最新[公告] IET-KY:本公司有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解熱門《業績》英特爾(INTC.US)上季盈利遠勝預期盤後股價飆15%

更新報價

建　通 (2460) 電子零組件業上市

40.20 ▲+0.50 +1.26% 1.37億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	3,425	40.20	16	40.25	18	39.00	41.20	38.20	39.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:00:55	40.15	40.25	40.15	+0.45	8	3450
10:00:35	40.20	40.25	40.20	+0.50	17	3442
10:00:00	40.20	40.25	40.20	+0.50	1	3425
09:59:39	40.20	40.25	40.25	+0.55	1	3424
09:58:59	40.20	40.25	40.25	+0.55	1	3423
09:58:46	40.20	40.25	40.25	+0.55	1	3422
09:58:44	40.20	40.25	40.25	+0.55	1	3421
09:58:39	40.20	40.25	40.20	+0.50	1	3420
09:58:16	40.20	40.25	40.25	+0.55	1	3419
09:58:15	40.25	40.30	40.25	+0.55	2	3418
09:57:46	40.20	40.25	40.25	+0.55	1	3416
09:57:44	40.20	40.25	40.20	+0.50	2	3415
09:57:26	40.20	40.30	40.20	+0.50	1	3413
09:57:11	40.20	40.30	40.20	+0.50	1	3412
09:57:08	40.20	40.30	40.20	+0.50	15	3411
09:56:57	40.20	40.25	40.25	+0.55	1	3396
09:56:50	40.25	40.30	40.20	+0.50	3	3395
09:56:50	40.25	40.30	40.25	+0.55	2	3392
09:56:48	40.25	40.30	40.30	+0.60	1	3390
09:56:30	40.25	40.30	40.30	+0.60	1	3389
09:56:18	40.30	40.35	40.30	+0.60	1	3388
09:55:56	40.25	40.35	40.25	+0.55	1	3387
09:55:54	40.25	40.30	40.30	+0.60	1	3386
09:55:36	40.25	40.35	40.35	+0.65	2	3385
09:55:12	40.25	40.35	40.25	+0.55	2	3383
09:55:01	40.25	40.35	40.25	+0.55	1	3381
09:54:45	40.25	40.35	40.25	+0.55	1	3380
09:54:26	40.25	40.35	40.25	+0.55	1	3379
09:54:13	40.30	40.35	40.25	+0.55	6	3378
09:54:13	40.30	40.35	40.30	+0.60	4	3372
09:54:06	40.30	40.35	40.30	+0.60	1	3368
09:53:56	40.30	40.35	40.30	+0.60	2	3367
09:53:54	40.30	40.35	40.30	+0.60	1	3365
09:53:30	40.35	40.40	40.30	+0.60	9	3364
09:53:30	40.35	40.40	40.35	+0.65	1	3355
09:53:03	40.30	40.35	40.50	+0.80	1	3354
09:53:03	40.30	40.35	40.45	+0.75	2	3353
09:53:03	40.30	40.35	40.40	+0.70	1	3351
09:53:03	40.30	40.35	40.35	+0.65	1	3350
09:53:01	40.30	40.35	40.30	+0.60	1	3349
09:52:49	40.35	40.45	40.35	+0.65	2	3348
09:52:45	40.35	40.45	40.35	+0.65	2	3346
09:52:42	40.35	40.40	40.40	+0.70	3	3344
09:52:32	40.35	40.40	40.35	+0.65	1	3341
09:52:26	40.35	40.40	40.35	+0.65	1	3340
09:52:18	40.35	40.50	40.35	+0.65	1	3339
09:52:17	40.35	40.45	40.45	+0.75	1	3338
09:52:07	40.40	40.45	40.40	+0.70	1	3337
09:52:07	40.40	40.45	40.40	+0.70	1	3336
09:51:59	40.35	40.45	40.35	+0.65	1	3335
09:51:58	40.35	40.45	40.45	+0.75	1	3334
09:51:44	40.30	40.45	40.30	+0.60	1	3333
09:51:38	40.30	40.45	40.30	+0.60	3	3332
09:51:30	40.40	40.50	40.30	+0.60	39	3329
