最新[公告] 益得:公告本公司115年限制員工權利新股第一次發行之增資基準日熱門TISA衝上百億規模在望　市值型基金吸金力強

更新報價

台新臺灣IC設計 (00947) ETF 上市

40.48 ▲+0.03 +0.07% 3.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.03	8,161	40.47	98	40.48	122	40.65	40.70	40.26	40.45

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	40.47	40.48	40.48	+0.03	6	8161
13:30:00	40.48	40.49	40.48	+0.03	155	8155
13:24:58	40.48	40.49	40.48	+0.03	10	8000
13:24:52	40.48	40.49	40.48	+0.03	10	7990
13:24:51	40.48	40.49	40.49	+0.04	1	7980
13:24:49	40.48	40.49	40.49	+0.04	5	7979
13:24:47	40.48	40.49	40.49	+0.04	2	7974
13:24:31	40.48	40.49	40.48	+0.03	2	7972
13:24:24	40.48	40.49	40.48	+0.03	10	7970
13:24:18	40.48	40.49	40.49	+0.04	1	7960
13:24:13	40.48	40.49	40.49	+0.04	1	7959
13:23:55	40.47	40.48	40.48	+0.03	10	7958
13:23:37	40.48	40.49	40.48	+0.03	2	7948
13:23:11	40.48	40.49	40.48	+0.03	45	7946
13:23:04	40.48	40.49	40.49	+0.04	1	7901
13:22:52	40.48	40.49	40.49	+0.04	10	7900
13:22:36	40.48	40.49	40.49	+0.04	8	7890
13:22:30	40.48	40.49	40.48	+0.03	1	7882
13:22:27	40.48	40.49	40.49	+0.04	1	7881
13:22:16	40.48	40.49	40.49	+0.04	9	7880
13:22:15	40.48	40.49	40.48	+0.03	2	7871
13:22:05	40.48	40.49	40.49	+0.04	1	7869
13:21:57	40.48	40.49	40.49	+0.04	1	7868
13:21:27	40.48	40.49	40.48	+0.03	1	7867
13:21:14	40.48	40.49	40.49	+0.04	1	7866
13:21:12	40.48	40.49	40.49	+0.04	2	7865
13:21:01	40.48	40.49	40.48	+0.03	2	7863
13:20:52	40.48	40.49	40.49	+0.04	1	7861
13:20:51	40.48	40.49	40.48	+0.03	10	7860
13:20:04	40.48	40.49	40.49	+0.04	2	7850
13:19:46	40.48	40.49	40.49	+0.04	1	7848
13:19:46	40.48	40.49	40.49	+0.04	3	7847
13:19:31	40.48	40.49	40.49	+0.04	2	7844
13:19:30	40.48	40.49	40.49	+0.04	1	7842
13:19:10	40.48	40.49	40.49	+0.04	1	7841
13:19:07	40.48	40.49	40.49	+0.04	1	7840
13:18:56	40.48	40.49	40.50	+0.05	3	7839
13:18:56	40.48	40.49	40.49	+0.04	4	7836
13:18:54	40.49	40.50	40.49	+0.04	14	7832
13:18:44	40.49	40.50	40.49	+0.04	2	7818
13:18:35	40.49	40.50	40.49	+0.04	1	7816
13:18:32	40.49	40.50	40.49	+0.04	1	7815
13:18:13	40.49	40.50	40.49	+0.04	1	7814
13:17:39	40.49	40.50	40.49	+0.04	1	7813
13:17:31	40.48	40.49	40.49	+0.04	1	7812
13:17:28	40.48	40.49	40.49	+0.04	1	7811
13:17:05	40.48	40.49	40.49	+0.04	1	7810
13:16:48	40.49	40.50	40.49	+0.04	390	7809
13:16:40	40.49	40.50	40.49	+0.04	100	7419
13:16:13	40.48	40.49	40.49	+0.04	10	7319
13:16:09	40.48	40.49	40.48	+0.03	5	7309
13:15:57	40.48	40.49	40.49	+0.04	1	7304
13:15:40	40.48	40.50	40.48	+0.03	30	7303
13:15:39	40.49	40.50	40.49	+0.04	5	7273
13:15:15	40.48	40.49	40.49	+0.04	1	7268
13:15:14	40.50	40.51	40.49	+0.04	1	7267
13:15:14	40.50	40.51	40.50	+0.05	1	7266
13:15:12	40.50	40.51	40.51	+0.06	21	7265
13:15:00	40.49	40.52	40.49	+0.04	2	7244
13:14:30	40.51	40.52	40.49	+0.04	50	7242
13:14:30	40.51	40.52	40.50	+0.05	38	7192
13:14:30	40.51	40.52	40.51	+0.06	8	7154
13:14:28	40.51	40.52	40.52	+0.07	1	7146
13:14:24	40.50	40.51	40.51	+0.06	2	7145
13:14:09	40.50	40.52	40.52	+0.07	1	7143
13:14:08	40.51	40.52	40.51	+0.06	2	7142
13:14:04	40.51	40.52	40.52	+0.07	1	7140
13:14:03	40.51	40.52	40.52	+0.07	1	7139
13:14:00	40.51	40.52	40.52	+0.07	1	7138
13:14:00	40.51	40.52	40.52	+0.07	1	7137
13:13:48	40.51	40.52	40.52	+0.07	3	7136
13:13:41	40.50	40.51	40.52	+0.07	1	7133
13:13:41	40.50	40.51	40.51	+0.06	9	7132
13:13:35	40.50	40.51	40.51	+0.06	1	7123
13:13:17	40.51	40.52	40.51	+0.06	1	7122
13:13:16	40.51	40.52	40.52	+0.07	1	7121
13:13:07	40.51	40.52	40.52	+0.07	1	7120
13:13:03	40.51	40.52	40.52	+0.07	1	7119
13:12:46	40.50	40.53	40.53	+0.08	2	7118
13:12:43	40.50	40.53	40.53	+0.08	1	7116
13:12:41	40.51	40.53	40.51	+0.06	25	7115
13:12:40	40.52	40.53	40.52	+0.07	17	7090
13:12:39	40.52	40.53	40.53	+0.08	1	7073
13:12:30	40.53	40.54	40.53	+0.08	7	7072
13:12:16	40.53	40.54	40.54	+0.09	1	7065
13:11:56	40.53	40.54	40.54	+0.09	2	7064
13:11:50	40.53	40.54	40.54	+0.09	5	7062
13:11:22	40.54	40.55	40.54	+0.09	2	7057
13:11:05	40.53	40.54	40.53	+0.08	4	7055
13:10:50	40.52	40.55	40.55	+0.10	1	7051
13:10:30	40.54	40.55	40.53	+0.08	34	7050
13:10:30	40.54	40.55	40.54	+0.09	3	7016
13:10:08	40.54	40.55	40.55	+0.10	17	7013
13:09:54	40.53	40.54	40.54	+0.09	24	6996
13:09:28	40.53	40.54	40.54	+0.09	1	6972
13:08:40	40.53	40.54	40.54	+0.09	1	6971
13:08:33	40.53	40.54	40.53	+0.08	9	6970
13:08:26	40.53	40.54	40.54	+0.09	1	6961
13:07:47	40.53	40.54	40.54	+0.09	1	6960
13:07:47	40.53	40.54	40.54	+0.09	3	6959
13:07:26	40.53	40.54	40.54	+0.09	2	6956
13:07:25	40.53	40.54	40.54	+0.09	3	6954
13:07:21	40.53	40.54	40.54	+0.09	2	6951
13:05:30	40.53	40.54	40.53	+0.08	3	6949
13:04:11	40.52	40.53	40.53	+0.08	7	6946
13:04:11	40.52	40.53	40.53	+0.08	5	6939
13:04:06	40.52	40.53	40.52	+0.07	1	6934
13:04:04	40.52	40.53	40.53	+0.08	16	6933
13:03:47	40.52	40.53	40.52	+0.07	1	6917
13:03:39	40.52	40.53	40.52	+0.07	1	6916
13:01:56	40.52	40.53	40.52	+0.07	1	6915
13:01:49	40.51	40.52	40.52	+0.07	1	6914
13:01:48	40.51	40.52	40.52	+0.07	1	6913
13:01:36	40.51	40.52	40.52	+0.07	1	6912
13:00:46	40.51	40.52	40.52	+0.07	2	6911
13:00:46	40.51	40.52	40.52	+0.07	5	6909
13:00:22	40.51	40.52	40.52	+0.07	1	6904
13:00:11	40.51	40.52	40.52	+0.07	1	6903
13:00:01	40.51	40.52	40.52	+0.07	1	6902
12:59:43	40.51	40.52	40.52	+0.07	5	6901
12:59:10	40.50	40.51	40.51	+0.06	1	6896
12:59:01	40.50	40.51	40.51	+0.06	1	6895
12:58:49	40.50	40.51	40.51	+0.06	1	6894
12:58:26	40.50	40.51	40.51	+0.06	2	6893
12:58:22	40.50	40.51	40.51	+0.06	2	6891
12:58:22	40.50	40.51	40.51	+0.06	2	6889
12:57:50	40.50	40.51	40.51	+0.06	1	6887
12:57:44	40.50	40.51	40.51	+0.06	5	6886
12:57:44	40.50	40.51	40.51	+0.06	2	6881
12:57:42	40.50	40.51	40.50	+0.05	2	6879
12:57:20	40.50	40.51	40.50	+0.05	1	6877
12:56:59	40.50	40.51	40.50	+0.05	1	6876
12:55:27	40.50	40.51	40.50	+0.05	3	6875
12:55:15	40.50	40.51	40.51	+0.06	7	6872
12:55:13	40.50	40.51	40.51	+0.06	13	6865
12:54:38	40.50	40.51	40.50	+0.05	1	6852
12:54:13	40.48	40.50	40.50	+0.05	8	6851
12:54:12	40.48	40.50	40.50	+0.05	3	6843
