最新換特斯拉、月開銷15萬沈伯洋坦白家產熱門美伊戰爭　世銀文件顯示27國設法確保取得危機基金

更新報價

越　峰 (8121) 電子零組件業上櫃台聚集團

39.55 ▲+2.20 +5.89% 1.74億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.20	4,434	39.55	10	39.60	11	37.55	41.00	37.55	37.35

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	39.55	39.60	39.55	+2.20	12	4434
13:30:00	39.55	39.60	39.55	+2.20	81	4422
13:24:44	39.75	39.85	39.85	+2.50	1	4341
13:24:43	39.75	39.90	39.75	+2.40	1	4340
13:24:39	39.75	39.90	39.90	+2.55	3	4339
13:24:36	39.85	39.90	39.85	+2.50	1	4336
13:24:31	39.85	39.90	39.85	+2.50	1	4335
13:24:22	39.80	39.90	39.80	+2.45	7	4334
13:24:20	39.80	39.90	39.90	+2.55	1	4327
13:23:48	39.80	39.90	39.80	+2.45	1	4326
13:23:47	39.80	39.90	39.80	+2.45	1	4325
13:23:25	39.75	39.80	39.80	+2.45	1	4324
13:23:05	39.80	39.90	39.80	+2.45	5	4323
13:22:06	39.80	39.90	39.90	+2.55	1	4318
13:21:56	39.80	39.90	39.90	+2.55	1	4317
13:21:50	39.80	39.90	39.90	+2.55	4	4316
13:21:38	39.80	39.85	39.85	+2.50	5	4312
13:20:27	39.60	39.75	39.80	+2.45	1	4307
13:20:27	39.60	39.75	39.75	+2.40	5	4306
13:20:02	39.65	39.75	39.65	+2.30	1	4301
13:19:37	39.65	39.75	39.65	+2.30	2	4300
13:19:15	39.70	39.75	39.65	+2.30	1	4298
13:19:15	39.70	39.75	39.70	+2.35	1	4297
13:18:35	39.70	39.75	39.70	+2.35	1	4296
13:18:03	39.75	39.90	39.75	+2.40	2	4295
13:17:59	39.80	39.90	39.80	+2.45	2	4293
13:17:34	39.80	39.90	39.80	+2.45	1	4291
13:17:21	39.80	39.90	39.80	+2.45	5	4290
13:17:19	39.85	39.90	39.85	+2.50	2	4285
13:17:08	39.85	39.90	39.85	+2.50	1	4283
13:17:08	39.85	39.90	39.90	+2.55	1	4282
13:17:07	39.85	39.90	39.90	+2.55	1	4281
13:15:38	39.90	40.00	39.90	+2.55	5	4280
13:14:50	39.90	39.95	39.95	+2.60	1	4275
13:14:04	39.90	39.95	39.95	+2.60	1	4274
13:13:40	39.90	39.95	39.95	+2.60	1	4273
13:12:45	39.90	39.95	39.95	+2.60	1	4272
13:12:33	39.95	40.00	39.95	+2.60	1	4271
13:12:27	39.90	39.95	39.95	+2.60	2	4270
13:12:25	39.90	39.95	39.95	+2.60	1	4268
13:12:22	39.90	39.95	39.95	+2.60	1	4267
13:11:30	39.80	39.90	39.90	+2.55	1	4266
13:10:56	39.80	39.90	39.90	+2.55	3	4265
13:10:20	39.85	39.90	39.85	+2.50	1	4262
13:09:52	39.80	39.90	39.80	+2.45	2	4261
13:09:08	39.80	39.90	39.80	+2.45	4	4259
13:08:35	39.80	39.90	39.80	+2.45	1	4255
13:08:24	39.85	39.90	39.85	+2.50	1	4254
13:08:24	39.85	39.90	39.85	+2.50	1	4253
13:08:03	39.80	39.85	39.85	+2.50	1	4252
13:07:49	39.80	39.90	39.90	+2.55	2	4251
13:07:49	39.85	39.90	39.85	+2.50	4	4249
13:07:49	39.90	39.95	39.90	+2.55	13	4245
13:07:44	39.90	39.95	39.90	+2.55	1	4232
13:07:31	39.90	39.95	39.95	+2.60	5	4231
13:07:30	39.90	39.95	39.90	+2.55	1	4226
13:06:29	39.90	39.95	39.90	+2.55	5	4225
13:05:51	39.85	39.90	39.90	+2.55	1	4220
13:05:27	39.85	39.90	39.90	+2.55	1	4219
13:05:06	39.85	39.90	39.90	+2.55	1	4218
13:03:20	39.85	39.90	39.90	+2.55	3	4217
13:01:53	39.85	39.90	39.85	+2.50	1	4214
13:01:17	39.85	39.90	39.85	+2.50	1	4213
13:01:03	39.90	39.95	39.90	+2.55	1	4212
13:01:01	39.90	39.95	39.90	+2.55	1	4211
13:00:52	39.90	39.95	39.90	+2.55	1	4210
13:00:48	39.90	39.95	39.90	+2.55	1	4209
13:00:36	39.90	39.95	39.90	+2.55	2	4208
12:58:57	39.90	40.10	39.90	+2.55	1	4206
12:58:21	40.05	40.10	40.05	+2.70	1	4205
12:58:15	40.00	40.10	40.00	+2.65	1	4204
12:57:53	39.95	40.10	40.10	+2.75	1	4203
12:57:29	40.00	40.10	40.00	+2.65	9	4202
12:57:20	40.05	40.10	40.05	+2.70	1	4193
12:57:13	40.05	40.10	40.05	+2.70	2	4192
12:56:38	40.00	40.10	40.10	+2.75	2	4190
12:56:25	40.00	40.10	40.00	+2.65	10	4188
12:55:01	39.85	40.15	40.15	+2.80	3	4178
12:54:58	40.00	40.15	40.00	+2.65	10	4175
12:54:58	40.05	40.15	40.05	+2.70	6	4165
12:54:46	40.05	40.15	40.05	+2.70	2	4159
12:54:43	40.05	40.15	40.05	+2.70	2	4157
12:54:38	40.05	40.10	40.10	+2.75	1	4155
12:52:09	40.05	40.15	40.05	+2.70	5	4154
12:52:08	40.05	40.15	40.05	+2.70	1	4149
12:52:07	40.05	40.10	40.10	+2.75	1	4148
12:50:56	40.00	40.10	40.00	+2.65	1	4147
12:50:40	39.95	40.00	40.00	+2.65	8	4146
12:50:34	39.95	40.00	39.95	+2.60	1	4138
12:48:19	39.85	40.00	40.00	+2.65	3	4137
12:48:12	39.85	40.00	40.00	+2.65	4	4134
12:47:35	39.80	40.00	40.00	+2.65	5	4130
12:47:09	39.80	39.95	39.95	+2.60	1	4125
12:45:54	39.75	39.95	39.75	+2.40	1	4124
12:45:25	39.65	39.75	39.75	+2.40	1	4123
12:45:10	39.65	39.75	39.75	+2.40	1	4122
12:44:18	39.50	39.75	39.75	+2.40	3	4121
12:44:07	39.55	39.95	39.55	+2.20	1	4118
12:43:58	39.55	39.95	39.55	+2.20	1	4117
12:43:53	39.55	39.80	39.80	+2.45	3	4116
12:43:46	39.55	39.80	39.55	+2.20	2	4113
12:43:22	39.50	39.75	39.75	+2.40	1	4111
12:42:54	39.50	39.70	39.70	+2.35	1	4110
12:42:24	39.50	39.75	39.50	+2.15	3	4109
12:42:15	39.50	39.75	39.50	+2.15	1	4106
12:41:52	39.50	39.75	39.50	+2.15	2	4105
12:41:27	39.50	39.80	39.50	+2.15	2	4103
12:41:25	39.50	39.55	39.55	+2.20	1	4101
12:41:23	39.55	39.80	39.50	+2.15	1	4100
12:41:23	39.55	39.80	39.55	+2.20	1	4099
12:41:06	39.55	39.80	39.50	+2.15	1	4098
12:41:06	39.55	39.80	39.55	+2.20	1	4097
12:40:21	39.55	39.80	39.80	+2.45	3	4096
12:39:53	39.65	39.80	39.65	+2.30	1	4093
12:39:18	39.60	39.80	39.55	+2.20	2	4092
12:39:18	39.60	39.80	39.60	+2.25	8	4090
12:39:17	39.60	39.65	39.65	+2.30	2	4082
12:38:53	39.60	39.65	39.65	+2.30	3	4080
12:38:53	39.60	39.65	39.65	+2.30	1	4077
12:38:53	39.60	39.65	39.60	+2.25	1	4076
12:38:51	39.60	39.65	39.60	+2.25	2	4075
12:38:49	39.60	39.65	39.60	+2.25	2	4073
12:38:39	39.60	39.65	39.60	+2.25	1	4071
12:38:34	39.60	39.65	39.60	+2.25	1	4070
12:38:19	39.60	39.65	39.65	+2.30	1	4069
12:38:13	39.60	39.65	39.65	+2.30	6	4068
12:38:13	39.65	39.80	39.65	+2.30	2	4062
12:38:11	39.65	39.80	39.65	+2.30	1	4060
12:38:11	39.65	39.80	39.65	+2.30	1	4059
12:38:04	39.65	39.80	39.65	+2.30	1	4058
12:38:00	39.65	39.80	39.65	+2.30	1	4057
12:37:57	39.60	39.70	39.70	+2.35	5	4056
12:37:51	39.60	39.70	39.60	+2.25	2	4051
12:37:35	39.60	39.80	39.60	+2.25	1	4049
12:37:28	39.60	39.80	39.60	+2.25	1	4048
12:37:25	39.60	39.80	39.60	+2.25	2	4047