09:51:30	40.40	40.50	40.35	+0.65	10	3290
09:51:30	40.40	40.50	40.40	+0.70	4	3280
09:51:27	40.40	40.50	40.50	+0.80	1	3276
09:51:21	40.40	40.50	40.40	+0.70	1	3275
09:51:19	40.40	40.50	40.40	+0.70	4	3274
09:51:15	40.40	40.50	40.40	+0.70	1	3270
09:51:12	40.40	40.50	40.40	+0.70	1	3269
09:51:12	40.40	40.45	40.40	+0.70	1	3268
09:51:09	40.40	40.45	40.40	+0.70	2	3267
09:51:03	40.45	40.50	40.45	+0.75	2	3265
09:50:50	40.45	40.50	40.45	+0.75	5	3263
09:50:46	40.45	40.50	40.45	+0.75	1	3258
09:50:43	40.45	40.50	40.45	+0.75	1	3257
09:50:33	40.50	40.55	40.50	+0.80	1	3256
09:50:18	40.50	40.70	40.50	+0.80	1	3255
09:50:08	40.50	40.65	40.50	+0.80	2	3254
09:49:56	40.50	40.70	40.50	+0.80	1	3252
09:49:50	40.50	40.60	40.60	+0.90	4	3251
09:49:42	40.50	40.60	40.50	+0.80	1	3247
09:49:38	40.50	40.60	40.50	+0.80	1	3246
09:49:31	40.50	40.60	40.50	+0.80	2	3245
09:49:30	40.50	40.60	40.50	+0.80	3	3243
09:49:24	40.50	40.60	40.50	+0.80	1	3240
09:49:22	40.50	40.60	40.50	+0.80	1	3239
09:49:10	40.50	40.60	40.50	+0.80	10	3238
09:49:06	40.50	40.70	40.50	+0.80	1	3228
09:49:05	40.50	40.70	40.50	+0.80	1	3227
09:49:02	40.50	40.60	40.70	+1.00	22	3226
09:49:02	40.50	40.60	40.60	+0.90	3	3204
09:48:51	40.50	40.60	40.50	+0.80	15	3201
09:48:47	40.50	40.60	40.50	+0.80	1	3186
09:48:44	40.50	40.60	40.50	+0.80	1	3185
09:48:36	40.50	40.60	40.50	+0.80	1	3184
09:48:33	40.50	40.60	40.50	+0.80	2	3183
09:48:33	40.50	40.60	40.50	+0.80	1	3181
09:48:23	40.50	40.60	40.50	+0.80	5	3180
09:48:10	40.50	40.70	40.50	+0.80	1	3175
09:48:09	40.50	40.70	40.50	+0.80	2	3174
09:48:08	40.50	40.70	40.50	+0.80	1	3172
09:48:05	40.50	40.70	40.50	+0.80	1	3171
09:47:59	40.50	40.70	40.50	+0.80	2	3170
09:47:38	40.50	40.55	40.70	+1.00	1	3168
09:47:38	40.50	40.55	40.55	+0.85	1	3167
09:47:35	40.50	40.55	40.55	+0.85	1	3166
09:47:33	40.55	40.70	40.55	+0.85	1	3165
09:47:33	40.65	40.70	40.65	+0.95	1	3164
09:47:32	40.65	40.70	40.70	+1.00	1	3163
09:47:26	40.65	40.70	40.65	+0.95	1	3162
09:47:24	40.55	40.70	40.55	+0.85	1	3161
09:47:24	40.55	40.65	40.70	+1.00	1	3160
09:47:24	40.55	40.65	40.65	+0.95	2	3159
09:47:24	40.55	40.65	40.55	+0.85	1	3157
09:47:19	40.55	40.65	40.55	+0.85	5	3156
09:47:19	40.55	40.65	40.55	+0.85	2	3151
09:47:13	40.55	40.65	40.55	+0.85	1	3149
09:47:07	40.55	40.65	40.55	+0.85	1	3148
09:47:00	40.60	40.70	40.60	+0.90	10	3147
09:46:58	40.60	40.70	40.60	+0.90	1	3137
09:46:57	40.60	40.70	40.60	+0.90	1	3136
09:46:54	40.60	40.70	40.60	+0.90	1	3135
09:46:43	40.60	40.70	40.60	+0.90	2	3134
09:46:42	40.60	40.70	40.70	+1.00	1	3132