12:53:55	40.49	40.50	40.49	+0.04	1	6840
12:53:21	40.47	40.48	40.48	+0.03	4	6839
12:53:21	40.47	40.48	40.48	+0.03	3	6835
12:51:46	40.48	40.51	40.48	+0.03	3	6832
12:51:14	40.46	40.47	40.48	+0.03	1	6829
12:51:14	40.46	40.47	40.47	+0.02	1	6828
12:51:12	40.47	40.48	40.47	+0.02	22	6827
12:51:00	40.47	40.48	40.47	+0.02	25	6805
12:50:46	40.47	40.48	40.47	+0.02	1	6780
12:50:34	40.47	40.48	40.47	+0.02	1	6779
12:50:19	40.47	40.48	40.47	+0.02	3	6778
12:49:22	40.47	40.50	40.47	+0.02	5	6775
12:48:59	40.48	40.51	40.48	+0.03	1	6770
12:48:58	40.50	40.51	40.48	+0.03	77	6769
12:48:58	40.50	40.51	40.49	+0.04	11	6692
12:48:58	40.50	40.51	40.50	+0.05	12	6681
12:48:46	40.50	40.51	40.51	+0.06	1	6669
12:47:29	40.50	40.51	40.51	+0.06	5	6668
12:46:36	40.50	40.51	40.51	+0.06	1	6663
12:44:59	40.50	40.51	40.50	+0.05	2	6662
12:44:59	40.49	40.50	40.50	+0.05	1	6660
12:44:58	40.49	40.50	40.50	+0.05	1	6659
12:44:20	40.48	40.50	40.50	+0.05	10	6658
12:44:09	40.48	40.50	40.50	+0.05	4	6648
12:44:08	40.49	40.50	40.49	+0.04	1	6644
12:43:41	40.49	40.51	40.49	+0.04	3	6643
12:41:47	40.48	40.49	40.49	+0.04	1	6640
12:41:46	40.48	40.49	40.49	+0.04	2	6639
12:41:44	40.48	40.49	40.49	+0.04	1	6637
12:41:40	40.48	40.49	40.48	+0.03	1	6636
12:41:10	40.48	40.49	40.49	+0.04	1	6635
12:41:05	40.48	40.49	40.49	+0.04	1	6634
12:40:59	40.48	40.49	40.49	+0.04	1	6633
12:40:57	40.48	40.49	40.49	+0.04	2	6632
12:40:45	40.50	40.51	40.50	+0.05	2	6630
12:40:31	40.48	40.51	40.48	+0.03	1	6628
12:40:17	40.49	40.50	40.49	+0.04	1	6627
12:40:14	40.48	40.50	40.50	+0.05	5	6626
12:39:43	40.49	40.50	40.49	+0.04	22	6621
12:39:32	40.50	40.51	40.50	+0.05	1	6599
12:39:31	40.50	40.51	40.50	+0.05	4	6598
12:39:30	40.50	40.51	40.50	+0.05	8	6594
12:38:07	40.49	40.50	40.50	+0.05	1	6586
12:37:51	40.50	40.51	40.50	+0.05	1	6585
12:37:32	40.50	40.51	40.50	+0.05	9	6584
12:37:30	40.49	40.51	40.51	+0.06	5	6575
12:37:30	40.50	40.51	40.50	+0.05	1	6570
12:37:09	40.50	40.51	40.50	+0.05	3	6569
12:37:08	40.50	40.51	40.50	+0.05	2	6566
12:37:08	40.50	40.51	40.50	+0.05	3	6564
12:37:05	40.50	40.51	40.50	+0.05	9	6561
12:36:54	40.50	40.51	40.50	+0.05	1	6552
12:36:33	40.50	40.51	40.50	+0.05	2	6551
12:36:19	40.50	40.51	40.50	+0.05	14	6549
12:35:06	40.51	40.52	40.51	+0.06	6	6535
12:34:57	40.51	40.52	40.52	+0.07	3	6529
12:34:42	40.51	40.52	40.52	+0.07	1	6526
12:34:40	40.52	40.53	40.52	+0.07	1	6525
12:34:38	40.52	40.53	40.53	+0.08	5	6524
12:33:52	40.52	40.53	40.52	+0.07	4	6519
12:33:46	40.51	40.52	40.52	+0.07	7	6515
12:33:44	40.51	40.52	40.51	+0.06	1	6508
12:33:39	40.51	40.52	40.52	+0.07	1	6507
12:33:26	40.51	40.52	40.52	+0.07	1	6506
12:32:39	40.50	40.52	40.52	+0.07	10	6505
12:32:32	40.50	40.52	40.52	+0.07	1	6495
12:32:05	40.52	40.53	40.52	+0.07	5	6494
12:31:05	40.50	40.53	40.53	+0.08	3	6489
12:30:02	40.49	40.51	40.51	+0.06	1	6486
12:29:38	40.49	40.51	40.48	+0.03	4	6485
12:29:38	40.49	40.51	40.49	+0.04	1	6481
12:29:16	40.49	40.53	40.49	+0.04	100	6480
12:29:16	40.51	40.54	40.50	+0.05	23	6380
12:29:16	40.51	40.54	40.51	+0.06	2	6357
12:29:12	40.51	40.54	40.54	+0.09	10	6355
12:29:11	40.51	40.54	40.54	+0.09	10	6345
12:28:52	40.51	40.54	40.54	+0.09	8	6335
12:28:47	40.50	40.51	40.51	+0.06	1	6327
12:28:00	40.51	40.54	40.51	+0.06	8	6326
12:27:49	40.50	40.51	40.51	+0.06	2	6318
12:27:04	40.49	40.51	40.49	+0.04	6	6316
12:26:46	40.49	40.50	40.50	+0.05	3	6310
12:26:45	40.49	40.50	40.50	+0.05	1	6307
12:26:03	40.49	40.50	40.50	+0.05	1	6306
12:25:30	40.49	40.50	40.50	+0.05	3	6305
12:25:01	40.50	40.51	40.50	+0.05	65	6302
12:24:53	40.50	40.51	40.50	+0.05	12	6237
12:24:49	40.51	40.53	40.51	+0.06	11	6225
12:24:21	40.51	40.52	40.51	+0.06	1	6214
12:24:10	40.51	40.52	40.51	+0.06	3	6213
12:24:00	40.51	40.52	40.51	+0.06	2	6210
12:23:18	40.50	40.52	40.52	+0.07	2	6208
12:21:36	40.50	40.52	40.52	+0.07	5	6206
12:21:34	40.50	40.52	40.52	+0.07	5	6201
12:21:33	40.51	40.52	40.51	+0.06	2	6196
12:21:17	40.50	40.52	40.52	+0.07	1	6194
12:20:49	40.50	40.52	40.52	+0.07	3	6193
12:20:30	40.50	40.52	40.53	+0.08	1	6190
12:20:30	40.50	40.52	40.52	+0.07	1	6189
12:20:28	40.51	40.52	40.51	+0.06	2	6188
12:20:09	40.51	40.54	40.51	+0.06	7	6186
12:19:19	40.52	40.54	40.52	+0.07	2	6179
12:19:10	40.52	40.54	40.52	+0.07	12	6177
12:18:52	40.53	40.54	40.53	+0.08	11	6165
12:18:10	40.53	40.54	40.53	+0.08	14	6154
12:18:07	40.54	40.55	40.54	+0.09	1	6140
12:18:00	40.54	40.55	40.55	+0.10	1	6139
12:17:27	40.54	40.55	40.54	+0.09	3	6138
12:17:24	40.53	40.55	40.53	+0.08	1	6135
12:17:15	40.54	40.55	40.54	+0.09	2	6134
12:17:15	40.54	40.55	40.54	+0.09	3	6132
12:16:29	40.53	40.54	40.54	+0.09	1	6129
12:16:24	40.53	40.54	40.54	+0.09	1	6128
12:16:08	40.53	40.54	40.54	+0.09	1	6127
12:15:10	40.53	40.54	40.54	+0.09	1	6126
12:14:22	40.53	40.54	40.54	+0.09	1	6125
12:14:17	40.54	40.55	40.54	+0.09	1	6124
12:14:11	40.54	40.55	40.54	+0.09	2	6123
12:14:03	40.53	40.54	40.54	+0.09	1	6121
12:13:56	40.53	40.54	40.53	+0.08	3	6120
12:13:12	40.53	40.54	40.53	+0.08	8	6117
12:12:55	40.54	40.55	40.54	+0.09	5	6109
12:12:50	40.54	40.55	40.54	+0.09	1	6104
12:12:23	40.54	40.55	40.54	+0.09	7	6103
12:12:15	40.53	40.55	40.55	+0.10	1	6096
12:12:10	40.54	40.55	40.54	+0.09	33	6095
12:12:00	40.54	40.55	40.55	+0.10	1	6062
12:11:28	40.53	40.54	40.55	+0.10	1	6061
12:11:28	40.53	40.54	40.54	+0.09	6	6060
12:10:52	40.53	40.54	40.54	+0.09	2	6054
12:10:38	40.53	40.54	40.54	+0.09	1	6052
12:09:55	40.54	40.55	40.54	+0.09	2	6051
12:09:00	40.54	40.55	40.55	+0.10	1	6049
12:07:30	40.53	40.55	40.55	+0.10	1	6048
12:06:57	40.54	40.55	40.54	+0.09	10	6047
12:06:27	40.54	40.55	40.54	+0.09	1	6037
12:06:07	40.54	40.55	40.55	+0.10	1	6036
12:06:03	40.55	40.56	40.55	+0.10	9	6035
12:04:34	40.54	40.55	40.55	+0.10	1	6026
12:04:21	40.55	40.59	40.55	+0.10	35	6025
12:04:08	40.55	40.59	40.55	+0.10	5	5990
12:04:02	40.55	40.59	40.55	+0.10	5	5985
12:04:01	40.55	40.59	40.55	+0.10	2	5980
12:03:20	40.55	40.59	40.55	+0.10	7	5978
12:03:00	40.56	40.59	40.56	+0.11	5	5971
