最新今彩539第114083期頭獎槓龜熱門網路投資詐騙廣告氾濫金管會：累計蒐報逾7.9萬件

更新報價

凱　衛 (5201) 資訊服務業上櫃

37.90 ▼-2.25 -5.60% 1.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.25	3,080	37.90	11	38.00	26	40.50	40.85	37.85	40.15

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	37.90	38.00	37.90	-2.25	5	3080
13:30:00	37.90	38.00	37.90	-2.25	148	3075
13:24:59	38.00	38.05	38.00	-2.15	4	2927
13:24:59	38.00	38.10	38.10	-2.05	2	2923
13:24:57	38.00	38.10	38.00	-2.15	3	2921
13:24:50	38.00	38.10	38.10	-2.05	1	2918
13:24:46	38.00	38.05	38.05	-2.10	1	2917
13:24:42	38.00	38.05	38.05	-2.10	1	2916
13:24:34	38.00	38.05	38.05	-2.10	1	2915
13:24:33	38.05	38.10	38.05	-2.10	1	2914
13:24:27	38.00	38.05	38.05	-2.10	1	2913
13:24:24	38.00	38.05	38.05	-2.10	6	2912
13:24:24	38.05	38.10	38.05	-2.10	1	2906
13:24:22	38.05	38.10	38.10	-2.05	1	2905
13:24:21	38.00	38.10	38.00	-2.15	2	2904
13:24:19	38.00	38.05	38.05	-2.10	1	2902
13:24:14	38.00	38.05	38.05	-2.10	4	2901
13:24:14	38.00	38.05	38.00	-2.15	3	2897
13:24:11	38.00	38.05	38.00	-2.15	2	2894
13:24:09	38.00	38.05	38.05	-2.10	1	2892
13:24:08	38.00	38.05	38.00	-2.15	1	2891
13:24:08	38.00	38.05	38.00	-2.15	2	2890
13:24:04	38.00	38.05	38.00	-2.15	1	2888
13:24:00	38.05	38.10	38.05	-2.10	15	2887
13:24:00	38.05	38.10	38.10	-2.05	1	2872
13:23:59	38.05	38.10	38.10	-2.05	2	2871
13:23:55	38.05	38.10	38.10	-2.05	1	2869
13:23:55	38.10	38.20	38.10	-2.05	2	2868
13:23:53	38.10	38.15	38.15	-2.00	1	2866
13:23:50	38.10	38.15	38.20	-1.95	1	2865
13:23:50	38.10	38.15	38.15	-2.00	4	2864
13:23:39	38.10	38.15	38.15	-2.00	1	2860
13:23:30	38.15	38.20	38.15	-2.00	3	2859
13:23:27	38.15	38.20	38.20	-1.95	1	2856
13:23:20	38.15	38.20	38.20	-1.95	1	2855
13:23:14	38.15	38.20	38.20	-1.95	1	2854
13:23:06	38.15	38.20	38.20	-1.95	1	2853
13:23:05	38.15	38.20	38.20	-1.95	1	2852
13:22:59	38.15	38.20	38.20	-1.95	2	2851
13:22:49	38.15	38.20	38.20	-1.95	1	2849
13:22:38	38.15	38.20	38.20	-1.95	1	2848
13:22:33	38.15	38.20	38.20	-1.95	1	2847
13:22:33	38.15	38.20	38.15	-2.00	3	2846
13:22:30	38.15	38.20	38.20	-1.95	1	2843
13:22:22	38.20	38.30	38.20	-1.95	4	2842
13:22:21	38.20	38.30	38.20	-1.95	10	2838
13:22:12	38.25	38.30	38.25	-1.90	1	2828
13:22:08	38.20	38.30	38.20	-1.95	2	2827
13:22:07	38.25	38.30	38.25	-1.90	3	2825
13:22:02	38.25	38.30	38.30	-1.85	1	2822
13:22:01	38.25	38.30	38.25	-1.90	1	2821
13:21:45	38.25	38.30	38.30	-1.85	1	2820
13:21:42	38.30	38.40	38.30	-1.85	1	2819
13:20:54	38.40	38.50	38.25	-1.90	3	2818
13:20:54	38.40	38.50	38.35	-1.80	7	2815
13:20:54	38.40	38.50	38.40	-1.75	2	2808
13:20:00	38.35	38.50	38.50	-1.65	1	2806
13:19:59	38.35	38.50	38.50	-1.65	1	2805
13:19:52	38.35	38.50	38.50	-1.65	1	2804
13:19:41	38.35	38.50	38.50	-1.65	1	2803
13:19:38	38.35	38.50	38.50	-1.65	1	2802
13:19:35	38.35	38.50	38.50	-1.65	3	2801
13:19:30	38.35	38.40	38.45	-1.70	4	2798
13:19:30	38.35	38.40	38.40	-1.75	1	2794
13:19:25	38.35	38.45	38.45	-1.70	1	2793
13:19:23	38.35	38.45	38.45	-1.70	1	2792
13:19:00	38.35	38.45	38.45	-1.70	1	2791
13:18:59	38.40	38.45	38.40	-1.75	5	2790
13:18:59	38.40	38.50	38.40	-1.75	3	2785
13:18:52	38.40	38.50	38.40	-1.75	1	2782
13:18:52	38.45	38.50	38.40	-1.75	5	2781
13:18:52	38.45	38.50	38.45	-1.70	1	2776
13:18:51	38.40	38.55	38.40	-1.75	2	2775
13:18:44	38.45	38.60	38.45	-1.70	1	2773
13:18:38	38.40	38.50	38.50	-1.65	1	2772
13:18:37	38.45	38.50	38.45	-1.70	1	2771
13:18:37	38.45	38.50	38.45	-1.70	1	2770
13:18:30	38.45	38.50	38.45	-1.70	13	2769
13:18:30	38.50	38.60	38.50	-1.65	9	2756
13:18:27	38.55	38.60	38.55	-1.60	2	2747
13:17:35	38.50	38.60	38.50	-1.65	1	2745
13:16:29	38.50	38.60	38.60	-1.55	2	2744
13:16:14	38.50	38.65	38.65	-1.50	1	2742
13:16:00	38.50	38.60	38.65	-1.50	13	2741
13:16:00	38.50	38.60	38.60	-1.55	7	2728
13:15:09	38.65	38.75	38.65	-1.50	4	2721
13:15:09	38.65	38.75	38.65	-1.50	5	2717
13:15:08	38.55	38.60	38.75	-1.40	1	2712
13:15:08	38.55	38.60	38.60	-1.55	1	2711
13:15:07	38.55	38.60	38.60	-1.55	4	2710
13:15:02	38.55	38.60	38.60	-1.55	1	2706
13:15:01	38.50	38.55	38.55	-1.60	5	2705
13:15:01	38.45	38.50	38.50	-1.65	1	2700
13:14:54	38.45	38.50	38.50	-1.65	1	2699
13:14:39	38.50	38.55	38.50	-1.65	4	2698
13:13:28	38.45	38.55	38.55	-1.60	10	2694
13:13:25	38.45	38.50	38.50	-1.65	1	2684
13:13:11	38.45	38.50	38.45	-1.70	1	2683
13:13:10	38.45	38.50	38.50	-1.65	1	2682
13:13:01	38.45	38.50	38.50	-1.65	1	2681
13:12:58	38.45	38.50	38.50	-1.65	1	2680
13:12:38	38.45	38.50	38.50	-1.65	1	2679
13:12:02	38.45	38.50	38.50	-1.65	3	2678
13:11:44	38.45	38.55	38.55	-1.60	1	2675
13:11:37	38.45	38.55	38.55	-1.60	1	2674
13:11:26	38.45	38.55	38.55	-1.60	1	2673
13:11:18	38.45	38.55	38.55	-1.60	1	2672
13:11:11	38.45	38.55	38.55	-1.60	1	2671
13:10:51	38.45	38.50	38.50	-1.65	4	2670
13:10:50	38.45	38.50	38.50	-1.65	1	2666
13:10:31	38.45	38.50	38.45	-1.70	1	2665
13:10:14	38.45	38.50	38.50	-1.65	1	2664
13:10:11	38.45	38.50	38.45	-1.70	1	2663
13:09:50	38.45	38.55	38.45	-1.70	6	2662
13:09:38	38.50	38.55	38.45	-1.70	9	2656
13:09:38	38.50	38.55	38.50	-1.65	1	2647
13:09:23	38.50	38.55	38.50	-1.65	1	2646
13:09:08	38.45	38.50	38.50	-1.65	5	2645
13:09:08	38.50	38.60	38.50	-1.65	3	2640
13:06:39	38.45	38.60	38.60	-1.55	1	2637
13:05:08	38.40	38.65	38.65	-1.50	2	2636
13:05:08	38.35	38.45	38.60	-1.55	2	2634
13:05:08	38.35	38.45	38.45	-1.70	2	2632
13:05:07	38.35	38.45	38.45	-1.70	2	2630
13:04:58	38.55	38.65	38.45	-1.70	15	2628
13:04:58	38.55	38.65	38.55	-1.60	1	2613
13:04:02	38.65	38.70	38.65	-1.50	1	2612
13:03:59	38.55	38.75	38.55	-1.60	2	2611
13:03:59	38.60	38.75	38.60	-1.55	1	2609
13:03:59	38.65	38.80	38.65	-1.50	1	2608
13:03:27	38.50	38.75	38.85	-1.30	1	2607
13:03:27	38.50	38.75	38.75	-1.40	2	2606
13:03:27	38.45	38.55	38.70	-1.45	5	2604
13:03:27	38.45	38.55	38.65	-1.50	1	2599
13:03:27	38.45	38.55	38.60	-1.55	3	2598
13:03:27	38.45	38.55	38.55	-1.60	1	2595
13:03:21	38.40	38.55	38.55	-1.60	1	2594
13:03:08	38.40	38.45	38.45	-1.70	1	2593
13:02:26	38.50	38.55	38.50	-1.65	6	2592
13:02:22	38.50	38.55	38.50	-1.65	2	2586
13:02:07	38.45	38.50	38.50	-1.65	6	2584
13:02:07	38.45	38.50	38.50	-1.65	2	2578
13:00:30	38.45	38.50	38.50	-1.65	1	2576
13:00:30	38.40	38.50	38.40	-1.75	4	2575
13:00:21	38.35	38.45	38.45	-1.70	2	2571
13:00:21	38.35	38.45	38.45	-1.70	2	2569
13:00:20	38.35	38.40	38.40	-1.75	26	2567
13:00:20	38.30	38.40	38.40	-1.75	6	2541
12:59:52	38.25	38.30	38.30	-1.85	1	2535
12:59:52	38.30	38.40	38.30	-1.85	3	2534
12:59:01	38.30	38.40	38.30	-1.85	1	2531
12:57:57	38.30	38.35	38.35	-1.80	1	2530
12:57:56	38.35	38.40	38.35	-1.80	1	2529
12:56:15	38.30	38.35	38.35	-1.80	1	2528
12:54:50	38.30	38.35	38.35	-1.80	1	2527
12:54:46	38.30	38.35	38.30	-1.85	1	2526
12:54:21	38.30	38.40	38.40	-1.75	1	2525
12:54:15	38.30	38.40	38.30	-1.85	1	2524
12:54:09	38.30	38.40	38.30	-1.85	1	2523
12:52:09	38.35	38.40	38.35	-1.80	1	2522
12:51:17	38.35	38.40	38.40	-1.75	1	2521
12:50:01	38.30	38.40	38.40	-1.75	1	2520