12:37:18	39.65	39.80	39.65	+2.30	1	4045
12:37:10	39.60	39.70	39.70	+2.35	4	4044
12:37:07	39.65	39.70	39.65	+2.30	1	4040
12:36:55	39.70	39.80	39.70	+2.35	15	4039
12:36:55	39.75	39.80	39.75	+2.40	16	4024
12:36:55	39.75	39.80	39.75	+2.40	2	4008
12:36:50	39.75	39.95	39.75	+2.40	10	4006
12:36:36	39.80	39.90	39.80	+2.45	2	3996
12:36:36	39.90	40.00	39.90	+2.55	14	3994
12:36:34	39.95	40.00	39.95	+2.60	9	3980
12:36:01	40.00	40.05	40.00	+2.65	1	3971
12:35:57	40.00	40.05	40.05	+2.70	2	3970
12:35:56	40.00	40.05	40.00	+2.65	3	3968
12:35:53	40.00	40.05	40.05	+2.70	1	3965
12:35:39	40.00	40.05	40.05	+2.70	1	3964
12:35:36	40.00	40.05	40.00	+2.65	9	3963
12:35:35	40.00	40.05	40.00	+2.65	1	3954
12:35:30	40.05	40.10	40.05	+2.70	1	3953
12:35:26	40.05	40.10	40.05	+2.70	3	3952
12:35:24	40.00	40.05	40.05	+2.70	1	3949
12:35:13	40.05	40.15	40.05	+2.70	3	3948
12:35:12	40.05	40.15	40.05	+2.70	1	3945
12:35:02	40.05	40.15	40.05	+2.70	1	3944
12:34:27	40.00	40.05	40.05	+2.70	1	3943
12:34:17	40.00	40.05	40.00	+2.65	1	3942
12:34:15	40.00	40.05	40.05	+2.70	1	3941
12:34:11	40.00	40.15	40.00	+2.65	1	3940
12:33:56	40.05	40.15	40.05	+2.70	1	3939
12:32:46	40.10	40.15	40.10	+2.75	1	3938
12:32:40	40.10	40.15	40.15	+2.80	1	3937
12:32:02	40.20	40.30	40.15	+2.80	2	3936
12:32:02	40.20	40.30	40.20	+2.85	1	3934
12:31:55	40.20	40.30	40.20	+2.85	2	3933
12:31:38	40.20	40.30	40.20	+2.85	1	3931
12:31:23	40.15	40.20	40.20	+2.85	1	3930
12:29:56	40.00	40.15	40.15	+2.80	1	3929
12:29:50	40.05	40.15	40.15	+2.80	3	3928
12:28:24	40.00	40.10	40.10	+2.75	1	3925
12:24:42	39.95	40.00	40.00	+2.65	1	3924
12:24:13	39.95	40.00	40.00	+2.65	1	3923
12:24:06	39.95	40.00	40.00	+2.65	1	3922
12:23:46	39.95	40.00	40.00	+2.65	1	3921
12:22:41	39.95	40.00	40.00	+2.65	1	3920
12:22:23	39.95	40.00	40.00	+2.65	3	3919
12:22:23	39.95	40.00	40.00	+2.65	1	3916
12:21:53	39.95	40.00	40.00	+2.65	1	3915
12:21:51	39.95	40.00	40.00	+2.65	9	3914
12:21:48	40.20	40.40	40.00	+2.65	34	3905
12:21:48	40.20	40.40	40.05	+2.70	8	3871
12:21:48	40.20	40.40	40.10	+2.75	2	3863
12:21:48	40.20	40.40	40.20	+2.85	2	3861
12:20:37	40.10	40.40	40.10	+2.75	2	3859
12:20:33	40.10	40.20	40.20	+2.85	1	3857
12:20:06	40.10	40.25	40.25	+2.90	2	3856
12:18:38	40.10	40.25	40.10	+2.75	9	3854
12:17:32	40.10	40.40	40.10	+2.75	7	3845
12:17:32	40.10	40.15	40.25	+2.90	1	3838
12:17:32	40.10	40.15	40.15	+2.80	4	3837
12:17:29	40.10	40.15	40.15	+2.80	1	3833
12:17:18	40.10	40.25	40.25	+2.90	2	3832
12:15:16	40.10	40.15	40.15	+2.80	2	3830
12:14:51	40.10	40.25	40.10	+2.75	2	3828
12:14:26	40.15	40.25	40.15	+2.80	1	3826
12:14:06	40.15	40.25	40.15	+2.80	2	3825
12:13:57	40.15	40.25	40.15	+2.80	3	3823
12:13:52	40.15	40.25	40.25	+2.90	1	3820
12:13:06	40.15	40.25	40.25	+2.90	4	3819
12:12:43	40.25	40.35	40.25	+2.90	1	3815
12:11:43	40.30	40.40	40.30	+2.95	4	3814
12:11:32	40.30	40.40	40.40	+3.05	2	3810
12:09:48	40.30	40.40	40.40	+3.05	1	3808
12:09:15	40.30	40.40	40.40	+3.05	1	3807
12:08:14	40.25	40.30	40.30	+2.95	3	3806
12:07:21	40.25	40.30	40.30	+2.95	7	3803
12:07:19	40.15	40.25	40.25	+2.90	3	3796
12:07:19	40.15	40.25	40.25	+2.90	1	3793
12:07:14	40.15	40.25	40.15	+2.80	1	3792
12:06:16	40.15	40.25	40.15	+2.80	2	3791
12:06:01	40.15	40.25	40.15	+2.80	1	3789
12:05:09	40.15	40.25	40.15	+2.80	1	3788
12:03:57	40.00	40.15	40.15	+2.80	2	3787
12:01:55	40.25	40.30	40.00	+2.65	4	3785
12:01:55	40.25	40.30	40.05	+2.70	5	3781
12:01:55	40.25	40.30	40.25	+2.90	1	3776
12:01:55	40.05	40.10	40.10	+2.75	1	3775
12:01:53	40.05	40.10	40.10	+2.75	1	3774
12:01:53	40.25	40.30	40.10	+2.75	1	3773
12:01:53	40.25	40.30	40.25	+2.90	1	3772
12:01:52	40.25	40.30	40.25	+2.90	1	3771
12:01:33	40.10	40.25	40.25	+2.90	2	3770
12:00:34	40.10	40.25	40.25	+2.90	1	3768
12:00:28	40.10	40.20	40.25	+2.90	1	3767
12:00:28	40.10	40.20	40.20	+2.85	2	3766
12:00:24	40.10	40.15	40.15	+2.80	2	3764
12:00:14	40.05	40.20	40.20	+2.85	1	3762
12:00:13	40.05	40.20	40.20	+2.85	7	3761
11:59:19	40.00	40.15	40.15	+2.80	1	3754
11:58:42	40.00	40.20	40.00	+2.65	1	3753
11:57:02	40.10	40.25	39.90	+2.55	2	3752
11:57:02	40.10	40.25	39.95	+2.60	1	3750
11:57:02	40.10	40.25	40.00	+2.65	4	3749
11:57:02	40.10	40.25	40.05	+2.70	1	3745
11:57:02	40.10	40.25	40.10	+2.75	2	3744
11:56:40	40.10	40.25	40.25	+2.90	5	3742
11:56:34	40.15	40.30	40.15	+2.80	9	3737
11:56:05	40.15	40.25	40.25	+2.90	1	3728
11:55:34	40.15	40.25	40.15	+2.80	3	3727
11:54:35	40.15	40.35	40.15	+2.80	1	3724
11:54:31	40.15	40.20	40.20	+2.85	1	3723
11:54:26	40.05	40.15	40.15	+2.80	7	3722
11:54:24	40.05	40.15	40.15	+2.80	1	3715
11:54:07	40.05	40.15	40.15	+2.80	1	3714
11:53:52	40.00	40.15	40.00	+2.65	1	3713
11:53:09	40.00	40.15	40.15	+2.80	11	3712
11:52:18	39.95	40.05	40.05	+2.70	5	3701
11:51:15	39.95	40.05	40.05	+2.70	1	3696
11:50:27	39.95	40.05	40.05	+2.70	8	3695
11:49:18	40.05	40.10	40.05	+2.70	1	3687
11:49:12	40.05	40.10	40.10	+2.75	2	3686
11:48:28	40.05	40.15	40.15	+2.80	1	3684
11:47:24	40.05	40.40	40.05	+2.70	6	3683
11:46:58	40.00	40.25	40.00	+2.65	5	3677
11:46:55	40.00	40.35	40.00	+2.65	1	3672
11:46:51	40.00	40.35	40.00	+2.65	1	3671
11:45:06	40.00	40.35	40.35	+3.00	1	3670
11:44:42	40.00	40.35	40.35	+3.00	1	3669
11:44:40	40.00	40.35	40.35	+3.00	1	3668
11:43:53	40.00	40.10	40.10	+2.75	2	3667
11:43:46	40.00	40.10	40.00	+2.65	1	3665
11:43:32	40.00	40.10	40.00	+2.65	3	3664
11:42:57	40.00	40.20	40.00	+2.65	1	3661
11:42:28	40.00	40.20	40.00	+2.65	2	3660
11:41:31	39.90	40.00	40.00	+2.65	1	3658
11:41:29	40.00	40.20	40.00	+2.65	2	3657
11:41:15	40.00	40.20	40.00	+2.65	1	3655
11:40:59	39.90	40.05	40.05	+2.70	1	3654
11:40:58	40.00	40.05	40.00	+2.65	2	3653
11:40:47	40.05	40.10	40.05	+2.70	2	3651
11:40:13	40.10	40.15	40.10	+2.75	1	3649
11:39:58	40.05	40.15	40.15	+2.80	4	3648
11:39:58	40.10	40.15	40.10	+2.75	2	3644
11:39:51	40.15	40.40	40.15	+2.80	4	3642