12:02:12	40.55	40.59	40.55	+0.10	1	5966
12:02:06	40.55	40.58	40.58	+0.13	1	5965
12:01:55	40.55	40.58	40.55	+0.10	2	5964
12:01:38	40.55	40.58	40.55	+0.10	5	5962
12:01:35	40.57	40.58	40.57	+0.12	2	5957
12:01:29	40.55	40.57	40.57	+0.12	1	5955
12:01:16	40.55	40.57	40.57	+0.12	1	5954
12:01:05	40.55	40.57	40.57	+0.12	2	5953
12:00:55	40.55	40.57	40.57	+0.12	2	5951
12:00:22	40.55	40.57	40.55	+0.10	1	5949
11:59:59	40.55	40.57	40.55	+0.10	2	5948
11:59:39	40.56	40.57	40.56	+0.11	1	5946
11:59:00	40.55	40.57	40.57	+0.12	1	5945
11:58:58	40.54	40.55	40.55	+0.10	3	5944
11:58:54	40.54	40.55	40.55	+0.10	1	5941
11:58:30	40.54	40.55	40.55	+0.10	2	5940
11:58:09	40.54	40.55	40.55	+0.10	2	5938
11:58:07	40.54	40.55	40.55	+0.10	1	5936
11:58:04	40.54	40.55	40.55	+0.10	1	5935
11:57:59	40.54	40.55	40.55	+0.10	1	5934
11:56:23	40.53	40.55	40.53	+0.08	2	5933
11:56:06	40.53	40.55	40.53	+0.08	4	5931
11:53:20	40.55	40.56	40.55	+0.10	1	5927
11:52:58	40.52	40.54	40.55	+0.10	6	5926
11:52:58	40.52	40.54	40.54	+0.09	4	5920
11:52:56	40.51	40.54	40.51	+0.06	2	5916
11:52:13	40.51	40.54	40.51	+0.06	5	5914
11:52:10	40.52	40.54	40.51	+0.06	4	5909
11:52:10	40.52	40.54	40.52	+0.07	1	5905
11:50:41	40.51	40.55	40.51	+0.06	1	5904
11:49:33	40.50	40.54	40.50	+0.05	2	5903
11:48:30	40.51	40.52	40.50	+0.05	14	5901
11:48:30	40.51	40.52	40.51	+0.06	1	5887
11:48:07	40.51	40.54	40.51	+0.06	4	5886
11:47:47	40.52	40.54	40.52	+0.07	2	5882
11:47:47	40.52	40.54	40.52	+0.07	2	5880
11:47:43	40.53	40.55	40.53	+0.08	5	5878
11:47:43	40.53	40.55	40.53	+0.08	6	5873
11:47:03	40.53	40.55	40.53	+0.08	1	5867
11:47:01	40.54	40.55	40.53	+0.08	2	5866
11:47:01	40.54	40.55	40.54	+0.09	7	5864
11:46:53	40.54	40.55	40.55	+0.10	1	5857
11:46:43	40.55	40.58	40.55	+0.10	4	5856
11:46:43	40.55	40.58	40.55	+0.10	3	5852
11:46:10	40.55	40.56	40.56	+0.11	2	5849
11:45:47	40.55	40.56	40.56	+0.11	1	5847
11:45:20	40.55	40.56	40.56	+0.11	3	5846
11:43:53	40.55	40.56	40.56	+0.11	3	5843
11:43:48	40.54	40.56	40.56	+0.11	1	5840
11:43:19	40.54	40.56	40.56	+0.11	1	5839
11:42:46	40.53	40.56	40.56	+0.11	2	5838
11:42:32	40.54	40.58	40.54	+0.09	17	5836
11:42:32	40.55	40.58	40.55	+0.10	7	5819
11:42:22	40.58	40.59	40.58	+0.13	2	5812
11:42:10	40.58	40.60	40.60	+0.15	1	5810
11:41:47	40.59	40.60	40.59	+0.14	1	5809
11:40:54	40.58	40.60	40.60	+0.15	1	5808
11:40:08	40.55	40.60	40.60	+0.15	6	5807
11:39:50	40.54	40.55	40.55	+0.10	1	5801
11:39:02	40.53	40.54	40.54	+0.09	1	5800
11:37:44	40.53	40.54	40.53	+0.08	2	5799
11:36:52	40.53	40.54	40.53	+0.08	2	5797
11:36:26	40.50	40.53	40.53	+0.08	1	5795
11:35:41	40.49	40.50	40.53	+0.08	60	5794
11:35:41	40.49	40.50	40.52	+0.07	14	5734
11:35:41	40.49	40.50	40.51	+0.06	4	5720
11:35:41	40.49	40.50	40.50	+0.05	22	5716
11:35:26	40.49	40.50	40.50	+0.05	2	5694
11:34:59	40.49	40.50	40.50	+0.05	3	5692
11:34:46	40.49	40.50	40.50	+0.05	1	5689
11:34:43	40.49	40.50	40.50	+0.05	1	5688
11:33:57	40.49	40.50	40.50	+0.05	3	5687
11:33:21	40.48	40.50	40.50	+0.05	1	5684
11:33:12	40.49	40.50	40.49	+0.04	1	5683
11:32:21	40.49	40.50	40.50	+0.05	1	5682
11:31:41	40.49	40.50	40.50	+0.05	3	5681
11:31:24	40.49	40.50	40.50	+0.05	2	5678
11:31:19	40.49	40.50	40.50	+0.05	1	5676
11:30:38	40.48	40.50	40.50	+0.05	1	5675
11:30:16	40.48	40.50	40.50	+0.05	1	5674
11:30:11	40.48	40.50	40.50	+0.05	2	5673
11:29:30	40.48	40.50	40.48	+0.03	26	5671
11:26:56	40.49	40.50	40.49	+0.04	2	5645
11:26:56	40.49	40.50	40.49	+0.04	20	5643
11:26:11	40.50	40.52	40.50	+0.05	2	5623
11:25:48	40.49	40.50	40.50	+0.05	2	5621
11:25:46	40.49	40.50	40.50	+0.05	1	5619
11:25:38	40.49	40.50	40.50	+0.05	1	5618
11:25:15	40.49	40.50	40.50	+0.05	1	5617
11:25:13	40.49	40.50	40.50	+0.05	1	5616
11:24:50	40.50	40.52	40.50	+0.05	8	5615
11:24:46	40.51	40.53	40.51	+0.06	4	5607
11:24:35	40.52	40.53	40.52	+0.07	1	5603
11:23:10	40.50	40.51	40.51	+0.06	3	5602
11:22:25	40.50	40.51	40.50	+0.05	1	5599
11:22:08	40.50	40.51	40.50	+0.05	1	5598
11:22:08	40.50	40.51	40.50	+0.05	1	5597
11:22:00	40.49	40.51	40.51	+0.06	1	5596
11:21:32	40.50	40.51	40.50	+0.05	1	5595
11:21:10	40.50	40.51	40.50	+0.05	82	5594
11:21:09	40.50	40.51	40.50	+0.05	3	5512
11:21:04	40.50	40.51	40.50	+0.05	1	5509
11:20:51	40.50	40.51	40.50	+0.05	1	5508
11:20:32	40.50	40.51	40.51	+0.06	1	5507
11:20:10	40.51	40.52	40.51	+0.06	3	5506
11:19:29	40.50	40.52	40.52	+0.07	10	5503
11:19:10	40.51	40.53	40.51	+0.06	23	5493
11:19:08	40.51	40.52	40.52	+0.07	1	5470
11:18:38	40.51	40.52	40.52	+0.07	1	5469
11:18:16	40.51	40.52	40.52	+0.07	1	5468
11:17:46	40.52	40.53	40.52	+0.07	3	5467
11:17:42	40.52	40.54	40.52	+0.07	4	5464
11:16:03	40.52	40.55	40.52	+0.07	17	5460
11:15:55	40.54	40.55	40.54	+0.09	14	5443
11:15:55	40.52	40.54	40.54	+0.09	1	5429
11:15:45	40.53	40.54	40.53	+0.08	2	5428
11:15:10	40.53	40.54	40.53	+0.08	1	5426
11:14:48	40.52	40.53	40.53	+0.08	1	5425
11:14:09	40.53	40.54	40.53	+0.08	2	5424
11:14:09	40.53	40.54	40.53	+0.08	1	5422
11:14:04	40.53	40.54	40.53	+0.08	1	5421
11:13:47	40.53	40.54	40.53	+0.08	1	5420
11:13:18	40.53	40.54	40.53	+0.08	1	5419
11:13:14	40.52	40.54	40.54	+0.09	10	5418
11:13:08	40.53	40.54	40.53	+0.08	1	5408
11:13:05	40.53	40.54	40.53	+0.08	1	5407
11:12:57	40.52	40.54	40.54	+0.09	5	5406
11:12:44	40.53	40.54	40.53	+0.08	1	5401
11:09:58	40.52	40.53	40.52	+0.07	1	5400
11:09:52	40.52	40.53	40.53	+0.08	10	5399
11:09:42	40.51	40.53	40.53	+0.08	1	5389
11:09:39	40.51	40.53	40.53	+0.08	2	5388
11:08:52	40.51	40.52	40.52	+0.07	1	5386
11:08:48	40.52	40.55	40.52	+0.07	3	5385
11:08:48	40.52	40.55	40.52	+0.07	4	5382
11:08:44	40.53	40.55	40.53	+0.08	6	5378
11:08:43	40.53	40.55	40.53	+0.08	9	5372
11:08:43	40.54	40.56	40.53	+0.08	14	5363
11:08:43	40.54	40.56	40.54	+0.09	1	5349
11:08:14	40.55	40.56	40.55	+0.10	1	5348
11:08:06	40.55	40.56	40.56	+0.11	5	5347
11:07:29	40.53	40.55	40.55	+0.10	2	5342
11:07:16	40.53	40.55	40.55	+0.10	1	5340
11:06:59	40.54	40.56	40.54	+0.09	3	5339
11:06:46	40.54	40.56	40.56	+0.11	1	5336
