最新三大法人賣超台股998.55億元熱門[公告] 中環:公告本公司處分有價證券

更新報價

皇　龍 (3512) 建材營造上櫃

39.50 ▼-0.75 -1.86% 1.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.75	3,622	39.50	14	39.70	2	41.15	41.30	38.60	40.25

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	39.50	39.70	39.50	-0.75	11	3622
13:30:00	39.50	39.70	39.50	-0.75	114	3611
13:24:53	39.80	39.90	39.80	-0.45	3	3497
13:24:52	39.80	39.90	39.90	-0.35	1	3494
13:24:50	39.80	39.90	39.90	-0.35	2	3493
13:24:31	39.80	39.90	39.90	-0.35	3	3491
13:24:21	39.80	39.90	39.90	-0.35	2	3488
13:24:04	39.80	39.90	39.80	-0.45	5	3486
13:23:47	39.80	39.85	39.85	-0.40	6	3481
13:23:05	39.80	39.90	39.80	-0.45	1	3475
13:22:54	39.85	39.95	39.85	-0.40	10	3474
13:22:54	39.90	39.95	39.90	-0.35	17	3464
13:22:54	39.90	39.95	39.90	-0.35	1	3447
13:22:17	39.95	40.00	39.95	-0.30	2	3446
13:22:17	39.95	40.00	39.95	-0.30	1	3444
13:22:06	39.95	40.00	39.95	-0.30	1	3443
13:22:01	39.95	40.00	39.95	-0.30	1	3442
13:22:00	39.95	40.00	39.95	-0.30	1	3441
13:21:59	39.95	40.00	40.00	-0.25	7	3440
13:21:28	39.90	39.95	39.95	-0.30	1	3433
13:21:06	39.95	40.00	39.95	-0.30	2	3432
13:21:06	39.90	39.95	39.95	-0.30	1	3430
13:20:28	39.95	40.00	39.95	-0.30	1	3429
13:20:16	39.95	40.00	39.95	-0.30	1	3428
13:20:06	40.00	40.05	40.00	-0.25	6	3427
13:19:54	40.00	40.05	40.00	-0.25	2	3421
13:19:54	39.95	40.00	40.00	-0.25	1	3419
13:19:40	39.95	40.00	40.00	-0.25	1	3418
13:19:33	39.95	40.00	40.00	-0.25	1	3417
13:19:04	39.95	40.00	40.00	-0.25	1	3416
13:18:57	39.95	40.00	40.00	-0.25	1	3415
13:18:50	39.95	40.00	40.00	-0.25	1	3414
13:16:38	39.90	40.00	39.90	-0.35	1	3413
13:16:19	39.90	40.00	40.00	-0.25	2	3412
13:16:19	39.95	40.00	39.95	-0.30	1	3410
13:16:19	39.95	40.00	39.95	-0.30	1	3409
13:16:11	39.95	40.00	39.95	-0.30	1	3408
13:16:06	40.00	40.05	40.00	-0.25	1	3407
13:16:02	39.95	40.00	40.00	-0.25	1	3406
13:15:23	40.00	40.10	40.00	-0.25	3	3405
13:15:23	40.00	40.10	40.00	-0.25	2	3402
13:15:15	40.00	40.10	40.10	-0.15	1	3400
13:15:07	40.05	40.15	40.05	-0.20	1	3399
13:14:57	40.00	40.05	40.15	-0.10	1	3398
13:14:57	40.00	40.05	40.10	-0.15	1	3397
13:14:57	40.00	40.05	40.05	-0.20	2	3396
13:14:30	40.00	40.05	40.00	-0.25	1	3394
13:14:24	39.95	40.00	40.00	-0.25	1	3393
13:14:01	39.95	40.00	40.00	-0.25	4	3392
13:10:43	39.90	40.00	40.00	-0.25	1	3388
13:10:30	39.95	40.00	39.95	-0.30	1	3387
13:10:25	39.95	40.00	40.00	-0.25	2	3386
13:10:14	39.95	40.00	39.95	-0.30	1	3384
13:09:55	40.00	40.05	40.00	-0.25	1	3383
13:09:51	40.00	40.05	40.05	-0.20	1	3382
13:09:37	39.95	40.05	40.05	-0.20	4	3381
13:09:28	39.95	40.00	40.00	-0.25	1	3377
13:09:00	40.00	40.05	40.00	-0.25	1	3376
13:08:53	40.00	40.05	40.00	-0.25	8	3375
13:08:43	40.00	40.05	40.00	-0.25	1	3367
13:07:10	40.05	40.10	40.05	-0.20	4	3366
13:07:10	40.05	40.10	40.05	-0.20	1	3362
13:06:47	40.00	40.10	40.00	-0.25	5	3361
13:06:43	40.00	40.05	40.05	-0.20	1	3356
13:06:04	39.95	40.00	40.00	-0.25	1	3355
13:05:54	39.95	40.00	40.00	-0.25	1	3354
13:05:50	39.95	40.00	40.00	-0.25	1	3353
13:05:29	39.90	39.95	39.95	-0.30	1	3352
13:04:40	39.90	40.00	40.00	-0.25	1	3351
13:03:20	39.90	40.00	40.00	-0.25	1	3350
13:02:52	39.90	40.00	40.00	-0.25	1	3349
13:01:50	39.85	40.00	40.00	-0.25	3	3348
13:01:49	39.85	40.00	40.00	-0.25	1	3345
12:59:57	39.80	39.90	40.00	-0.25	1	3344
12:59:57	39.80	39.90	39.95	-0.30	1	3343
12:59:57	39.80	39.90	39.90	-0.35	3	3342
12:59:08	39.85	39.90	39.80	-0.45	2	3339
12:59:08	39.85	39.90	39.85	-0.40	8	3337
12:58:47	39.85	39.90	39.90	-0.35	1	3329
12:58:37	39.85	39.90	39.85	-0.40	2	3328
12:58:08	39.85	39.90	39.85	-0.40	1	3326
12:58:01	39.85	39.90	39.85	-0.40	1	3325
12:57:02	39.85	39.90	39.85	-0.40	1	3324
12:56:47	39.80	39.85	39.85	-0.40	1	3323
12:56:23	39.85	39.90	39.85	-0.40	2	3322
12:56:20	39.85	39.90	39.90	-0.35	1	3320
12:55:30	39.90	40.00	39.90	-0.35	2	3319
12:54:38	39.90	40.05	39.90	-0.35	1	3317
12:54:30	39.90	40.00	40.00	-0.25	1	3316
12:53:38	39.95	40.10	39.95	-0.30	7	3315
12:53:35	40.00	40.15	40.00	-0.25	1	3308
12:53:35	40.00	40.15	40.00	-0.25	1	3307
12:53:35	40.00	40.15	40.00	-0.25	2	3306
12:53:28	40.05	40.15	40.05	-0.20	1	3304
12:53:28	40.10	40.15	40.10	-0.15	4	3303
12:53:28	40.10	40.15	40.10	-0.15	1	3299
12:53:27	40.10	40.15	40.10	-0.15	2	3298
12:52:31	40.05	40.10	40.10	-0.15	2	3296
12:52:31	40.05	40.10	40.10	-0.15	1	3294
12:48:56	40.05	40.15	40.05	-0.20	1	3293
12:48:36	40.10	40.20	40.10	-0.15	6	3292
12:47:53	40.10	40.20	40.20	-0.05	1	3286
12:47:36	40.10	40.20	40.20	-0.05	3	3285
12:47:29	40.10	40.20	40.20	-0.05	2	3282
12:47:23	40.15	40.20	40.15	-0.10	4	3280
12:46:42	40.10	40.15	40.15	-0.10	1	3276
12:46:38	40.05	40.10	40.10	-0.15	2	3275
12:46:38	40.05	40.10	40.10	-0.15	1	3273
12:46:38	40.05	40.10	40.10	-0.15	5	3272
12:46:27	40.00	40.05	40.10	-0.15	3	3267
12:46:27	40.00	40.05	40.05	-0.20	3	3264
12:46:24	40.00	40.05	40.05	-0.20	1	3261
12:46:20	40.00	40.05	40.05	-0.20	3	3260
12:46:17	40.00	40.05	40.00	-0.25	5	3257
12:45:45	39.95	40.00	40.00	-0.25	12	3252
12:44:57	39.95	40.00	40.00	-0.25	1	3240
12:44:36	39.95	40.00	40.00	-0.25	2	3239
12:44:24	39.95	40.00	39.95	-0.30	1	3237
12:44:24	39.95	40.00	39.95	-0.30	3	3236
12:44:11	39.85	39.95	39.95	-0.30	1	3233
12:43:39	39.95	40.00	39.95	-0.30	1	3232
12:43:13	39.85	39.95	39.95	-0.30	1	3231
12:42:07	39.95	40.00	39.95	-0.30	1	3230
12:41:31	39.80	39.95	39.95	-0.30	1	3229
12:40:27	39.95	40.00	39.95	-0.30	1	3228
12:40:27	39.80	39.90	39.90	-0.35	1	3227
12:40:24	39.90	40.00	39.90	-0.35	1	3226
12:40:18	39.90	40.00	39.90	-0.35	8	3225
12:39:42	39.95	40.00	39.95	-0.30	13	3217
12:38:43	39.95	40.00	39.95	-0.30	1	3204
12:38:13	39.95	40.00	40.00	-0.25	4	3203
12:37:51	39.90	39.95	40.00	-0.25	3	3199
12:37:51	39.90	39.95	39.95	-0.30	3	3196
12:37:07	39.95	40.00	39.95	-0.30	3	3193
12:36:40	39.95	40.00	39.95	-0.30	2	3190
12:36:40	39.95	40.00	39.95	-0.30	4	3188
12:36:19	39.90	40.00	39.90	-0.35	7	3184
12:36:04	39.90	40.00	40.00	-0.25	1	3177
12:35:38	39.95	40.10	39.95	-0.30	1	3176
12:35:38	40.00	40.10	40.00	-0.25	17	3175
12:35:38	40.00	40.10	40.00	-0.25	10	3158
12:35:29	40.05	40.10	40.05	-0.20	2	3148
12:34:45	40.05	40.10	40.05	-0.20	1	3146
12:34:44	40.00	40.10	40.00	-0.25	1	3145
12:34:41	40.00	40.05	40.05	-0.20	1	3144
12:34:06	40.05	40.10	40.05	-0.20	7	3143
12:34:01	40.05	40.10	40.05	-0.20	1	3136
12:33:25	40.00	40.05	40.05	-0.20	1	3135
12:32:52	40.00	40.05	40.00	-0.25	1	3134
12:32:41	40.00	40.05	40.00	-0.25	2	3133
12:32:24	40.00	40.05	40.05	-0.20	1	3131
12:31:49	40.00	40.05	40.00	-0.25	1	3130
12:31:32	40.00	40.05	40.00	-0.25	2	3129
12:30:36	39.95	40.00	40.00	-0.25	1	3127
12:30:27	39.95	40.00	40.00	-0.25	6	3126
12:29:59	39.95	40.00	40.00	-0.25	1	3120
12:29:27	39.90	40.00	40.00	-0.25	2	3119
12:29:22	39.90	39.95	39.95	-0.30	1	3117
12:28:25	39.95	40.00	39.95	-0.30	10	3116
12:28:25	39.95	40.00	39.95	-0.30	1	3106
12:28:19	39.85	39.95	39.95	-0.30	2	3105
12:28:06	39.85	39.90	39.90	-0.35	5	3103
12:27:53	39.85	39.90	39.85	-0.40	1	3098
12:27:29	39.85	39.90	39.85	-0.40	1	3097
12:27:25	39.80	39.85	39.85	-0.40	4	3096
12:26:43	39.80	39.85	39.85	-0.40	1	3092