12:49:12	38.45	38.50	38.45	-1.70	1	2519
12:49:12	38.30	38.40	38.45	-1.70	3	2518
12:49:12	38.30	38.40	38.40	-1.75	1	2515
12:47:42	38.30	38.45	38.45	-1.70	1	2514
12:47:19	38.25	38.45	38.45	-1.70	1	2513
12:46:27	38.25	38.40	38.40	-1.75	1	2512
12:46:12	38.25	38.40	38.40	-1.75	1	2511
12:45:53	38.25	38.40	38.40	-1.75	1	2510
12:45:16	38.25	38.40	38.40	-1.75	2	2509
12:44:37	38.25	38.40	38.40	-1.75	2	2507
12:43:42	38.25	38.40	38.40	-1.75	1	2505
12:43:14	38.25	38.40	38.40	-1.75	1	2504
12:42:27	38.35	38.40	38.35	-1.80	1	2503
12:42:27	38.35	38.40	38.35	-1.80	1	2502
12:41:47	38.35	38.40	38.35	-1.80	1	2501
12:38:20	38.40	38.50	38.40	-1.75	1	2500
12:38:07	38.40	38.45	38.40	-1.75	1	2499
12:36:59	38.35	38.40	38.40	-1.75	3	2498
12:36:32	38.35	38.40	38.40	-1.75	1	2495
12:36:11	38.30	38.35	38.35	-1.80	2	2494
12:36:11	38.30	38.35	38.35	-1.80	1	2492
12:36:09	38.30	38.35	38.30	-1.85	1	2491
12:35:49	38.30	38.35	38.30	-1.85	1	2490
12:33:32	38.30	38.40	38.30	-1.85	2	2489
12:32:11	38.30	38.40	38.30	-1.85	1	2487
12:32:04	38.30	38.35	38.35	-1.80	1	2486
12:31:11	38.25	38.35	38.35	-1.80	1	2485
12:29:45	38.20	38.35	38.35	-1.80	3	2484
12:27:12	38.35	38.40	38.35	-1.80	1	2481
12:26:58	38.20	38.35	38.35	-1.80	1	2480
12:26:40	38.15	38.30	38.30	-1.85	1	2479
12:22:49	38.15	38.30	38.30	-1.85	1	2478
12:22:40	38.15	38.30	38.30	-1.85	1	2477
12:21:51	38.15	38.25	38.25	-1.90	1	2476
12:21:40	38.15	38.30	38.30	-1.85	1	2475
12:21:32	38.15	38.25	38.25	-1.90	1	2474
12:21:23	38.15	38.25	38.25	-1.90	1	2473
12:21:19	38.20	38.25	38.20	-1.95	1	2472
12:19:22	38.15	38.20	38.20	-1.95	1	2471
12:16:40	38.20	38.35	38.20	-1.95	1	2470
12:08:17	38.10	38.15	38.15	-2.00	11	2469
12:06:16	38.10	38.15	38.10	-2.05	5	2458
12:05:14	38.00	38.05	38.05	-2.10	1	2453
12:03:37	38.00	38.05	38.05	-2.10	1	2452
12:03:06	38.05	38.15	38.05	-2.10	3	2451
12:02:33	38.10	38.15	38.10	-2.05	1	2448
12:02:10	38.10	38.15	38.10	-2.05	3	2447
11:57:52	38.15	38.20	38.15	-2.00	1	2444
11:56:48	38.10	38.20	38.10	-2.05	1	2443
11:56:07	38.05	38.15	38.15	-2.00	2	2442
11:55:18	38.10	38.15	38.10	-2.05	2	2440
11:53:30	38.10	38.15	38.10	-2.05	1	2438
11:52:35	38.15	38.35	38.15	-2.00	1	2437
11:52:27	38.15	38.30	38.15	-2.00	1	2436
11:52:27	38.20	38.35	38.20	-1.95	1	2435
11:51:33	38.15	38.20	38.20	-1.95	1	2434
11:51:19	38.15	38.20	38.20	-1.95	1	2433
11:50:42	38.05	38.10	38.10	-2.05	5	2432
11:50:13	38.00	38.05	38.05	-2.10	2	2427
11:50:05	38.00	38.05	38.00	-2.15	1	2425
11:49:54	38.00	38.05	38.00	-2.15	2	2424
11:49:35	38.00	38.05	38.00	-2.15	2	2422
11:49:35	38.00	38.05	38.00	-2.15	3	2420
11:48:53	38.05	38.10	38.05	-2.10	4	2417
11:47:56	38.05	38.10	38.05	-2.10	1	2413
11:47:55	38.05	38.10	38.05	-2.10	1	2412
11:47:45	38.05	38.10	38.05	-2.10	2	2411
11:47:42	38.05	38.10	38.05	-2.10	1	2409
11:47:42	38.05	38.10	38.05	-2.10	3	2408
11:47:06	38.10	38.15	38.10	-2.05	1	2405
11:47:02	38.10	38.15	38.10	-2.05	1	2404
11:46:51	38.10	38.15	38.10	-2.05	1	2403
11:46:51	38.10	38.15	38.10	-2.05	1	2402
11:46:13	38.10	38.15	38.10	-2.05	1	2401
11:46:12	38.10	38.15	38.10	-2.05	1	2400
11:45:56	38.10	38.20	38.10	-2.05	9	2399
11:45:56	38.10	38.20	38.10	-2.05	2	2390
11:45:40	38.10	38.15	38.10	-2.05	1	2388
11:45:37	38.10	38.20	38.10	-2.05	2	2387
11:45:31	38.10	38.20	38.10	-2.05	1	2385
11:45:15	38.10	38.20	38.20	-1.95	1	2384
11:44:58	38.15	38.25	38.15	-2.00	4	2383
11:44:58	38.15	38.25	38.15	-2.00	3	2379
11:44:50	38.20	38.30	38.20	-1.95	2	2376
11:43:58	38.20	38.30	38.20	-1.95	1	2374
11:42:38	38.15	38.20	38.15	-2.00	2	2373
11:42:05	38.20	38.35	38.20	-1.95	1	2371
11:42:05	38.20	38.35	38.20	-1.95	4	2370
11:41:56	38.25	38.45	38.25	-1.90	1	2366
11:41:06	38.20	38.35	38.20	-1.95	2	2365
11:40:33	38.25	38.40	38.25	-1.90	6	2363
11:40:33	38.30	38.45	38.30	-1.85	6	2357
11:40:33	38.30	38.45	38.30	-1.85	2	2351
11:40:33	38.35	38.45	38.35	-1.80	7	2349
11:40:33	38.40	38.50	38.35	-1.80	7	2342
11:40:33	38.40	38.50	38.40	-1.75	3	2335
11:35:44	38.40	38.50	38.40	-1.75	1	2332
11:32:16	38.40	38.50	38.40	-1.75	1	2331
11:32:14	38.40	38.50	38.40	-1.75	1	2330
11:28:52	38.35	38.40	38.40	-1.75	1	2329
11:28:36	38.40	38.50	38.40	-1.75	5	2328
11:25:23	38.45	38.50	38.45	-1.70	1	2323
11:25:10	38.40	38.45	38.45	-1.70	1	2322
11:21:44	38.45	38.55	38.45	-1.70	1	2321
11:21:14	38.50	38.65	38.50	-1.65	1	2320
11:19:10	38.50	38.60	38.60	-1.55	1	2319
11:18:58	38.50	38.60	38.60	-1.55	1	2318
11:12:29	38.55	38.60	38.60	-1.55	1	2317
11:11:43	38.50	38.60	38.50	-1.65	3	2316
11:08:41	38.50	38.60	38.60	-1.55	1	2313
11:06:42	38.60	38.75	38.60	-1.55	1	2312
11:06:20	38.50	38.70	38.70	-1.45	3	2311
11:06:20	38.50	38.65	38.65	-1.50	2	2308
11:06:20	38.40	38.60	38.60	-1.55	2	2306
11:03:29	38.35	38.60	38.35	-1.80	4	2304
11:00:20	38.40	38.50	38.40	-1.75	1	2300
10:58:32	38.40	38.55	38.40	-1.75	1	2299
10:58:12	38.40	38.55	38.40	-1.75	2	2298
10:57:58	38.45	38.55	38.45	-1.70	1	2296
10:57:22	38.45	38.60	38.45	-1.70	2	2295
10:44:25	38.35	38.55	38.55	-1.60	1	2293
10:43:57	38.40	38.50	38.40	-1.75	1	2292
10:43:46	38.35	38.50	38.35	-1.80	1	2291
10:43:40	38.35	38.50	38.35	-1.80	1	2290
10:43:24	38.40	38.60	38.40	-1.75	2	2289
10:43:18	38.45	38.60	38.45	-1.70	2	2287
10:43:12	38.50	38.65	38.50	-1.65	4	2285
10:42:54	38.60	38.65	38.60	-1.55	1	2281
10:39:26	38.60	38.65	38.60	-1.55	1	2280
10:35:29	38.60	38.65	38.60	-1.55	1	2279
10:34:43	38.60	38.65	38.65	-1.50	1	2278
10:32:40	38.50	38.55	38.55	-1.60	1	2277
10:31:49	38.55	38.60	38.55	-1.60	1	2276
10:31:49	38.55	38.65	38.55	-1.60	2	2275
10:31:49	38.60	38.65	38.60	-1.55	1	2273
10:31:49	38.60	38.65	38.60	-1.55	2	2272
10:31:40	38.55	38.60	38.60	-1.55	1	2270
10:30:46	38.50	38.55	38.55	-1.60	2	2269
10:30:15	38.45	38.55	38.55	-1.60	2	2267
10:30:02	38.50	38.55	38.50	-1.65	1	2265
10:29:40	38.50	38.55	38.50	-1.65	1	2264
10:27:49	38.45	38.55	38.40	-1.75	4	2263
10:27:49	38.45	38.55	38.45	-1.70	3	2259
10:26:24	38.35	38.40	38.40	-1.75	1	2256
10:26:20	38.35	38.40	38.40	-1.75	1	2255
10:25:56	38.35	38.40	38.35	-1.80	1	2254
10:24:53	38.35	38.40	38.40	-1.75	2	2253
10:23:57	38.30	38.40	38.30	-1.85	7	2251
10:23:48	38.30	38.40	38.30	-1.85	1	2244
10:23:40	38.30	38.40	38.30	-1.85	1	2243
10:23:30	38.30	38.35	38.35	-1.80	1	2242
10:23:06	38.35	38.40	38.35	-1.80	1	2241
10:23:00	38.30	38.35	38.35	-1.80	1	2240
10:22:58	38.30	38.35	38.35	-1.80	1	2239
10:22:58	38.35	38.40	38.35	-1.80	1	2238
10:22:57	38.35	38.40	38.35	-1.80	1	2237
10:22:56	38.35	38.40	38.35	-1.80	4	2236
10:22:50	38.35	38.40	38.35	-1.80	1	2232
10:22:48	38.35	38.40	38.40	-1.75	1	2231
10:22:35	38.40	38.55	38.35	-1.80	3	2230
10:22:35	38.40	38.55	38.40	-1.75	4	2227
10:21:55	38.50	38.60	38.50	-1.65	1	2223
10:21:40	38.60	38.65	38.60	-1.55	1	2222
10:21:31	38.60	38.65	38.60	-1.55	1	2221
10:21:18	38.65	38.70	38.65	-1.50	1	2220
10:19:29	38.70	38.80	38.70	-1.45	1	2219
10:18:11	38.75	38.80	38.70	-1.45	2	2218
10:18:11	38.75	38.80	38.75	-1.40	1	2216
10:17:15	38.70	38.75	38.75	-1.40	3	2215