11:39:39	40.15	40.40	40.15	+2.80	2	3638
11:39:19	40.15	40.45	40.15	+2.80	2	3636
11:38:34	40.05	40.15	40.15	+2.80	3	3634
11:38:04	40.15	40.45	40.15	+2.80	1	3631
11:37:44	40.15	40.45	40.45	+3.10	2	3630
11:36:31	40.15	40.50	40.50	+3.15	1	3628
11:35:52	40.50	40.55	40.50	+3.15	1	3627
11:35:25	40.55	40.65	40.55	+3.20	1	3626
11:35:25	40.60	40.65	40.60	+3.25	1	3625
11:35:11	40.65	40.70	40.65	+3.30	1	3624
11:34:28	40.65	40.70	40.70	+3.35	1	3623
11:33:06	40.70	40.80	40.70	+3.35	3	3622
11:33:06	40.70	40.80	40.70	+3.35	1	3619
11:32:54	40.70	40.85	40.70	+3.35	1	3618
11:32:48	40.80	40.85	40.80	+3.45	1	3617
11:32:48	40.80	40.85	40.80	+3.45	1	3616
11:31:54	40.80	40.90	40.80	+3.45	1	3615
11:31:22	40.80	40.90	40.90	+3.55	1	3614
11:31:12	40.85	40.90	40.90	+3.55	2	3613
11:30:57	40.85	40.90	40.85	+3.50	1	3611
11:30:55	40.85	40.90	40.90	+3.55	12	3610
11:30:54	40.85	40.90	40.90	+3.55	1	3598
11:30:34	40.85	40.90	40.85	+3.50	5	3597
11:30:25	40.85	40.90	40.85	+3.50	1	3592
11:30:00	40.70	40.85	40.85	+3.50	1	3591
11:29:17	40.70	40.90	40.70	+3.35	1	3590
11:28:59	40.70	40.90	40.90	+3.55	1	3589
11:28:50	40.70	40.90	40.70	+3.35	3	3588
11:28:30	40.80	40.90	40.80	+3.45	2	3585
11:28:19	40.80	40.90	40.80	+3.45	2	3583
11:28:15	40.80	40.90	40.90	+3.55	1	3581
11:27:33	40.85	40.90	40.85	+3.50	2	3580
11:27:08	40.85	40.90	40.90	+3.55	2	3578
11:26:49	40.85	40.90	40.90	+3.55	1	3576
11:26:11	40.70	40.85	40.85	+3.50	1	3575
11:26:05	40.70	40.85	40.85	+3.50	1	3574
11:25:48	40.70	40.95	40.95	+3.60	2	3573
11:25:25	40.70	40.85	41.00	+3.65	9	3571
11:25:25	40.70	40.85	40.95	+3.60	14	3562
11:25:25	40.70	40.85	40.90	+3.55	4	3548
11:25:25	40.70	40.85	40.85	+3.50	3	3544
11:25:11	40.70	40.85	40.85	+3.50	1	3541
11:24:53	40.70	40.85	40.85	+3.50	1	3540
11:24:48	40.70	40.85	40.85	+3.50	1	3539
11:24:22	40.70	40.90	40.90	+3.55	5	3538
11:24:19	40.80	40.90	40.80	+3.45	5	3533
11:24:06	40.80	40.90	40.90	+3.55	1	3528
11:24:04	40.80	40.90	40.90	+3.55	1	3527
11:23:43	40.80	40.90	40.90	+3.55	1	3526
11:23:32	40.85	40.95	40.80	+3.45	1	3525
11:23:32	40.85	40.95	40.85	+3.50	6	3524
11:23:19	40.80	40.90	41.00	+3.65	45	3518
11:23:19	40.80	40.90	40.95	+3.60	45	3473
11:23:19	40.80	40.90	40.90	+3.55	10	3428
11:23:09	40.80	40.90	40.95	+3.60	30	3418
11:23:09	40.80	40.90	40.90	+3.55	2	3388
11:23:07	40.90	40.95	40.90	+3.55	1	3386
11:23:03	40.80	40.90	40.90	+3.55	2	3385
11:22:54	40.80	40.90	40.90	+3.55	1	3383
11:22:45	40.80	40.90	40.90	+3.55	1	3382
11:22:43	40.90	40.95	40.90	+3.55	5	3381
11:22:43	40.80	40.85	40.85	+3.50	5	3376
11:22:39	40.80	40.90	40.90	+3.55	1	3371
11:22:22	40.80	40.90	40.95	+3.60	16	3370
11:22:22	40.80	40.90	40.90	+3.55	4	3354
11:22:17	40.80	40.90	40.95	+3.60	2	3350
11:22:17	40.80	40.90	40.90	+3.55	2	3348
11:22:17	40.90	40.95	40.90	+3.55	1	3346
11:22:13	40.90	40.95	40.95	+3.60	20	3345
11:22:06	40.80	40.90	40.90	+3.55	4	3325
11:22:04	40.80	40.90	40.90	+3.55	2	3321
11:22:01	40.80	40.90	40.90	+3.55	9	3319
11:21:33	40.80	40.90	40.90	+3.55	1	3310
11:21:31	40.80	40.85	40.90	+3.55	1	3309
11:21:31	40.80	40.85	40.85	+3.50	1	3308
11:21:24	40.80	40.85	40.90	+3.55	1	3307
11:21:24	40.80	40.85	40.85	+3.50	4	3306
11:21:13	40.80	40.85	40.85	+3.50	1	3302
11:21:12	40.80	40.90	40.90	+3.55	1	3301
11:21:11	40.80	40.90	40.90	+3.55	2	3300
11:21:11	40.80	40.85	40.90	+3.55	22	3298
11:21:11	40.80	40.85	40.85	+3.50	9	3276
11:21:11	40.80	40.85	40.80	+3.45	1	3267
11:21:11	40.70	40.80	40.80	+3.45	4	3266
11:21:10	40.70	40.80	40.80	+3.45	1	3262
11:21:09	40.70	40.80	40.80	+3.45	1	3261
11:20:50	40.75	40.80	40.75	+3.40	1	3260
11:20:50	40.75	40.80	40.80	+3.45	5	3259
11:20:40	40.70	40.80	40.80	+3.45	1	3254
11:20:38	40.70	40.80	40.80	+3.45	1	3253
11:20:37	40.70	40.80	40.80	+3.45	1	3252
11:20:36	40.70	40.75	40.75	+3.40	1	3251
11:20:32	40.70	40.80	40.80	+3.45	3	3250
11:20:31	40.70	40.80	40.80	+3.45	3	3247
11:20:31	40.70	40.80	40.70	+3.35	4	3244
11:20:29	40.70	40.80	40.70	+3.35	1	3240
11:20:28	40.60	40.70	40.70	+3.35	3	3239
11:20:28	40.60	40.70	40.70	+3.35	2	3236
11:20:22	40.60	40.70	40.70	+3.35	1	3234
11:20:07	40.60	40.65	40.65	+3.30	7	3233
11:20:02	40.50	40.60	40.60	+3.25	1	3226
11:19:55	40.50	40.60	40.60	+3.25	1	3225
11:19:55	40.50	40.60	40.60	+3.25	7	3224
11:19:31	40.35	40.60	40.60	+3.25	1	3217
11:19:17	40.35	40.60	40.60	+3.25	23	3216
11:19:07	40.30	40.60	40.60	+3.25	1	3193
11:19:04	40.30	40.55	40.55	+3.20	9	3192
11:19:04	40.30	40.50	40.50	+3.15	9	3183
11:19:04	40.30	40.50	40.50	+3.15	1	3174
11:19:03	40.30	40.45	40.45	+3.10	7	3173
11:19:01	40.25	40.45	40.25	+2.90	1	3166
11:18:42	40.25	40.45	40.25	+2.90	1	3165
11:18:42	40.25	40.40	40.40	+3.05	3	3164
11:18:38	40.25	40.40	40.25	+2.90	1	3161
11:18:03	40.10	40.50	40.10	+2.75	1	3160
11:17:28	40.05	40.50	40.05	+2.70	1	3159
11:17:19	40.05	40.50	40.05	+2.70	2	3158
11:17:10	40.05	40.50	40.05	+2.70	2	3156
11:17:10	40.05	40.50	40.05	+2.70	1	3154
11:17:05	40.05	40.10	40.10	+2.75	1	3153
11:16:55	40.00	40.10	40.10	+2.75	1	3152
11:16:55	40.10	40.50	40.10	+2.75	4	3151
11:16:32	40.20	40.50	40.50	+3.15	1	3147
11:16:24	40.15	40.55	40.55	+3.20	1	3146
11:16:15	40.15	40.55	40.55	+3.20	1	3145
11:16:13	40.15	40.55	40.55	+3.20	2	3144
11:16:00	40.15	40.55	40.55	+3.20	1	3142
11:15:57	40.15	40.55	40.55	+3.20	1	3141
11:15:53	40.05	40.55	40.55	+3.20	1	3140
11:15:38	40.55	40.60	40.55	+3.20	2	3139
11:15:31	40.15	40.55	40.55	+3.20	1	3137
11:15:26	40.05	40.50	40.55	+3.20	4	3136
11:15:26	40.05	40.50	40.50	+3.15	1	3132
11:15:25	40.40	40.50	40.00	+2.65	6	3131
11:15:25	40.40	40.50	40.10	+2.75	9	3125
11:15:25	40.40	40.50	40.15	+2.80	4	3116
11:15:25	40.40	40.50	40.40	+3.05	2	3112
11:15:00	40.40	40.50	40.50	+3.15	1	3110
11:14:57	40.40	40.50	40.50	+3.15	5	3109
11:14:55	40.40	40.50	40.50	+3.15	7	3104
11:14:49	40.15	40.50	40.50	+3.15	5	3097
11:14:49	40.15	40.50	40.50	+3.15	29	3092
11:14:48	40.15	40.45	40.50	+3.15	3	3063