12:26:36	39.80	39.85	39.85	-0.40	1	3091
12:25:55	39.80	39.85	39.80	-0.45	1	3090
12:25:54	39.75	39.80	39.80	-0.45	2	3089
12:25:14	39.70	39.80	39.80	-0.45	1	3087
12:24:19	39.70	39.75	39.75	-0.50	1	3086
12:23:37	39.70	39.75	39.75	-0.50	2	3085
12:22:32	39.70	39.75	39.70	-0.55	1	3083
12:22:13	39.70	39.75	39.70	-0.55	3	3082
12:21:41	39.70	39.75	39.70	-0.55	1	3079
12:21:13	39.70	39.75	39.70	-0.55	6	3078
12:21:13	39.70	39.75	39.70	-0.55	2	3072
12:20:56	39.70	39.75	39.70	-0.55	1	3070
12:20:56	39.70	39.75	39.75	-0.50	1	3069
12:19:50	39.70	39.75	39.75	-0.50	1	3068
12:17:42	39.65	39.70	39.70	-0.55	1	3067
12:17:31	39.65	39.70	39.70	-0.55	1	3066
12:15:53	39.65	39.70	39.70	-0.55	1	3065
12:15:34	39.65	39.70	39.70	-0.55	1	3064
12:15:24	39.65	39.70	39.70	-0.55	2	3063
12:14:57	39.65	39.70	39.70	-0.55	1	3061
12:11:54	39.65	39.70	39.65	-0.60	1	3060
12:11:54	39.65	39.70	39.65	-0.60	1	3059
12:10:41	39.65	39.70	39.65	-0.60	2	3058
12:10:25	39.65	39.70	39.70	-0.55	1	3056
12:09:51	39.60	39.65	39.65	-0.60	3	3055
12:09:25	39.60	39.65	39.65	-0.60	2	3052
12:08:21	39.55	39.60	39.60	-0.65	1	3050
12:06:45	39.60	39.65	39.60	-0.65	7	3049
12:06:33	39.60	39.65	39.65	-0.60	4	3042
12:03:34	39.55	39.65	39.65	-0.60	2	3038
12:02:27	39.65	39.75	39.65	-0.60	7	3036
12:02:27	39.70	39.75	39.70	-0.55	1	3029
12:01:07	39.65	39.75	39.65	-0.60	1	3028
12:01:07	39.60	39.65	39.65	-0.60	1	3027
12:01:07	39.60	39.65	39.65	-0.60	1	3026
12:01:07	39.60	39.65	39.65	-0.60	2	3025
12:01:03	39.60	39.65	39.65	-0.60	2	3023
12:00:56	39.60	39.65	39.65	-0.60	1	3021
12:00:15	39.60	39.65	39.65	-0.60	2	3020
12:00:11	39.60	39.65	39.65	-0.60	1	3018
12:00:09	39.60	39.65	39.65	-0.60	1	3017
11:59:52	39.60	39.65	39.65	-0.60	2	3016
11:59:33	39.60	39.65	39.65	-0.60	1	3014
11:59:26	39.60	39.65	39.65	-0.60	1	3013
11:59:19	39.60	39.65	39.60	-0.65	1	3012
11:57:19	39.55	39.65	39.65	-0.60	1	3011
11:55:59	39.55	39.60	39.60	-0.65	2	3010
11:55:54	39.55	39.60	39.60	-0.65	1	3008
11:53:52	39.55	39.60	39.55	-0.70	1	3007
11:53:44	39.55	39.60	39.60	-0.65	1	3006
11:53:29	39.55	39.60	39.60	-0.65	4	3005
11:52:25	39.55	39.60	39.55	-0.70	3	3001
11:52:25	39.60	39.65	39.60	-0.65	2	2998
11:51:21	39.60	39.65	39.60	-0.65	1	2996
11:51:21	39.60	39.65	39.60	-0.65	1	2995
11:51:17	39.50	39.60	39.60	-0.65	1	2994
11:51:09	39.60	39.65	39.60	-0.65	1	2993
11:51:08	39.55	39.65	39.55	-0.70	1	2992
11:50:54	39.55	39.65	39.65	-0.60	1	2991
11:50:24	39.50	39.55	39.55	-0.70	1	2990
11:50:23	39.50	39.55	39.55	-0.70	1	2989
11:48:32	39.45	39.55	39.55	-0.70	1	2988
11:47:20	39.50	39.65	39.45	-0.80	2	2987
11:47:20	39.50	39.65	39.50	-0.75	1	2985
11:47:20	39.55	39.65	39.55	-0.70	1	2984
11:46:50	39.55	39.65	39.65	-0.60	4	2983
11:46:42	39.60	39.65	39.60	-0.65	4	2979
11:46:42	39.60	39.65	39.60	-0.65	1	2975
11:46:23	39.60	39.65	39.60	-0.65	2	2974
11:45:41	39.55	39.60	39.60	-0.65	1	2972
11:45:21	39.55	39.60	39.60	-0.65	1	2971
11:44:37	39.55	39.60	39.60	-0.65	2	2970
11:44:30	39.55	39.60	39.55	-0.70	1	2968
11:41:55	39.55	39.60	39.55	-0.70	4	2967
11:41:55	39.55	39.60	39.55	-0.70	1	2963
11:41:55	39.55	39.60	39.55	-0.70	1	2962
11:41:55	39.55	39.60	39.55	-0.70	1	2961
11:41:55	39.40	39.55	39.55	-0.70	1	2960
11:41:33	39.40	39.50	39.50	-0.75	1	2959
11:40:36	39.40	39.50	39.50	-0.75	2	2958
11:40:01	39.40	39.50	39.50	-0.75	2	2956
11:38:55	39.40	39.50	39.55	-0.70	1	2954
11:38:55	39.40	39.50	39.50	-0.75	2	2953
11:38:35	39.40	39.55	39.40	-0.85	1	2951
11:37:14	39.40	39.55	39.55	-0.70	2	2950
11:37:10	39.40	39.55	39.55	-0.70	1	2948
11:30:47	39.45	39.50	39.50	-0.75	1	2947
11:30:35	39.45	39.50	39.50	-0.75	1	2946
11:29:48	39.40	39.45	39.45	-0.80	1	2945
11:29:21	39.40	39.50	39.40	-0.85	1	2944
11:28:43	39.40	39.50	39.40	-0.85	2	2943
11:27:48	39.45	39.55	39.45	-0.80	1	2941
11:27:48	39.50	39.55	39.50	-0.75	7	2940
11:27:48	39.50	39.55	39.50	-0.75	1	2933
11:25:12	39.55	39.65	39.55	-0.70	1	2932
11:25:05	39.55	39.60	39.60	-0.65	2	2931
11:24:54	39.55	39.60	39.60	-0.65	2	2929
11:24:50	39.55	39.60	39.60	-0.65	3	2927
11:23:19	39.50	39.60	39.60	-0.65	2	2924
11:23:17	39.50	39.55	39.55	-0.70	1	2922
11:23:12	39.50	39.55	39.55	-0.70	1	2921
11:23:00	39.50	39.55	39.60	-0.65	1	2920
11:23:00	39.50	39.55	39.55	-0.70	2	2919
11:22:59	39.50	39.55	39.50	-0.75	1	2917
11:22:59	39.55	39.60	39.55	-0.70	2	2916
11:22:46	39.55	39.60	39.55	-0.70	2	2914
11:22:31	39.50	39.55	39.55	-0.70	2	2912
11:22:11	39.50	39.55	39.55	-0.70	2	2910
11:22:07	39.45	39.50	39.50	-0.75	1	2908
11:22:02	39.45	39.50	39.50	-0.75	1	2907
11:21:09	39.45	39.50	39.50	-0.75	1	2906
11:20:29	39.45	39.50	39.50	-0.75	1	2905
11:20:06	39.45	39.55	39.55	-0.70	1	2904
11:19:49	39.45	39.50	39.50	-0.75	1	2903
11:19:18	39.40	39.45	39.45	-0.80	1	2902
11:17:55	39.40	39.45	39.45	-0.80	1	2901
11:17:52	39.40	39.45	39.40	-0.85	4	2900
11:17:21	39.40	39.50	39.40	-0.85	3	2896
11:16:46	39.40	39.45	39.45	-0.80	1	2893
11:16:26	39.40	39.45	39.40	-0.85	1	2892
11:16:25	39.40	39.45	39.45	-0.80	1	2891
11:16:17	39.35	39.40	39.40	-0.85	2	2890
11:16:16	39.35	39.40	39.40	-0.85	1	2888
11:16:01	39.35	39.40	39.40	-0.85	1	2887
11:16:00	39.40	39.45	39.40	-0.85	1	2886
11:15:52	39.40	39.45	39.40	-0.85	1	2885
11:15:23	39.35	39.40	39.40	-0.85	1	2884
11:15:15	39.35	39.40	39.40	-0.85	1	2883
11:14:39	39.30	39.35	39.35	-0.90	1	2882
11:14:02	39.30	39.35	39.30	-0.95	1	2881
11:13:33	39.30	39.40	39.30	-0.95	1	2880
11:12:59	39.20	39.30	39.30	-0.95	5	2879
11:12:32	39.25	39.30	39.25	-1.00	1	2874
11:11:46	39.20	39.25	39.25	-1.00	2	2873
11:11:46	39.20	39.25	39.25	-1.00	2	2871
11:10:17	39.20	39.30	39.20	-1.05	1	2869
11:10:09	39.20	39.30	39.20	-1.05	7	2868
11:09:30	39.20	39.25	39.25	-1.00	5	2861
11:08:05	38.90	39.20	39.20	-1.05	1	2856
11:07:48	39.00	39.20	39.20	-1.05	1	2855
11:07:48	39.15	39.20	39.15	-1.10	2	2854
11:07:18	38.90	39.15	39.15	-1.10	8	2852
11:07:16	38.90	39.10	39.10	-1.15	3	2844
11:06:45	38.80	39.00	39.10	-1.15	4	2841
11:06:45	38.80	39.00	39.00	-1.25	4	2837
11:06:25	38.80	38.95	38.95	-1.30	2	2833
11:06:14	38.80	38.90	38.90	-1.35	1	2831
11:05:48	38.75	38.90	38.90	-1.35	3	2830
11:05:33	38.70	38.90	38.90	-1.35	3	2827
11:05:21	38.75	38.95	38.70	-1.55	9	2824
11:05:21	38.75	38.95	38.75	-1.50	11	2815
11:05:12	38.70	38.75	38.75	-1.50	14	2804
11:05:12	38.70	38.75	38.75	-1.50	8	2790
11:05:12	38.80	38.95	38.75	-1.50	24	2782
11:05:12	38.80	38.95	38.80	-1.45	4	2758
11:04:27	38.80	38.95	38.80	-1.45	1	2754
11:04:07	38.80	38.90	38.90	-1.35	15	2753
11:03:10	38.80	38.90	38.80	-1.45	10	2738
11:03:10	38.90	38.95	38.90	-1.35	3	2728
11:02:47	38.90	38.95	38.90	-1.35	2	2725
11:02:35	38.95	39.00	38.90	-1.35	1	2723
11:02:35	38.95	39.00	38.95	-1.30	2	2722
11:02:16	38.75	38.90	38.90	-1.35	2	2720
11:02:07	38.70	38.85	38.85	-1.40	1	2718
11:01:53	38.65	38.70	38.70	-1.55	1	2717
11:01:50	38.60	38.75	38.75	-1.50	1	2716
11:01:35	38.60	38.75	38.60	-1.65	2	2715
11:01:31	38.60	38.70	38.70	-1.55	1	2713
11:01:31	38.60	38.75	38.60	-1.65	2	2712
11:01:29	38.60	38.75	38.60	-1.65	2	2710
11:00:53	38.60	38.75	38.60	-1.65	3	2708
11:00:50	38.60	38.75	38.60	-1.65	2	2705