11:06:45	40.55	40.56	40.55	+0.10	2	5335
11:06:44	40.54	40.56	40.56	+0.11	1	5333
11:06:44	40.54	40.56	40.54	+0.09	5	5332
11:06:44	40.55	40.57	40.55	+0.10	10	5327
11:06:39	40.57	40.58	40.57	+0.12	1	5317
11:06:24	40.58	40.60	40.57	+0.12	17	5316
11:06:24	40.58	40.60	40.58	+0.13	3	5299
11:05:46	40.58	40.59	40.59	+0.14	1	5296
11:05:38	40.58	40.59	40.58	+0.13	50	5295
11:05:32	40.58	40.59	40.59	+0.14	5	5245
11:05:31	40.58	40.59	40.59	+0.14	4	5240
11:05:03	40.54	40.56	40.58	+0.13	50	5236
11:05:03	40.54	40.56	40.57	+0.12	28	5186
11:05:03	40.54	40.56	40.56	+0.11	22	5158
11:05:00	40.54	40.56	40.56	+0.11	1	5136
11:04:33	40.54	40.55	40.55	+0.10	2	5135
11:04:16	40.54	40.55	40.55	+0.10	4	5133
11:04:16	40.54	40.55	40.55	+0.10	6	5129
11:02:54	40.54	40.55	40.54	+0.09	2	5123
11:02:05	40.53	40.54	40.54	+0.09	2	5121
11:01:53	40.54	40.55	40.54	+0.09	1	5119
11:01:20	40.54	40.55	40.54	+0.09	10	5118
11:00:00	40.54	40.55	40.54	+0.09	10	5108
10:59:48	40.54	40.55	40.55	+0.10	2	5098
10:59:00	40.53	40.55	40.55	+0.10	1	5096
10:58:52	40.53	40.54	40.54	+0.09	1	5095
10:58:50	40.53	40.54	40.54	+0.09	1	5094
10:55:12	40.52	40.53	40.55	+0.10	5	5093
10:55:12	40.52	40.53	40.54	+0.09	13	5088
10:55:12	40.52	40.53	40.53	+0.08	2	5075
10:55:08	40.52	40.53	40.52	+0.07	1	5073
10:54:44	40.51	40.52	40.52	+0.07	2	5072
10:54:03	40.51	40.52	40.52	+0.07	1	5070
10:53:55	40.52	40.54	40.52	+0.07	4	5069
10:53:45	40.52	40.54	40.54	+0.09	1	5065
10:53:20	40.52	40.53	40.52	+0.07	5	5064
10:53:20	40.52	40.53	40.52	+0.07	17	5059
10:53:20	40.52	40.53	40.52	+0.07	9	5042
10:53:09	40.52	40.54	40.52	+0.07	14	5033
10:53:08	40.53	40.55	40.53	+0.08	2	5019
10:53:03	40.53	40.54	40.54	+0.09	1	5017
10:52:52	40.53	40.55	40.53	+0.08	7	5016
10:52:46	40.53	40.55	40.53	+0.08	4	5009
10:52:41	40.53	40.55	40.55	+0.10	3	5005
10:52:39	40.53	40.55	40.53	+0.08	9	5002
10:52:39	40.53	40.55	40.53	+0.08	15	4993
10:52:37	40.54	40.55	40.54	+0.09	89	4978
10:52:34	40.54	40.55	40.55	+0.10	1	4889
10:52:29	40.54	40.55	40.55	+0.10	1	4888
10:52:23	40.54	40.55	40.55	+0.10	5	4887
10:52:16	40.54	40.55	40.55	+0.10	3	4882
10:51:21	40.54	40.55	40.55	+0.10	1	4879
10:51:17	40.54	40.55	40.55	+0.10	2	4878
10:50:55	40.54	40.55	40.55	+0.10	5	4876
10:50:47	40.54	40.55	40.55	+0.10	15	4871
10:50:43	40.54	40.55	40.54	+0.09	6	4856
10:49:56	40.54	40.55	40.54	+0.09	2	4850
10:49:51	40.54	40.55	40.54	+0.09	2	4848
10:49:15	40.54	40.55	40.54	+0.09	4	4846
10:48:41	40.53	40.54	40.54	+0.09	1	4842
10:48:35	40.53	40.54	40.54	+0.09	3	4841
10:48:22	40.53	40.54	40.54	+0.09	1	4838
10:47:42	40.54	40.55	40.54	+0.09	2	4837
10:47:32	40.53	40.54	40.54	+0.09	3	4835
10:47:20	40.53	40.54	40.54	+0.09	5	4832
10:46:23	40.53	40.54	40.53	+0.08	1	4827
10:45:35	40.52	40.53	40.53	+0.08	1	4826
10:45:31	40.52	40.53	40.53	+0.08	1	4825
10:45:20	40.52	40.53	40.53	+0.08	1	4824
10:45:18	40.52	40.53	40.53	+0.08	1	4823
10:44:50	40.52	40.53	40.53	+0.08	1	4822
10:44:15	40.53	40.54	40.53	+0.08	2	4821
10:44:05	40.53	40.54	40.54	+0.09	2	4819
10:42:53	40.52	40.54	40.54	+0.09	1	4817
10:42:45	40.53	40.54	40.53	+0.08	4	4816
10:42:34	40.52	40.54	40.54	+0.09	1	4812
10:42:28	40.53	40.54	40.53	+0.08	2	4811
10:42:28	40.53	40.54	40.53	+0.08	3	4809
10:41:56	40.53	40.54	40.53	+0.08	2	4806
10:41:56	40.53	40.54	40.53	+0.08	6	4804
10:41:55	40.53	40.54	40.53	+0.08	4	4798
10:41:55	40.53	40.54	40.53	+0.08	8	4794
10:41:19	40.52	40.53	40.53	+0.08	3	4786
10:41:17	40.52	40.53	40.53	+0.08	2	4783
10:41:16	40.52	40.53	40.53	+0.08	3	4781
10:41:11	40.52	40.53	40.53	+0.08	2	4778
10:41:03	40.52	40.53	40.53	+0.08	30	4776
10:40:58	40.52	40.53	40.53	+0.08	1	4746
10:40:40	40.52	40.53	40.53	+0.08	5	4745
10:40:27	40.52	40.53	40.53	+0.08	1	4740
10:40:06	40.52	40.53	40.53	+0.08	1	4739
10:39:49	40.52	40.53	40.53	+0.08	1	4738
10:39:40	40.52	40.53	40.53	+0.08	6	4737
10:39:35	40.52	40.53	40.53	+0.08	1	4731
10:39:35	40.52	40.53	40.53	+0.08	1	4730
10:39:25	40.52	40.53	40.53	+0.08	1	4729
10:39:02	40.52	40.53	40.53	+0.08	2	4728
10:38:51	40.52	40.53	40.53	+0.08	1	4726
10:38:36	40.52	40.53	40.52	+0.07	1	4725
10:38:33	40.52	40.53	40.53	+0.08	1	4724
10:37:31	40.51	40.52	40.52	+0.07	5	4723
10:37:30	40.51	40.52	40.52	+0.07	3	4718
10:37:27	40.51	40.52	40.52	+0.07	1	4715
10:37:24	40.51	40.52	40.52	+0.07	1	4714
10:37:14	40.51	40.53	40.53	+0.08	1	4713
10:37:14	40.51	40.53	40.53	+0.08	1	4712
10:37:02	40.51	40.53	40.53	+0.08	2	4711
10:36:53	40.52	40.53	40.53	+0.08	1	4709
10:36:23	40.51	40.53	40.53	+0.08	10	4708
10:36:19	40.51	40.52	40.52	+0.07	2	4698
10:36:18	40.51	40.52	40.52	+0.07	1	4696
10:36:08	40.52	40.53	40.52	+0.07	7	4695
10:36:06	40.52	40.53	40.52	+0.07	20	4688
10:35:49	40.52	40.53	40.52	+0.07	10	4668
10:35:29	40.51	40.52	40.52	+0.07	15	4658
10:35:01	40.50	40.52	40.52	+0.07	10	4643
10:33:41	40.48	40.52	40.52	+0.07	1	4633
10:33:30	40.49	40.52	40.52	+0.07	1	4632
10:33:18	40.49	40.52	40.52	+0.07	3	4631
10:33:09	40.48	40.50	40.50	+0.05	69	4628
10:33:06	40.48	40.50	40.50	+0.05	1	4559
10:32:34	40.47	40.50	40.50	+0.05	1	4558
10:31:47	40.47	40.50	40.47	+0.02	4	4557
10:31:39	40.47	40.50	40.50	+0.05	1	4553
10:31:18	40.50	40.51	40.50	+0.05	38	4552
10:30:54	40.50	40.51	40.50	+0.05	2	4514
10:30:52	40.51	40.52	40.51	+0.06	1	4512
10:30:15	40.50	40.52	40.50	+0.05	20	4511
10:29:39	40.45	40.46	40.46	+0.01	12	4491
10:29:39	40.45	40.46	40.46	+0.01	8	4479
10:29:39	40.45	40.46	40.46	+0.01	20	4471
10:29:37	40.45	40.46	40.46	+0.01	22	4451
10:29:37	40.45	40.46	40.46	+0.01	29	4429
10:29:36	40.45	40.46	40.46	+0.01	42	4400
10:29:36	40.46	40.52	40.46	+0.01	3	4358
10:29:27	40.45	40.46	40.46	+0.01	3	4355
10:29:27	40.45	40.46	40.46	+0.01	13	4352
10:29:27	40.45	40.46	40.46	+0.01	9	4339
10:29:25	40.45	40.46	40.46	+0.01	5	4330
10:29:23	40.45	40.46	40.46	+0.01	1	4325
10:29:23	40.45	40.46	40.46	+0.01	16	4324
10:29:20	40.45	40.46	40.46	+0.01	10	4308
10:29:16	40.45	40.46	40.46	+0.01	71	4298
10:29:16	40.46	40.51	40.46	+0.01	22	4227
10:29:10	40.45	40.46	40.46	+0.01	18	4205