11:14:48	40.15	40.45	40.45	+3.10	2	3060
11:14:37	40.15	40.30	40.40	+3.05	12	3058
11:14:37	40.15	40.30	40.35	+3.00	2	3046
11:14:37	40.15	40.30	40.30	+2.95	1	3044
11:14:29	40.10	40.35	40.35	+3.00	8	3043
11:14:29	40.10	40.30	40.35	+3.00	1	3035
11:14:29	40.10	40.30	40.30	+2.95	4	3034
11:14:24	40.10	40.30	40.30	+2.95	1	3030
11:14:17	40.10	40.30	40.30	+2.95	1	3029
11:14:16	40.10	40.30	40.10	+2.75	1	3028
11:14:10	40.10	40.30	40.30	+2.95	5	3027
11:14:09	40.10	40.30	40.30	+2.95	1	3022
11:14:05	40.10	40.30	40.30	+2.95	1	3021
11:14:03	40.10	40.30	40.10	+2.75	1	3020
11:13:53	40.10	40.30	40.30	+2.95	2	3019
11:13:47	40.10	40.30	40.30	+2.95	5	3017
11:13:24	40.10	40.35	40.35	+3.00	1	3012
11:13:18	40.05	40.30	40.30	+2.95	9	3011
11:13:18	40.05	40.15	40.25	+2.90	2	3002
11:13:18	40.05	40.15	40.20	+2.85	7	3000
11:13:18	40.05	40.15	40.15	+2.80	1	2993
11:13:16	40.00	40.10	40.10	+2.75	3	2992
11:13:16	40.00	40.10	40.10	+2.75	5	2989
11:13:15	40.00	40.05	40.05	+2.70	4	2984
11:13:15	39.70	39.95	40.00	+2.65	144	2980
11:13:15	39.70	39.95	39.95	+2.60	26	2836
11:13:14	39.70	39.90	39.90	+2.55	10	2810
11:13:14	39.70	39.80	39.80	+2.45	1	2800
11:13:14	39.70	39.80	39.70	+2.35	1	2799
11:13:14	39.70	39.85	39.90	+2.55	4	2798
11:13:14	39.70	39.85	39.85	+2.50	1	2794
11:13:07	39.65	39.80	39.80	+2.45	14	2793
11:13:07	39.65	39.70	39.70	+2.35	48	2779
11:13:07	39.50	39.65	39.65	+2.30	3	2731
11:13:07	39.50	39.60	39.60	+2.25	1	2728
11:13:07	39.50	39.60	39.60	+2.25	32	2727
11:13:07	39.50	39.55	39.55	+2.20	1	2695
11:13:07	39.30	39.50	39.50	+2.15	191	2694
11:13:04	39.25	39.45	39.45	+2.10	19	2503
11:13:04	39.25	39.40	39.40	+2.05	9	2484
11:13:04	39.25	39.40	39.40	+2.05	5	2475
11:13:01	39.25	39.35	39.35	+2.00	7	2470
11:13:01	39.25	39.30	39.30	+1.95	15	2463
11:13:01	39.25	39.30	39.30	+1.95	20	2448
11:12:57	39.10	39.25	39.25	+1.90	9	2428
11:12:57	39.10	39.15	39.20	+1.85	7	2419
11:12:57	39.10	39.15	39.15	+1.80	2	2412
11:12:57	38.95	39.10	39.10	+1.75	2	2410
11:12:56	38.80	39.05	39.05	+1.70	7	2408
11:12:55	38.90	39.00	39.00	+1.65	104	2401
11:12:55	38.95	39.00	38.90	+1.55	1	2297
11:12:55	38.95	39.00	38.95	+1.60	1	2296
11:12:53	38.80	38.95	38.95	+1.60	12	2295
11:12:53	38.85	38.90	38.90	+1.55	5	2283
11:12:50	38.75	38.80	38.80	+1.45	15	2278
11:12:50	38.70	38.75	38.75	+1.40	5	2263
11:12:43	38.70	38.75	38.70	+1.35	1	2258
11:12:42	38.65	38.70	38.70	+1.35	3	2257
11:12:16	38.65	38.70	38.70	+1.35	2	2254
11:12:10	38.60	38.65	38.65	+1.30	2	2252
11:11:57	38.65	38.70	38.65	+1.30	7	2250
11:10:49	38.60	38.65	38.65	+1.30	2	2243
11:10:46	38.60	38.65	38.60	+1.25	1	2241
11:10:26	38.60	38.65	38.65	+1.30	1	2240
11:10:24	38.65	38.70	38.65	+1.30	1	2239
11:10:12	38.65	38.70	38.65	+1.30	3	2238
11:10:09	38.65	38.90	38.65	+1.30	9	2235
11:10:09	38.75	38.90	38.75	+1.40	1	2226
11:10:09	38.75	38.90	38.75	+1.40	1	2225
11:10:00	38.70	38.90	38.70	+1.35	7	2224
11:10:00	38.75	38.90	38.70	+1.35	1	2217
11:10:00	38.75	38.90	38.75	+1.40	2	2216
11:09:35	38.70	38.90	38.70	+1.35	1	2214
11:09:34	38.70	38.90	38.70	+1.35	1	2213
11:09:31	38.75	38.90	38.70	+1.35	7	2212
11:09:31	38.75	38.90	38.75	+1.40	3	2205
11:09:16	38.75	38.90	38.75	+1.40	1	2202
11:09:07	38.75	38.95	38.75	+1.40	1	2201
11:08:37	38.75	38.85	38.90	+1.55	1	2200
11:08:37	38.75	38.85	38.85	+1.50	1	2199
11:08:23	38.80	38.85	38.80	+1.45	8	2198
11:08:23	38.85	38.95	38.85	+1.50	10	2190
11:08:22	38.90	38.95	38.90	+1.55	6	2180
11:08:05	38.90	38.95	38.95	+1.60	1	2174
11:07:55	38.90	38.95	38.90	+1.55	1	2173
11:07:24	38.90	38.95	38.90	+1.55	2	2172
11:05:50	38.95	39.00	38.95	+1.60	4	2170
11:04:28	39.00	39.05	39.00	+1.65	8	2166
11:03:32	39.00	39.05	39.05	+1.70	2	2158
11:03:12	39.00	39.05	39.05	+1.70	1	2156
11:03:09	38.95	39.00	39.00	+1.65	1	2155
11:02:59	38.95	39.00	39.00	+1.65	9	2154
11:02:21	38.95	39.00	39.00	+1.65	2	2145
11:01:21	39.00	39.05	39.00	+1.65	1	2143
11:00:56	38.95	39.00	39.00	+1.65	1	2142
10:59:42	38.95	39.00	39.00	+1.65	1	2141
10:58:49	38.90	39.05	39.05	+1.70	1	2140
10:58:15	38.90	39.10	38.90	+1.55	5	2139
10:58:07	38.95	39.10	38.95	+1.60	2	2134
10:57:51	39.00	39.10	39.00	+1.65	3	2132
10:57:37	39.00	39.05	39.05	+1.70	1	2129
10:57:36	39.00	39.05	39.00	+1.65	1	2128
10:54:44	38.90	39.15	38.90	+1.55	1	2127
10:54:24	38.90	39.15	38.90	+1.55	1	2126
10:53:19	38.90	39.15	38.90	+1.55	2	2125
10:53:06	38.90	39.05	39.05	+1.70	1	2123
10:52:53	39.00	39.05	39.00	+1.65	21	2122
10:52:50	39.05	39.15	39.05	+1.70	1	2101
10:52:14	39.05	39.15	39.05	+1.70	7	2100
10:51:10	39.15	39.25	39.15	+1.80	2	2093
10:50:06	39.05	39.15	39.15	+1.80	1	2091
10:49:25	39.15	39.25	39.15	+1.80	4	2090
10:46:37	39.15	39.25	39.25	+1.90	2	2086
10:46:28	39.15	39.25	39.25	+1.90	1	2084
10:45:37	39.15	39.25	39.25	+1.90	2	2083
10:45:25	39.15	39.25	39.25	+1.90	3	2081
10:43:42	39.10	39.20	39.20	+1.85	1	2078
10:41:41	39.05	39.25	39.25	+1.90	5	2077
10:41:16	39.05	39.10	39.10	+1.75	1	2072
10:41:04	39.00	39.10	39.10	+1.75	1	2071
10:41:04	39.10	39.25	39.10	+1.75	1	2070
10:40:57	39.10	39.25	39.10	+1.75	1	2069
10:40:23	39.10	39.25	39.10	+1.75	2	2068
10:39:49	39.15	39.25	39.10	+1.75	1	2066
10:39:49	39.15	39.25	39.15	+1.80	1	2065
10:39:33	39.15	39.25	39.15	+1.80	1	2064
10:39:32	39.20	39.25	39.20	+1.85	1	2063
10:38:36	39.10	39.15	39.15	+1.80	1	2062
10:38:19	39.10	39.20	39.20	+1.85	1	2061
10:37:19	39.10	39.20	39.20	+1.85	1	2060
10:37:07	39.10	39.20	39.20	+1.85	8	2059
10:37:04	39.10	39.20	39.20	+1.85	5	2051
10:34:27	39.10	39.20	39.20	+1.85	4	2046
10:34:25	39.05	39.20	39.20	+1.85	1	2042
10:34:02	39.00	39.10	39.10	+1.75	4	2041
10:33:50	39.00	39.05	39.05	+1.70	2	2037
10:33:48	39.00	39.05	39.00	+1.65	1	2035
10:33:12	39.00	39.05	39.00	+1.65	3	2034
10:32:51	38.90	39.00	39.00	+1.65	2	2031
10:32:46	38.90	39.00	39.00	+1.65	2	2029
10:32:15	38.90	39.00	38.90	+1.55	1	2027
10:32:07	38.90	39.00	39.00	+1.65	1	2026