11:00:36	38.60	38.75	38.60	-1.65	1	2703
11:00:34	38.60	38.75	38.60	-1.65	5	2702
11:00:27	38.60	38.75	38.60	-1.65	3	2697
11:00:27	38.60	38.75	38.60	-1.65	2	2694
11:00:11	38.55	38.60	38.60	-1.65	1	2692
11:00:11	38.55	38.60	38.60	-1.65	2	2691
10:59:53	38.60	38.75	38.60	-1.65	1	2689
10:59:48	38.55	38.60	38.60	-1.65	1	2688
10:59:48	38.60	38.75	38.60	-1.65	8	2687
10:59:47	38.60	38.75	38.60	-1.65	2	2679
10:59:42	38.60	38.75	38.60	-1.65	2	2677
10:59:39	38.60	38.75	38.60	-1.65	1	2675
10:59:30	38.65	38.75	38.65	-1.60	2	2674
10:59:23	38.70	38.75	38.70	-1.55	1	2672
10:58:58	38.60	38.80	38.80	-1.45	1	2671
10:58:48	38.70	38.85	38.70	-1.55	9	2670
10:58:48	38.70	38.85	38.70	-1.55	6	2661
10:58:40	38.80	38.85	38.80	-1.45	9	2655
10:58:40	38.80	38.85	38.80	-1.45	1	2646
10:58:40	38.80	38.85	38.80	-1.45	8	2645
10:58:40	38.80	38.85	38.80	-1.45	2	2637
10:58:40	38.80	38.85	38.80	-1.45	2	2635
10:58:40	38.80	38.85	38.80	-1.45	8	2633
10:58:40	38.80	38.85	38.80	-1.45	16	2625
10:58:40	38.80	38.85	38.80	-1.45	5	2609
10:58:35	38.80	38.85	38.80	-1.45	3	2604
10:58:16	38.80	38.85	38.85	-1.40	1	2601
10:58:11	38.80	38.90	38.80	-1.45	14	2600
10:57:08	38.80	38.90	38.90	-1.35	2	2586
10:57:06	38.80	38.90	38.80	-1.45	6	2584
10:56:48	38.85	38.90	38.85	-1.40	12	2578
10:56:30	38.85	39.00	38.85	-1.40	20	2566
10:56:01	38.85	39.00	38.85	-1.40	3	2546
10:55:42	38.85	39.00	38.85	-1.40	1	2543
10:55:28	38.85	39.00	38.85	-1.40	1	2542
10:54:51	38.85	39.00	38.85	-1.40	1	2541
10:54:44	38.85	38.90	38.90	-1.35	1	2540
10:54:41	38.85	38.90	38.90	-1.35	2	2539
10:54:29	38.85	38.90	38.90	-1.35	1	2537
10:54:14	38.85	38.90	38.90	-1.35	1	2536
10:53:47	38.85	38.90	38.90	-1.35	1	2535
10:53:47	38.90	39.05	38.90	-1.35	2	2534
10:53:17	38.85	38.90	38.90	-1.35	1	2532
10:52:56	38.85	39.10	38.85	-1.40	1	2531
10:52:53	38.90	39.05	39.05	-1.20	1	2530
10:52:50	38.85	38.90	38.90	-1.35	1	2529
10:52:50	38.85	38.90	38.90	-1.35	2	2528
10:52:50	38.90	39.05	38.90	-1.35	2	2526
10:52:39	38.85	38.90	38.90	-1.35	2	2524
10:52:09	38.90	39.05	38.90	-1.35	3	2522
10:51:36	38.90	39.05	38.90	-1.35	1	2519
10:51:33	38.90	39.05	38.90	-1.35	3	2518
10:51:32	38.90	39.05	38.85	-1.40	7	2515
10:51:32	38.90	39.05	38.90	-1.35	8	2508
10:51:31	38.90	39.00	39.00	-1.25	1	2500
10:51:31	38.90	38.95	38.95	-1.30	3	2499
10:51:31	38.90	38.95	38.95	-1.30	4	2496
10:51:31	38.90	38.95	38.90	-1.35	1	2492
10:50:57	38.85	38.95	38.85	-1.40	1	2491
10:50:41	38.85	38.95	38.85	-1.40	1	2490
10:49:43	38.85	38.90	38.90	-1.35	1	2489
10:49:08	38.85	38.90	38.85	-1.40	2	2488
10:48:59	38.90	38.95	38.85	-1.40	4	2486
10:48:59	38.90	38.95	38.90	-1.35	1	2482
10:48:47	38.85	38.95	38.85	-1.40	20	2481
10:48:28	38.85	38.95	38.85	-1.40	2	2461
10:47:51	38.85	38.95	38.95	-1.30	2	2459
10:47:42	38.85	38.95	38.85	-1.40	6	2457
10:47:42	38.85	38.95	38.85	-1.40	1	2451
10:47:37	38.85	38.90	38.90	-1.35	13	2450
10:46:16	38.90	38.95	38.90	-1.35	3	2437
10:46:09	38.90	38.95	38.90	-1.35	6	2434
10:45:59	38.95	39.00	38.95	-1.30	4	2428
10:45:59	38.95	39.00	38.95	-1.30	1	2424
10:45:38	38.95	39.10	38.95	-1.30	15	2423
10:45:31	39.00	39.10	39.00	-1.25	3	2408
10:45:23	39.00	39.10	39.00	-1.25	3	2405
10:45:11	38.95	39.00	39.00	-1.25	2	2402
10:45:06	38.95	39.00	39.00	-1.25	2	2400
10:44:58	38.95	39.00	39.00	-1.25	3	2398
10:44:58	38.90	38.95	38.95	-1.30	1	2395
10:44:44	38.90	39.00	38.90	-1.35	10	2394
10:44:34	38.95	39.00	38.95	-1.30	2	2384
10:44:25	38.95	39.00	38.95	-1.30	2	2382
10:44:20	39.00	39.10	39.00	-1.25	13	2380
10:43:13	39.00	39.10	39.00	-1.25	1	2367
10:42:29	39.00	39.10	39.10	-1.15	1	2366
10:42:28	39.00	39.10	39.00	-1.25	2	2365
10:42:25	39.00	39.10	39.00	-1.25	1	2363
10:42:09	39.00	39.10	39.00	-1.25	1	2362
10:42:04	39.00	39.10	39.00	-1.25	1	2361
10:41:46	39.00	39.10	39.00	-1.25	8	2360
10:41:23	39.00	39.10	39.00	-1.25	10	2352
10:40:20	39.00	39.10	39.00	-1.25	1	2342
10:40:16	39.00	39.10	39.00	-1.25	10	2341
10:40:15	39.00	39.10	39.00	-1.25	2	2331
10:40:04	39.00	39.10	39.00	-1.25	1	2329
10:39:56	39.00	39.10	39.00	-1.25	2	2328
10:39:56	39.00	39.10	39.00	-1.25	6	2326
10:39:56	39.00	39.10	39.00	-1.25	16	2320
10:39:56	39.00	39.10	39.00	-1.25	4	2304
10:39:51	39.00	39.10	39.00	-1.25	2	2300
10:39:10	39.00	39.10	39.00	-1.25	12	2298
10:37:45	39.00	39.10	39.20	-1.05	2	2286
10:37:45	39.00	39.10	39.15	-1.10	5	2284
10:37:45	39.00	39.10	39.10	-1.15	3	2279
10:37:28	39.00	39.10	39.00	-1.25	1	2276
10:37:10	39.00	39.10	39.00	-1.25	3	2275
10:37:05	39.05	39.10	39.05	-1.20	1	2272
10:36:59	39.05	39.10	39.05	-1.20	1	2271
10:36:59	39.05	39.10	39.05	-1.20	2	2270
10:36:59	39.05	39.10	39.05	-1.20	2	2268
10:36:52	39.05	39.15	39.05	-1.20	2	2266
10:36:40	39.00	39.05	39.05	-1.20	1	2264
10:36:39	39.00	39.05	39.00	-1.25	4	2263
10:36:39	39.00	39.05	39.05	-1.20	1	2259
10:36:26	39.00	39.05	39.05	-1.20	1	2258
10:36:25	39.00	39.05	39.05	-1.20	1	2257
10:36:13	39.05	39.15	39.05	-1.20	1	2256
10:35:50	39.05	39.15	39.05	-1.20	8	2255
10:35:50	39.05	39.15	39.05	-1.20	11	2247
10:35:48	39.05	39.15	39.05	-1.20	5	2236
10:35:46	39.05	39.15	39.05	-1.20	6	2231
10:35:35	39.10	39.15	39.10	-1.15	1	2225
10:35:35	39.10	39.15	39.10	-1.15	1	2224
10:35:35	39.10	39.15	39.10	-1.15	2	2223
10:35:35	39.10	39.15	39.10	-1.15	2	2221
10:35:35	39.10	39.15	39.10	-1.15	2	2219
10:35:35	39.10	39.15	39.10	-1.15	2	2217
10:35:35	39.15	39.20	39.15	-1.10	22	2215
10:35:17	39.20	39.30	39.20	-1.05	1	2193
10:35:02	39.20	39.30	39.20	-1.05	1	2192
10:35:02	39.20	39.30	39.20	-1.05	1	2191
10:34:54	39.25	39.35	39.25	-1.00	1	2190
10:34:17	39.30	39.40	39.30	-0.95	3	2189
10:33:16	39.30	39.40	39.40	-0.85	1	2186
10:32:31	39.30	39.45	39.45	-0.80	4	2185
10:32:05	39.40	39.45	39.40	-0.85	1	2181
10:32:02	39.40	39.45	39.40	-0.85	1	2180
10:32:00	39.40	39.45	39.40	-0.85	4	2179
10:31:48	39.30	39.45	39.45	-0.80	1	2175
10:31:32	39.25	39.40	39.40	-0.85	2	2174
10:30:57	39.20	39.35	39.35	-0.90	1	2172
10:30:42	39.20	39.30	39.30	-0.95	2	2171
10:30:36	39.30	39.35	39.30	-0.95	1	2169
10:30:30	39.30	39.35	39.30	-0.95	1	2168
10:30:07	39.30	39.35	39.30	-0.95	3	2167
10:30:02	39.30	39.35	39.30	-0.95	1	2164
10:29:54	39.30	39.35	39.30	-0.95	1	2163
10:29:41	39.20	39.30	39.30	-0.95	1	2162
10:29:35	39.20	39.30	39.30	-0.95	1	2161
10:29:21	39.10	39.15	39.15	-1.10	1	2160
10:29:17	39.25	39.30	39.25	-1.00	1	2159
10:29:16	39.10	39.15	39.15	-1.10	5	2158
10:29:16	39.10	39.15	39.15	-1.10	1	2153
10:29:14	39.15	39.30	39.15	-1.10	4	2152
10:29:00	39.15	39.30	39.15	-1.10	1	2148
10:28:50	39.10	39.15	39.15	-1.10	9	2147
10:28:25	39.10	39.15	39.15	-1.10	1	2138
10:28:00	39.10	39.15	39.15	-1.10	3	2137
10:28:00	39.10	39.15	39.15	-1.10	2	2134
10:28:00	39.10	39.15	39.15	-1.10	2	2132
10:28:00	39.10	39.15	39.15	-1.10	2	2130
10:28:00	39.20	39.30	39.20	-1.05	1	2128
10:27:39	39.10	39.20	39.20	-1.05	1	2127
10:27:29	39.10	39.15	39.15	-1.10	10	2126
10:27:27	39.10	39.15	39.10	-1.15	2	2116
10:27:11	39.05	39.10	39.10	-1.15	11	2114
10:27:11	39.05	39.10	39.05	-1.20	1	2103
10:27:02	39.05	39.10	39.05	-1.20	5	2102
10:26:58	39.05	39.10	39.05	-1.20	4	2097
10:26:42	39.05	39.10	39.10	-1.15	4	2093