10:29:10	40.45	40.46	40.46	+0.01	15	4187
10:29:09	40.46	40.52	40.46	+0.01	117	4172
10:29:05	40.51	40.52	40.46	+0.01	50	4055
10:29:05	40.51	40.52	40.47	+0.02	69	4005
10:29:05	40.51	40.52	40.48	+0.03	7	3936
10:29:05	40.51	40.52	40.50	+0.05	20	3929
10:29:05	40.51	40.52	40.51	+0.06	4	3909
10:28:05	40.51	40.52	40.51	+0.06	1	3905
10:27:40	40.50	40.51	40.51	+0.06	9	3904
10:27:25	40.50	40.51	40.50	+0.05	1	3895
10:26:38	40.50	40.51	40.50	+0.05	1	3894
10:26:33	40.50	40.51	40.50	+0.05	1	3893
10:26:07	40.50	40.51	40.50	+0.05	3	3892
10:26:01	40.50	40.51	40.50	+0.05	4	3889
10:26:00	40.50	40.51	40.51	+0.06	1	3885
10:25:32	40.49	40.50	40.50	+0.05	9	3884
10:25:14	40.49	40.50	40.50	+0.05	1	3875
10:25:11	40.50	40.51	40.50	+0.05	1	3874
10:25:02	40.47	40.50	40.50	+0.05	1	3873
10:25:01	40.48	40.50	40.48	+0.03	1	3872
10:24:33	40.50	40.51	40.50	+0.05	1	3871
10:24:27	40.47	40.50	40.50	+0.05	1	3870
10:24:20	40.49	40.50	40.49	+0.04	1	3869
10:23:05	40.47	40.50	40.47	+0.02	4	3868
10:22:39	40.49	40.51	40.48	+0.03	3	3864
10:22:39	40.49	40.51	40.49	+0.04	1	3861
10:22:14	40.51	40.54	40.49	+0.04	10	3860
10:22:14	40.51	40.54	40.50	+0.05	50	3850
10:22:14	40.51	40.54	40.51	+0.06	10	3800
10:21:27	40.50	40.55	40.55	+0.10	1	3790
10:21:17	40.50	40.55	40.55	+0.10	1	3789
10:20:56	40.50	40.55	40.55	+0.10	3	3788
10:20:27	40.50	40.55	40.55	+0.10	1	3785
10:19:19	40.46	40.50	40.50	+0.05	6	3784
10:18:56	40.46	40.50	40.50	+0.05	1	3778
10:18:44	40.46	40.50	40.50	+0.05	1	3777
10:18:15	40.46	40.50	40.50	+0.05	10	3776
10:17:54	40.46	40.50	40.50	+0.05	1	3766
10:17:45	40.46	40.50	40.50	+0.05	1	3765
10:17:42	40.50	40.54	40.50	+0.05	2	3764
10:17:41	40.46	40.50	40.50	+0.05	3	3762
10:17:34	40.46	40.50	40.50	+0.05	1	3759
10:17:25	40.46	40.50	40.50	+0.05	10	3758
10:16:54	40.44	40.46	40.46	+0.01	4	3748
10:16:48	40.44	40.45	40.45	0	14	3744
10:16:29	40.43	40.44	40.44	-0.01	5	3730
10:16:29	40.43	40.44	40.44	-0.01	9	3725
10:16:22	40.41	40.44	40.44	-0.01	1	3716
10:16:08	40.42	40.44	40.44	-0.01	5	3715
10:15:59	40.41	40.43	40.43	-0.02	12	3710
10:15:59	40.41	40.42	40.42	-0.03	7	3698
10:15:59	40.41	40.42	40.42	-0.03	3	3691
10:15:35	40.40	40.41	40.41	-0.04	7	3688
10:15:35	40.40	40.41	40.41	-0.04	5	3681
10:15:19	40.40	40.41	40.40	-0.05	1	3676
10:15:12	40.39	40.40	40.40	-0.05	1	3675
10:15:05	40.40	40.41	40.40	-0.05	1	3674
10:14:51	40.39	40.40	40.40	-0.05	1	3673
10:14:49	40.39	40.40	40.40	-0.05	5	3672
10:14:49	40.39	40.40	40.40	-0.05	1	3667
10:14:47	40.39	40.40	40.40	-0.05	3	3666
10:14:16	40.39	40.40	40.40	-0.05	15	3663
10:14:04	40.39	40.40	40.40	-0.05	1	3648
10:13:43	40.39	40.40	40.40	-0.05	1	3647
10:13:19	40.39	40.40	40.40	-0.05	1	3646
10:13:18	40.39	40.40	40.40	-0.05	1	3645
10:12:16	40.38	40.39	40.39	-0.06	1	3644
10:12:14	40.39	40.40	40.39	-0.06	6	3643
10:12:04	40.39	40.40	40.40	-0.05	2	3637
10:11:23	40.39	40.40	40.40	-0.05	1	3635
10:11:13	40.39	40.40	40.40	-0.05	27	3634
10:11:13	40.39	40.40	40.40	-0.05	1	3607
10:11:07	40.39	40.40	40.40	-0.05	1	3606
10:10:49	40.39	40.40	40.40	-0.05	1	3605
10:10:38	40.39	40.40	40.39	-0.06	1	3604
10:10:18	40.39	40.40	40.39	-0.06	15	3603
10:09:42	40.39	40.40	40.39	-0.06	72	3588
10:09:36	40.39	40.40	40.40	-0.05	2	3516
10:09:11	40.39	40.40	40.40	-0.05	1	3514
10:08:42	40.39	40.40	40.40	-0.05	1	3513
10:07:53	40.39	40.40	40.40	-0.05	1	3512
10:07:34	40.39	40.40	40.40	-0.05	1	3511
10:07:26	40.39	40.40	40.40	-0.05	1	3510
10:07:03	40.39	40.40	40.39	-0.06	10	3509
10:06:46	40.40	40.45	40.40	-0.05	3	3499
10:06:28	40.40	40.45	40.40	-0.05	1	3496
10:06:27	40.39	40.40	40.40	-0.05	14	3495
10:06:21	40.40	40.45	40.40	-0.05	16	3481
10:06:17	40.42	40.45	40.41	-0.04	5	3465
10:06:17	40.42	40.45	40.42	-0.03	25	3460
10:06:15	40.42	40.43	40.43	-0.02	2	3435
10:06:13	40.42	40.43	40.42	-0.03	30	3433
10:05:52	40.41	40.42	40.42	-0.03	1	3403
10:05:29	40.42	40.43	40.42	-0.03	1	3402
10:05:21	40.42	40.43	40.43	-0.02	1	3401
10:04:38	40.39	40.40	40.40	-0.05	25	3400
10:04:34	40.39	40.40	40.40	-0.05	1	3375
10:04:28	40.39	40.40	40.40	-0.05	1	3374
10:04:27	40.39	40.40	40.40	-0.05	2	3373
10:03:57	40.39	40.40	40.40	-0.05	2	3371
10:03:48	40.39	40.40	40.40	-0.05	1	3369
10:02:30	40.39	40.43	40.43	-0.02	1	3368
10:02:21	40.39	40.40	40.40	-0.05	27	3367
10:02:11	40.39	40.40	40.40	-0.05	2	3340
10:01:37	40.41	40.45	40.41	-0.04	1	3338
10:01:22	40.39	40.40	40.43	-0.02	14	3337
10:01:22	40.39	40.40	40.40	-0.05	6	3323
10:01:10	40.39	40.40	40.40	-0.05	1	3317
10:01:01	40.41	40.45	40.40	-0.05	22	3316
10:01:01	40.41	40.45	40.41	-0.04	1	3294
10:00:58	40.40	40.45	40.40	-0.05	30	3293
10:00:56	40.41	40.45	40.40	-0.05	28	3263
10:00:56	40.41	40.45	40.41	-0.04	2	3235
10:00:49	40.42	40.43	40.42	-0.03	1	3233
09:59:58	40.41	40.43	40.43	-0.02	1	3232
09:58:52	40.40	40.43	40.43	-0.02	2	3231
09:58:51	40.41	40.43	40.41	-0.04	2	3229
09:58:51	40.41	40.43	40.41	-0.04	2	3227
09:58:49	40.41	40.43	40.41	-0.04	8	3225
09:58:39	40.42	40.44	40.42	-0.03	3	3217
09:58:39	40.43	40.45	40.42	-0.03	2	3214
09:58:39	40.43	40.45	40.43	-0.02	1	3212
09:58:36	40.43	40.44	40.44	-0.01	1	3211
09:58:35	40.43	40.45	40.43	-0.02	1	3210
09:58:35	40.43	40.45	40.45	0	1	3209
09:58:33	40.43	40.45	40.45	0	5	3208
09:58:32	40.43	40.45	40.45	0	1	3203
09:58:23	40.45	40.46	40.45	0	46	3202
09:58:23	40.43	40.44	40.45	0	3	3156
09:58:23	40.43	40.44	40.44	-0.01	1	3153
09:58:09	40.43	40.45	40.43	-0.02	87	3152
09:57:53	40.42	40.43	40.43	-0.02	1	3065
09:57:51	40.42	40.43	40.43	-0.02	2	3064
09:57:35	40.42	40.43	40.43	-0.02	1	3062
09:57:34	40.42	40.43	40.43	-0.02	1	3061
09:57:29	40.42	40.43	40.43	-0.02	2	3060
09:56:32	40.39	40.43	40.43	-0.02	50	3058
09:55:44	40.38	40.39	40.39	-0.06	3	3008
09:55:40	40.38	40.40	40.38	-0.07	2	3005
09:55:11	40.40	40.42	40.40	-0.05	10	3003
09:55:07	40.40	40.42	40.40	-0.05	20	2993
09:55:03	40.41	40.42	40.41	-0.04	10	2973
09:54:44	40.37	40.41	40.41	-0.04	1	2963
09:54:44	40.39	40.41	40.39	-0.06	1	2962
09:54:43	40.38	40.41	40.37	-0.08	25	2961