10:15:33	38.65	38.70	38.70	-1.45	1	2212
10:14:50	38.60	38.65	38.65	-1.50	4	2211
10:14:48	38.55	38.70	38.55	-1.60	1	2207
10:13:13	38.45	38.60	38.60	-1.55	3	2206
10:13:05	38.40	38.55	38.55	-1.60	1	2203
10:12:48	38.50	38.60	38.45	-1.70	2	2202
10:12:48	38.50	38.60	38.50	-1.65	2	2200
10:12:21	38.50	38.70	38.50	-1.65	1	2198
10:12:19	38.50	38.60	38.60	-1.55	1	2197
10:12:17	38.50	38.70	38.50	-1.65	1	2196
10:12:17	38.50	38.75	38.50	-1.65	25	2195
10:12:13	38.50	38.75	38.50	-1.65	2	2170
10:12:13	38.55	38.75	38.50	-1.65	2	2168
10:12:13	38.55	38.75	38.55	-1.60	1	2166
10:12:13	38.60	38.80	38.50	-1.65	1	2165
10:12:13	38.60	38.80	38.55	-1.60	4	2164
10:12:13	38.60	38.80	38.60	-1.55	2	2160
10:12:08	38.60	38.80	38.60	-1.55	2	2158
10:11:56	38.65	38.85	38.65	-1.50	1	2156
10:11:53	38.65	38.85	38.65	-1.50	2	2155
10:11:27	38.65	38.80	38.80	-1.35	1	2153
10:10:40	38.65	38.80	38.80	-1.35	2	2152
10:10:32	38.70	38.80	38.70	-1.45	1	2150
10:10:01	38.65	38.80	38.80	-1.35	1	2149
10:10:01	38.60	38.70	38.70	-1.45	1	2148
10:10:01	38.70	38.85	38.70	-1.45	2	2147
10:09:47	38.65	38.80	38.80	-1.35	1	2145
10:09:47	38.80	38.85	38.80	-1.35	1	2144
10:08:57	38.75	38.80	38.80	-1.35	1	2143
10:08:44	38.70	38.90	38.70	-1.45	1	2142
10:08:40	38.75	38.90	38.75	-1.40	2	2141
10:08:09	38.65	38.80	38.80	-1.35	1	2139
10:08:09	38.80	38.85	38.80	-1.35	1	2138
10:08:09	38.85	38.90	38.85	-1.30	3	2137
10:08:09	38.85	38.90	38.85	-1.30	1	2134
10:06:54	38.85	38.90	38.90	-1.25	1	2133
10:06:36	38.90	38.95	38.90	-1.25	1	2132
10:06:36	38.90	38.95	38.90	-1.25	1	2131
10:06:23	38.95	39.00	38.90	-1.25	6	2130
10:06:23	38.95	39.00	38.95	-1.20	1	2124
10:05:58	39.00	39.05	39.00	-1.15	2	2123
10:05:52	39.00	39.05	39.00	-1.15	1	2121
10:05:27	39.00	39.10	39.00	-1.15	1	2120
10:05:17	39.05	39.10	39.05	-1.10	1	2119
10:05:12	39.05	39.10	39.05	-1.10	1	2118
10:05:09	39.05	39.10	39.05	-1.10	1	2117
10:04:31	39.05	39.15	39.05	-1.10	1	2116
10:04:30	39.10	39.15	39.10	-1.05	1	2115
10:04:27	39.05	39.10	39.10	-1.05	2	2114
10:04:15	39.05	39.10	39.05	-1.10	1	2112
10:04:09	39.05	39.15	39.05	-1.10	1	2111
10:03:57	39.05	39.15	39.05	-1.10	1	2110
10:03:41	39.05	39.20	39.05	-1.10	1	2109
10:03:38	39.05	39.25	39.05	-1.10	1	2108
10:03:27	39.05	39.25	39.05	-1.10	1	2107
10:03:25	39.05	39.25	39.05	-1.10	2	2106
10:03:24	39.20	39.25	39.20	-0.95	1	2104
10:03:24	39.20	39.25	39.20	-0.95	1	2103
10:03:24	39.00	39.10	39.20	-0.95	5	2102
10:03:24	39.00	39.10	39.15	-1.00	1	2097
10:03:24	39.00	39.10	39.10	-1.05	2	2096
10:03:21	39.05	39.10	39.05	-1.10	1	2094
10:02:59	39.10	39.15	39.10	-1.05	2	2093
10:02:43	39.10	39.25	39.10	-1.05	1	2091
10:02:36	39.20	39.30	39.10	-1.05	1	2090
10:02:36	39.20	39.30	39.15	-1.00	3	2089
10:02:36	39.20	39.30	39.20	-0.95	3	2086
10:02:23	39.15	39.25	39.25	-0.90	6	2083
10:02:04	39.20	39.30	39.20	-0.95	1	2077
10:01:55	39.20	39.30	39.20	-0.95	2	2076
10:01:39	39.30	39.35	39.30	-0.85	4	2074
10:01:36	39.30	39.35	39.30	-0.85	1	2070
10:01:30	39.30	39.35	39.30	-0.85	1	2069
10:01:27	39.30	39.35	39.35	-0.80	1	2068
10:00:39	39.35	39.40	39.35	-0.80	2	2067
10:00:36	39.35	39.40	39.40	-0.75	1	2065
10:00:36	39.35	39.40	39.40	-0.75	3	2064
10:00:27	39.35	39.40	39.40	-0.75	1	2061
10:00:22	39.40	39.45	39.40	-0.75	1	2060
10:00:12	39.45	39.50	39.45	-0.70	2	2059
10:00:10	39.45	39.50	39.45	-0.70	1	2057
09:59:53	39.45	39.50	39.45	-0.70	1	2056
09:59:53	39.35	39.45	39.45	-0.70	1	2055
09:59:46	39.45	39.50	39.45	-0.70	1	2054
09:59:35	39.35	39.45	39.45	-0.70	6	2053
09:59:35	39.30	39.45	39.45	-0.70	2	2047
09:59:30	39.25	39.35	39.35	-0.80	3	2045
09:59:30	39.20	39.30	39.30	-0.85	4	2042
09:59:30	39.15	39.25	39.25	-0.90	5	2038
09:59:24	39.10	39.20	39.20	-0.95	1	2033
09:59:24	39.10	39.20	39.20	-0.95	2	2032
09:59:01	39.10	39.20	39.20	-0.95	3	2030
09:58:33	39.10	39.20	39.20	-0.95	3	2027
09:58:26	39.10	39.20	39.20	-0.95	1	2024
09:58:19	39.15	39.25	39.15	-1.00	1	2023
09:58:15	39.20	39.25	39.20	-0.95	4	2022
09:58:05	39.25	39.30	39.25	-0.90	1	2018
09:58:00	39.25	39.30	39.25	-0.90	1	2017
09:57:53	39.20	39.25	39.25	-0.90	1	2016
09:57:47	39.20	39.25	39.25	-0.90	1	2015
09:57:39	39.20	39.25	39.25	-0.90	1	2014
09:57:27	39.20	39.25	39.25	-0.90	1	2013
09:57:27	39.20	39.25	39.25	-0.90	1	2012
09:57:12	39.15	39.35	39.15	-1.00	1	2011
09:57:10	39.15	39.30	39.30	-0.85	1	2010
09:56:58	39.20	39.30	39.30	-0.85	3	2009
09:56:58	39.15	39.25	39.25	-0.90	2	2006
09:56:56	39.15	39.20	39.20	-0.95	1	2004
09:56:37	39.10	39.20	39.20	-0.95	1	2003
09:56:36	39.15	39.25	39.25	-0.90	1	2002
09:56:35	39.10	39.20	39.20	-0.95	2	2001
09:56:33	39.05	39.20	39.20	-0.95	1	1999
09:56:32	39.05	39.20	39.20	-0.95	1	1998
09:56:30	39.05	39.20	39.20	-0.95	1	1997
09:56:25	39.00	39.20	39.20	-0.95	1	1996
09:56:23	39.00	39.20	39.20	-0.95	1	1995
09:56:16	39.05	39.20	39.20	-0.95	1	1994
09:56:06	39.10	39.20	39.20	-0.95	2	1993
09:56:06	39.10	39.20	39.10	-1.05	1	1991
09:56:04	39.05	39.15	39.15	-1.00	2	1990
09:56:04	39.00	39.10	39.10	-1.05	2	1988
09:56:01	38.95	39.05	39.05	-1.10	1	1986
09:55:00	38.95	39.20	38.95	-1.20	1	1985
09:54:59	38.95	39.00	39.00	-1.15	1	1984
09:54:49	39.00	39.15	39.00	-1.15	1	1983
09:54:29	39.05	39.20	39.05	-1.10	1	1982
09:54:29	39.15	39.20	39.15	-1.00	1	1981
09:54:22	39.15	39.25	39.15	-1.00	1	1980
09:54:00	39.00	39.15	39.15	-1.00	3	1979
09:54:00	38.95	39.10	39.10	-1.05	6	1976
09:54:00	38.90	39.00	39.00	-1.15	1	1970
09:54:00	38.90	39.00	39.00	-1.15	9	1969
09:53:47	38.85	38.95	38.95	-1.20	1	1960
09:53:46	38.85	39.00	39.00	-1.15	1	1959
09:53:38	38.95	39.10	38.95	-1.20	1	1958
09:53:29	39.10	39.15	39.10	-1.05	1	1957
09:53:22	38.90	39.10	39.10	-1.05	3	1956
09:53:22	38.90	39.10	39.10	-1.05	1	1953
09:53:22	38.85	39.05	39.05	-1.10	4	1952
09:53:20	38.80	39.05	39.05	-1.10	1	1948
09:53:04	38.90	39.10	39.10	-1.05	3	1947
09:53:04	38.90	39.10	39.10	-1.05	1	1944
09:53:01	38.90	39.00	39.00	-1.15	1	1943
09:53:01	39.00	39.10	39.00	-1.15	1	1942
09:52:56	38.95	39.15	39.15	-1.00	1	1941
09:52:38	38.55	39.20	39.45	-0.70	1	1940
09:52:38	38.55	39.20	39.20	-0.95	1	1939
09:52:38	38.45	39.50	39.50	-0.65	3	1938
09:52:37	38.45	39.45	39.45	-0.70	1	1935
09:52:37	38.45	38.60	38.65	-1.50	1	1934
09:52:37	38.45	38.60	38.60	-1.55	1	1933
09:52:37	38.40	38.45	39.45	-0.70	1	1932
09:52:37	38.40	38.45	39.40	-0.75	5	1931
09:52:37	38.40	38.45	39.30	-0.85	3	1926
09:52:37	38.40	38.45	39.20	-0.95	3	1923
09:52:37	38.40	38.45	39.15	-1.00	3	1920
09:52:37	38.40	38.45	39.10	-1.05	3	1917
09:52:37	38.40	38.45	39.05	-1.10	2	1914
09:52:37	38.40	38.45	39.00	-1.15	4	1912
09:52:37	38.40	38.45	38.95	-1.20	1	1908
09:52:37	38.40	38.45	38.90	-1.25	14	1907
09:52:37	38.40	38.45	38.85	-1.30	1	1893
09:52:37	38.40	38.45	38.80	-1.35	6	1892
09:52:37	38.40	38.45	38.75	-1.40	2	1886
09:52:37	38.40	38.45	38.70	-1.45	1	1884
09:52:37	38.40	38.45	38.65	-1.50	4	1883
09:52:37	38.40	38.45	38.45	-1.70	1	1879
09:52:33	38.45	38.50	38.45	-1.70	1	1878
09:52:32	38.45	38.60	38.60	-1.55	1	1877