10:26:42	39.10	39.15	39.10	-1.15	6	2089
10:26:19	39.10	39.15	39.10	-1.15	10	2083
10:26:11	39.10	39.15	39.10	-1.15	2	2073
10:25:57	39.15	39.20	39.10	-1.15	1	2071
10:25:57	39.15	39.20	39.15	-1.10	1	2070
10:25:45	39.10	39.20	39.10	-1.15	1	2069
10:25:32	39.10	39.20	39.10	-1.15	1	2068
10:24:53	39.20	39.30	39.20	-1.05	9	2067
10:24:43	39.20	39.30	39.20	-1.05	5	2058
10:24:38	39.30	39.45	39.30	-0.95	1	2053
10:24:30	39.30	39.45	39.30	-0.95	1	2052
10:23:43	39.35	39.45	39.35	-0.90	4	2051
10:23:43	39.35	39.45	39.35	-0.90	2	2047
10:22:31	39.30	39.40	39.40	-0.85	1	2045
10:21:32	39.25	39.30	39.50	-0.75	1	2044
10:21:32	39.25	39.30	39.40	-0.85	2	2043
10:21:32	39.25	39.30	39.30	-0.95	2	2041
10:21:17	39.25	39.30	39.30	-0.95	3	2039
10:21:06	39.20	39.30	39.20	-1.05	1	2036
10:21:06	39.20	39.30	39.20	-1.05	2	2035
10:21:03	39.20	39.25	39.25	-1.00	1	2033
10:20:59	39.20	39.25	39.25	-1.00	13	2032
10:20:59	39.20	39.25	39.25	-1.00	2	2019
10:20:57	39.25	39.30	39.25	-1.00	3	2017
10:20:55	39.25	39.30	39.25	-1.00	2	2014
10:20:38	39.25	39.30	39.25	-1.00	1	2012
10:20:04	39.25	39.40	39.25	-1.00	3	2011
10:19:51	39.25	39.40	39.25	-1.00	3	2008
10:19:51	39.35	39.40	39.35	-0.90	4	2005
10:19:38	39.25	39.35	39.35	-0.90	1	2001
10:19:34	39.35	39.40	39.35	-0.90	4	2000
10:18:56	39.35	39.40	39.40	-0.85	1	1996
10:18:11	39.40	39.55	39.40	-0.85	2	1995
10:17:30	39.25	39.50	39.50	-0.75	3	1993
10:17:29	39.35	39.50	39.30	-0.95	3	1990
10:17:29	39.35	39.50	39.35	-0.90	3	1987
10:16:52	39.30	39.50	39.30	-0.95	2	1984
10:16:39	39.30	39.50	39.30	-0.95	2	1982
10:16:32	39.30	39.40	39.45	-0.80	3	1980
10:16:32	39.30	39.40	39.40	-0.85	2	1977
10:16:20	39.25	39.40	39.25	-1.00	4	1975
10:16:12	39.25	39.40	39.25	-1.00	2	1971
10:16:12	39.25	39.30	39.30	-0.95	14	1969
10:16:12	39.20	39.25	39.25	-1.00	1	1955
10:16:11	39.20	39.25	39.25	-1.00	1	1954
10:16:11	39.25	39.30	39.25	-1.00	2	1953
10:16:04	39.25	39.30	39.30	-0.95	1	1951
10:16:04	39.25	39.30	39.30	-0.95	1	1950
10:16:03	39.35	39.40	39.30	-0.95	12	1949
10:16:03	39.35	39.40	39.35	-0.90	2	1937
10:15:50	39.30	39.35	39.35	-0.90	1	1935
10:15:41	39.35	39.45	39.35	-0.90	4	1934
10:15:36	39.40	39.45	39.40	-0.85	5	1930
10:15:36	39.40	39.45	39.40	-0.85	1	1925
10:15:25	39.35	39.40	39.40	-0.85	1	1924
10:15:19	39.35	39.45	39.35	-0.90	1	1923
10:15:05	39.30	39.35	39.35	-0.90	1	1922
10:14:55	39.35	39.40	39.35	-0.90	2	1921
10:14:47	39.40	39.45	39.40	-0.85	3	1919
10:14:47	39.40	39.45	39.40	-0.85	1	1916
10:14:33	39.45	39.50	39.45	-0.80	1	1915
10:14:32	39.40	39.50	39.40	-0.85	4	1914
10:14:22	39.40	39.50	39.50	-0.75	1	1910
10:14:11	39.40	39.50	39.50	-0.75	1	1909
10:14:05	39.50	39.55	39.50	-0.75	1	1908
10:14:05	39.50	39.55	39.50	-0.75	2	1907
10:14:05	39.50	39.55	39.50	-0.75	2	1905
10:14:05	39.50	39.55	39.50	-0.75	2	1903
10:14:05	39.50	39.55	39.50	-0.75	2	1901
10:14:05	39.50	39.55	39.50	-0.75	2	1899
10:14:05	39.50	39.55	39.50	-0.75	2	1897
10:14:05	39.50	39.55	39.50	-0.75	2	1895
10:14:05	39.50	39.55	39.50	-0.75	2	1893
10:14:05	39.50	39.55	39.50	-0.75	2	1891
10:14:00	39.50	39.60	39.50	-0.75	2	1889
10:13:57	39.50	39.60	39.60	-0.65	2	1887
10:13:56	39.55	39.65	39.55	-0.70	2	1885
10:13:56	39.55	39.65	39.55	-0.70	2	1883
10:13:56	39.60	39.65	39.60	-0.65	54	1881
10:13:56	39.60	39.65	39.60	-0.65	2	1827
10:13:49	39.65	39.70	39.65	-0.60	17	1825
10:13:39	39.65	39.85	39.65	-0.60	1	1808
10:13:31	39.65	39.80	39.80	-0.45	1	1807
10:13:25	39.70	39.80	39.70	-0.55	1	1806
10:13:25	39.70	39.80	39.70	-0.55	10	1805
10:13:09	39.75	39.80	39.75	-0.50	5	1795
10:13:04	39.75	39.80	39.75	-0.50	1	1790
10:13:03	39.80	39.85	39.80	-0.45	9	1789
10:10:28	39.85	39.90	39.85	-0.40	1	1780
10:10:28	39.85	39.90	39.85	-0.40	1	1779
10:10:28	39.85	39.90	39.85	-0.40	1	1778
10:10:28	39.90	39.95	39.90	-0.35	22	1777
10:10:28	39.90	39.95	39.90	-0.35	2	1755
10:10:28	39.90	39.95	39.90	-0.35	2	1753
10:10:19	39.90	39.95	39.90	-0.35	2	1751
10:10:13	39.95	40.00	39.95	-0.30	1	1749
10:10:12	39.90	39.95	39.95	-0.30	1	1748
10:10:06	39.95	40.00	39.95	-0.30	2	1747
10:10:06	39.95	40.00	39.95	-0.30	6	1745
10:08:57	39.95	40.00	40.00	-0.25	1	1739
10:08:40	40.00	40.05	40.00	-0.25	2	1738
10:07:48	40.00	40.05	40.05	-0.20	1	1736
10:07:35	40.00	40.05	40.00	-0.25	1	1735
10:07:35	40.00	40.05	40.00	-0.25	4	1734
10:07:35	40.00	40.05	40.00	-0.25	3	1730
10:06:52	40.05	40.20	40.05	-0.20	2	1727
10:06:24	40.05	40.15	40.05	-0.20	1	1725
10:06:00	40.05	40.20	40.05	-0.20	6	1724
10:04:44	40.10	40.25	40.10	-0.15	1	1718
10:04:26	40.10	40.25	40.10	-0.15	5	1717
10:04:00	40.05	40.25	40.25	0	1	1712
10:01:52	40.20	40.25	40.20	-0.05	4	1711
10:01:34	40.25	40.30	40.25	0	3	1707
10:01:34	40.25	40.30	40.25	0	5	1704
10:01:31	40.25	40.30	40.25	0	2	1699
10:00:14	40.25	40.30	40.30	+0.05	1	1697
09:59:55	40.20	40.25	40.25	0	2	1696
09:59:45	40.20	40.25	40.20	-0.05	1	1694
09:59:29	40.20	40.25	40.20	-0.05	1	1693
09:58:43	40.05	40.20	40.20	-0.05	8	1692
09:56:39	40.15	40.20	40.15	-0.10	1	1684
09:56:17	39.95	40.15	40.15	-0.10	3	1683
09:56:17	39.95	40.15	40.15	-0.10	2	1680
09:56:17	39.95	40.15	40.15	-0.10	2	1678
09:56:17	39.95	40.15	40.15	-0.10	2	1676
09:56:17	39.95	40.00	40.00	-0.25	1	1674
09:56:17	39.95	40.10	40.10	-0.15	8	1673
09:56:17	40.00	40.10	40.00	-0.25	4	1665
09:56:16	40.00	40.05	40.05	-0.20	12	1661
09:56:16	40.00	40.05	40.00	-0.25	1	1649
09:56:08	39.95	40.00	40.00	-0.25	6	1648
09:56:08	39.95	40.00	40.00	-0.25	5	1642
09:55:49	39.95	40.00	40.00	-0.25	1	1637
09:55:12	39.95	40.00	39.95	-0.30	1	1636
09:55:07	39.95	40.00	39.95	-0.30	2	1635
09:54:59	39.95	40.00	39.95	-0.30	2	1633
09:54:32	39.95	40.00	39.95	-0.30	2	1631
09:54:03	39.95	40.00	40.00	-0.25	1	1629
09:54:02	40.00	40.05	40.00	-0.25	1	1628
09:54:02	39.95	40.00	40.00	-0.25	1	1627
09:53:48	39.90	40.00	40.00	-0.25	5	1626
09:52:23	39.90	40.00	40.00	-0.25	1	1621
09:51:26	39.90	40.00	40.00	-0.25	1	1620
09:51:03	40.00	40.05	40.00	-0.25	1	1619
09:50:19	39.95	40.05	39.90	-0.35	1	1618
09:50:19	39.95	40.05	39.95	-0.30	6	1617
09:49:40	39.90	40.05	39.90	-0.35	1	1611
09:47:56	39.85	40.05	40.05	-0.20	1	1610
09:47:56	39.85	40.05	40.05	-0.20	1	1609
09:47:53	39.85	39.95	39.95	-0.30	3	1608
09:47:51	39.85	40.00	40.00	-0.25	2	1605
09:47:33	39.85	40.00	40.00	-0.25	8	1603
09:47:27	39.85	39.90	39.90	-0.35	1	1595
09:47:27	39.85	39.90	39.90	-0.35	1	1594
09:46:41	39.80	39.90	39.90	-0.35	2	1593
09:46:23	39.75	39.90	39.75	-0.50	2	1591
09:46:17	39.85	40.00	39.85	-0.40	1	1589
09:46:03	39.85	39.90	39.90	-0.35	6	1588
09:46:03	39.85	39.90	39.85	-0.40	3	1582
09:46:03	39.85	39.90	39.85	-0.40	1	1579
09:46:03	39.90	40.05	39.90	-0.35	4	1578
09:45:56	39.95	40.05	39.95	-0.30	1	1574
09:45:21	39.90	39.95	39.95	-0.30	1	1573
09:45:21	39.85	40.05	39.85	-0.40	1	1572
09:45:15	39.80	39.95	39.95	-0.30	1	1571
09:45:15	39.80	40.00	40.00	-0.25	5	1570
09:45:15	39.80	40.00	39.80	-0.45	1	1565
09:45:13	39.75	39.95	39.95	-0.30	1	1564
09:45:13	39.80	39.95	39.95	-0.30	1	1563
09:45:06	39.75	39.80	39.80	-0.45	1	1562
09:45:03	39.80	39.85	39.80	-0.45	1	1561
09:44:59	39.75	39.80	39.80	-0.45	2	1560
09:44:47	39.80	39.95	39.80	-0.45	2	1558