10:31:45	38.90	39.00	39.00	+1.65	1	2025
10:31:35	38.90	39.00	39.00	+1.65	10	2024
10:30:34	38.90	38.95	38.90	+1.55	1	2014
10:30:19	38.85	38.95	38.95	+1.60	2	2013
10:29:41	38.85	38.95	38.95	+1.60	2	2011
10:27:32	38.85	38.95	38.95	+1.60	5	2009
10:27:31	38.85	38.95	38.85	+1.50	1	2004
10:27:02	38.75	38.80	38.80	+1.45	1	2003
10:26:59	38.80	38.95	38.80	+1.45	4	2002
10:26:05	38.80	38.95	38.80	+1.45	1	1998
10:25:59	38.80	38.95	38.80	+1.45	5	1997
10:25:34	38.80	38.85	38.85	+1.50	1	1992
10:24:32	38.85	39.00	38.85	+1.50	1	1991
10:23:51	38.85	39.00	38.85	+1.50	1	1990
10:23:48	38.85	38.95	39.00	+1.65	3	1989
10:23:48	38.85	38.95	38.95	+1.60	1	1986
10:22:05	38.85	39.00	39.00	+1.65	1	1985
10:22:00	39.00	39.20	39.00	+1.65	1	1984
10:21:00	38.85	39.00	39.00	+1.65	2	1983
10:20:18	38.90	39.15	38.90	+1.55	5	1981
10:20:17	39.15	39.20	38.90	+1.55	1	1976
10:20:17	39.15	39.20	38.95	+1.60	1	1975
10:20:17	39.15	39.20	39.00	+1.65	1	1974
10:20:17	39.15	39.20	39.10	+1.75	1	1973
10:20:17	39.15	39.20	39.15	+1.80	1	1972
10:19:25	39.15	39.20	39.15	+1.80	1	1971
10:17:01	39.10	39.25	39.10	+1.75	1	1970
10:16:57	39.10	39.25	39.10	+1.75	1	1969
10:16:19	39.10	39.25	39.10	+1.75	3	1968
10:15:52	39.10	39.15	39.15	+1.80	1	1965
10:14:54	38.95	39.10	39.10	+1.75	1	1964
10:13:54	38.90	39.10	39.10	+1.75	3	1963
10:13:52	38.95	39.10	38.95	+1.60	1	1960
10:13:40	38.95	39.10	38.95	+1.60	1	1959
10:13:34	38.95	39.10	38.95	+1.60	1	1958
10:13:22	38.90	39.10	38.90	+1.55	5	1957
10:12:34	38.90	39.10	38.90	+1.55	1	1952
10:12:18	38.90	39.10	38.90	+1.55	1	1951
10:12:10	38.90	39.10	38.90	+1.55	1	1950
10:12:09	38.90	39.05	39.05	+1.70	2	1949
10:12:02	38.90	39.05	38.90	+1.55	1	1947
10:11:11	38.90	39.10	38.90	+1.55	1	1946
10:11:00	38.90	39.10	38.90	+1.55	1	1945
10:10:36	38.95	39.10	38.90	+1.55	1	1944
10:10:36	38.95	39.10	38.95	+1.60	1	1943
10:10:35	39.00	39.10	38.95	+1.60	1	1942
10:10:35	39.00	39.10	39.00	+1.65	1	1941
10:09:04	38.95	39.10	39.10	+1.75	3	1940
10:09:04	38.95	39.00	39.00	+1.65	1	1937
10:08:37	38.95	39.00	39.00	+1.65	1	1936
10:07:46	38.95	39.00	39.00	+1.65	5	1935
10:07:46	39.00	39.10	39.00	+1.65	4	1930
10:07:23	39.00	39.10	39.00	+1.65	2	1926
10:06:57	38.95	39.00	39.00	+1.65	2	1924
10:06:22	39.00	39.25	39.00	+1.65	1	1922
10:06:10	38.95	39.10	39.10	+1.75	1	1921
10:06:00	39.00	39.10	38.95	+1.60	4	1920
10:06:00	39.00	39.10	39.00	+1.65	1	1916
10:05:56	39.00	39.10	39.10	+1.75	1	1915
10:05:35	39.00	39.25	39.00	+1.65	5	1914
10:05:07	39.00	39.10	39.10	+1.75	1	1909
10:05:02	39.15	39.25	39.10	+1.75	2	1908
10:05:02	39.15	39.25	39.15	+1.80	2	1906
10:04:49	39.15	39.30	39.30	+1.95	2	1904
10:04:49	39.15	39.30	39.30	+1.95	4	1902
10:04:45	39.15	39.30	39.15	+1.80	1	1898
10:04:16	39.15	39.30	39.30	+1.95	1	1897
10:03:10	39.15	39.30	39.30	+1.95	2	1896
10:02:54	39.15	39.35	39.35	+2.00	1	1894
10:02:46	39.15	39.35	39.35	+2.00	1	1893
10:00:52	39.35	39.40	39.35	+2.00	1	1892
10:00:47	39.30	39.40	39.30	+1.95	1	1891
10:00:40	39.30	39.40	39.40	+2.05	6	1890
10:00:23	39.30	39.35	39.35	+2.00	1	1884
10:00:20	39.20	39.30	39.30	+1.95	2	1883
10:00:07	39.20	39.35	39.35	+2.00	2	1881
10:00:03	39.20	39.35	39.35	+2.00	2	1879
09:58:44	39.20	39.40	39.40	+2.05	2	1877
09:58:44	39.20	39.40	39.40	+2.05	5	1875
09:58:35	39.20	39.30	39.40	+2.05	5	1870
09:58:35	39.20	39.30	39.35	+2.00	1	1865
09:58:35	39.20	39.30	39.30	+1.95	9	1864
09:58:31	39.25	39.30	39.25	+1.90	1	1855
09:58:24	39.25	39.30	39.30	+1.95	3	1854
09:57:59	39.15	39.20	39.20	+1.85	2	1851
09:57:47	39.15	39.20	39.20	+1.85	2	1849
09:56:44	39.20	39.30	39.20	+1.85	1	1847
09:56:38	39.20	39.30	39.30	+1.95	1	1846
09:56:26	39.20	39.30	39.30	+1.95	10	1845
09:55:59	39.15	39.20	39.20	+1.85	29	1835
09:55:57	39.10	39.20	39.20	+1.85	1	1806
09:55:22	39.15	39.20	39.15	+1.80	2	1805
09:55:11	39.00	39.15	39.15	+1.80	1	1803
09:55:02	39.00	39.15	39.15	+1.80	1	1802
09:54:27	39.00	39.15	39.15	+1.80	9	1801
09:53:50	38.95	39.15	39.15	+1.80	2	1792
09:53:44	39.00	39.15	39.15	+1.80	1	1790
09:53:30	39.00	39.15	39.15	+1.80	1	1789
09:53:04	39.00	39.15	39.15	+1.80	5	1788
09:53:04	38.95	39.10	39.10	+1.75	8	1783
09:53:04	38.95	39.10	39.10	+1.75	19	1775
09:53:00	38.95	39.05	39.05	+1.70	8	1756
09:52:43	38.95	39.05	38.95	+1.60	1	1748
09:50:20	38.85	39.05	39.05	+1.70	2	1747
09:50:03	38.85	39.05	39.05	+1.70	1	1745
09:49:31	38.85	39.05	38.85	+1.50	2	1744
09:49:28	38.85	39.05	38.85	+1.50	1	1742
09:48:36	38.85	39.05	38.85	+1.50	1	1741
09:48:17	38.85	39.05	38.85	+1.50	2	1740
09:48:11	38.85	39.05	38.85	+1.50	2	1738
09:48:01	38.80	38.85	38.85	+1.50	4	1736
09:48:00	38.85	39.05	38.85	+1.50	3	1732
09:47:54	38.85	39.00	39.00	+1.65	2	1729
09:47:42	38.90	39.00	38.90	+1.55	2	1727
09:47:25	38.90	39.00	38.90	+1.55	1	1725
09:46:58	39.00	39.05	39.00	+1.65	1	1724
09:46:57	39.00	39.05	39.00	+1.65	1	1723
09:46:51	39.00	39.05	39.00	+1.65	1	1722
09:45:46	39.00	39.10	39.10	+1.75	1	1721
09:45:18	39.00	39.10	39.10	+1.75	2	1720
09:44:10	38.85	39.10	39.10	+1.75	5	1718
09:44:10	38.85	39.05	39.05	+1.70	5	1713
09:44:08	38.85	39.00	39.00	+1.65	2	1708
09:43:47	38.85	39.00	38.85	+1.50	1	1706
09:43:47	38.85	38.95	38.95	+1.60	1	1705
09:43:45	38.85	38.95	38.85	+1.50	1	1704
09:43:44	38.85	38.95	38.95	+1.60	1	1703
09:43:35	38.85	38.95	38.85	+1.50	2	1702
09:43:28	38.85	38.95	38.95	+1.60	1	1700
09:43:25	38.85	38.90	38.90	+1.55	1	1699
09:43:18	38.85	38.95	38.95	+1.60	1	1698
09:43:06	38.85	38.90	38.90	+1.55	1	1697
09:42:29	38.85	38.90	38.85	+1.50	3	1696
09:42:29	38.90	38.95	38.90	+1.55	3	1693
09:42:29	38.90	38.95	38.90	+1.55	1	1690
09:42:16	38.90	38.95	38.90	+1.55	1	1689
09:42:07	38.85	38.90	38.90	+1.55	1	1688
09:41:42	38.90	38.95	38.90	+1.55	1	1687
09:41:14	38.90	39.00	39.00	+1.65	3	1686
09:41:11	38.95	39.00	38.95	+1.60	1	1683
09:40:53	38.90	39.00	38.90	+1.55	1	1682
09:40:34	38.90	39.05	38.90	+1.55	1	1681