09:46:38	40.60	40.70	40.60	+0.90	1	3131
09:46:37	40.65	40.70	40.60	+0.90	1	3130
09:46:37	40.65	40.70	40.65	+0.95	1	3129
09:46:36	40.60	40.65	40.65	+0.95	2	3128
09:46:31	40.60	40.65	40.65	+0.95	5	3126
09:46:28	40.60	40.70	40.70	+1.00	5	3121
09:46:24	40.60	40.70	40.60	+0.90	1	3116
09:46:15	40.65	40.70	40.70	+1.00	2	3115
09:46:07	40.60	40.65	40.65	+0.95	2	3113
09:46:02	40.60	40.65	40.65	+0.95	20	3111
09:45:58	40.60	40.65	40.60	+0.90	1	3091
09:45:50	40.60	40.65	40.60	+0.90	1	3090
09:45:44	40.60	40.65	40.60	+0.90	2	3089
09:45:41	40.60	40.65	40.60	+0.90	1	3087
09:45:22	40.65	40.70	40.65	+0.95	1	3086
09:45:18	40.65	40.70	40.65	+0.95	1	3085
09:45:09	40.60	40.70	40.60	+0.90	1	3084
09:45:03	40.60	40.70	40.70	+1.00	1	3083
09:45:00	40.60	40.70	40.60	+0.90	1	3082
09:45:00	40.60	40.70	40.60	+0.90	5	3081
09:45:00	40.60	40.70	40.70	+1.00	2	3076
09:44:01	40.70	40.75	40.70	+1.00	1	3074
09:43:59	40.70	40.75	40.70	+1.00	1	3073
09:43:56	40.70	40.75	40.70	+1.00	10	3072
09:43:47	40.70	40.75	40.75	+1.05	2	3062
09:43:46	40.70	40.75	40.75	+1.05	2	3060
09:43:44	40.70	40.75	40.75	+1.05	2	3058
09:43:37	40.70	40.75	40.70	+1.00	1	3056
09:43:32	40.70	40.75	40.75	+1.05	3	3055
09:43:29	40.70	40.75	40.75	+1.05	3	3052
09:43:25	40.70	40.75	40.75	+1.05	1	3049
09:43:25	40.70	40.75	40.70	+1.00	2	3048
09:43:20	40.70	40.75	40.60	+0.90	3	3046
09:43:20	40.70	40.75	40.70	+1.00	7	3043
09:43:17	40.70	40.75	40.70	+1.00	2	3036
09:43:16	40.70	40.75	40.75	+1.05	2	3034
09:43:14	40.70	40.75	40.70	+1.00	1	3032
09:43:13	40.70	40.75	40.75	+1.05	3	3031
09:43:07	40.70	40.75	40.70	+1.00	2	3028
09:43:05	40.70	40.75	40.75	+1.05	3	3026
09:42:51	40.75	40.80	40.75	+1.05	2	3023
09:42:51	40.70	40.75	40.75	+1.05	1	3021
09:42:44	40.70	40.75	40.75	+1.05	1	3020
09:42:34	40.60	40.65	40.75	+1.05	1	3019
09:42:34	40.60	40.65	40.65	+0.95	1	3018
09:42:33	40.60	40.65	40.65	+0.95	1	3017
09:42:32	40.60	40.65	40.65	+0.95	2	3016
09:42:27	40.65	40.75	40.65	+0.95	2	3014
09:42:19	40.70	40.75	40.65	+0.95	2	3012
09:42:19	40.70	40.75	40.70	+1.00	1	3010
09:42:17	40.70	40.80	40.70	+1.00	11	3009
09:42:16	40.75	40.80	40.75	+1.05	1	2998
09:42:12	40.75	40.80	40.75	+1.05	2	2997
09:42:12	40.75	40.80	40.80	+1.10	10	2995
09:42:03	40.70	40.75	40.75	+1.05	1	2985
09:41:58	40.70	40.75	40.75	+1.05	3	2984
09:41:55	40.70	40.75	40.75	+1.05	1	2981
09:41:53	40.70	40.75	40.70	+1.00	1	2980
09:41:49	40.70	40.75	40.70	+1.00	1	2979
09:41:46	40.75	40.80	40.75	+1.05	2	2978
09:41:45	40.70	40.75	40.75	+1.05	4	2976
09:41:44	40.70	40.75	40.75	+1.05	3	2972