09:52:28	38.50	38.65	38.50	-1.65	1	1876
09:52:17	38.50	38.65	38.65	-1.50	1	1875
09:52:01	38.45	38.60	38.60	-1.55	1	1874
09:51:50	38.45	38.60	38.60	-1.55	1	1873
09:51:32	38.65	38.75	38.65	-1.50	1	1872
09:51:32	38.40	38.55	38.80	-1.35	1	1871
09:51:32	38.40	38.55	38.75	-1.40	2	1870
09:51:32	38.40	38.55	38.70	-1.45	2	1868
09:51:32	38.40	38.55	38.65	-1.50	2	1866
09:51:32	38.40	38.55	38.60	-1.55	1	1864
09:51:32	38.40	38.55	38.55	-1.60	2	1863
09:49:53	38.40	38.45	38.45	-1.70	1	1861
09:49:50	38.30	38.45	38.45	-1.70	1	1860
09:49:14	38.45	38.55	38.25	-1.90	8	1859
09:49:14	38.45	38.55	38.30	-1.85	5	1851
09:49:14	38.45	38.55	38.35	-1.80	3	1846
09:49:14	38.45	38.55	38.40	-1.75	2	1843
09:49:14	38.45	38.55	38.45	-1.70	2	1841
09:46:48	38.40	38.45	38.45	-1.70	1	1839
09:45:29	38.30	38.45	38.45	-1.70	2	1838
09:45:27	38.35	38.45	38.35	-1.80	1	1836
09:44:35	38.25	38.35	38.35	-1.80	2	1835
09:44:33	38.20	38.40	38.40	-1.75	1	1833
09:44:32	38.40	38.45	38.25	-1.90	3	1832
09:44:32	38.40	38.45	38.40	-1.75	1	1829
09:44:07	38.30	38.40	38.40	-1.75	8	1828
09:44:07	38.25	38.35	38.35	-1.80	2	1820
09:43:35	38.20	38.40	38.40	-1.75	1	1818
09:43:32	38.25	38.40	38.25	-1.90	1	1817
09:43:30	38.20	38.35	38.35	-1.80	1	1816
09:43:20	38.40	38.55	38.15	-2.00	2	1815
09:43:20	38.40	38.55	38.20	-1.95	6	1813
09:43:20	38.40	38.55	38.25	-1.90	4	1807
09:43:20	38.40	38.55	38.30	-1.85	6	1803
09:43:20	38.40	38.55	38.35	-1.80	1	1797
09:43:20	38.40	38.55	38.40	-1.75	1	1796
09:43:19	38.40	38.55	38.40	-1.75	1	1795
09:43:09	38.40	38.55	38.40	-1.75	1	1794
09:42:47	38.70	38.80	38.45	-1.70	8	1793
09:42:47	38.70	38.80	38.50	-1.65	7	1785
09:42:47	38.70	38.80	38.55	-1.60	2	1778
09:42:47	38.70	38.80	38.60	-1.55	2	1776
09:42:47	38.70	38.80	38.70	-1.45	1	1774
09:42:28	38.60	38.70	38.70	-1.45	1	1773
09:42:27	38.60	38.75	38.75	-1.40	1	1772
09:42:19	38.55	38.70	38.70	-1.45	1	1771
09:42:13	38.55	38.75	38.75	-1.40	1	1770
09:41:58	38.75	38.80	38.80	-1.35	2	1769
09:41:58	38.75	38.80	38.80	-1.35	2	1767
09:41:57	38.70	38.75	38.75	-1.40	3	1765
09:41:57	38.70	38.75	38.75	-1.40	1	1762
09:41:57	38.60	38.70	38.70	-1.45	1	1761
09:41:52	38.50	38.70	38.70	-1.45	2	1760
09:41:52	38.45	38.70	38.45	-1.70	1	1758
09:41:52	38.60	38.75	38.45	-1.70	3	1757
09:41:52	38.60	38.75	38.50	-1.65	5	1754
09:41:52	38.60	38.75	38.60	-1.55	8	1749
09:41:50	38.65	38.75	38.65	-1.50	1	1741
09:41:48	38.65	38.70	38.70	-1.45	1	1740
09:41:38	38.70	38.75	38.70	-1.45	1	1739
09:41:07	38.65	38.75	38.75	-1.40	1	1738
09:41:02	38.65	38.70	38.70	-1.45	1	1737
09:40:39	38.60	38.65	38.65	-1.50	1	1736
09:40:31	38.60	38.65	38.60	-1.55	1	1735
09:40:26	38.65	38.75	38.65	-1.50	5	1734
09:40:19	38.70	38.80	38.70	-1.45	1	1729
09:40:19	38.70	38.75	38.75	-1.40	2	1728
09:40:17	38.70	38.75	38.70	-1.45	1	1726
09:40:17	38.70	38.75	38.70	-1.45	1	1725
09:40:15	38.70	38.75	38.70	-1.45	1	1724
09:39:24	38.70	38.80	38.80	-1.35	2	1723
09:39:24	38.70	38.75	38.75	-1.40	1	1721
09:39:24	38.75	38.80	38.75	-1.40	1	1720
09:39:15	38.80	38.85	38.80	-1.35	1	1719
09:39:15	38.80	38.85	38.80	-1.35	1	1718
09:39:15	38.85	38.90	38.85	-1.30	4	1717
09:39:15	38.85	38.90	38.85	-1.30	1	1713
09:38:54	38.90	38.95	38.90	-1.25	4	1712
09:38:53	38.90	38.95	38.90	-1.25	1	1708
09:38:50	38.90	38.95	38.90	-1.25	1	1707
09:38:32	38.85	38.90	38.90	-1.25	1	1706
09:38:30	38.85	38.90	38.90	-1.25	1	1705
09:38:29	38.85	38.90	38.90	-1.25	1	1704
09:38:23	38.85	38.90	38.90	-1.25	1	1703
09:38:19	38.85	38.90	38.90	-1.25	1	1702
09:38:17	38.80	38.85	38.85	-1.30	2	1701
09:38:12	38.80	38.85	38.80	-1.35	1	1699
09:38:07	38.80	38.90	38.80	-1.35	1	1698
09:38:02	38.80	38.90	38.90	-1.25	1	1697
09:38:00	38.95	39.05	38.90	-1.25	3	1696
09:38:00	38.95	39.05	38.95	-1.20	2	1693
09:37:59	38.90	38.95	38.95	-1.20	1	1691
09:37:59	38.90	38.95	38.95	-1.20	1	1690
09:37:59	38.90	38.95	38.95	-1.20	1	1689
09:37:59	38.90	38.95	38.95	-1.20	1	1688
09:37:59	38.90	38.95	38.95	-1.20	1	1687
09:37:56	38.80	38.90	38.90	-1.25	10	1686
09:37:54	38.80	38.90	38.90	-1.25	2	1676
09:37:50	38.80	38.90	38.90	-1.25	1	1674
09:37:47	38.70	38.80	38.80	-1.35	1	1673
09:37:46	38.75	38.80	38.75	-1.40	1	1672
09:37:35	38.70	38.80	38.80	-1.35	5	1671
09:37:31	38.75	38.80	38.75	-1.40	1	1666
09:37:22	38.75	38.80	38.75	-1.40	2	1665
09:37:09	38.75	38.80	38.75	-1.40	2	1663
09:37:09	38.70	38.75	38.75	-1.40	1	1661
09:37:06	38.70	38.75	38.75	-1.40	1	1660
09:37:06	38.70	38.75	38.75	-1.40	4	1659
09:36:52	38.70	38.75	38.70	-1.45	1	1655
09:36:51	38.65	38.70	38.70	-1.45	1	1654
09:36:46	38.65	38.70	38.70	-1.45	2	1653
09:36:44	38.65	38.70	38.70	-1.45	1	1651
09:36:40	38.65	38.70	38.70	-1.45	1	1650
09:36:40	38.65	38.70	38.70	-1.45	5	1649
09:36:23	38.60	38.65	38.65	-1.50	1	1644
09:36:15	38.60	38.65	38.65	-1.50	1	1643
09:36:15	38.60	38.65	38.65	-1.50	1	1642
09:36:11	38.55	38.60	38.60	-1.55	1	1641
09:36:03	38.45	38.55	38.55	-1.60	1	1640
09:35:40	38.50	38.55	38.45	-1.70	1	1639
09:35:40	38.50	38.55	38.50	-1.65	2	1638
09:34:24	38.50	38.55	38.50	-1.65	1	1636
09:32:43	38.45	38.50	38.45	-1.70	1	1635
09:31:59	38.35	38.40	38.40	-1.75	3	1634
09:31:59	38.30	38.35	38.35	-1.80	1	1631
09:30:51	38.20	38.30	38.30	-1.85	1	1630
09:30:38	38.30	38.35	38.25	-1.90	3	1629
09:30:38	38.30	38.35	38.30	-1.85	2	1626
09:30:19	38.35	38.40	38.35	-1.80	1	1624
09:30:08	38.35	38.40	38.35	-1.80	1	1623
09:30:08	38.35	38.40	38.35	-1.80	1	1622
09:30:08	38.40	38.45	38.40	-1.75	7	1621
09:30:00	38.45	38.60	38.45	-1.70	1	1614
09:29:01	38.50	38.55	38.50	-1.65	1	1613
09:28:58	38.50	38.60	38.50	-1.65	1	1612
09:28:47	38.60	38.65	38.60	-1.55	1	1611
09:28:39	38.60	38.70	38.60	-1.55	2	1610
09:28:38	38.50	38.55	38.60	-1.55	1	1608
09:28:38	38.50	38.55	38.55	-1.60	1	1607
09:28:32	38.50	38.60	38.65	-1.50	1	1606
09:28:32	38.50	38.60	38.60	-1.55	2	1605
09:28:31	38.60	38.65	38.60	-1.55	1	1603
09:28:31	38.60	38.65	38.60	-1.55	1	1602
09:28:31	38.60	38.65	38.60	-1.55	1	1601
09:28:31	38.60	38.65	38.60	-1.55	1	1600
09:28:31	38.60	38.65	38.60	-1.55	1	1599
09:28:31	38.65	38.70	38.65	-1.50	2	1598
09:28:30	38.70	38.75	38.70	-1.45	2	1596
09:28:30	38.75	38.80	38.75	-1.40	1	1594
09:28:24	38.70	38.75	38.75	-1.40	1	1593
09:28:17	38.65	38.70	38.70	-1.45	2	1592
09:28:15	38.70	38.80	38.70	-1.45	1	1590
09:28:15	38.65	38.75	38.75	-1.40	1	1589
09:28:14	38.65	38.75	38.75	-1.40	1	1588
09:28:13	38.70	38.75	38.70	-1.45	1	1587
09:28:09	38.65	38.70	38.70	-1.45	1	1586
09:28:03	38.60	38.65	38.65	-1.50	3	1585
09:27:59	38.50	38.60	38.60	-1.55	3	1582
09:27:53	38.50	38.55	38.60	-1.55	1	1579
09:27:53	38.50	38.55	38.55	-1.60	1	1578
09:27:49	38.45	38.50	38.50	-1.65	3	1577
09:27:38	38.40	38.45	38.45	-1.70	1	1574
09:27:38	38.40	38.45	38.45	-1.70	1	1573
09:27:26	38.35	38.40	38.40	-1.75	1	1572
09:27:25	38.40	38.45	38.40	-1.75	1	1571
09:27:25	38.35	38.40	38.40	-1.75	2	1570
09:27:12	38.30	38.40	38.40	-1.75	1	1568
09:27:03	38.30	38.40	38.40	-1.75	2	1567