09:40:27	38.90	39.05	39.05	+1.70	5	1680
09:40:10	38.85	39.05	39.05	+1.70	1	1675
09:39:55	38.85	39.05	39.05	+1.70	1	1674
09:39:42	38.85	39.05	39.05	+1.70	5	1673
09:39:34	39.00	39.15	39.00	+1.65	19	1668
09:39:34	39.00	39.15	39.00	+1.65	2	1649
09:39:16	39.10	39.15	39.10	+1.75	1	1647
09:38:45	39.10	39.15	39.10	+1.75	1	1646
09:38:31	39.00	39.10	39.20	+1.85	1	1645
09:38:31	39.00	39.10	39.10	+1.75	1	1644
09:38:30	39.00	39.20	39.00	+1.65	2	1643
09:38:28	39.00	39.10	39.10	+1.75	1	1641
09:37:44	39.00	39.20	39.20	+1.85	1	1640
09:37:19	39.10	39.20	39.10	+1.75	16	1639
09:37:16	39.15	39.20	39.15	+1.80	1	1623
09:36:48	39.10	39.20	39.10	+1.75	2	1622
09:36:46	39.10	39.20	39.20	+1.85	1	1620
09:36:12	39.05	39.10	39.10	+1.75	1	1619
09:35:51	39.00	39.10	39.10	+1.75	3	1618
09:35:09	38.95	39.10	39.10	+1.75	1	1615
09:35:08	39.00	39.10	39.00	+1.65	2	1614
09:34:57	39.00	39.10	39.00	+1.65	1	1612
09:34:45	39.00	39.10	39.00	+1.65	2	1611
09:34:34	39.00	39.10	39.00	+1.65	1	1609
09:34:25	39.00	39.10	39.00	+1.65	1	1608
09:33:34	38.95	39.00	39.00	+1.65	9	1607
09:33:30	38.95	39.00	39.00	+1.65	2	1598
09:32:59	38.85	39.00	39.00	+1.65	8	1596
09:32:51	38.90	39.00	38.90	+1.55	2	1588
09:31:57	38.80	38.85	38.85	+1.50	2	1586
09:31:27	38.80	38.85	38.85	+1.50	1	1584
09:31:24	38.80	38.95	38.80	+1.45	1	1583
09:31:17	38.75	38.95	38.95	+1.60	2	1582
09:31:13	38.80	39.00	38.80	+1.45	1	1580
09:31:13	38.80	38.85	38.85	+1.50	1	1579
09:31:12	38.80	38.85	38.80	+1.45	1	1578
09:30:55	38.70	38.80	38.80	+1.45	2	1577
09:30:55	38.80	39.05	38.80	+1.45	1	1575
09:30:54	38.85	39.10	38.85	+1.50	1	1574
09:30:25	38.80	39.10	38.80	+1.45	2	1573
09:30:04	38.80	39.05	38.80	+1.45	1	1571
09:29:47	38.80	39.10	38.80	+1.45	4	1570
09:29:42	38.85	39.10	38.80	+1.45	3	1566
09:29:42	38.85	39.10	38.85	+1.50	2	1563
09:29:40	38.85	39.10	38.85	+1.50	1	1561
09:29:37	38.85	39.10	38.85	+1.50	1	1560
09:29:04	38.85	39.10	38.80	+1.45	3	1559
09:29:04	38.85	39.10	38.85	+1.50	1	1556
09:29:03	38.85	39.10	38.85	+1.50	1	1555
09:28:51	38.80	39.10	38.80	+1.45	1	1554
09:28:48	38.80	39.05	39.05	+1.70	1	1553
09:28:46	38.80	39.10	38.80	+1.45	1	1552
09:28:42	38.70	39.10	38.70	+1.35	1	1551
09:28:38	38.65	38.70	38.70	+1.35	8	1550
09:28:38	39.10	39.45	38.70	+1.35	2	1542
09:28:38	39.10	39.45	38.80	+1.45	1	1540
09:28:38	39.10	39.45	38.90	+1.55	12	1539
09:28:38	39.10	39.45	38.95	+1.60	1	1527
09:28:38	39.10	39.45	39.00	+1.65	15	1526
09:28:38	39.10	39.45	39.05	+1.70	8	1511
09:28:38	39.10	39.45	39.10	+1.75	3	1503
09:28:37	39.05	39.25	39.45	+2.10	5	1500
09:28:37	39.05	39.25	39.40	+2.05	6	1495
09:28:37	39.05	39.25	39.35	+2.00	2	1489
09:28:37	39.05	39.25	39.30	+1.95	5	1487
09:28:37	39.05	39.25	39.25	+1.90	2	1482
09:28:32	39.10	39.25	39.10	+1.75	2	1480
09:28:30	39.20	39.30	39.20	+1.85	4	1478
09:28:30	39.20	39.30	39.20	+1.85	2	1474
09:28:10	39.25	39.30	39.25	+1.90	2	1472
09:27:37	39.25	39.30	39.30	+1.95	1	1470
09:26:57	39.30	39.40	39.30	+1.95	1	1469
09:26:48	39.25	39.30	39.30	+1.95	2	1468
09:26:37	39.20	39.30	39.30	+1.95	3	1466
09:26:34	39.20	39.30	39.30	+1.95	3	1463
09:25:57	39.20	39.25	39.25	+1.90	3	1460
09:25:52	39.30	39.40	39.30	+1.95	2	1457
09:25:41	39.25	39.30	39.30	+1.95	1	1455
09:25:25	39.20	39.40	39.40	+2.05	4	1454
09:25:23	39.25	39.40	39.25	+1.90	5	1450
09:25:00	39.25	39.45	39.45	+2.10	1	1445
09:24:51	39.25	39.40	39.40	+2.05	1	1444
09:24:32	39.25	39.45	39.25	+1.90	1	1443
09:24:26	39.20	39.30	39.45	+2.10	15	1442
09:24:26	39.20	39.30	39.40	+2.05	2	1427
09:24:26	39.20	39.30	39.30	+1.95	8	1425
09:24:09	39.20	39.30	39.30	+1.95	1	1417
09:23:41	39.30	39.45	39.30	+1.95	1	1416
09:23:38	39.30	39.40	39.45	+2.10	2	1415
09:23:38	39.30	39.40	39.40	+2.05	1	1413
09:23:30	39.30	39.35	39.35	+2.00	1	1412
09:23:23	39.30	39.40	39.40	+2.05	1	1411
09:23:07	39.30	39.35	39.30	+1.95	4	1410
09:23:07	39.35	39.45	39.35	+2.00	2	1406
09:23:07	39.40	39.45	39.40	+2.05	16	1404
09:23:07	39.40	39.45	39.40	+2.05	3	1388
09:22:48	39.40	39.45	39.40	+2.05	2	1385
09:22:32	39.35	39.45	39.45	+2.10	1	1383
09:22:00	39.30	39.45	39.45	+2.10	4	1382
09:21:57	39.25	39.40	39.40	+2.05	3	1378
09:21:57	39.25	39.40	39.25	+1.90	1	1375
09:21:56	39.20	39.30	39.30	+1.95	1	1374
09:21:56	39.20	39.30	39.30	+1.95	12	1373
09:21:51	39.15	39.20	39.20	+1.85	6	1361
09:21:45	39.15	39.20	39.20	+1.85	1	1355
09:21:29	39.10	39.20	39.10	+1.75	1	1354
09:21:23	39.05	39.15	39.15	+1.80	1	1353
09:21:23	39.05	39.15	39.15	+1.80	1	1352
09:21:23	39.05	39.15	39.15	+1.80	1	1351
09:20:39	39.05	39.15	39.15	+1.80	2	1350
09:20:25	39.00	39.15	39.15	+1.80	1	1348
09:20:21	39.00	39.15	39.15	+1.80	1	1347
09:20:14	39.00	39.15	39.15	+1.80	11	1346
09:20:14	39.00	39.05	39.05	+1.70	4	1335
09:19:32	39.05	39.15	39.05	+1.70	3	1331
09:19:18	39.05	39.10	39.10	+1.75	4	1328
09:19:15	39.05	39.10	39.05	+1.70	1	1324
09:19:04	39.05	39.10	39.05	+1.70	2	1323
09:18:50	39.05	39.10	39.05	+1.70	1	1321
09:18:31	38.75	39.05	39.05	+1.70	4	1320
09:18:30	39.00	39.05	38.80	+1.45	2	1316
09:18:30	39.00	39.05	38.85	+1.50	1	1314
09:18:30	39.00	39.05	39.00	+1.65	1	1313
09:18:29	39.05	39.15	39.05	+1.70	2	1312
09:18:19	39.10	39.15	39.05	+1.70	4	1310
09:18:19	39.10	39.15	39.10	+1.75	1	1306
09:18:11	39.05	39.15	39.05	+1.70	1	1305
09:18:08	39.05	39.10	39.10	+1.75	1	1304
09:18:00	39.00	39.10	39.10	+1.75	5	1303
09:17:56	38.95	39.10	39.10	+1.75	5	1298
09:17:54	38.95	39.10	39.10	+1.75	5	1293
09:17:50	38.90	39.05	39.05	+1.70	16	1288
09:17:50	38.85	39.00	39.00	+1.65	30	1272
09:17:50	38.80	38.95	38.95	+1.60	5	1242
09:17:47	38.80	38.95	38.95	+1.60	1	1237
09:17:46	38.80	38.95	38.95	+1.60	1	1236
09:17:45	38.80	38.95	38.95	+1.60	1	1235
09:17:33	38.70	38.95	38.65	+1.30	4	1234
09:17:33	38.70	38.95	38.70	+1.35	1	1230
09:17:30	38.70	38.95	38.95	+1.60	1	1229
09:16:59	38.65	38.90	38.95	+1.60	1	1228
09:16:59	38.65	38.90	38.90	+1.55	1	1227