09:44:40	39.80	39.95	39.80	-0.45	1	1556
09:44:31	39.85	39.95	39.80	-0.45	7	1555
09:44:31	39.85	39.95	39.85	-0.40	3	1548
09:44:27	39.85	39.95	39.85	-0.40	1	1545
09:44:13	39.85	39.95	39.85	-0.40	3	1544
09:44:05	39.85	39.95	39.95	-0.30	1	1541
09:43:51	39.90	40.00	39.90	-0.35	1	1540
09:43:51	39.85	40.00	39.85	-0.40	2	1539
09:43:45	39.90	40.00	39.90	-0.35	2	1537
09:43:45	39.90	40.00	39.90	-0.35	10	1535
09:43:38	39.90	39.95	39.95	-0.30	1	1525
09:43:32	39.90	39.95	39.90	-0.35	5	1524
09:43:31	39.95	40.00	39.95	-0.30	1	1519
09:43:31	39.90	39.95	39.95	-0.30	1	1518
09:43:18	39.95	40.00	39.95	-0.30	1	1517
09:43:07	39.90	40.00	40.00	-0.25	1	1516
09:42:45	39.95	40.00	40.00	-0.25	1	1515
09:42:38	39.95	40.00	40.00	-0.25	1	1514
09:42:11	39.90	40.00	40.00	-0.25	1	1513
09:41:55	39.95	40.00	39.95	-0.30	1	1512
09:41:51	39.95	40.00	39.95	-0.30	1	1511
09:41:43	39.90	40.00	40.00	-0.25	1	1510
09:41:34	39.90	40.00	40.00	-0.25	1	1509
09:41:18	39.95	40.05	39.90	-0.35	1	1508
09:41:18	39.95	40.05	39.95	-0.30	1	1507
09:41:11	39.90	40.05	40.05	-0.20	1	1506
09:41:10	39.95	40.05	39.95	-0.30	1	1505
09:41:01	39.95	40.05	39.95	-0.30	1	1504
09:40:56	39.95	40.05	39.95	-0.30	1	1503
09:40:54	39.95	40.00	40.00	-0.25	1	1502
09:40:34	39.95	40.10	40.10	-0.15	1	1501
09:40:22	39.95	40.15	39.90	-0.35	5	1500
09:40:22	39.95	40.15	39.95	-0.30	1	1495
09:40:22	39.90	39.95	39.95	-0.30	2	1494
09:40:22	39.95	40.15	39.95	-0.30	3	1492
09:40:11	39.95	40.15	39.95	-0.30	1	1489
09:40:07	40.00	40.15	40.00	-0.25	1	1488
09:40:00	40.15	40.20	40.15	-0.10	2	1487
09:39:58	39.95	40.00	40.00	-0.25	1	1485
09:39:54	39.90	39.95	39.95	-0.30	1	1484
09:39:51	39.90	39.95	39.95	-0.30	1	1483
09:39:50	39.95	40.00	39.95	-0.30	3	1482
09:39:45	39.95	40.10	40.10	-0.15	1	1479
09:39:43	40.00	40.10	40.00	-0.25	1	1478
09:39:43	40.00	40.10	40.00	-0.25	1	1477
09:39:43	40.00	40.10	40.00	-0.25	1	1476
09:39:43	40.00	40.10	40.00	-0.25	1	1475
09:39:42	40.00	40.10	40.00	-0.25	1	1474
09:39:41	40.00	40.10	40.00	-0.25	1	1473
09:39:41	40.00	40.10	40.00	-0.25	1	1472
09:39:41	40.00	40.10	40.00	-0.25	1	1471
09:39:41	40.05	40.10	40.05	-0.20	2	1470
09:39:41	40.05	40.10	40.05	-0.20	1	1468
09:39:38	40.05	40.10	40.10	-0.15	1	1467
09:39:37	40.10	40.25	40.10	-0.15	1	1466
09:39:36	40.10	40.25	40.10	-0.15	1	1465
09:39:35	40.10	40.25	40.10	-0.15	1	1464
09:39:33	40.10	40.25	40.10	-0.15	1	1463
09:39:32	40.10	40.25	40.10	-0.15	1	1462
09:39:27	40.10	40.25	40.25	0	1	1461
09:39:18	40.10	40.25	40.10	-0.15	1	1460
09:39:07	40.05	40.10	40.10	-0.15	1	1459
09:39:07	40.05	40.10	40.10	-0.15	1	1458
09:39:05	40.05	40.10	40.10	-0.15	1	1457
09:38:53	40.10	40.25	40.10	-0.15	4	1456
09:38:52	40.10	40.25	40.10	-0.15	1	1452
09:38:37	40.10	40.25	40.10	-0.15	1	1451
09:38:13	40.10	40.25	40.10	-0.15	2	1450
09:37:57	40.10	40.30	40.10	-0.15	2	1448
09:37:57	40.15	40.30	40.15	-0.10	2	1446
09:37:57	40.20	40.30	40.20	-0.05	1	1444
09:37:57	40.20	40.30	40.20	-0.05	2	1443
09:37:57	40.20	40.30	40.20	-0.05	2	1441
09:37:57	40.20	40.30	40.20	-0.05	2	1439
09:37:57	40.20	40.30	40.20	-0.05	2	1437
09:37:57	40.20	40.30	40.20	-0.05	2	1435
09:37:57	40.20	40.30	40.20	-0.05	2	1433
09:37:57	40.20	40.30	40.20	-0.05	2	1431
09:37:51	40.20	40.35	40.20	-0.05	2	1429
09:37:40	40.25	40.35	40.25	0	7	1427
09:37:40	40.25	40.35	40.25	0	1	1420
09:37:39	40.30	40.35	40.25	0	5	1419
09:37:39	40.30	40.35	40.30	+0.05	1	1414
09:37:05	40.25	40.40	40.25	0	1	1413
09:37:04	40.30	40.40	40.30	+0.05	1	1412
09:36:55	40.30	40.40	40.30	+0.05	1	1411
09:36:29	40.30	40.40	40.30	+0.05	1	1410
09:36:29	40.30	40.40	40.30	+0.05	1	1409
09:36:27	40.35	40.40	40.35	+0.10	4	1408
09:36:00	40.35	40.40	40.40	+0.15	1	1404
09:35:45	40.40	40.50	40.40	+0.15	2	1403
09:35:45	40.40	40.50	40.40	+0.15	3	1401
09:35:40	40.40	40.50	40.40	+0.15	1	1398
09:35:33	40.40	40.45	40.45	+0.20	2	1397
09:34:59	40.50	40.55	40.50	+0.25	1	1395
09:34:59	40.50	40.55	40.50	+0.25	1	1394
09:34:59	40.50	40.55	40.50	+0.25	2	1393
09:34:43	40.55	40.60	40.55	+0.30	1	1391
09:34:38	40.55	40.60	40.60	+0.35	1	1390
09:34:24	40.55	40.60	40.55	+0.30	2	1389
09:34:10	40.50	40.55	40.55	+0.30	1	1387
09:34:10	40.50	40.55	40.55	+0.30	1	1386
09:34:10	40.50	40.55	40.55	+0.30	3	1385
09:34:07	40.50	40.55	40.55	+0.30	1	1382
09:34:06	40.50	40.55	40.55	+0.30	4	1381
09:33:57	40.40	40.50	40.50	+0.25	2	1377
09:33:54	40.40	40.50	40.50	+0.25	5	1375
09:33:53	40.40	40.50	40.50	+0.25	1	1370
09:33:49	40.40	40.50	40.50	+0.25	1	1369
09:33:37	40.40	40.45	40.50	+0.25	14	1368
09:33:37	40.40	40.45	40.45	+0.20	1	1354
09:32:51	40.40	40.45	40.45	+0.20	2	1353
09:32:51	40.40	40.45	40.45	+0.20	3	1351
09:32:51	40.40	40.45	40.45	+0.20	2	1348
09:32:51	40.40	40.45	40.45	+0.20	4	1346
09:32:51	40.35	40.40	40.40	+0.15	18	1342
09:32:51	40.35	40.40	40.35	+0.10	2	1324
09:32:41	40.25	40.35	40.35	+0.10	1	1322
09:32:25	40.30	40.40	40.30	+0.05	1	1321
09:32:17	40.25	40.30	40.30	+0.05	1	1320
09:31:59	40.25	40.30	40.25	0	2	1319
09:31:59	40.25	40.30	40.25	0	4	1317
09:31:58	40.25	40.30	40.25	0	1	1313
09:31:57	40.25	40.30	40.25	0	5	1312
09:31:26	40.25	40.30	40.25	0	1	1307
09:31:00	40.25	40.30	40.25	0	1	1306
09:30:25	40.30	40.45	40.25	0	1	1305
09:30:25	40.30	40.45	40.30	+0.05	4	1304
09:30:25	40.30	40.40	40.40	+0.15	6	1300
09:29:55	40.35	40.40	40.35	+0.10	1	1294
09:29:53	40.30	40.40	40.40	+0.15	1	1293
09:29:35	40.40	40.45	40.40	+0.15	2	1292
09:29:00	40.30	40.45	40.45	+0.20	1	1290
09:28:59	40.30	40.40	40.45	+0.20	6	1289
09:28:59	40.30	40.40	40.40	+0.15	4	1283
09:28:58	40.30	40.35	40.35	+0.10	1	1279
09:28:51	40.30	40.35	40.35	+0.10	1	1278
09:28:16	40.30	40.40	40.30	+0.05	2	1277
09:28:15	40.30	40.40	40.30	+0.05	1	1275
09:28:04	40.30	40.40	40.30	+0.05	1	1274
09:27:23	40.40	40.45	40.40	+0.15	11	1273
09:27:23	40.40	40.45	40.40	+0.15	3	1262
09:27:23	40.40	40.45	40.40	+0.15	3	1259
09:27:23	40.40	40.45	40.40	+0.15	6	1256
09:26:53	40.20	40.45	40.45	+0.20	1	1250
09:26:48	40.25	40.45	40.25	0	6	1249
09:26:48	40.25	40.30	40.30	+0.05	3	1243
09:26:48	40.35	40.45	40.30	+0.05	3	1240
09:26:48	40.35	40.45	40.35	+0.10	4	1237
09:26:36	40.35	40.45	40.45	+0.20	1	1233
09:26:30	40.35	40.40	40.40	+0.15	1	1232
09:26:13	40.30	40.40	40.40	+0.15	1	1231
09:25:58	40.30	40.40	40.40	+0.15	1	1230
09:25:54	40.30	40.40	40.30	+0.05	3	1229
09:25:30	40.30	40.40	40.40	+0.15	3	1226
09:24:49	40.30	40.40	40.30	+0.05	1	1223
09:24:49	40.30	40.35	40.35	+0.10	10	1222
09:24:49	40.30	40.35	40.35	+0.10	1	1212
09:24:33	40.25	40.35	40.35	+0.10	1	1211
09:24:00	40.15	40.30	40.30	+0.05	15	1210
09:24:00	40.25	40.30	40.25	0	2	1195
09:24:00	40.25	40.30	40.25	0	3	1193
09:23:47	40.05	40.25	40.25	0	1	1190
09:23:45	40.25	40.30	40.25	0	6	1189
09:23:45	40.00	40.25	40.25	0	4	1183
09:23:30	40.00	40.25	40.00	-0.25	2	1179
09:23:14	40.00	40.25	40.00	-0.25	1	1177
09:23:03	39.90	40.10	40.20	-0.05	6	1176
09:23:03	39.90	40.10	40.10	-0.15	3	1170
09:23:02	40.00	40.10	39.90	-0.35	6	1167
09:23:02	40.00	40.10	39.95	-0.30	4	1161
09:23:02	40.00	40.10	40.00	-0.25	3	1157
09:22:03	40.00	40.10	40.10	-0.15	1	1154
09:21:58	40.00	40.10	40.10	-0.15	1	1153