09:54:43	40.38	40.41	40.38	-0.07	1	2936
09:54:38	40.40	40.41	40.40	-0.05	1	2935
09:54:33	40.38	40.40	40.40	-0.05	1	2934
09:54:15	40.37	40.40	40.40	-0.05	1	2933
09:53:54	40.37	40.40	40.37	-0.08	2	2932
09:52:19	40.36	40.37	40.37	-0.08	3	2930
09:52:05	40.36	40.37	40.37	-0.08	1	2927
09:52:03	40.36	40.37	40.36	-0.09	1	2926
09:51:16	40.36	40.37	40.36	-0.09	5	2925
09:51:06	40.35	40.39	40.39	-0.06	1	2920
09:51:00	40.37	40.39	40.37	-0.08	2	2919
09:50:57	40.36	40.41	40.36	-0.09	6	2917
09:50:53	40.37	40.41	40.37	-0.08	2	2911
09:50:47	40.37	40.41	40.37	-0.08	1	2909
09:50:34	40.38	40.41	40.38	-0.07	20	2908
09:50:34	40.39	40.42	40.39	-0.06	4	2888
09:50:22	40.40	40.43	40.39	-0.06	16	2884
09:50:22	40.40	40.43	40.40	-0.05	23	2868
09:50:22	40.41	40.43	40.41	-0.04	11	2845
09:49:54	40.45	40.46	40.45	0	2	2834
09:49:49	40.41	40.46	40.46	+0.01	1	2832
09:49:35	40.41	40.46	40.46	+0.01	5	2831
09:49:25	40.45	40.46	40.45	0	3	2826
09:49:05	40.40	40.45	40.45	0	1	2823
09:48:49	40.40	40.46	40.46	+0.01	1	2822
09:48:32	40.40	40.44	40.40	-0.05	1	2821
09:48:00	40.40	40.48	40.40	-0.05	1	2820
09:47:34	40.40	40.45	40.45	0	1	2819
09:47:22	40.40	40.45	40.45	0	1	2818
09:46:37	40.39	40.40	40.40	-0.05	1	2817
09:46:27	40.40	40.42	40.40	-0.05	2	2816
09:46:26	40.40	40.42	40.40	-0.05	2	2814
09:46:26	40.41	40.43	40.41	-0.04	8	2812
09:45:45	40.38	40.45	40.38	-0.07	3	2804
09:45:15	40.38	40.45	40.38	-0.07	15	2801
09:44:37	40.35	40.38	40.38	-0.07	3	2786
09:44:31	40.35	40.38	40.38	-0.07	1	2783
09:44:17	40.35	40.36	40.37	-0.08	1	2782
09:44:17	40.35	40.36	40.36	-0.09	2	2781
09:43:44	40.34	40.35	40.35	-0.10	3	2779
09:43:34	40.33	40.34	40.34	-0.11	4	2776
09:43:34	40.33	40.34	40.34	-0.11	2	2772
09:42:50	40.32	40.34	40.32	-0.13	12	2770
09:42:25	40.32	40.33	40.32	-0.13	1	2758
09:42:12	40.32	40.33	40.32	-0.13	1	2757
09:41:55	40.32	40.34	40.32	-0.13	1	2756
09:41:33	40.32	40.34	40.32	-0.13	5	2755
09:41:32	40.32	40.34	40.34	-0.11	1	2750
09:41:17	40.32	40.34	40.32	-0.13	1	2749
09:41:10	40.33	40.34	40.32	-0.13	7	2748
09:41:10	40.33	40.34	40.33	-0.12	2	2741
09:40:52	40.32	40.33	40.33	-0.12	1	2739
09:40:44	40.32	40.33	40.33	-0.12	1	2738
09:40:19	40.31	40.32	40.32	-0.13	10	2737
09:40:03	40.31	40.32	40.32	-0.13	1	2727
09:39:35	40.31	40.32	40.32	-0.13	1	2726
09:39:05	40.32	40.33	40.32	-0.13	2	2725
09:38:57	40.32	40.33	40.32	-0.13	1	2723
09:38:56	40.32	40.33	40.33	-0.12	1	2722
09:38:52	40.32	40.33	40.33	-0.12	2	2721
09:38:48	40.32	40.33	40.33	-0.12	1	2719
09:38:06	40.32	40.33	40.33	-0.12	2	2718
09:37:51	40.31	40.33	40.31	-0.14	1	2716
09:37:30	40.31	40.32	40.31	-0.14	2	2715
09:37:23	40.30	40.32	40.30	-0.15	1	2713
09:37:16	40.30	40.32	40.32	-0.13	1	2712
09:37:09	40.30	40.32	40.30	-0.15	5	2711
09:36:59	40.31	40.32	40.30	-0.15	6	2706
09:36:59	40.31	40.32	40.31	-0.14	2	2700
09:36:45	40.30	40.32	40.32	-0.13	1	2698
09:36:26	40.30	40.32	40.32	-0.13	1	2697
09:36:25	40.31	40.32	40.31	-0.14	2	2696
09:36:21	40.31	40.33	40.31	-0.14	2	2694
09:36:11	40.33	40.34	40.32	-0.13	14	2692
09:36:11	40.33	40.34	40.33	-0.12	2	2678
09:36:10	40.33	40.34	40.33	-0.12	100	2676
09:35:56	40.34	40.36	40.34	-0.11	8	2576
09:35:56	40.34	40.36	40.34	-0.11	14	2568
09:35:52	40.35	40.36	40.35	-0.10	3	2554
09:35:38	40.35	40.36	40.35	-0.10	2	2551
09:35:29	40.35	40.36	40.35	-0.10	9	2549
09:35:17	40.36	40.37	40.36	-0.09	2	2540
09:35:17	40.36	40.37	40.36	-0.09	7	2538
09:35:17	40.36	40.37	40.36	-0.09	6	2531
09:35:14	40.36	40.38	40.36	-0.09	7	2525
09:35:13	40.36	40.38	40.36	-0.09	12	2518
09:35:03	40.37	40.39	40.37	-0.08	9	2506
09:34:32	40.37	40.39	40.37	-0.08	3	2497
09:34:10	40.37	40.39	40.37	-0.08	3	2494
09:34:10	40.40	40.42	40.38	-0.07	47	2491
09:34:10	40.40	40.42	40.39	-0.06	4	2444
09:34:10	40.40	40.42	40.40	-0.05	35	2440
09:33:50	40.42	40.43	40.41	-0.04	5	2405
09:33:50	40.42	40.43	40.42	-0.03	1	2400
09:33:45	40.42	40.44	40.44	-0.01	1	2399
09:33:44	40.42	40.44	40.44	-0.01	5	2398
09:33:26	40.41	40.44	40.44	-0.01	1	2393
09:33:17	40.41	40.43	40.41	-0.04	1	2392
09:32:55	40.41	40.45	40.41	-0.04	1	2391
09:32:52	40.41	40.45	40.45	0	1	2390
09:32:40	40.41	40.47	40.41	-0.04	2	2389
09:32:40	40.43	40.47	40.43	-0.02	9	2387
09:32:34	40.43	40.46	40.46	+0.01	1	2378
09:32:30	40.40	40.43	40.43	-0.02	17	2377
09:32:21	40.41	40.42	40.41	-0.04	7	2360
09:32:14	40.42	40.43	40.42	-0.03	34	2353
09:31:48	40.42	40.43	40.43	-0.02	1	2319
09:31:41	40.42	40.43	40.43	-0.02	1	2318
09:31:20	40.42	40.43	40.42	-0.03	1	2317
09:31:18	40.42	40.43	40.43	-0.02	1	2316
09:31:12	40.42	40.43	40.43	-0.02	1	2315
09:31:12	40.42	40.43	40.43	-0.02	1	2314
09:31:11	40.42	40.43	40.42	-0.03	9	2313
09:31:00	40.41	40.42	40.43	-0.02	4	2304
09:31:00	40.41	40.42	40.42	-0.03	1	2300
09:30:27	40.40	40.43	40.43	-0.02	5	2299
09:30:18	40.40	40.42	40.40	-0.05	2	2294
09:30:11	40.40	40.41	40.40	-0.05	10	2292
09:30:11	40.39	40.41	40.39	-0.06	9	2282
09:30:11	40.39	40.41	40.39	-0.06	23	2273
09:30:00	40.39	40.42	40.42	-0.03	1	2250
09:29:57	40.39	40.42	40.42	-0.03	1	2249
09:29:38	40.41	40.42	40.41	-0.04	3	2248
09:29:17	40.39	40.41	40.39	-0.06	2	2245
09:28:59	40.39	40.41	40.41	-0.04	5	2243
09:28:49	40.39	40.41	40.39	-0.06	3	2238
09:28:48	40.39	40.41	40.39	-0.06	4	2235
09:28:47	40.39	40.41	40.39	-0.06	4	2231
09:28:46	40.40	40.41	40.40	-0.05	2	2227
09:28:45	40.40	40.42	40.40	-0.05	13	2225
09:28:44	40.41	40.42	40.41	-0.04	2	2212
09:28:34	40.41	40.43	40.41	-0.04	2	2210
09:28:33	40.41	40.43	40.43	-0.02	1	2208
09:28:19	40.40	40.41	40.41	-0.04	1	2207
09:27:36	40.39	40.43	40.43	-0.02	2	2206
09:27:26	40.39	40.43	40.43	-0.02	5	2204
09:27:03	40.39	40.40	40.39	-0.06	1	2199
09:27:00	40.37	40.40	40.40	-0.05	1	2198
09:26:48	40.36	40.40	40.40	-0.05	10	2197
09:26:38	40.36	40.40	40.40	-0.05	1	2187
09:26:35	40.36	40.40	40.40	-0.05	1	2186
09:26:10	40.36	40.43	40.43	-0.02	1	2185
09:25:11	40.32	40.33	40.33	-0.12	1	2184
09:24:52	40.32	40.33	40.33	-0.12	2	2183
09:24:49	40.32	40.33	40.33	-0.12	1	2181
09:24:41	40.32	40.33	40.33	-0.12	1	2180