09:41:42	40.70	40.75	40.75	+1.05	3	2969
09:41:35	40.70	40.75	40.75	+1.05	1	2966
09:41:31	40.70	40.75	40.75	+1.05	1	2965
09:41:30	40.70	40.75	40.70	+1.00	1	2964
09:41:23	40.70	40.75	40.70	+1.00	1	2963
09:41:23	40.70	40.75	40.70	+1.00	1	2962
09:41:15	40.70	40.75	40.75	+1.05	1	2961
09:41:12	40.70	40.75	40.75	+1.05	3	2960
09:41:10	40.65	40.75	40.65	+0.95	1	2957
09:41:09	40.65	40.75	40.75	+1.05	3	2956
09:41:06	40.60	40.75	40.75	+1.05	1	2953
09:41:03	40.60	40.75	40.60	+0.90	2	2952
09:40:57	40.75	40.80	40.75	+1.05	2	2950
09:40:57	40.60	40.75	40.75	+1.05	1	2948
09:40:52	40.60	40.65	40.75	+1.05	1	2947
09:40:52	40.60	40.65	40.70	+1.00	1	2946
09:40:52	40.60	40.65	40.65	+0.95	1	2945
09:40:51	40.65	40.70	40.65	+0.95	1	2944
09:40:49	40.60	40.70	40.60	+0.90	1	2943
09:40:49	40.60	40.70	40.75	+1.05	1	2942
09:40:49	40.60	40.70	40.70	+1.00	1	2941
09:40:49	40.65	40.75	40.65	+0.95	8	2940
09:40:49	40.65	40.75	40.75	+1.05	1	2932
09:40:42	40.70	40.75	40.70	+1.00	15	2931
09:40:40	40.70	40.80	40.80	+1.10	2	2916
09:40:36	40.75	40.80	40.75	+1.05	3	2914
09:40:31	40.75	40.80	40.80	+1.10	10	2911
09:40:30	40.75	40.80	40.80	+1.10	1	2901
09:40:28	40.75	40.80	40.80	+1.10	2	2900
09:40:17	40.75	40.80	40.75	+1.05	1	2898
09:40:15	40.75	40.80	40.80	+1.10	5	2897
09:40:14	40.75	40.80	40.75	+1.05	1	2892
09:40:08	40.70	40.75	40.80	+1.10	5	2891
09:40:08	40.70	40.75	40.75	+1.05	5	2886
09:40:06	40.75	40.80	40.75	+1.05	3	2881
09:40:01	40.70	40.80	40.80	+1.10	10	2878
09:39:56	40.70	40.80	40.80	+1.10	1	2868
09:39:56	40.70	40.80	40.80	+1.10	1	2867
09:39:47	40.70	40.80	40.80	+1.10	3	2866
09:39:46	40.75	40.80	40.75	+1.05	1	2863
09:39:46	40.75	40.80	40.75	+1.05	1	2862
09:39:40	40.70	40.80	40.80	+1.10	1	2861
09:39:34	40.70	40.80	40.80	+1.10	1	2860
09:39:33	40.80	40.85	40.80	+1.10	1	2859
09:39:27	40.70	40.80	40.80	+1.10	1	2858
09:39:25	40.80	40.85	40.80	+1.10	1	2857
09:39:19	40.80	40.90	40.70	+1.00	3	2856
09:39:19	40.80	40.90	40.80	+1.10	2	2853
09:39:18	40.80	40.95	40.80	+1.10	1	2851
09:39:16	40.80	40.95	40.80	+1.10	1	2850
09:39:08	40.80	41.00	40.80	+1.10	1	2849
09:39:07	40.80	41.00	41.00	+1.30	5	2848
09:39:06	40.80	40.95	40.95	+1.25	3	2843
09:39:06	40.80	40.95	40.95	+1.25	1	2840
09:39:01	40.70	40.95	40.70	+1.00	14	2839
09:39:01	40.80	40.95	40.70	+1.00	12	2825
09:39:01	40.80	40.95	40.80	+1.10	8	2813
09:38:57	40.80	40.90	40.90	+1.20	2	2805
09:38:56	40.85	40.90	40.85	+1.15	2	2803
09:38:56	40.85	40.90	40.90	+1.20	2	2801
09:38:48	40.80	40.90	40.90	+1.20	2	2799
09:38:44	40.70	40.90	40.90	+1.20	1	2797