09:26:34	38.25	38.30	38.30	-1.85	1	1565
09:26:23	38.30	38.40	38.30	-1.85	1	1564
09:25:55	38.30	38.45	38.25	-1.90	1	1563
09:25:55	38.30	38.45	38.30	-1.85	1	1562
09:25:46	38.25	38.40	38.40	-1.75	3	1561
09:25:30	38.30	38.40	38.30	-1.85	1	1558
09:25:10	38.30	38.40	38.30	-1.85	1	1557
09:25:10	38.30	38.40	38.30	-1.85	1	1556
09:25:10	38.30	38.40	38.30	-1.85	1	1555
09:25:10	38.30	38.40	38.30	-1.85	1	1554
09:25:10	38.30	38.40	38.30	-1.85	3	1553
09:23:31	38.30	38.45	38.20	-1.95	2	1550
09:23:31	38.30	38.45	38.25	-1.90	2	1548
09:23:31	38.30	38.45	38.30	-1.85	2	1546
09:23:22	38.10	38.35	38.50	-1.65	2	1544
09:23:22	38.10	38.35	38.45	-1.70	1	1542
09:23:22	38.10	38.35	38.35	-1.80	2	1541
09:23:20	38.30	38.40	38.30	-1.85	1	1539
09:23:01	38.30	38.50	38.30	-1.85	1	1538
09:23:01	38.35	38.55	38.35	-1.80	2	1537
09:23:01	38.40	38.55	38.40	-1.75	1	1535
09:23:01	38.40	38.55	38.40	-1.75	2	1534
09:23:01	38.45	38.55	38.45	-1.70	1	1532
09:22:47	38.30	38.50	38.50	-1.65	1	1531
09:22:45	38.30	38.50	38.50	-1.65	2	1530
09:22:41	38.30	38.50	38.50	-1.65	1	1528
09:22:31	38.20	38.50	38.50	-1.65	1	1527
09:22:29	38.15	38.45	38.50	-1.65	1	1526
09:22:29	38.15	38.45	38.45	-1.70	2	1525
09:22:23	38.10	38.25	38.40	-1.75	1	1523
09:22:23	38.10	38.25	38.35	-1.80	1	1522
09:22:23	38.10	38.25	38.30	-1.85	3	1521
09:22:23	38.10	38.25	38.25	-1.90	1	1518
09:22:11	38.10	38.25	38.10	-2.05	1	1517
09:21:29	38.10	38.30	38.00	-2.15	2	1516
09:21:29	38.10	38.30	38.05	-2.10	2	1514
09:21:29	38.10	38.30	38.10	-2.05	2	1512
09:21:19	38.05	38.20	38.20	-1.95	5	1510
09:20:49	38.00	38.20	38.00	-2.15	1	1505
09:20:24	38.00	38.10	38.10	-2.05	1	1504
09:20:18	37.95	38.10	37.95	-2.20	1	1503
09:20:08	37.95	38.10	37.95	-2.20	1	1502
09:20:08	37.90	38.05	38.05	-2.10	4	1501
09:20:00	37.95	38.05	37.95	-2.20	1	1497
09:20:00	38.05	38.25	38.05	-2.10	1	1496
09:19:46	37.95	38.10	38.10	-2.05	4	1495
09:19:32	37.95	38.05	38.05	-2.10	1	1491
09:19:22	37.95	38.10	38.10	-2.05	1	1490
09:19:10	37.90	38.05	38.10	-2.05	2	1489
09:19:10	37.90	38.05	38.05	-2.10	1	1487
09:19:10	38.00	38.10	37.90	-2.25	2	1486
09:19:10	38.00	38.10	37.95	-2.20	1	1484
09:19:10	38.00	38.10	38.00	-2.15	1	1483
09:19:06	38.00	38.15	38.00	-2.15	1	1482
09:19:02	38.20	38.30	38.20	-1.95	1	1481
09:19:02	38.20	38.35	38.00	-2.15	2	1480
09:19:02	38.20	38.35	38.05	-2.10	4	1478
09:19:02	38.20	38.35	38.10	-2.05	2	1474
09:19:02	38.20	38.35	38.15	-2.00	1	1472
09:19:02	38.20	38.35	38.20	-1.95	1	1471
09:18:59	38.30	38.35	38.30	-1.85	1	1470
09:18:59	38.30	38.35	38.30	-1.85	1	1469
09:18:48	38.15	38.20	38.20	-1.95	2	1468
09:18:38	38.10	38.15	38.15	-2.00	1	1466
09:18:25	38.00	38.15	38.15	-2.00	1	1465
09:18:21	38.10	38.15	38.10	-2.05	1	1464
09:18:21	38.10	38.15	37.95	-2.20	3	1463
09:18:21	38.10	38.15	38.00	-2.15	3	1460
09:18:21	38.10	38.15	38.05	-2.10	4	1457
09:18:21	38.10	38.15	38.10	-2.05	2	1453
09:18:20	38.10	38.15	38.15	-2.00	1	1451
09:18:18	38.10	38.15	38.15	-2.00	1	1450
09:18:17	38.10	38.15	38.15	-2.00	2	1449
09:18:17	38.10	38.15	38.15	-2.00	2	1447
09:17:58	37.95	38.00	38.00	-2.15	1	1445
09:17:41	37.90	37.95	37.95	-2.20	2	1444
09:17:35	37.90	37.95	37.90	-2.25	2	1442
09:17:27	37.85	37.90	37.90	-2.25	1	1440
09:17:18	37.85	37.95	37.85	-2.30	4	1439
09:17:17	37.85	37.95	37.95	-2.20	2	1435
09:17:14	37.85	37.95	37.85	-2.30	2	1433
09:17:11	37.85	38.00	37.85	-2.30	10	1431
09:17:11	37.95	38.00	37.85	-2.30	3	1421
09:17:11	37.95	38.00	37.90	-2.25	8	1418
09:17:11	37.95	38.00	37.95	-2.20	2	1410
09:17:06	37.95	38.00	37.95	-2.20	1	1408
09:17:06	37.95	38.00	38.00	-2.15	1	1407
09:17:05	37.90	37.95	37.95	-2.20	1	1406
09:17:00	37.95	38.00	37.95	-2.20	1	1405
09:16:57	37.95	38.10	37.95	-2.20	1	1404
09:16:57	37.95	38.05	38.05	-2.10	1	1403
09:16:53	37.90	38.00	38.00	-2.15	1	1402
09:16:52	38.00	38.10	38.00	-2.15	2	1401
09:16:52	38.00	38.15	38.00	-2.15	3	1399
09:16:48	38.00	38.10	38.10	-2.05	1	1396
09:16:46	38.05	38.15	37.95	-2.20	4	1395
09:16:46	38.05	38.15	38.05	-2.10	1	1391
09:16:45	38.05	38.10	38.05	-2.10	1	1390
09:16:42	37.95	38.15	37.95	-2.20	2	1389
09:16:40	38.00	38.20	37.95	-2.20	1	1387
09:16:40	38.00	38.20	38.00	-2.15	1	1386
09:16:38	37.95	38.00	38.00	-2.15	1	1385
09:16:38	38.00	38.20	38.00	-2.15	2	1384
09:16:36	37.95	38.00	38.00	-2.15	1	1382
09:16:36	38.05	38.15	38.05	-2.10	1	1381
09:16:31	38.00	38.05	38.00	-2.15	8	1380
09:16:23	38.00	38.05	38.05	-2.10	1	1372
09:16:19	38.00	38.15	38.00	-2.15	2	1371
09:16:19	38.05	38.10	38.00	-2.15	16	1369
09:16:19	38.05	38.10	38.05	-2.10	9	1353
09:16:16	38.05	38.10	38.05	-2.10	1	1344
09:16:11	38.10	38.15	38.10	-2.05	1	1343
09:16:11	38.10	38.15	38.10	-2.05	2	1342
09:16:11	38.15	38.25	38.15	-2.00	19	1340
09:16:02	38.20	38.25	38.20	-1.95	3	1321
09:16:02	38.20	38.25	38.20	-1.95	1	1318
09:16:02	38.20	38.25	38.20	-1.95	1	1317
09:16:02	38.20	38.25	38.20	-1.95	2	1316
09:16:02	38.20	38.25	38.20	-1.95	1	1314
09:16:00	38.20	38.25	38.20	-1.95	1	1313
09:15:39	38.25	38.35	38.25	-1.90	1	1312
09:15:38	38.25	38.35	38.25	-1.90	1	1311
09:15:26	38.35	38.40	38.35	-1.80	1	1310
09:15:16	38.20	38.35	38.35	-1.80	1	1309
09:15:04	38.20	38.35	38.35	-1.80	1	1308
09:15:01	38.30	38.40	38.20	-1.95	2	1307
09:15:01	38.30	38.40	38.25	-1.90	5	1305
09:15:01	38.30	38.40	38.30	-1.85	1	1300
09:14:39	38.25	38.45	38.25	-1.90	2	1299
09:14:33	38.25	38.45	38.25	-1.90	1	1297
09:14:23	38.20	38.30	38.30	-1.85	1	1296
09:14:18	38.20	38.25	38.25	-1.90	1	1295
09:14:11	38.15	38.20	38.20	-1.95	2	1294
09:14:03	38.10	38.20	38.10	-2.05	1	1292
09:13:57	38.15	38.20	38.10	-2.05	2	1291
09:13:57	38.15	38.20	38.15	-2.00	2	1289
09:13:53	38.10	38.20	38.10	-2.05	1	1287
09:13:53	38.10	38.20	38.10	-2.05	2	1286
09:13:50	38.10	38.20	38.10	-2.05	1	1284
09:13:49	38.10	38.20	38.10	-2.05	2	1283
09:13:42	38.10	38.15	38.10	-2.05	3	1281
09:13:41	38.10	38.15	38.10	-2.05	2	1278
09:13:38	38.10	38.20	38.10	-2.05	1	1276
09:13:36	38.10	38.20	38.10	-2.05	3	1275
09:13:31	38.10	38.20	38.10	-2.05	5	1272
09:13:31	38.10	38.20	38.10	-2.05	1	1267
09:13:29	38.10	38.20	38.10	-2.05	1	1266
09:13:25	38.15	38.20	38.15	-2.00	5	1265
09:13:21	38.15	38.25	38.15	-2.00	3	1260
09:13:20	38.20	38.25	38.20	-1.95	1	1257
09:13:09	38.30	38.35	38.20	-1.95	3	1256
09:13:09	38.30	38.35	38.25	-1.90	6	1253
09:13:09	38.30	38.35	38.30	-1.85	1	1247
09:13:05	38.30	38.35	38.30	-1.85	2	1246
09:13:00	38.25	38.35	38.35	-1.80	1	1244
09:12:59	38.25	38.30	38.30	-1.85	1	1243
09:12:56	38.30	38.35	38.30	-1.85	5	1242
09:12:48	38.30	38.35	38.35	-1.80	2	1237
09:12:45	38.30	38.35	38.30	-1.85	1	1235
09:12:43	38.30	38.35	38.30	-1.85	1	1234
09:12:41	38.30	38.35	38.30	-1.85	1	1233
09:12:41	38.30	38.35	38.30	-1.85	1	1232
09:12:41	38.35	38.45	38.35	-1.80	5	1231
09:12:29	38.35	38.55	38.35	-1.80	1	1226
09:12:24	38.35	38.45	38.35	-1.80	6	1225
09:12:18	38.35	38.45	38.35	-1.80	1	1219
09:12:17	38.35	38.50	38.50	-1.65	1	1218
09:12:15	38.40	38.45	38.40	-1.75	1	1217
09:12:15	38.40	38.45	38.40	-1.75	1	1216