09:21:57	40.05	40.10	40.05	-0.20	1	1152
09:21:57	40.05	40.10	40.05	-0.20	1	1151
09:21:22	40.15	40.20	40.15	-0.10	1	1150
09:21:00	40.00	40.15	40.15	-0.10	1	1149
09:20:34	40.10	40.15	40.10	-0.15	7	1148
09:20:21	40.05	40.10	40.10	-0.15	15	1141
09:20:10	40.00	40.10	40.00	-0.25	1	1126
09:20:09	39.95	40.00	40.00	-0.25	2	1125
09:20:09	39.95	40.00	40.00	-0.25	2	1123
09:20:09	39.95	40.00	40.00	-0.25	10	1121
09:20:02	39.95	40.00	39.95	-0.30	1	1111
09:20:02	39.95	40.00	40.00	-0.25	1	1110
09:19:47	39.95	40.00	39.95	-0.30	1	1109
09:19:03	39.90	40.00	39.90	-0.35	1	1108
09:18:59	39.90	40.00	39.90	-0.35	2	1107
09:18:41	39.90	39.95	39.90	-0.35	1	1105
09:18:41	39.95	40.00	39.95	-0.30	1	1104
09:18:41	39.95	40.00	39.95	-0.30	2	1103
09:18:10	40.00	40.10	40.00	-0.25	1	1101
09:18:05	40.00	40.10	40.00	-0.25	5	1100
09:17:58	40.00	40.15	40.00	-0.25	20	1095
09:17:46	40.05	40.20	40.05	-0.20	1	1075
09:17:42	40.05	40.20	40.05	-0.20	1	1074
09:17:32	40.00	40.05	40.05	-0.20	1	1073
09:17:28	40.05	40.20	40.00	-0.25	2	1072
09:17:28	40.05	40.20	40.05	-0.20	1	1070
09:17:19	40.05	40.20	40.05	-0.20	1	1069
09:16:57	40.10	40.20	40.10	-0.15	1	1068
09:16:32	40.05	40.20	40.05	-0.20	1	1067
09:16:32	40.05	40.20	40.05	-0.20	5	1066
09:16:32	40.05	40.10	40.10	-0.15	1	1061
09:16:22	40.10	40.20	40.10	-0.15	2	1060
09:16:22	40.10	40.20	40.10	-0.15	3	1058
09:16:00	40.15	40.25	40.10	-0.15	1	1055
09:16:00	40.15	40.25	40.15	-0.10	4	1054
09:15:56	40.20	40.30	40.20	-0.05	1	1050
09:15:56	40.20	40.30	40.20	-0.05	3	1049
09:15:32	40.15	40.20	40.20	-0.05	1	1046
09:15:21	40.15	40.20	40.15	-0.10	5	1045
09:15:15	40.20	40.30	40.20	-0.05	2	1040
09:15:15	40.20	40.30	40.20	-0.05	1	1038
09:14:53	40.20	40.30	40.20	-0.05	4	1037
09:14:52	40.20	40.30	40.20	-0.05	1	1033
09:14:52	40.20	40.25	40.25	0	1	1032
09:14:44	40.20	40.30	40.20	-0.05	2	1031
09:14:23	40.15	40.20	40.20	-0.05	1	1029
09:13:37	40.20	40.25	40.20	-0.05	1	1028
09:13:29	40.15	40.25	40.10	-0.15	2	1027
09:13:29	40.15	40.25	40.15	-0.10	1	1025
09:13:15	40.25	40.35	40.25	0	1	1024
09:13:09	40.15	40.25	40.25	0	1	1023
09:13:08	40.20	40.25	40.20	-0.05	1	1022
09:13:05	40.15	40.25	40.15	-0.10	3	1021
09:13:04	40.20	40.25	40.20	-0.05	1	1018
09:13:04	40.20	40.25	40.20	-0.05	1	1017
09:13:00	40.25	40.30	40.25	0	1	1016
09:13:00	40.25	40.30	40.25	0	4	1015
09:13:00	40.30	40.35	40.30	+0.05	2	1011
09:12:55	40.35	40.40	40.35	+0.10	2	1009
09:12:46	40.35	40.40	40.40	+0.15	2	1007
09:12:41	40.30	40.35	40.35	+0.10	1	1005
09:12:41	40.30	40.35	40.35	+0.10	3	1004
09:12:27	40.35	40.40	40.35	+0.10	1	1001
09:12:27	40.30	40.35	40.35	+0.10	1	1000
09:12:19	40.25	40.35	40.25	0	1	999
09:12:18	40.20	40.35	40.20	-0.05	5	998
09:12:18	40.25	40.45	40.25	0	1	993
09:12:11	40.25	40.45	40.25	0	2	992
09:12:11	40.30	40.50	40.30	+0.05	1	990
09:12:05	40.30	40.50	40.30	+0.05	2	989
09:11:52	40.30	40.50	40.30	+0.05	1	987
09:11:45	40.30	40.50	40.50	+0.25	2	986
09:11:45	40.45	40.50	40.45	+0.20	2	984
09:11:37	40.45	40.50	40.50	+0.25	1	982
09:11:37	40.45	40.50	40.45	+0.20	6	981
09:11:34	40.50	40.75	40.50	+0.25	5	975
09:11:18	40.65	40.75	40.65	+0.40	1	970
09:11:17	40.70	40.80	40.70	+0.45	4	969
09:11:17	40.75	40.80	40.75	+0.50	12	965
09:11:17	40.80	40.85	40.80	+0.55	2	953
09:11:17	40.80	40.85	40.80	+0.55	2	951
09:11:17	40.80	40.85	40.80	+0.55	2	949
09:11:14	40.85	40.90	40.85	+0.60	1	947
09:11:14	40.85	40.90	40.85	+0.60	2	946
09:11:14	40.85	40.90	40.85	+0.60	2	944
09:11:14	40.90	40.95	40.90	+0.65	11	942
09:11:14	40.90	40.95	40.90	+0.65	3	931
09:11:13	40.90	40.95	40.90	+0.65	3	928
09:11:12	40.90	40.95	40.95	+0.70	1	925
09:11:08	40.95	41.00	40.95	+0.70	1	924
09:11:02	40.95	41.00	41.00	+0.75	6	923
09:10:56	40.90	40.95	40.95	+0.70	1	917
09:10:52	40.90	40.95	40.95	+0.70	1	916
09:10:45	40.95	41.00	40.95	+0.70	20	915
09:10:44	40.85	41.00	41.00	+0.75	1	895
09:10:41	40.90	41.00	40.90	+0.65	1	894
09:10:40	40.85	41.00	41.00	+0.75	1	893
09:10:39	40.90	41.05	40.90	+0.65	7	892
09:10:38	40.90	41.00	41.00	+0.75	1	885
09:10:37	40.90	41.00	41.00	+0.75	1	884
09:10:28	40.90	41.10	40.90	+0.65	3	883
09:10:27	41.00	41.10	41.00	+0.75	1	880
09:10:25	40.95	41.15	40.95	+0.70	1	879
09:10:25	40.95	41.15	41.15	+0.90	1	878
09:10:24	41.00	41.15	41.00	+0.75	1	877
09:10:24	40.95	41.15	41.15	+0.90	1	876
09:10:21	41.00	41.25	41.00	+0.75	8	875
09:10:18	40.95	41.25	41.30	+1.05	1	867
09:10:18	40.95	41.25	41.25	+1.00	1	866
09:10:18	40.90	41.00	41.00	+0.75	5	865
09:10:18	40.90	41.00	41.00	+0.75	4	860
09:10:18	40.90	41.00	41.00	+0.75	4	856
09:10:18	40.90	41.00	41.00	+0.75	5	852
09:10:17	40.90	41.00	41.00	+0.75	5	847
09:10:14	40.85	41.00	41.00	+0.75	1	842
09:10:12	40.85	41.00	41.00	+0.75	1	841
09:10:10	40.90	41.00	40.90	+0.65	10	840
09:10:09	40.90	41.00	40.90	+0.65	1	830
09:10:08	40.90	41.00	40.90	+0.65	3	829
09:10:07	40.80	40.85	40.90	+0.65	3	826
09:10:07	40.80	40.85	40.85	+0.60	3	823
09:10:03	40.80	40.85	40.85	+0.60	3	820
09:09:54	40.70	40.80	40.80	+0.55	1	817
09:09:50	40.75	40.85	40.70	+0.45	3	816
09:09:50	40.75	40.85	40.75	+0.50	2	813
09:09:50	40.75	40.80	40.80	+0.55	1	811
09:09:48	40.80	40.85	40.80	+0.55	1	810
09:09:35	40.65	40.80	40.80	+0.55	1	809
09:09:35	40.55	40.70	40.70	+0.45	2	808
09:09:34	40.50	40.65	40.65	+0.40	1	806
09:09:34	40.50	40.60	40.60	+0.35	2	805
09:09:34	40.50	40.60	40.60	+0.35	2	803
09:09:31	40.50	40.55	40.55	+0.30	1	801
09:09:27	40.50	40.55	40.50	+0.25	1	800
09:09:21	40.50	40.55	40.50	+0.25	1	799
09:09:21	40.50	40.55	40.55	+0.30	1	798
09:09:21	40.40	40.50	40.50	+0.25	1	797
09:09:15	40.55	40.60	40.55	+0.30	2	796
09:09:13	40.55	40.60	40.55	+0.30	3	794
09:09:13	40.40	40.55	40.55	+0.30	3	791
09:09:12	40.50	40.55	40.50	+0.25	2	788
09:09:11	40.55	40.60	40.55	+0.30	5	786
09:09:11	40.55	40.60	40.55	+0.30	10	781
09:09:07	40.55	40.60	40.60	+0.35	1	771
09:09:03	40.55	40.60	40.55	+0.30	1	770
09:08:56	40.55	40.60	40.55	+0.30	5	769
09:08:54	40.55	40.65	40.70	+0.45	2	764
09:08:54	40.55	40.65	40.65	+0.40	2	762
09:08:48	40.40	40.50	40.55	+0.30	9	760
09:08:48	40.40	40.50	40.50	+0.25	2	751
09:08:45	40.45	40.50	40.45	+0.20	1	749
09:08:42	40.40	40.50	40.50	+0.25	1	748
09:08:39	40.40	40.55	40.40	+0.15	1	747
09:08:38	40.40	40.55	40.40	+0.15	1	746
09:08:35	40.40	40.50	40.50	+0.25	2	745
09:08:35	40.40	40.45	40.45	+0.20	10	743
09:08:35	40.40	40.45	40.40	+0.15	1	733
09:08:35	40.25	40.30	40.40	+0.15	1	732
09:08:35	40.25	40.30	40.30	+0.05	10	731
09:08:10	40.05	40.30	40.30	+0.05	2	721
09:08:03	40.05	40.30	40.05	-0.20	1	719
09:08:02	40.05	40.25	40.25	0	1	718
09:08:02	40.00	40.15	40.15	-0.10	2	717
09:07:50	40.00	40.05	40.05	-0.20	12	715
09:07:39	39.90	40.00	40.00	-0.25	2	703
09:07:31	39.90	40.00	39.90	-0.35	1	701
09:07:18	39.80	40.00	40.00	-0.25	1	700
09:07:18	39.80	40.00	40.00	-0.25	1	699
09:07:16	39.80	40.00	39.80	-0.45	1	698
09:07:09	39.80	40.00	39.80	-0.45	6	697
09:07:06	39.80	39.95	39.95	-0.30	1	691
09:07:05	39.80	39.90	39.90	-0.35	8	690
09:07:05	39.80	39.85	39.85	-0.40	1	682
09:07:05	39.75	39.80	39.80	-0.45	1	681
09:06:55	39.65	39.75	39.75	-0.50	26	680
09:06:52	39.70	39.75	39.70	-0.55	2	654
