09:00:07	39.05	39.10	39.05	-0.20	2	80
09:00:06	--	--	39.10	-0.15	78	78

　

其他人也逛...

PChome 購物儲值50, 000元

MyCard 1490點虛擬點數卡

PChome儲值 20, 000元

MyCard 1000點虛擬點數卡

MyCard 5000點虛擬點數卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

MyCard 10000點虛擬點數卡

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(200抽x12包x5袋)

大潤發5000元即享券(餘額型)

PChome 購物儲值6, 000元

統一超商10000元虛擬商品卡

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

莊翠雲亞銀年會關切氣候融資重...

n7交車發威鴻華先進4月營收年...

我的自選股

即時重大訊息

‧離岸風電3-2期排名出爐？經部：...
‧台塑化6日起汽、柴油各降0.1元
‧AI雲端產品助攻鴻海4月營收近5...

加密貨幣

比特幣BTC	63988.76	97.29	0.15%
以太幣ETH	3141.12	23.54	0.76%
瑞波幣XRP	0.530005	0.00	-0.08%
比特幣現金BCH	467.40	3.89	0.84%
萊特幣LTC	81.24	-0.45	-0.55%
卡達幣ADA	0.460241	0.00	-0.72%
波場幣TRX	0.121065	0.00	-1.03%
恆星幣XLM	0.110789	0.00	-0.20%

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。