09:16:52	38.80	38.90	38.65	+1.30	3	1226
09:16:52	38.80	38.90	38.75	+1.40	1	1223
09:16:52	38.80	38.90	38.80	+1.45	1	1222
09:16:50	38.80	38.90	38.80	+1.45	5	1221
09:16:22	38.80	39.00	38.80	+1.45	1	1216
09:16:22	38.80	38.95	38.95	+1.60	1	1215
09:16:21	38.80	38.95	38.95	+1.60	2	1214
09:16:15	38.80	39.00	39.00	+1.65	1	1212
09:16:08	38.75	39.00	39.00	+1.65	10	1211
09:16:05	38.75	38.95	38.95	+1.60	1	1201
09:15:59	38.75	38.90	38.95	+1.60	13	1200
09:15:59	38.75	38.90	38.90	+1.55	1	1187
09:15:59	38.75	38.90	38.90	+1.55	10	1186
09:15:54	38.75	38.90	38.75	+1.40	2	1176
09:15:54	38.80	38.90	38.80	+1.45	3	1174
09:15:54	38.85	38.90	38.85	+1.50	2	1171
09:15:54	38.85	38.90	38.85	+1.50	2	1169
09:15:31	38.85	38.90	38.85	+1.50	1	1167
09:15:25	38.85	38.90	38.85	+1.50	3	1166
09:15:10	38.80	38.95	38.80	+1.45	2	1163
09:15:03	38.80	39.00	38.80	+1.45	1	1161
09:14:52	38.80	38.95	38.95	+1.60	3	1160
09:14:52	38.80	38.90	38.90	+1.55	5	1157
09:14:52	38.80	38.85	38.85	+1.50	3	1152
09:14:44	38.75	38.80	38.80	+1.45	2	1149
09:14:44	38.75	38.80	38.75	+1.40	1	1147
09:14:34	38.75	38.80	38.75	+1.40	1	1146
09:14:19	38.65	38.80	38.80	+1.45	1	1145
09:14:08	38.65	38.75	38.75	+1.40	2	1144
09:14:04	38.70	38.75	38.70	+1.35	1	1142
09:14:04	38.60	38.70	38.70	+1.35	3	1141
09:13:48	38.70	38.75	38.70	+1.35	5	1138
09:13:47	38.70	38.80	38.70	+1.35	1	1133
09:13:43	38.70	38.75	38.75	+1.40	1	1132
09:13:41	38.70	38.75	38.75	+1.40	1	1131
09:13:37	38.70	38.80	38.70	+1.35	1	1130
09:13:27	38.75	38.80	38.75	+1.40	1	1129
09:13:25	38.75	38.80	38.75	+1.40	2	1128
09:13:22	38.75	38.80	38.80	+1.45	1	1126
09:12:45	38.75	38.80	38.80	+1.45	1	1125
09:12:27	38.80	38.90	38.80	+1.45	1	1124
09:12:25	38.70	38.85	38.85	+1.50	3	1123
09:12:25	38.70	38.80	38.80	+1.45	8	1120
09:12:04	38.80	38.85	38.80	+1.45	1	1112
09:11:59	38.80	38.85	38.80	+1.45	1	1111
09:11:43	38.85	38.90	38.85	+1.50	1	1110
09:11:36	38.90	38.95	38.90	+1.55	5	1109
09:11:18	38.90	39.00	38.90	+1.55	3	1104
09:11:13	38.90	38.95	38.95	+1.60	1	1101
09:11:12	38.90	39.00	38.90	+1.55	2	1100
09:11:06	38.90	39.00	38.90	+1.55	2	1098
09:11:02	38.90	39.00	39.00	+1.65	1	1096
09:10:59	38.90	38.95	38.95	+1.60	1	1095
09:10:59	38.90	38.95	38.90	+1.55	1	1094
09:10:47	39.00	39.05	39.00	+1.65	1	1093
09:10:42	38.90	39.00	39.00	+1.65	1	1092
09:10:42	38.90	39.00	39.00	+1.65	1	1091
09:10:19	38.90	39.00	39.00	+1.65	2	1090
09:10:17	39.00	39.10	38.90	+1.55	2	1088
09:10:17	39.00	39.10	38.95	+1.60	1	1086
09:10:17	39.00	39.10	39.00	+1.65	7	1085
09:10:15	39.00	39.05	39.05	+1.70	1	1078
09:10:14	39.05	39.10	39.05	+1.70	1	1077
09:10:05	39.00	39.10	39.00	+1.65	6	1076
09:10:04	39.00	39.05	39.05	+1.70	1	1070
09:10:01	39.00	39.05	39.05	+1.70	1	1069
09:09:53	39.00	39.10	39.10	+1.75	1	1068
09:09:52	38.95	39.00	39.00	+1.65	1	1067
09:09:51	39.00	39.10	39.00	+1.65	3	1066
09:09:47	39.00	39.05	39.05	+1.70	2	1063
09:09:47	39.00	39.05	39.00	+1.65	1	1061
09:09:43	38.95	39.00	39.00	+1.65	1	1060
09:09:42	38.90	39.00	39.00	+1.65	1	1059
09:09:39	38.90	39.00	39.00	+1.65	2	1058
09:09:35	38.95	39.05	38.90	+1.55	1	1056
09:09:35	38.95	39.05	38.95	+1.60	1	1055
09:09:34	38.95	39.00	39.00	+1.65	1	1054
09:09:32	38.85	39.00	39.00	+1.65	1	1053
09:09:24	39.00	39.10	39.00	+1.65	2	1052
09:09:22	39.05	39.10	39.05	+1.70	18	1050
09:09:22	39.05	39.10	39.05	+1.70	2	1032
09:09:21	39.05	39.10	39.05	+1.70	1	1030
09:09:20	39.05	39.10	39.05	+1.70	1	1029
09:09:15	39.05	39.10	39.05	+1.70	2	1028
09:09:02	39.10	39.45	39.10	+1.75	1	1026
09:09:01	39.15	39.50	39.15	+1.80	3	1025
09:08:56	39.15	39.55	39.55	+2.20	1	1022
09:08:55	39.30	39.55	39.30	+1.95	3	1021
09:08:55	39.30	39.55	39.30	+1.95	1	1018
09:08:52	39.55	39.60	39.55	+2.20	1	1017
09:08:50	39.50	39.60	39.50	+2.15	3	1016
09:08:47	39.55	39.60	39.55	+2.20	1	1013
09:08:45	39.55	39.65	39.65	+2.30	6	1012
09:08:41	39.55	39.65	39.65	+2.30	1	1006
09:08:40	39.55	39.65	39.55	+2.20	1	1005
09:08:38	39.55	39.65	39.55	+2.20	1	1004
09:08:37	39.55	39.60	39.60	+2.25	5	1003
09:08:31	39.55	39.60	39.55	+2.20	2	998
09:08:25	39.50	39.60	39.50	+2.15	1	996
09:08:19	39.50	39.60	39.60	+2.25	1	995
09:08:18	39.50	39.60	39.60	+2.25	1	994
09:08:18	39.50	39.60	39.50	+2.15	1	993
09:08:09	39.50	39.60	39.60	+2.25	1	992
09:08:04	39.70	39.75	39.70	+2.35	15	991
09:08:04	39.40	39.55	39.70	+2.35	10	976
09:08:04	39.40	39.55	39.65	+2.30	1	966
09:08:04	39.40	39.55	39.60	+2.25	3	965
09:08:04	39.40	39.55	39.55	+2.20	1	962
09:08:02	39.50	39.60	39.50	+2.15	6	961
09:07:59	39.50	39.60	39.60	+2.25	1	955
09:07:56	39.55	39.60	39.50	+2.15	1	954
09:07:56	39.55	39.60	39.55	+2.20	1	953
09:07:48	39.50	39.55	39.55	+2.20	1	952
09:07:45	39.50	39.60	39.70	+2.35	14	951
09:07:45	39.50	39.60	39.65	+2.30	1	937
09:07:45	39.50	39.60	39.60	+2.25	5	936
09:07:43	39.50	39.60	39.50	+2.15	2	931
09:07:29	39.50	39.60	39.50	+2.15	1	929
09:07:22	39.50	39.60	39.50	+2.15	1	928
09:07:20	39.55	39.60	39.55	+2.20	1	927
09:07:20	39.50	39.55	39.60	+2.25	14	926
09:07:20	39.50	39.55	39.55	+2.20	2	912
09:07:20	39.20	39.45	39.50	+2.15	37	910
09:07:20	39.20	39.45	39.45	+2.10	6	873
09:07:10	39.05	39.30	39.30	+1.95	1	867
09:07:07	39.05	39.45	39.45	+2.10	1	866
09:07:06	39.05	39.45	39.05	+1.70	1	865
09:07:05	39.05	39.30	39.30	+1.95	16	864
09:07:04	39.05	39.20	39.20	+1.85	30	848
09:07:04	39.05	39.15	39.15	+1.80	1	818
09:07:04	39.05	39.10	39.10	+1.75	3	817
09:07:03	38.80	39.00	39.05	+1.70	3	814
09:07:03	38.80	39.00	39.00	+1.65	23	811
09:07:03	38.75	39.00	39.00	+1.65	28	788
09:07:03	38.70	38.95	38.95	+1.60	4	760
09:07:03	38.70	38.90	38.90	+1.55	8	756
09:07:03	38.70	38.80	38.80	+1.45	1	748
09:06:55	38.75	38.80	38.75	+1.40	1	747
09:06:51	38.50	38.75	38.75	+1.40	5	746
09:06:51	38.50	38.70	38.70	+1.35	5	741
09:06:51	38.50	38.65	38.70	+1.35	49	736
09:06:51	38.50	38.65	38.65	+1.30	1	687
09:06:39	38.35	38.50	38.50	+1.15	1	686