09:06:52	39.70	39.75	39.70	-0.55	1	652
09:06:52	39.65	39.70	39.70	-0.55	2	651
09:06:37	39.60	39.65	39.65	-0.60	2	649
09:06:27	39.60	39.65	39.65	-0.60	1	647
09:06:26	39.70	39.80	39.70	-0.55	1	646
09:06:24	39.65	39.80	39.65	-0.60	1	645
09:06:20	39.65	39.85	39.60	-0.65	5	644
09:06:20	39.65	39.85	39.65	-0.60	2	639
09:06:20	39.80	39.85	39.65	-0.60	1	637
09:06:20	39.80	39.85	39.70	-0.55	4	636
09:06:20	39.80	39.85	39.80	-0.45	5	632
09:06:14	39.75	39.85	39.75	-0.50	2	627
09:06:06	39.75	39.85	39.85	-0.40	1	625
09:06:04	39.80	39.90	39.80	-0.45	1	624
09:06:04	39.80	39.85	39.85	-0.40	7	623
09:06:04	39.80	39.85	39.85	-0.40	1	616
09:06:04	39.80	39.85	39.85	-0.40	1	615
09:06:04	39.85	39.90	39.85	-0.40	1	614
09:06:02	39.85	39.90	39.85	-0.40	1	613
09:06:01	39.85	39.90	39.90	-0.35	1	612
09:06:01	39.85	39.90	39.90	-0.35	1	611
09:05:47	39.80	39.90	39.90	-0.35	3	610
09:05:47	39.75	39.80	39.80	-0.45	1	607
09:05:38	39.75	39.90	39.90	-0.35	1	606
09:05:35	39.75	39.80	39.80	-0.45	2	605
09:05:35	39.80	39.90	39.80	-0.45	3	603
09:05:27	39.80	39.90	39.90	-0.35	1	600
09:05:27	39.80	39.95	39.80	-0.45	1	599
09:05:21	39.80	39.90	39.90	-0.35	1	598
09:05:21	39.90	39.95	39.90	-0.35	2	597
09:05:21	39.90	40.00	39.80	-0.45	3	595
09:05:21	39.90	40.00	39.85	-0.40	1	592
09:05:21	39.90	40.00	39.90	-0.35	1	591
09:05:13	40.00	40.05	40.00	-0.25	15	590
09:05:13	40.00	40.05	40.00	-0.25	1	575
09:05:13	40.00	40.05	40.00	-0.25	2	574
09:05:13	40.00	40.05	40.00	-0.25	2	572
09:05:13	40.00	40.05	40.00	-0.25	2	570
09:05:13	40.00	40.05	40.00	-0.25	2	568
09:05:13	40.00	40.05	40.00	-0.25	2	566
09:05:13	40.00	40.05	40.00	-0.25	2	564
09:05:13	40.00	40.05	40.00	-0.25	2	562
09:05:13	40.00	40.05	40.00	-0.25	2	560
09:05:13	40.00	40.05	40.00	-0.25	2	558
09:05:13	40.00	40.05	40.00	-0.25	2	556
09:05:13	40.00	40.05	40.00	-0.25	2	554
09:05:12	40.05	40.10	40.05	-0.20	3	552
09:05:12	40.05	40.10	40.05	-0.20	1	549
09:05:12	40.05	40.10	40.10	-0.15	6	548
09:04:49	40.15	40.30	40.10	-0.15	5	542
09:04:49	40.15	40.30	40.15	-0.10	3	537
09:04:43	40.15	40.20	40.20	-0.05	2	534
09:04:32	40.10	40.25	40.25	0	1	532
09:04:31	40.15	40.25	40.10	-0.15	3	531
09:04:31	40.15	40.25	40.15	-0.10	2	528
09:04:30	40.10	40.15	40.15	-0.10	1	526
09:04:25	40.10	40.20	40.20	-0.05	5	525
09:04:21	40.00	40.15	40.15	-0.10	1	520
09:04:15	40.00	40.10	40.10	-0.15	1	519
09:04:10	40.00	40.15	40.15	-0.10	1	518
09:04:02	40.00	40.10	40.10	-0.15	2	517
09:03:59	40.10	40.25	40.10	-0.15	1	515
09:03:55	40.10	40.25	40.10	-0.15	4	514
09:03:52	40.10	40.20	40.20	-0.05	1	510
09:03:48	40.10	40.30	40.10	-0.15	4	509
09:03:46	40.20	40.30	40.20	-0.05	1	505
09:03:46	40.20	40.30	40.20	-0.05	2	504
09:03:46	40.20	40.30	40.20	-0.05	2	502
09:03:46	40.25	40.35	40.25	0	25	500
09:03:46	40.30	40.40	40.25	0	2	475
09:03:46	40.30	40.40	40.30	+0.05	13	473
09:03:44	40.30	40.40	40.30	+0.05	2	460
09:03:44	40.30	40.40	40.40	+0.15	2	458
09:03:37	40.35	40.40	40.35	+0.10	2	456
09:03:31	40.35	40.40	40.40	+0.15	1	454
09:03:29	40.35	40.40	40.35	+0.10	5	453
09:03:27	40.40	40.50	40.40	+0.15	1	448
09:03:26	40.40	40.50	40.50	+0.25	1	447
09:03:18	40.40	40.50	40.40	+0.15	1	446
09:03:17	40.40	40.45	40.45	+0.20	5	445
09:03:11	40.35	40.45	40.45	+0.20	2	440
09:02:52	40.40	40.50	40.40	+0.15	2	438
09:02:42	40.35	40.55	40.55	+0.30	1	436
09:02:39	40.35	40.55	40.55	+0.30	1	435
09:02:36	40.55	40.60	40.55	+0.30	1	434
09:02:36	40.35	40.55	40.55	+0.30	2	433
09:02:33	40.35	40.55	40.55	+0.30	1	431
09:02:31	40.35	40.65	40.35	+0.10	1	430
09:02:31	40.35	40.40	40.40	+0.15	10	429
09:02:31	40.50	40.65	40.40	+0.15	10	419
09:02:31	40.50	40.65	40.50	+0.25	10	409
09:02:31	40.50	40.60	40.60	+0.35	1	399
09:02:31	40.55	40.60	40.55	+0.30	1	398
09:02:26	40.50	40.55	40.55	+0.30	6	397
09:02:12	40.40	40.50	40.50	+0.25	1	391
09:02:10	40.40	40.55	40.55	+0.30	1	390
09:02:09	40.40	40.55	40.40	+0.15	1	389
09:02:05	40.40	40.50	40.50	+0.25	1	388
09:02:02	40.40	40.55	40.40	+0.15	1	387
09:01:54	40.40	40.60	40.40	+0.15	1	386
09:01:53	40.50	40.60	40.50	+0.25	1	385
09:01:50	40.50	40.60	40.50	+0.25	2	384
09:01:49	40.50	40.65	40.50	+0.25	1	382
09:01:48	40.50	40.65	40.50	+0.25	3	381
09:01:48	40.55	40.65	40.55	+0.30	1	378
09:01:48	40.50	40.55	40.55	+0.30	8	377
09:01:46	40.40	40.50	40.50	+0.25	2	369
09:01:46	40.45	40.50	40.45	+0.20	1	367
09:01:38	40.45	40.55	40.55	+0.30	1	366
09:01:38	40.45	40.50	40.50	+0.25	1	365
09:01:37	40.40	40.50	40.40	+0.15	1	364
09:01:37	40.50	40.55	40.50	+0.25	1	363
09:01:36	40.40	40.55	40.55	+0.30	2	362
09:01:36	40.45	40.55	40.40	+0.15	2	360
09:01:36	40.45	40.55	40.45	+0.20	1	358
09:01:33	40.45	40.55	40.45	+0.20	1	357
09:01:26	40.45	40.55	40.55	+0.30	1	356
09:01:25	40.50	40.55	40.50	+0.25	2	355
09:01:22	40.40	40.60	40.40	+0.15	1	353
09:01:22	40.35	40.65	40.35	+0.10	1	352
09:01:22	40.35	40.40	40.40	+0.15	3	351
09:01:22	40.50	40.65	40.40	+0.15	3	348
09:01:22	40.50	40.65	40.50	+0.25	4	345
09:01:22	40.50	40.65	40.50	+0.25	1	341
09:01:18	40.65	40.75	40.65	+0.40	5	340
09:01:18	40.65	40.75	40.65	+0.40	1	335
09:01:18	40.70	40.75	40.70	+0.45	2	334
09:01:17	40.65	40.75	40.65	+0.40	2	332
09:01:17	40.65	40.75	40.65	+0.40	5	330
09:01:17	40.65	40.75	40.65	+0.40	1	325
09:01:17	40.65	40.70	40.70	+0.45	1	324
09:01:17	40.50	40.60	40.60	+0.35	6	323
09:01:10	40.50	40.65	40.50	+0.25	3	317
09:01:08	40.50	40.70	40.50	+0.25	2	314
09:01:01	40.50	40.75	40.75	+0.50	1	312
09:00:57	40.75	40.85	40.75	+0.50	1	311
09:00:55	40.75	40.85	40.75	+0.50	2	310
09:00:55	40.75	40.85	40.75	+0.50	1	308
09:00:51	40.70	40.85	40.70	+0.45	1	307
09:00:49	40.75	40.90	40.75	+0.50	2	306
09:00:49	40.75	40.90	40.75	+0.50	1	304
09:00:49	40.80	40.90	40.80	+0.55	1	303
09:00:43	40.90	41.20	40.85	+0.60	2	302
09:00:43	40.90	41.20	40.90	+0.65	3	300
09:00:43	40.90	41.10	41.10	+0.85	2	297
09:00:42	40.90	41.10	40.90	+0.65	1	295
09:00:39	40.90	41.05	41.05	+0.80	1	294
09:00:39	40.85	41.05	41.05	+0.80	1	293
09:00:38	40.90	41.10	40.90	+0.65	1	292
09:00:38	40.90	41.10	40.90	+0.65	1	291
09:00:38	40.90	41.10	40.90	+0.65	2	290
09:00:36	40.85	41.10	41.10	+0.85	1	288
09:00:29	40.80	41.15	41.15	+0.90	3	287
09:00:28	41.00	41.20	41.00	+0.75	1	284
09:00:28	41.00	41.20	41.00	+0.75	2	283
09:00:28	41.00	41.20	41.00	+0.75	2	281
09:00:27	41.00	41.25	41.00	+0.75	36	279
09:00:26	41.05	41.25	41.05	+0.80	8	243
09:00:26	41.10	41.30	41.10	+0.85	11	235
09:00:26	41.15	41.30	41.15	+0.90	1	224
09:00:26	41.15	41.35	41.15	+0.90	60	223
09:00:26	41.15	41.35	41.15	+0.90	2	163
09:00:25	41.15	41.35	41.15	+0.90	1	161
09:00:25	41.15	41.25	41.30	+1.05	4	160
09:00:25	41.15	41.25	41.25	+1.00	1	156
09:00:24	41.15	41.30	41.30	+1.05	1	155
09:00:22	41.15	41.30	41.15	+0.90	1	154
09:00:21	41.15	41.30	41.15	+0.90	4	153
09:00:20	41.15	41.30	41.30	+1.05	1	149
09:00:18	41.15	41.30	41.15	+0.90	1	148
09:00:17	41.15	41.30	41.30	+1.05	2	147
09:00:17	41.15	41.30	41.15	+0.90	1	145
09:00:16	41.15	41.25	41.25	+1.00	4	144
09:00:16	41.20	41.25	41.20	+0.95	1	140
09:00:08	41.15	41.25	41.15	+0.90	1	139
09:00:07	41.15	41.20	41.20	+0.95	9	138
09:00:07	--	--	41.15	+0.90	101	129