09:38:43	40.80	40.90	40.80	+1.10	4	2796
09:38:43	40.80	40.90	40.80	+1.10	1	2792
09:38:40	40.70	40.90	40.70	+1.00	2	2791
09:38:39	40.70	40.80	41.00	+1.30	1	2789
09:38:39	40.70	40.80	40.85	+1.15	3	2788
09:38:39	40.70	40.80	40.80	+1.10	1	2785
09:38:32	40.80	40.85	40.80	+1.10	1	2784
09:38:31	40.90	41.00	40.90	+1.20	1	2783
09:38:31	40.70	40.90	40.90	+1.20	2	2782
09:38:24	40.70	40.90	40.90	+1.20	3	2780
09:38:24	40.75	40.90	40.75	+1.05	20	2777
09:38:24	40.75	40.90	40.90	+1.20	4	2757
09:38:23	40.75	40.80	40.90	+1.20	1	2753
09:38:23	40.75	40.80	40.80	+1.10	1	2752
09:38:20	40.80	41.00	40.80	+1.10	2	2751
09:38:20	40.80	41.00	40.80	+1.10	1	2749
09:38:16	40.75	41.00	41.00	+1.30	2	2748
09:38:13	40.80	41.00	40.80	+1.10	2	2746
09:38:13	40.80	41.00	41.00	+1.30	4	2744
09:38:12	40.85	41.10	40.85	+1.15	1	2740
09:38:12	40.85	41.00	41.10	+1.40	5	2739
09:38:12	40.85	41.00	41.00	+1.30	5	2734
09:38:08	40.80	41.00	40.80	+1.10	1	2729
09:38:08	40.80	41.00	41.00	+1.30	4	2728
09:38:07	40.80	41.00	40.80	+1.10	1	2724
09:38:07	40.80	41.00	41.00	+1.30	10	2723
09:38:03	40.80	41.00	41.00	+1.30	1	2713
09:38:03	40.90	41.00	40.90	+1.20	1	2712
09:38:01	40.95	41.00	40.95	+1.25	1	2711
09:37:57	40.80	41.00	40.80	+1.10	14	2710
09:37:57	40.80	41.00	40.80	+1.10	10	2696
09:37:53	40.80	41.00	40.80	+1.10	10	2686
09:37:53	40.80	41.00	40.80	+1.10	1	2676
09:37:50	40.80	41.10	41.10	+1.40	1	2675
09:37:49	40.80	41.00	41.00	+1.30	1	2674
09:37:45	40.85	41.00	40.85	+1.15	18	2673
09:37:45	40.85	41.00	41.00	+1.30	1	2655
09:37:45	40.85	41.00	41.00	+1.30	1	2654
09:37:43	40.90	41.00	40.90	+1.20	1	2653
09:37:43	40.90	41.00	41.00	+1.30	3	2652
09:37:42	40.90	41.00	40.90	+1.20	2	2649
09:37:42	40.95	41.00	40.95	+1.25	2	2647
09:37:42	40.95	41.00	41.00	+1.30	8	2645
09:37:42	40.95	41.00	41.00	+1.30	2	2637
09:37:41	40.90	41.00	41.00	+1.30	1	2635
09:37:40	41.00	41.10	41.00	+1.30	7	2634
09:37:40	41.00	41.10	41.00	+1.30	1	2627
09:37:40	41.00	41.10	41.00	+1.30	1	2626
09:37:40	41.00	41.10	41.00	+1.30	3	2625
09:37:39	40.90	41.00	41.00	+1.30	1	2622
09:37:36	40.95	41.00	40.95	+1.25	3	2621
09:37:36	40.95	41.00	40.95	+1.25	1	2618
09:37:35	41.00	41.10	41.00	+1.30	4	2617
09:37:35	41.00	41.10	41.00	+1.30	5	2613
09:37:35	41.00	41.05	41.05	+1.35	1	2608
09:37:34	40.95	41.00	41.00	+1.30	2	2607
09:37:30	40.90	41.00	41.00	+1.30	1	2605
09:37:29	40.90	41.10	41.10	+1.40	1	2604
09:37:26	40.95	41.10	40.95	+1.25	21	2603
09:37:26	40.95	41.05	41.05	+1.35	1	2582
09:37:26	40.95	41.05	41.05	+1.35	1	2581