09:12:14	38.40	38.45	38.40	-1.75	1	1215
09:12:14	38.45	38.55	38.45	-1.70	2	1214
09:12:12	38.50	38.55	38.50	-1.65	1	1212
09:12:10	38.50	38.55	38.50	-1.65	2	1211
09:12:04	38.45	38.55	38.55	-1.60	1	1209
09:12:03	38.50	38.55	38.50	-1.65	3	1208
09:11:52	38.50	38.65	38.65	-1.50	2	1205
09:11:41	38.55	38.65	38.55	-1.60	1	1203
09:11:39	38.60	38.65	38.60	-1.55	1	1202
09:11:35	38.45	38.60	38.60	-1.55	1	1201
09:11:35	38.50	38.65	38.45	-1.70	2	1200
09:11:35	38.50	38.65	38.50	-1.65	3	1198
09:11:34	38.60	38.65	38.55	-1.60	4	1195
09:11:34	38.60	38.65	38.60	-1.55	2	1191
09:11:33	38.60	38.65	38.60	-1.55	1	1189
09:11:32	38.55	38.60	38.60	-1.55	7	1188
09:11:32	38.55	38.60	38.60	-1.55	10	1181
09:11:27	38.55	38.60	38.60	-1.55	1	1171
09:11:24	38.55	38.60	38.55	-1.60	1	1170
09:11:24	38.55	38.60	38.60	-1.55	1	1169
09:11:24	38.60	38.65	38.60	-1.55	1	1168
09:11:19	38.60	38.65	38.60	-1.55	1	1167
09:11:09	38.60	38.65	38.60	-1.55	1	1166
09:11:06	38.60	38.70	38.60	-1.55	1	1165
09:10:58	38.60	38.65	38.65	-1.50	1	1164
09:10:57	38.65	38.70	38.65	-1.50	4	1163
09:10:57	38.70	38.75	38.70	-1.45	1	1159
09:10:55	38.70	38.75	38.75	-1.40	1	1158
09:10:54	38.75	38.80	38.75	-1.40	1	1157
09:10:52	38.65	38.75	38.80	-1.35	1	1156
09:10:52	38.65	38.75	38.75	-1.40	2	1155
09:10:49	38.70	38.75	38.70	-1.45	2	1153
09:10:47	38.70	38.75	38.70	-1.45	1	1151
09:10:37	38.70	38.95	38.70	-1.45	3	1150
09:10:37	38.65	38.80	39.00	-1.15	3	1147
09:10:37	38.65	38.80	38.95	-1.20	1	1144
09:10:37	38.65	38.80	38.90	-1.25	2	1143
09:10:37	38.65	38.80	38.85	-1.30	3	1141
09:10:37	38.65	38.80	38.80	-1.35	1	1138
09:10:37	38.70	38.85	38.70	-1.45	4	1137
09:10:37	38.65	38.70	38.85	-1.30	1	1133
09:10:37	38.65	38.70	38.80	-1.35	4	1132
09:10:37	38.65	38.70	38.75	-1.40	3	1128
09:10:37	38.65	38.70	38.70	-1.45	2	1125
09:10:31	38.60	38.65	38.65	-1.50	1	1123
09:10:21	38.55	38.60	38.60	-1.55	5	1122
09:10:13	38.50	38.55	38.55	-1.60	1	1117
09:10:05	38.45	38.50	38.55	-1.60	3	1116
09:10:05	38.45	38.50	38.50	-1.65	1	1113
09:10:05	38.40	38.50	38.50	-1.65	2	1112
09:10:00	38.40	38.45	38.45	-1.70	1	1110
09:10:00	38.40	38.45	38.45	-1.70	1	1109
09:09:53	38.35	38.40	38.40	-1.75	3	1108
09:09:38	38.40	38.45	38.35	-1.80	1	1105
09:09:38	38.40	38.45	38.40	-1.75	1	1104
09:09:12	38.35	38.40	38.35	-1.80	1	1103
09:09:09	38.35	38.45	38.35	-1.80	1	1102
09:09:07	38.35	38.45	38.35	-1.80	1	1101
09:09:07	38.35	38.40	38.40	-1.75	1	1100
09:08:36	38.35	38.40	38.35	-1.80	1	1099
09:08:32	38.30	38.35	38.35	-1.80	3	1098
09:08:28	38.30	38.35	38.35	-1.80	1	1095
09:08:24	38.25	38.35	38.35	-1.80	1	1094
09:08:22	38.30	38.35	38.30	-1.85	1	1093
09:08:15	38.25	38.35	38.35	-1.80	1	1092
09:08:14	38.30	38.35	38.30	-1.85	1	1091
09:08:14	38.30	38.35	38.30	-1.85	2	1090
09:08:14	38.30	38.35	38.30	-1.85	1	1088
09:08:14	38.30	38.35	38.30	-1.85	1	1087
09:08:11	38.30	38.35	38.30	-1.85	2	1086
09:08:07	38.30	38.40	38.30	-1.85	3	1084
09:08:03	38.25	38.35	38.35	-1.80	1	1081
09:08:03	38.25	38.35	38.35	-1.80	1	1080
09:08:02	38.30	38.35	38.30	-1.85	3	1079
09:08:02	38.30	38.40	38.30	-1.85	2	1076
09:08:02	38.35	38.40	38.35	-1.80	1	1074
09:07:58	38.35	38.40	38.35	-1.80	1	1073
09:07:56	38.30	38.35	38.35	-1.80	1	1072
09:07:54	38.30	38.35	38.35	-1.80	1	1071
09:07:53	38.30	38.35	38.35	-1.80	1	1070
09:07:52	38.30	38.35	38.35	-1.80	1	1069
09:07:52	38.35	38.40	38.35	-1.80	4	1068
09:07:49	38.30	38.35	38.35	-1.80	2	1064
09:07:48	38.30	38.35	38.35	-1.80	1	1062
09:07:47	38.25	38.35	38.35	-1.80	1	1061
09:07:47	38.30	38.35	38.30	-1.85	7	1060
09:07:47	38.30	38.35	38.35	-1.80	2	1053
09:07:42	38.30	38.35	38.30	-1.85	1	1051
09:07:38	38.25	38.30	38.30	-1.85	1	1050
09:07:35	38.30	38.35	38.30	-1.85	1	1049
09:07:32	38.25	38.30	38.30	-1.85	1	1048
09:07:31	38.25	38.30	38.30	-1.85	1	1047
09:07:27	38.20	38.30	38.30	-1.85	1	1046
09:07:26	38.25	38.30	38.25	-1.90	1	1045
09:07:26	38.25	38.30	38.25	-1.90	7	1044
09:07:26	38.25	38.30	38.25	-1.90	1	1037
09:07:22	38.25	38.30	38.25	-1.90	1	1036
09:07:17	38.25	38.35	38.25	-1.90	1	1035
09:07:14	38.25	38.35	38.35	-1.80	1	1034
09:07:03	38.05	38.10	38.10	-2.05	1	1033
09:06:58	38.00	38.10	38.00	-2.15	1	1032
09:06:53	38.00	38.15	38.00	-2.15	5	1031
09:06:53	38.00	38.15	38.00	-2.15	2	1026
09:06:52	38.05	38.15	38.00	-2.15	1	1024
09:06:52	38.05	38.15	38.05	-2.10	1	1023
09:06:51	38.00	38.15	38.00	-2.15	1	1022
09:06:50	38.00	38.20	38.00	-2.15	4	1021
09:06:49	38.00	38.20	38.00	-2.15	1	1017
09:06:47	38.00	38.20	38.00	-2.15	1	1016
09:06:45	38.00	38.20	38.00	-2.15	4	1015
09:06:44	38.00	38.20	38.00	-2.15	2	1011
09:06:43	38.00	38.20	38.00	-2.15	1	1009
09:06:42	38.10	38.20	38.10	-2.05	1	1008
09:06:41	38.10	38.25	38.10	-2.05	1	1007
09:06:41	38.10	38.25	38.10	-2.05	1	1006
09:06:41	38.15	38.30	38.10	-2.05	2	1005
09:06:41	38.15	38.30	38.15	-2.00	3	1003
09:06:39	38.15	38.30	38.15	-2.00	1	1000
09:06:38	38.15	38.25	38.25	-1.90	1	999
09:06:37	38.15	38.30	38.15	-2.00	1	998
09:06:36	38.20	38.35	38.20	-1.95	1	997
09:06:36	38.25	38.35	38.25	-1.90	2	996
09:06:36	38.25	38.40	38.25	-1.90	3	994
09:06:32	38.30	38.45	38.30	-1.85	5	991
09:06:32	38.35	38.45	38.35	-1.80	1	986
09:06:32	38.45	38.50	38.35	-1.80	11	985
09:06:32	38.45	38.50	38.40	-1.75	6	974
09:06:32	38.45	38.50	38.45	-1.70	6	968
09:06:32	38.50	38.55	38.50	-1.65	1	962
09:06:30	38.45	38.50	38.50	-1.65	1	961
09:06:30	38.45	38.50	38.50	-1.65	2	960
09:06:23	38.45	38.50	38.50	-1.65	1	958
09:06:22	38.45	38.50	38.50	-1.65	1	957
09:06:19	38.45	38.50	38.50	-1.65	1	956
09:06:18	38.45	38.50	38.50	-1.65	1	955
09:06:17	38.45	38.55	38.45	-1.70	1	954
09:06:16	38.45	38.50	38.50	-1.65	1	953
09:06:16	38.45	38.50	38.50	-1.65	1	952
09:06:14	38.45	38.50	38.50	-1.65	1	951
09:06:14	38.45	38.50	38.50	-1.65	1	950
09:06:13	38.45	38.50	38.50	-1.65	1	949
09:06:10	38.45	38.50	38.50	-1.65	1	948
09:06:07	38.50	38.55	38.50	-1.65	6	947
09:06:06	38.50	38.55	38.50	-1.65	2	941
09:06:06	38.50	38.55	38.55	-1.60	2	939
09:06:05	38.50	38.55	38.50	-1.65	3	937
09:06:04	38.50	38.55	38.55	-1.60	1	934
09:06:03	38.50	38.55	38.55	-1.60	1	933
09:06:03	38.50	38.55	38.50	-1.65	2	932
09:06:03	38.50	38.55	38.50	-1.65	1	930
09:06:03	38.50	38.55	38.50	-1.65	3	929
09:06:01	38.50	38.55	38.55	-1.60	1	926
09:06:01	38.50	38.55	38.55	-1.60	5	925
09:06:00	38.60	38.75	38.55	-1.60	6	920
09:06:00	38.60	38.75	38.60	-1.55	1	914
09:06:00	38.60	38.75	38.75	-1.40	1	913
09:05:59	38.70	38.75	38.60	-1.55	3	912
09:05:59	38.70	38.75	38.65	-1.50	1	909
09:05:59	38.70	38.75	38.70	-1.45	1	908
09:05:57	38.60	38.65	38.65	-1.50	1	907
09:05:57	38.60	38.65	38.65	-1.50	1	906
09:05:57	38.55	38.60	38.60	-1.55	6	905
09:05:57	38.55	38.60	38.60	-1.55	1	899
09:05:57	38.55	38.60	38.60	-1.55	1	898
09:05:57	38.55	38.60	38.60	-1.55	1	897
09:05:57	38.55	38.60	38.60	-1.55	1	896
09:05:52	38.50	38.60	38.50	-1.65	1	895
09:05:40	38.40	38.60	38.40	-1.75	1	894
09:05:39	38.55	38.60	38.45	-1.70	1	893
09:05:39	38.55	38.60	38.55	-1.60	1	892