　

其他人也逛...

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

LANCOME蘭蔻超未來肌因賦活露 100ml

ROG Phone 8 Pro (16/512) 幻影黑

PChome 購物儲值25, 000元

PChome 購物儲值10, 000元

MyCard 2000點虛擬點數卡

MyCard 1490點虛擬點數卡

MyCard 3000點虛擬點數卡

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

大潤發5000元即享券(餘額型)

MyCard 500點虛擬點數卡

PChome 購物儲值6, 000元

MyCard 3290點虛擬點數卡

台股爆量崩跌終場挫774點創史...

台積電重摔54元跌破月線市值跌...

我的自選股

即時重大訊息

‧外資賣超857億累計連8賣提款晶...
‧劉德音年薪減少1.1億元魏哲家...
‧台股跌逾700點新台幣盤中重貶1...

加密貨幣

比特幣BTC	64662.26	3,385.57	5.53%
以太幣ETH	3088.85	104.12	3.49%
瑞波幣XRP	0.498975	0.00	0.84%
比特幣現金BCH	477.77	14.16	3.05%
萊特幣LTC	81.00	0.83	1.04%
卡達幣ADA	0.471786	0.03	6.19%
波場幣TRX	0.109711	0.00	-0.02%
恆星幣XLM	0.111953	0.00	4.09%

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。