09:24:14	40.30	40.32	40.32	-0.13	1	2179
09:24:13	40.30	40.31	40.31	-0.14	10	2178
09:24:04	40.30	40.31	40.31	-0.14	1	2168
09:24:03	40.31	40.32	40.31	-0.14	3	2167
09:23:58	40.31	40.33	40.31	-0.14	2	2164
09:23:47	40.30	40.33	40.33	-0.12	2	2162
09:23:47	40.30	40.33	40.33	-0.12	5	2160
09:23:45	40.30	40.33	40.33	-0.12	1	2155
09:23:28	40.30	40.33	40.33	-0.12	1	2154
09:23:19	40.28	40.30	40.30	-0.15	1	2153
09:23:14	40.30	40.33	40.30	-0.15	2	2152
09:23:12	40.28	40.30	40.30	-0.15	1	2150
09:23:06	40.28	40.30	40.30	-0.15	1	2149
09:23:03	40.28	40.30	40.30	-0.15	1	2148
09:22:34	40.28	40.30	40.30	-0.15	1	2147
09:22:26	40.27	40.29	40.27	-0.18	1	2146
09:22:25	40.27	40.29	40.27	-0.18	1	2145
09:22:23	40.28	40.29	40.28	-0.17	5	2144
09:22:23	40.27	40.29	40.27	-0.18	15	2139
09:22:19	40.27	40.29	40.27	-0.18	14	2124
09:22:16	40.27	40.29	40.29	-0.16	1	2110
09:22:09	40.28	40.29	40.28	-0.17	5	2109
09:21:55	40.28	40.29	40.28	-0.17	1	2104
09:21:47	40.27	40.29	40.26	-0.19	1	2103
09:21:47	40.27	40.29	40.27	-0.18	1	2102
09:21:38	40.28	40.29	40.28	-0.17	3	2101
09:21:34	40.26	40.29	40.29	-0.16	1	2098
09:21:33	40.26	40.28	40.28	-0.17	1	2097
09:21:30	40.26	40.28	40.28	-0.17	1	2096
09:21:26	40.26	40.29	40.29	-0.16	1	2095
09:21:23	40.26	40.29	40.29	-0.16	5	2094
09:21:21	40.26	40.28	40.28	-0.17	1	2089
09:21:20	40.26	40.28	40.28	-0.17	1	2088
09:21:18	40.26	40.29	40.29	-0.16	10	2087
09:21:02	40.26	40.30	40.30	-0.15	5	2077
09:21:02	40.29	40.31	40.28	-0.17	4	2072
09:21:02	40.29	40.31	40.29	-0.16	1	2068
09:20:56	40.28	40.29	40.29	-0.16	1	2067
09:20:51	40.29	40.32	40.29	-0.16	12	2066
09:20:50	40.30	40.33	40.30	-0.15	65	2054
09:20:46	40.31	40.34	40.31	-0.14	3	1989
09:20:46	40.32	40.34	40.32	-0.13	8	1986
09:20:46	40.32	40.34	40.32	-0.13	9	1978
09:20:45	40.33	40.34	40.33	-0.12	10	1969
09:20:40	40.35	40.36	40.35	-0.10	2	1959
09:20:40	40.35	40.36	40.33	-0.12	10	1957
09:20:40	40.35	40.36	40.35	-0.10	1	1947
09:20:39	40.35	40.38	40.33	-0.12	13	1946
09:20:39	40.35	40.38	40.35	-0.10	46	1933
09:20:22	40.37	40.38	40.37	-0.08	2	1887
09:20:21	40.37	40.39	40.36	-0.09	5	1885
09:20:21	40.37	40.39	40.37	-0.08	1	1880
09:20:14	40.37	40.40	40.37	-0.08	8	1879
09:20:12	40.38	40.40	40.38	-0.07	35	1871
09:20:10	40.39	40.41	40.39	-0.06	24	1836
09:20:09	40.41	40.42	40.39	-0.06	1	1812
09:20:09	40.41	40.42	40.40	-0.05	74	1811
09:20:09	40.41	40.42	40.41	-0.04	25	1737
09:20:09	40.41	40.42	40.42	-0.03	1	1712
09:20:09	40.44	40.46	40.41	-0.04	12	1711
09:20:09	40.44	40.46	40.42	-0.03	47	1699
09:20:09	40.44	40.46	40.43	-0.02	38	1652
09:20:09	40.44	40.46	40.44	-0.01	3	1614
09:20:08	40.44	40.46	40.44	-0.01	5	1611
09:20:08	40.45	40.47	40.45	0	66	1606
09:20:02	40.45	40.46	40.46	+0.01	2	1540
09:19:55	40.45	40.48	40.48	+0.03	5	1538
09:19:52	40.45	40.48	40.48	+0.03	1	1533
09:19:52	40.46	40.48	40.46	+0.01	2	1532
09:19:29	40.47	40.48	40.47	+0.02	11	1530
09:19:25	40.48	40.49	40.48	+0.03	16	1519
09:19:12	40.48	40.50	40.50	+0.05	1	1503
09:18:28	40.46	40.48	40.48	+0.03	4	1502
09:18:19	40.46	40.47	40.47	+0.02	9	1498
09:18:10	40.47	40.48	40.47	+0.02	1	1489
09:18:06	40.45	40.47	40.48	+0.03	3	1488
09:18:06	40.45	40.47	40.47	+0.02	2	1485
09:18:02	40.46	40.47	40.46	+0.01	5	1483
09:17:52	40.46	40.47	40.46	+0.01	1	1478
09:17:45	40.47	40.48	40.47	+0.02	1	1477
09:17:44	40.46	40.48	40.48	+0.03	1	1476
09:17:35	40.45	40.48	40.48	+0.03	2	1475
09:17:32	40.48	40.49	40.48	+0.03	1	1473
09:17:31	40.46	40.49	40.46	+0.01	2	1472
09:17:21	40.46	40.48	40.48	+0.03	1	1470
09:17:20	40.47	40.49	40.47	+0.02	27	1469
09:17:17	40.45	40.49	40.49	+0.04	2	1442
09:17:09	40.47	40.51	40.47	+0.02	1	1440
09:17:00	40.47	40.48	40.47	+0.02	1	1439
09:16:58	40.47	40.48	40.47	+0.02	2	1438
09:16:56	40.43	40.48	40.48	+0.03	1	1436
09:16:48	40.43	40.47	40.47	+0.02	5	1435
09:16:26	40.45	40.51	40.45	0	1	1430
09:16:25	40.45	40.51	40.51	+0.06	1	1429
09:16:25	40.45	40.53	40.44	-0.01	43	1428
09:16:25	40.45	40.53	40.45	0	7	1385
09:16:24	40.50	40.54	40.47	+0.02	28	1378
09:16:24	40.50	40.54	40.48	+0.03	55	1350
09:16:24	40.50	40.54	40.50	+0.05	17	1295
09:16:18	40.50	40.54	40.54	+0.09	10	1278
09:16:15	40.50	40.54	40.54	+0.09	2	1268
09:16:08	40.54	40.57	40.53	+0.08	3	1266
09:16:08	40.54	40.57	40.54	+0.09	1	1263
09:15:51	40.53	40.55	40.55	+0.10	2	1262
09:15:44	40.54	40.55	40.54	+0.09	1	1260
09:15:34	40.53	40.55	40.55	+0.10	1	1259
09:15:31	40.55	40.57	40.55	+0.10	1	1258
09:15:19	40.53	40.55	40.55	+0.10	2	1257
09:15:13	40.53	40.55	40.55	+0.10	2	1255
09:15:05	40.53	40.55	40.53	+0.08	1	1253
09:14:40	40.48	40.50	40.50	+0.05	2	1252
09:14:33	40.47	40.48	40.48	+0.03	12	1250
09:14:14	40.45	40.47	40.47	+0.02	1	1238
09:13:21	40.44	40.46	40.44	-0.01	1	1237
09:13:01	40.44	40.46	40.43	-0.02	2	1236
09:13:01	40.44	40.46	40.44	-0.01	3	1234
09:13:00	40.44	40.46	40.46	+0.01	10	1231
09:12:36	40.43	40.46	40.43	-0.02	2	1221
09:12:34	40.42	40.46	40.46	+0.01	1	1219
09:12:33	40.43	40.46	40.43	-0.02	16	1218
09:12:22	40.43	40.45	40.43	-0.02	20	1202
09:12:17	40.43	40.45	40.43	-0.02	1	1182
09:12:16	40.42	40.45	40.42	-0.03	6	1181
09:12:15	40.42	40.45	40.45	0	2	1175
09:11:50	40.41	40.42	40.42	-0.03	1	1173
09:11:45	40.41	40.42	40.42	-0.03	1	1172
09:11:30	40.43	40.45	40.43	-0.02	5	1171
09:11:22	40.44	40.45	40.44	-0.01	5	1166
09:11:15	40.41	40.45	40.45	0	1	1161
09:11:09	40.42	40.45	40.42	-0.03	1	1160
09:10:43	40.40	40.44	40.40	-0.05	10	1159
09:10:35	40.41	40.44	40.40	-0.05	19	1149
09:10:35	40.41	40.44	40.41	-0.04	1	1130
09:10:30	40.41	40.44	40.41	-0.04	1	1129
09:10:29	40.41	40.44	40.44	-0.01	1	1128
09:10:27	40.42	40.45	40.42	-0.03	17	1127
09:10:27	40.42	40.45	40.45	0	10	1110
09:10:23	40.44	40.47	40.44	-0.01	1	1100
09:10:16	40.44	40.48	40.44	-0.01	2	1099
09:10:13	40.45	40.48	40.45	0	1	1097
09:10:10	40.45	40.48	40.45	0	9	1096
09:10:02	40.45	40.48	40.48	+0.03	1	1087
09:10:02	40.45	40.48	40.45	0	1	1086
09:09:56	40.46	40.48	40.46	+0.01	1	1085
09:09:25	40.45	40.46	40.45	0	10	1084