09:05:38	38.50	38.60	38.50	-1.65	1	891
09:05:38	38.45	38.55	38.55	-1.60	2	890
09:05:38	38.45	38.55	38.55	-1.60	3	888
09:05:38	38.40	38.50	38.50	-1.65	3	885
09:05:36	38.25	38.40	38.40	-1.75	2	882
09:05:36	38.30	38.40	38.30	-1.85	1	880
09:05:32	38.25	38.30	38.30	-1.85	1	879
09:05:31	38.35	38.40	38.35	-1.80	1	878
09:05:30	38.35	38.40	38.35	-1.80	1	877
09:05:29	38.35	38.40	38.35	-1.80	1	876
09:05:29	38.30	38.40	38.30	-1.85	2	875
09:05:26	38.30	38.35	38.35	-1.80	1	873
09:05:26	38.30	38.35	38.35	-1.80	1	872
09:05:23	38.35	38.40	38.40	-1.75	1	871
09:05:23	38.45	38.60	38.45	-1.70	1	870
09:05:23	38.45	38.55	38.55	-1.60	1	869
09:05:21	38.45	38.55	38.45	-1.70	1	868
09:05:21	38.55	38.70	38.55	-1.60	2	867
09:05:21	38.60	38.70	38.60	-1.55	1	865
09:05:20	38.55	38.70	38.55	-1.60	1	864
09:05:19	38.45	38.55	38.45	-1.70	1	863
09:05:18	38.45	38.55	38.45	-1.70	1	862
09:05:17	38.45	38.60	38.60	-1.55	1	861
09:05:17	38.50	38.65	38.50	-1.65	1	860
09:05:17	38.50	38.65	38.50	-1.65	1	859
09:05:17	38.50	38.65	38.50	-1.65	1	858
09:05:17	38.50	38.65	38.50	-1.65	1	857
09:05:17	38.50	38.65	38.50	-1.65	13	856
09:05:16	38.50	38.70	38.50	-1.65	5	843
09:05:16	38.55	38.75	38.55	-1.60	2	838
09:05:16	38.70	38.75	38.70	-1.45	1	836
09:05:15	38.55	38.85	38.55	-1.60	3	835
09:05:14	38.60	38.90	38.60	-1.55	2	832
09:05:14	38.70	38.90	38.70	-1.45	1	830
09:05:10	38.65	38.85	38.65	-1.50	1	829
09:05:08	38.60	38.65	38.65	-1.50	1	828
09:05:08	38.65	38.80	38.65	-1.50	5	827
09:05:07	38.65	38.80	38.65	-1.50	1	822
09:05:06	38.70	38.85	38.70	-1.45	1	821
09:05:06	38.70	38.80	38.80	-1.35	1	820
09:05:06	38.80	38.85	38.80	-1.35	1	819
09:05:06	38.80	38.85	38.80	-1.35	1	818
09:05:05	38.80	38.90	38.80	-1.35	1	817
09:05:05	38.80	38.95	38.80	-1.35	2	816
09:05:04	38.85	39.00	38.85	-1.30	1	814
09:05:04	38.85	39.00	38.85	-1.30	1	813
09:05:04	38.90	39.00	38.90	-1.25	1	812
09:05:01	38.95	39.05	38.85	-1.30	2	811
09:05:01	38.95	39.05	38.90	-1.25	5	809
09:05:01	38.95	39.05	38.95	-1.20	3	804
09:05:00	38.90	39.10	39.10	-1.05	2	801
09:04:59	39.05	39.10	39.00	-1.15	1	799
09:04:59	39.05	39.10	39.05	-1.10	1	798
09:04:51	38.80	38.95	39.05	-1.10	2	797
09:04:51	38.80	38.95	39.00	-1.15	3	795
09:04:51	38.80	38.95	38.95	-1.20	3	792
09:04:50	38.80	38.95	38.80	-1.35	2	789
09:04:50	38.80	38.95	38.80	-1.35	3	787
09:04:50	38.80	38.95	38.80	-1.35	3	784
09:04:50	38.85	39.00	38.85	-1.30	1	781
09:04:50	38.90	39.00	38.90	-1.25	2	780
09:04:45	39.00	39.10	39.00	-1.15	1	778
09:04:43	38.90	39.00	39.00	-1.15	2	777
09:04:42	39.00	39.15	38.95	-1.20	4	775
09:04:42	39.00	39.15	39.00	-1.15	2	771
09:04:42	39.00	39.15	39.15	-1.00	1	769
09:04:39	39.00	39.15	39.15	-1.00	3	768
09:04:33	39.00	39.20	39.00	-1.15	1	765
09:04:24	38.95	39.20	38.95	-1.20	1	764
09:04:24	38.90	39.10	39.10	-1.05	2	763
09:04:20	38.75	38.95	38.95	-1.20	1	761
09:04:18	38.75	38.95	38.75	-1.40	2	760
09:04:17	38.80	39.00	38.80	-1.35	1	758
09:04:13	38.90	39.05	38.80	-1.35	1	757
09:04:13	38.90	39.05	38.85	-1.30	2	756
09:04:13	38.90	39.05	38.90	-1.25	7	754
09:04:10	39.00	39.10	38.95	-1.20	1	747
09:04:10	39.00	39.10	39.00	-1.15	2	746
09:04:10	39.00	39.10	39.00	-1.15	2	744
09:04:10	39.00	39.10	39.00	-1.15	8	742
09:04:10	39.00	39.10	39.10	-1.05	1	734
09:04:10	39.05	39.15	39.05	-1.10	1	733
09:04:09	39.05	39.15	39.05	-1.10	3	732
09:04:09	39.05	39.15	39.05	-1.10	2	729
09:04:09	39.10	39.20	39.10	-1.05	16	727
09:04:09	39.15	39.20	39.15	-1.00	1	711
09:04:09	39.15	39.25	39.15	-1.00	2	710
09:04:09	39.10	39.25	39.15	-1.00	31	708
09:02:08	39.00	39.10	39.10	-1.05	1	677
09:02:06	39.20	39.35	39.10	-1.05	1	676
09:02:06	39.20	39.35	39.15	-1.00	3	675
09:02:06	39.20	39.35	39.20	-0.95	1	672
09:02:05	39.10	39.40	39.40	-0.75	1	671
09:02:05	39.10	39.25	39.25	-0.90	1	670
09:02:04	39.10	39.25	39.25	-0.90	1	669
09:02:04	39.10	39.40	39.10	-1.05	10	668
09:02:03	39.30	39.40	39.30	-0.85	3	658
09:02:03	39.30	39.40	39.30	-0.85	1	655
09:02:03	39.35	39.45	39.35	-0.80	1	654
09:02:02	39.35	39.45	39.45	-0.70	1	653
09:02:00	39.45	39.50	39.45	-0.70	1	652
09:01:57	39.45	39.50	39.45	-0.70	1	651
09:01:57	39.35	39.50	39.50	-0.65	2	650
09:01:57	39.45	39.50	39.45	-0.70	1	648
09:01:57	39.45	39.50	39.50	-0.65	3	647
09:01:56	39.35	39.45	39.45	-0.70	1	644
09:01:53	39.45	39.50	39.45	-0.70	1	643
09:01:53	39.50	39.80	39.50	-0.65	3	642
09:01:53	39.50	39.80	39.50	-0.65	2	639
09:01:52	39.70	39.95	39.70	-0.45	1	637
09:01:52	39.70	39.95	39.70	-0.45	2	636
09:01:52	39.60	39.80	39.80	-0.35	1	634
09:01:51	39.55	39.80	39.80	-0.35	1	633
09:01:49	39.65	39.80	39.65	-0.50	1	632
09:01:49	39.65	39.80	39.65	-0.50	1	631
09:01:49	39.75	39.80	39.75	-0.40	1	630
09:01:49	39.80	40.00	39.80	-0.35	4	629
09:01:48	39.80	40.00	39.80	-0.35	1	625
09:01:48	39.80	40.00	39.80	-0.35	1	624
09:01:40	39.95	40.00	39.95	-0.20	1	623
09:01:39	39.90	40.00	39.85	-0.30	1	622
09:01:39	39.90	40.00	39.90	-0.25	1	621
09:01:39	39.90	40.00	40.00	-0.15	1	620
09:01:38	39.95	40.00	39.95	-0.20	2	619
09:01:38	40.00	40.20	40.00	-0.15	3	617
09:01:34	40.00	40.15	40.15	0	1	614
09:01:33	40.05	40.15	40.05	-0.10	3	613
09:01:33	40.05	40.15	40.05	-0.10	2	610
09:01:32	40.10	40.15	40.10	-0.05	2	608
09:01:32	40.10	40.15	40.10	-0.05	1	606
09:01:32	40.20	40.30	40.20	+0.05	2	605
09:01:31	40.25	40.30	40.25	+0.10	1	603
09:01:30	40.20	40.30	40.20	+0.05	1	602
09:01:29	40.20	40.35	40.20	+0.05	1	601
09:01:29	40.20	40.25	40.25	+0.10	1	600
09:01:29	40.20	40.25	40.25	+0.10	1	599
09:01:25	40.10	40.20	40.20	+0.05	1	598
09:01:24	40.10	40.20	40.20	+0.05	2	597
09:01:22	39.95	40.20	40.20	+0.05	3	595
09:01:20	39.90	40.15	40.25	+0.10	1	592
09:01:20	39.90	40.15	40.20	+0.05	2	591
09:01:20	39.90	40.15	40.15	0	2	589
09:01:20	40.00	40.20	40.00	-0.15	1	587
09:01:20	40.00	40.20	40.00	-0.15	1	586
09:01:20	40.00	40.20	40.00	-0.15	1	585
09:01:20	40.15	40.20	40.15	0	1	584
09:01:19	40.05	40.25	40.05	-0.10	1	583
09:01:19	40.10	40.25	40.10	-0.05	3	582
09:01:19	40.10	40.35	40.35	+0.20	1	579
09:01:18	40.10	40.35	40.10	-0.05	1	578
09:01:18	40.15	40.35	40.15	0	1	577
09:01:18	40.15	40.35	40.15	0	1	576
09:01:18	40.20	40.40	40.20	+0.05	2	575
09:01:18	40.25	40.40	40.40	+0.25	4	573
09:01:18	40.30	40.40	40.30	+0.15	2	569
09:01:16	40.30	40.50	40.50	+0.35	2	567
09:01:16	40.40	40.55	40.40	+0.25	1	565
09:01:14	40.60	40.65	40.60	+0.45	1	564
09:01:14	40.40	40.60	40.60	+0.45	1	563
09:01:14	40.40	40.60	40.40	+0.25	1	562
09:01:13	40.45	40.65	40.45	+0.30	1	561
09:01:13	40.60	40.65	40.60	+0.45	1	560
09:01:13	40.50	40.65	40.50	+0.35	1	559
09:01:12	40.45	40.65	40.65	+0.50	1	558
09:01:11	40.50	40.70	40.50	+0.35	2	557
09:01:10	40.45	40.50	40.50	+0.35	1	555
09:01:10	40.45	40.50	40.50	+0.35	5	554
09:01:09	40.45	40.50	40.50	+0.35	1	549
09:01:08	40.40	40.60	40.65	+0.50	1	548
09:01:08	40.40	40.60	40.60	+0.45	4	547
09:01:07	40.35	40.50	40.50	+0.35	1	543
09:01:07	40.30	40.50	40.50	+0.35	3	542
09:01:07	40.25	40.50	40.25	+0.10	1	539