09:06:38	38.25	38.30	38.30	+0.95	1	685
09:06:37	38.25	38.50	38.25	+0.90	1	684
09:06:36	38.15	38.30	38.30	+0.95	1	683
09:06:31	38.30	38.50	38.30	+0.95	3	682
09:06:22	38.30	38.50	38.30	+0.95	1	679
09:06:16	38.30	38.60	38.30	+0.95	1	678
09:06:14	38.30	38.60	38.30	+0.95	1	677
09:05:54	38.30	38.70	38.30	+0.95	3	676
09:05:53	38.30	38.65	38.65	+1.30	2	673
09:05:51	38.10	38.25	38.30	+0.95	5	671
09:05:51	38.10	38.25	38.25	+0.90	1	666
09:05:44	38.10	38.30	38.10	+0.75	1	665
09:05:25	37.95	38.00	38.00	+0.65	1	664
09:05:25	38.30	38.60	38.30	+0.95	4	663
09:05:24	38.30	38.55	38.30	+0.95	2	659
09:05:19	38.30	38.65	38.30	+0.95	1	657
09:05:18	38.30	38.65	38.30	+0.95	1	656
09:05:18	38.30	38.70	38.30	+0.95	1	655
09:05:16	38.30	38.70	38.30	+0.95	5	654
09:05:15	37.95	38.25	38.25	+0.90	6	649
09:05:09	37.95	38.25	37.95	+0.60	1	643
09:05:05	37.70	38.25	37.70	+0.35	2	642
09:05:05	38.20	38.25	38.20	+0.85	13	640
09:05:05	37.70	38.00	38.15	+0.80	2	627
09:05:05	37.70	38.00	38.10	+0.75	1	625
09:05:05	37.70	38.00	38.05	+0.70	3	624
09:05:05	37.70	38.00	38.00	+0.65	1	621
09:05:02	37.90	38.00	37.90	+0.55	10	620
09:04:58	37.90	38.05	37.90	+0.55	9	610
09:04:54	38.00	38.15	37.90	+0.55	1	601
09:04:54	38.00	38.15	37.95	+0.60	1	600
09:04:54	38.00	38.15	38.00	+0.65	1	599
09:04:50	38.05	38.15	38.05	+0.70	20	598
09:04:49	38.10	38.15	38.10	+0.75	1	578
09:04:49	38.10	38.15	38.10	+0.75	1	577
09:04:43	38.15	38.25	38.15	+0.80	1	576
09:04:38	38.15	38.25	38.25	+0.90	1	575
09:04:36	38.20	38.25	38.20	+0.85	3	574
09:04:36	38.20	38.25	38.20	+0.85	12	571
09:04:36	38.35	38.70	38.25	+0.90	7	559
09:04:36	38.35	38.70	38.30	+0.95	15	552
09:04:36	38.35	38.70	38.35	+1.00	3	537
09:04:35	38.35	38.70	38.35	+1.00	1	534
09:04:33	38.35	38.70	38.35	+1.00	1	533
09:04:31	38.35	38.75	38.35	+1.00	5	532
09:04:26	38.35	38.70	38.70	+1.35	2	527
09:04:22	38.40	38.70	38.30	+0.95	1	525
09:04:22	38.40	38.70	38.35	+1.00	3	524
09:04:22	38.40	38.70	38.40	+1.05	4	521
09:04:22	38.45	38.70	38.40	+1.05	3	517
09:04:22	38.45	38.70	38.45	+1.10	2	514
09:04:20	38.40	38.75	38.75	+1.40	1	512
09:04:18	38.45	38.85	38.45	+1.10	1	511
09:04:17	38.45	38.75	38.80	+1.45	1	510
09:04:17	38.45	38.75	38.75	+1.40	1	509
09:04:17	38.45	38.75	38.45	+1.10	2	508
09:04:14	38.45	38.80	38.45	+1.10	1	506
09:04:09	38.45	38.70	38.70	+1.35	1	505
09:04:05	38.50	38.75	38.50	+1.15	1	504
09:04:05	38.50	38.75	38.50	+1.15	1	503
09:03:55	38.80	38.95	38.80	+1.45	5	502
09:03:54	38.80	38.95	38.80	+1.45	1	497
09:03:53	38.80	38.95	38.95	+1.60	1	496
09:03:52	38.85	38.95	38.85	+1.50	3	495
09:03:52	38.90	38.95	38.90	+1.55	4	492
09:03:52	38.95	39.00	38.95	+1.60	6	488
09:03:50	38.95	39.00	38.95	+1.60	1	482
09:03:48	38.95	39.00	39.00	+1.65	1	481
09:03:46	38.95	39.00	39.00	+1.65	1	480
09:03:40	38.95	39.00	39.00	+1.65	1	479
09:03:40	38.95	39.00	39.00	+1.65	5	478
09:03:40	38.95	39.00	39.00	+1.65	1	473
09:03:39	39.00	39.15	39.00	+1.65	4	472
09:03:35	38.95	39.00	39.00	+1.65	1	468
09:03:34	38.95	39.00	38.95	+1.60	2	467
09:03:33	38.95	39.00	39.00	+1.65	2	465
09:03:28	38.95	39.00	39.00	+1.65	1	463
09:03:28	39.00	39.20	39.00	+1.65	1	462
09:03:23	38.95	39.15	39.15	+1.80	10	461
09:03:23	39.00	39.15	39.00	+1.65	108	451
09:01:22	38.45	38.80	38.80	+1.45	2	343
09:01:22	38.45	38.75	38.75	+1.40	4	341
09:01:18	38.35	38.75	38.35	+1.00	3	337
09:01:17	38.35	38.65	38.65	+1.30	5	334
09:01:17	38.50	38.65	38.30	+0.95	2	329
09:01:17	38.50	38.65	38.50	+1.15	2	327
09:01:15	38.50	38.65	38.50	+1.15	1	325
09:01:15	38.50	38.60	38.60	+1.25	1	324
09:01:15	38.30	38.50	38.50	+1.15	3	323
09:01:15	38.30	38.50	38.30	+0.95	3	320
09:01:10	38.25	38.50	38.25	+0.90	1	317
09:01:08	38.25	38.35	38.35	+1.00	3	316
09:01:08	38.25	38.35	38.25	+0.90	1	313
09:01:07	38.30	38.35	38.30	+0.95	1	312
09:00:53	38.30	38.65	38.65	+1.30	1	311
09:00:52	38.30	38.35	38.35	+1.00	5	310
09:00:52	38.30	38.65	38.65	+1.30	2	305
09:00:51	38.25	38.80	38.25	+0.90	1	303
09:00:51	38.65	38.80	38.65	+1.30	1	302
09:00:51	38.65	38.70	38.70	+1.35	1	301
09:00:51	38.65	38.70	38.70	+1.35	5	300
09:00:49	38.30	38.65	38.65	+1.30	2	295
09:00:49	38.30	38.65	38.30	+0.95	1	293
09:00:47	38.30	38.65	38.30	+0.95	1	292
09:00:45	38.30	38.65	38.65	+1.30	1	291
09:00:39	38.30	38.65	38.65	+1.30	12	290
09:00:39	38.25	38.55	38.55	+1.20	1	278
09:00:39	38.25	38.55	38.55	+1.20	7	277
09:00:39	38.25	38.50	38.50	+1.15	4	270
09:00:34	38.00	38.50	38.00	+0.65	1	266
09:00:26	38.00	38.65	38.65	+1.30	1	265
09:00:22	37.95	38.65	38.65	+1.30	1	264
09:00:20	37.95	38.65	38.65	+1.30	2	263
09:00:15	37.65	37.90	38.65	+1.30	3	261
09:00:15	37.65	37.90	38.50	+1.15	12	258
09:00:15	37.65	37.90	38.45	+1.10	1	246
09:00:15	37.65	37.90	38.40	+1.05	4	245
09:00:15	37.65	37.90	38.30	+0.95	3	241
09:00:15	37.65	37.90	38.20	+0.85	5	238
09:00:15	37.65	37.90	38.10	+0.75	2	233
09:00:15	37.65	37.90	38.00	+0.65	8	231
09:00:15	37.65	37.90	37.90	+0.55	12	223
09:00:12	37.65	37.90	37.90	+0.55	1	211
09:00:07	37.65	37.90	37.65	+0.30	1	210
09:00:06	37.55	37.70	37.70	+0.35	8	209
09:00:06	37.55	37.70	37.70	+0.35	2	201
09:00:02	37.55	37.65	37.65	+0.30	10	199
09:00:02	--	--	37.55	+0.20	189	189

　

其他人也逛...

Apple iPhone 17 Pro Max (512G)

Apple iPhone 17 (256G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值6,000元

App Store Card $ 6000 - 數位序號

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

MyCard 1000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

GARMIN VENU 3 GPS 智慧腕錶

家樂福10000元好禮即享券(餘額型)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧黃仁勳：Vera Rubin量產　台灣...
‧黃仁勳抵台　將拜訪客戶並與魏...
‧戰火衝擊金融市場3月波動加劇　...

加密貨幣

比特幣BTC	76878.62	1,390.31	1.84%
以太幣ETH	2120.82	56.19	2.72%
瑞波幣XRP	1.36	0.03	1.97%
比特幣現金BCH	353.32	-6.85	-1.90%
萊特幣LTC	53.44	0.82	1.55%
卡達幣ADA	0.245637	0.00	1.33%
波場幣TRX	0.363142	0.00	0.35%
恆星幣XLM	0.149070	0.01	3.94%

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。