09:09:03	40.45	40.46	40.45	0	1	1074
09:09:01	40.45	40.46	40.45	0	1	1073
09:08:56	40.44	40.45	40.45	0	1	1072
09:08:49	40.41	40.45	40.45	0	1	1071
09:08:18	40.40	40.44	40.40	-0.05	12	1070
09:08:11	40.40	40.44	40.40	-0.05	1	1058
09:08:08	40.39	40.44	40.39	-0.06	1	1057
09:08:08	40.38	40.44	40.38	-0.07	10	1056
09:08:06	40.40	40.44	40.40	-0.05	1	1046
09:08:06	40.40	40.44	40.40	-0.05	6	1045
09:07:58	40.38	40.40	40.40	-0.05	2	1039
09:07:53	40.39	40.40	40.39	-0.06	2	1037
09:07:50	40.39	40.40	40.40	-0.05	1	1035
09:07:48	40.39	40.40	40.40	-0.05	1	1034
09:07:48	40.39	40.40	40.40	-0.05	1	1033
09:07:47	40.39	40.40	40.40	-0.05	1	1032
09:07:42	40.38	40.40	40.40	-0.05	1	1031
09:07:33	40.38	40.40	40.40	-0.05	1	1030
09:07:29	40.38	40.40	40.40	-0.05	1	1029
09:07:28	40.39	40.40	40.39	-0.06	1	1028
09:07:25	40.41	40.42	40.41	-0.04	1	1027
09:07:23	40.40	40.44	40.40	-0.05	48	1026
09:07:18	40.43	40.44	40.43	-0.02	1	978
09:07:16	40.41	40.44	40.41	-0.04	3	977
09:07:16	40.43	40.44	40.43	-0.02	3	974
09:07:11	40.43	40.44	40.44	-0.01	2	971
09:06:55	40.41	40.43	40.43	-0.02	1	969
09:06:42	40.41	40.43	40.43	-0.02	1	968
09:06:37	40.41	40.43	40.43	-0.02	1	967
09:06:34	40.41	40.43	40.43	-0.02	3	966
09:06:32	40.42	40.46	40.42	-0.03	5	963
09:06:32	40.43	40.47	40.43	-0.02	61	958
09:06:32	40.44	40.47	40.44	-0.01	16	897
09:06:32	40.45	40.47	40.45	0	48	881
09:06:32	40.45	40.47	40.45	0	100	833
09:06:28	40.46	40.49	40.46	+0.01	16	733
09:06:27	40.46	40.49	40.49	+0.04	1	717
09:06:26	40.47	40.50	40.47	+0.02	12	716
09:06:13	40.46	40.47	40.47	+0.02	1	704
09:05:55	40.47	40.51	40.47	+0.02	38	703
09:05:55	40.48	40.52	40.48	+0.03	1	665
09:05:45	40.47	40.48	40.48	+0.03	1	664
09:05:39	40.47	40.50	40.50	+0.05	2	663
09:05:36	40.47	40.50	40.47	+0.02	1	661
09:05:31	40.50	40.51	40.50	+0.05	45	660
09:05:26	40.47	40.50	40.50	+0.05	6	615
09:05:25	40.47	40.50	40.50	+0.05	1	609
09:05:25	40.47	40.50	40.50	+0.05	1	608
09:05:14	40.46	40.50	40.50	+0.05	1	607
09:05:00	40.47	40.50	40.47	+0.02	4	606
09:04:59	40.47	40.50	40.50	+0.05	1	602
09:04:57	40.48	40.51	40.48	+0.03	17	601
09:04:57	40.50	40.51	40.49	+0.04	7	584
09:04:57	40.50	40.51	40.50	+0.05	1	577
09:04:54	40.50	40.51	40.50	+0.05	3	576
09:04:51	40.50	40.51	40.50	+0.05	1	573
09:04:48	40.50	40.51	40.50	+0.05	6	572
09:04:45	40.51	40.55	40.51	+0.06	21	566
09:04:42	40.51	40.55	40.55	+0.10	4	545
09:04:37	40.51	40.53	40.53	+0.08	1	541
09:04:32	40.50	40.55	40.55	+0.10	5	540
09:04:17	40.49	40.54	40.54	+0.09	3	535
09:04:15	40.51	40.55	40.50	+0.05	2	532
09:04:15	40.51	40.55	40.51	+0.06	2	530
09:04:11	40.52	40.56	40.52	+0.07	4	528
09:04:11	40.50	40.57	40.50	+0.05	62	524
09:04:05	40.50	40.56	40.57	+0.12	19	462
09:04:05	40.50	40.56	40.56	+0.11	11	443
09:04:02	40.51	40.57	40.51	+0.06	18	432
09:03:57	40.52	40.58	40.52	+0.07	1	414
09:03:25	40.52	40.58	40.52	+0.07	1	413
09:03:25	40.53	40.58	40.53	+0.08	2	412
09:03:23	40.53	40.58	40.58	+0.13	2	410
09:03:22	40.55	40.58	40.54	+0.09	2	408
09:03:22	40.55	40.58	40.55	+0.10	41	406
09:03:21	40.54	40.58	40.58	+0.13	1	365
09:02:59	40.58	40.60	40.58	+0.13	1	364
09:02:57	40.58	40.62	40.58	+0.13	2	363
09:02:51	40.51	40.53	40.53	+0.08	1	361
09:02:45	40.60	40.61	40.60	+0.15	1	360
09:02:45	40.52	40.60	40.60	+0.15	1	359
09:02:42	40.52	40.63	40.52	+0.07	1	358
09:02:37	40.51	40.60	40.60	+0.15	6	357
09:02:35	40.55	40.60	40.55	+0.10	14	351
09:02:34	40.56	40.60	40.56	+0.11	4	337
09:02:33	40.56	40.60	40.60	+0.15	2	333
09:02:28	40.60	40.61	40.60	+0.15	2	331
09:02:24	40.60	40.62	40.60	+0.15	1	329
09:02:19	40.60	40.66	40.60	+0.15	1	328
09:02:14	40.63	40.65	40.63	+0.18	1	327
09:02:13	40.56	40.65	40.65	+0.20	90	326
09:02:10	40.63	40.65	40.63	+0.18	4	236
09:02:09	40.63	40.65	40.63	+0.18	5	232
09:02:08	40.62	40.65	40.62	+0.17	8	227
09:02:06	40.63	40.65	40.63	+0.18	2	219
09:01:57	40.63	40.65	40.63	+0.18	4	217
09:01:23	40.62	40.63	40.62	+0.17	1	213
09:01:23	40.55	40.62	40.62	+0.17	2	212
09:01:20	40.55	40.63	40.63	+0.18	2	210
09:01:16	40.51	40.62	40.62	+0.17	1	208
09:01:10	40.55	40.63	40.55	+0.10	17	207
09:01:10	40.57	40.63	40.57	+0.12	2	190
09:01:07	40.60	40.63	40.60	+0.15	1	188
09:01:07	40.60	40.62	40.60	+0.15	1	187
09:01:07	40.60	40.62	40.60	+0.15	1	186
09:01:02	40.60	40.62	40.60	+0.15	3	185
09:01:00	40.56	40.64	40.56	+0.11	1	182
09:00:50	40.60	40.67	40.60	+0.15	2	181
09:00:48	40.60	40.64	40.60	+0.15	2	179
09:00:46	40.60	40.64	40.57	+0.12	3	177
09:00:46	40.60	40.64	40.58	+0.13	2	174
09:00:46	40.60	40.64	40.60	+0.15	1	172
09:00:46	40.60	40.64	40.60	+0.15	2	171
09:00:38	40.60	40.65	40.60	+0.15	8	169
09:00:36	40.60	40.66	40.66	+0.21	10	161
09:00:36	40.60	40.66	40.60	+0.15	4	151
09:00:34	40.62	40.67	40.62	+0.17	5	147
09:00:30	40.61	40.69	40.70	+0.25	7	142
09:00:30	40.61	40.69	40.69	+0.24	1	135
09:00:22	40.61	40.68	40.70	+0.25	8	134
09:00:22	40.61	40.68	40.69	+0.24	1	126
09:00:22	40.61	40.68	40.68	+0.23	1	125
09:00:20	40.60	40.62	40.62	+0.17	2	124
09:00:06	40.60	40.66	40.60	+0.15	2	122
09:00:06	40.60	40.66	40.60	+0.15	2	120
09:00:05	40.63	40.67	40.63	+0.18	3	118
09:00:05	40.65	40.67	40.64	+0.19	5	115
09:00:05	40.65	40.67	40.65	+0.20	26	110
09:00:05	--	--	40.65	+0.20	84	84

　

其他人也逛...

ASUS Vivobook 15 X1504MA-0111B315 午夜藍(Intel Core 5 315/16G/512G/W11/FHD/15.6)

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

Apple iPhone 18 Pro (512GB)

MyCard 10000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Samsung Galaxy Z Fold8 (12G/512G)

AirPods 5 配備無線充電盒

PChome 購物儲值50,000元

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

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

【點睛品】貳台錢黃金金條_計價黃金

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

加密貨幣

比特幣BTC	84789.80	-65.85	-0.08%
以太幣ETH	2683.10	-22.63	-0.84%
瑞波幣XRP	1.49	0.00	-0.27%
比特幣現金BCH	314.76	5.39	1.74%
萊特幣LTC	68.91	0.85	1.25%
卡達幣ADA	0.245361	0.00	-0.36%
波場幣TRX	0.335821	0.00	0.30%
恆星幣XLM	0.215593	0.00	-1.60%

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。