09:01:05	40.20	40.35	40.35	+0.20	2	538
09:01:04	40.15	40.30	40.45	+0.30	1	536
09:01:04	40.15	40.30	40.30	+0.15	1	535
09:01:03	40.10	40.30	40.30	+0.15	1	534
09:01:01	40.10	40.35	40.10	-0.05	1	533
09:01:01	40.05	40.35	39.85	-0.30	1	532
09:01:01	40.05	40.35	39.90	-0.25	2	531
09:01:01	40.05	40.35	39.95	-0.20	4	529
09:01:01	40.05	40.35	40.00	-0.15	2	525
09:01:01	40.05	40.35	40.05	-0.10	1	523
09:01:01	40.05	40.35	40.65	+0.50	1	522
09:01:01	40.05	40.35	40.60	+0.45	7	521
09:01:01	40.05	40.35	40.55	+0.40	4	514
09:01:01	40.05	40.35	40.50	+0.35	5	510
09:01:01	40.05	40.35	40.45	+0.30	1	505
09:01:01	40.05	40.35	40.40	+0.25	3	504
09:01:01	40.05	40.35	40.35	+0.20	3	501
09:01:01	40.15	40.40	39.95	-0.20	3	498
09:01:01	40.15	40.40	40.00	-0.15	3	495
09:01:01	40.15	40.40	40.15	0	13	492
09:01:01	40.15	40.40	40.40	+0.25	1	479
09:01:01	40.15	40.40	40.40	+0.25	1	478
09:01:01	40.20	40.45	40.20	+0.05	11	477
09:01:01	40.20	40.45	40.20	+0.05	1	466
09:01:00	40.30	40.45	40.30	+0.15	2	465
09:01:00	40.35	40.50	40.30	+0.15	2	463
09:01:00	40.35	40.50	40.35	+0.20	1	461
09:01:00	40.40	40.50	40.40	+0.25	2	460
09:00:59	40.65	40.70	40.65	+0.50	1	458
09:00:59	40.35	40.60	40.65	+0.50	3	457
09:00:59	40.35	40.60	40.60	+0.45	2	454
09:00:58	40.50	40.60	40.50	+0.35	1	452
09:00:58	40.45	40.60	40.45	+0.30	2	451
09:00:55	40.50	40.70	40.50	+0.35	1	449
09:00:55	40.35	40.60	40.65	+0.50	1	448
09:00:55	40.35	40.60	40.60	+0.45	1	447
09:00:55	40.35	40.55	40.55	+0.40	1	446
09:00:55	40.30	40.50	40.50	+0.35	1	445
09:00:52	40.30	40.50	40.55	+0.40	2	444
09:00:52	40.30	40.50	40.50	+0.35	1	442
09:00:52	40.50	40.60	40.50	+0.35	8	441
09:00:52	40.55	40.65	40.55	+0.40	2	433
09:00:52	40.55	40.65	40.55	+0.40	2	431
09:00:52	40.55	40.65	40.65	+0.50	1	429
09:00:52	40.60	40.65	40.55	+0.40	6	428
09:00:52	40.60	40.65	40.60	+0.45	4	422
09:00:50	40.55	40.70	40.70	+0.55	1	418
09:00:50	40.65	40.75	40.65	+0.50	1	417
09:00:49	40.65	40.80	40.85	+0.70	1	416
09:00:49	40.65	40.80	40.80	+0.65	1	415
09:00:48	40.65	40.80	40.65	+0.50	1	414
09:00:48	40.60	40.80	40.80	+0.65	1	413
09:00:47	40.80	40.85	40.80	+0.65	1	412
09:00:47	40.80	40.85	40.80	+0.65	1	411
09:00:47	40.55	40.80	40.80	+0.65	3	410
09:00:47	40.75	40.80	40.75	+0.60	2	407
09:00:47	40.75	40.80	40.75	+0.60	1	405
09:00:47	40.75	40.85	40.75	+0.60	6	404
09:00:47	40.50	40.75	40.75	+0.60	4	398
09:00:47	40.50	40.70	40.75	+0.60	1	394
09:00:47	40.50	40.70	40.70	+0.55	2	393
09:00:47	40.50	40.70	40.70	+0.55	1	391
09:00:46	40.50	40.70	40.70	+0.55	1	390
09:00:46	40.50	40.65	40.70	+0.55	1	389
09:00:46	40.50	40.65	40.65	+0.50	1	388
09:00:46	40.50	40.60	40.65	+0.50	1	387
09:00:46	40.50	40.60	40.60	+0.45	1	386
09:00:45	40.65	40.70	40.65	+0.50	21	385
09:00:45	40.65	40.70	40.65	+0.50	1	364
09:00:45	40.50	40.60	40.65	+0.50	1	363
09:00:45	40.50	40.60	40.60	+0.45	2	362
09:00:45	40.55	40.70	40.55	+0.40	6	360
09:00:45	40.55	40.75	40.55	+0.40	1	354
09:00:45	40.55	40.75	40.55	+0.40	3	353
09:00:45	40.55	40.75	40.55	+0.40	1	350
09:00:45	40.65	40.75	40.65	+0.50	2	349
09:00:44	40.60	40.80	40.80	+0.65	2	347
09:00:44	40.55	40.70	40.75	+0.60	2	345
09:00:44	40.55	40.70	40.70	+0.55	1	343
09:00:44	40.55	40.70	40.70	+0.55	2	342
09:00:43	40.60	40.75	40.55	+0.40	1	340
09:00:43	40.60	40.75	40.60	+0.45	1	339
09:00:43	40.65	40.75	40.60	+0.45	3	338
09:00:43	40.65	40.75	40.65	+0.50	2	335
09:00:42	40.70	40.75	40.70	+0.55	1	333
09:00:39	40.55	40.60	40.60	+0.45	1	332
09:00:39	40.55	40.60	40.60	+0.45	1	331
09:00:39	40.55	40.60	40.60	+0.45	1	330
09:00:39	40.55	40.60	40.60	+0.45	1	329
09:00:39	40.55	40.60	40.60	+0.45	1	328
09:00:39	40.55	40.60	40.60	+0.45	1	327
09:00:39	40.55	40.60	40.60	+0.45	1	326
09:00:39	40.55	40.60	40.60	+0.45	1	325
09:00:39	40.55	40.60	40.60	+0.45	1	324
09:00:39	40.55	40.60	40.60	+0.45	1	323
09:00:39	40.55	40.60	40.60	+0.45	1	322
09:00:39	40.55	40.60	40.60	+0.45	1	321
09:00:39	40.55	40.60	40.60	+0.45	1	320
09:00:39	40.55	40.60	40.60	+0.45	1	319
09:00:39	40.55	40.60	40.60	+0.45	1	318
09:00:39	40.55	40.60	40.60	+0.45	1	317
09:00:39	40.55	40.60	40.60	+0.45	1	316
09:00:39	40.55	40.60	40.60	+0.45	1	315
09:00:39	40.55	40.60	40.60	+0.45	1	314
09:00:39	40.55	40.60	40.60	+0.45	1	313
09:00:39	40.50	40.60	40.50	+0.35	1	312
09:00:39	40.50	40.55	40.55	+0.40	1	311
09:00:39	40.50	40.55	40.55	+0.40	1	310
09:00:38	40.40	40.50	40.55	+0.40	3	309
09:00:38	40.40	40.50	40.50	+0.35	7	306
09:00:37	40.35	40.50	40.35	+0.20	1	299
09:00:37	40.35	40.50	40.50	+0.35	1	298
09:00:37	40.30	40.45	40.45	+0.30	4	297
09:00:37	40.25	40.45	40.45	+0.30	5	293
09:00:36	40.25	40.35	40.35	+0.20	2	288
09:00:36	40.20	40.30	40.30	+0.15	2	286
09:00:36	40.20	40.30	40.30	+0.15	1	284
09:00:33	40.20	40.25	40.25	+0.10	1	283
09:00:32	40.20	40.35	40.20	+0.05	3	282
09:00:31	40.20	40.25	40.25	+0.10	1	279
09:00:31	40.20	40.25	40.25	+0.10	2	278
09:00:30	40.30	40.35	40.20	+0.05	1	276
09:00:30	40.30	40.35	40.30	+0.15	1	275
09:00:28	40.20	40.35	40.35	+0.20	1	274
09:00:27	40.20	40.30	40.30	+0.15	1	273
09:00:27	40.25	40.30	40.20	+0.05	3	272
09:00:27	40.25	40.30	40.25	+0.10	1	269
09:00:24	40.25	40.35	40.35	+0.20	1	268
09:00:24	40.25	40.35	40.35	+0.20	1	267
09:00:23	40.30	40.45	40.30	+0.15	2	266
09:00:23	40.35	40.45	40.35	+0.20	1	264
09:00:23	40.35	40.45	40.45	+0.30	1	263
09:00:23	40.35	40.45	40.45	+0.30	1	262
09:00:21	40.45	40.50	40.45	+0.30	3	261
09:00:20	40.45	40.50	40.45	+0.30	1	258
09:00:18	40.35	40.45	40.45	+0.30	1	257
09:00:18	40.45	40.50	40.45	+0.30	1	256
09:00:14	40.45	40.50	40.45	+0.30	1	255
09:00:13	40.35	40.50	40.50	+0.35	4	254
09:00:12	40.35	40.50	40.50	+0.35	3	250
09:00:09	40.35	40.50	40.50	+0.35	1	247
09:00:08	40.35	40.50	40.50	+0.35	3	246
09:00:07	40.35	40.50	40.50	+0.35	2	243
09:00:07	40.35	40.50	40.50	+0.35	4	241
09:00:06	40.35	40.50	40.50	+0.35	10	237
09:00:06	40.35	40.50	40.50	+0.35	2	227
09:00:06	40.35	40.50	40.50	+0.35	2	225
09:00:06	40.35	40.50	40.50	+0.35	1	223
09:00:04	40.40	40.50	40.40	+0.25	4	222
09:00:04	40.40	40.50	40.50	+0.35	1	218
09:00:04	40.45	40.50	40.45	+0.30	1	217
09:00:04	--	--	40.50	+0.35	216	216

　

其他人也逛...

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

LaPO 超進化八合一 10000mAh 無線快充行動電源 WT-08

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

揪愛儲值-儲值3,500元送35加碼金

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

App Store 卡 $ 3000 - 數位序號

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

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

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

台積電鴻海大同群創廣達統一緯創網家群創大成鋼萬海

人氣股市議題－PChome新聞

金融股配息、殖利率戰爭概念股股市新聞股東會紀念品除權息儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	82434.30	-2,746.31	-3.22%
以太幣ETH	1800.24	-105.24	-5.52%
瑞波幣XRP	2.05	-0.09	-4.19%
比特幣現金BCH	299.36	-9.12	-2.96%
萊特幣LTC	82.75	-1.74	-2.06%
卡達幣ADA	0.646944	-0.03	-4.53%
波場幣TRX	0.236829	0.00	-0.41%
恆星幣XLM	0.258349	-0.01	-5.10%

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。