09:37:23	41.00	41.15	41.00	+1.30	1	2580
09:37:23	41.10	41.15	41.10	+1.40	1	2579
09:37:23	41.00	41.10	41.10	+1.40	1	2578
09:37:19	41.05	41.10	41.05	+1.35	1	2577
09:37:18	41.10	41.20	41.10	+1.40	2	2576
09:37:18	41.00	41.10	41.20	+1.50	7	2574
09:37:18	41.00	41.10	41.10	+1.40	3	2567
09:37:17	41.00	41.10	41.10	+1.40	5	2564
09:37:15	41.05	41.10	41.05	+1.35	1	2559
09:37:15	40.95	41.10	41.10	+1.40	2	2558
09:37:15	41.00	41.10	41.00	+1.30	19	2556
09:37:15	41.00	41.10	41.00	+1.30	1	2537
09:37:14	41.05	41.10	41.05	+1.35	6	2536
09:37:11	41.05	41.20	41.05	+1.35	1	2530
09:37:11	41.05	41.20	41.20	+1.50	2	2529
09:37:09	41.05	41.10	41.10	+1.40	1	2527
09:37:08	41.00	41.05	41.20	+1.50	3	2526
09:37:08	41.00	41.05	41.15	+1.45	2	2523
09:37:08	41.00	41.05	41.10	+1.40	4	2521
09:37:08	41.00	41.05	41.05	+1.35	1	2517
09:37:07	41.05	41.10	41.05	+1.35	5	2516
09:37:06	41.05	41.10	41.05	+1.35	1	2511
09:37:06	41.05	41.10	41.05	+1.35	1	2510
09:37:06	41.05	41.10	41.05	+1.35	1	2509
09:37:05	41.05	41.10	41.05	+1.35	1	2508
09:37:03	41.00	41.10	41.10	+1.40	2	2507
09:37:03	41.05	41.10	41.05	+1.35	2	2505
09:37:02	40.85	41.00	41.00	+1.30	1	2503
09:37:01	40.85	41.00	41.00	+1.30	1	2502
09:37:01	40.90	41.00	40.90	+1.20	14	2501
09:37:01	40.95	41.00	40.95	+1.25	3	2487
09:36:59	41.00	41.10	41.00	+1.30	1	2484
09:36:59	41.00	41.05	41.05	+1.35	2	2483
09:36:57	41.00	41.05	41.05	+1.35	1	2481
09:36:57	41.00	41.05	41.00	+1.30	1	2480
09:36:57	40.95	41.00	41.00	+1.30	1	2479
09:36:56	40.95	41.00	41.00	+1.30	2	2478
09:36:56	41.00	41.05	41.00	+1.30	2	2476
09:36:56	41.00	41.05	41.05	+1.35	1	2474
09:36:55	41.00	41.05	41.00	+1.30	1	2473
09:36:55	41.00	41.05	41.05	+1.35	1	2472
09:36:55	41.00	41.05	41.05	+1.35	4	2471
09:36:55	41.00	41.05	41.05	+1.35	1	2467
09:36:54	41.00	41.10	41.00	+1.30	1	2466
09:36:53	40.95	41.10	41.10	+1.40	4	2465
09:36:51	41.05	41.10	41.05	+1.35	7	2461
09:36:51	41.05	41.10	41.05	+1.35	1	2454
09:36:50	41.05	41.10	41.10	+1.40	3	2453
09:36:49	41.00	41.10	41.00	+1.30	3	2450
09:36:49	41.00	41.05	41.05	+1.35	1	2447
09:36:45	41.00	41.05	41.05	+1.35	1	2446
09:36:43	41.00	41.05	41.05	+1.35	1	2445
09:36:43	41.00	41.05	41.05	+1.35	10	2444
09:36:43	41.00	41.05	41.05	+1.35	1	2434
09:36:43	41.00	41.05	41.05	+1.35	1	2433
09:36:42	40.95	41.00	41.05	+1.35	1	2432
09:36:42	40.95	41.00	41.00	+1.30	1	2431
09:36:41	40.95	41.05	41.05	+1.35	1	2430
09:36:40	40.95	41.05	41.05	+1.35	2	2429
09:36:40	40.95	41.05	41.05	+1.35	2	2427
09:36:40	40.95	41.05	41.05	+1.35	5	2425
09:36:40	40.95	41.05	41.05	+1.35	5	2420
09:36:40	41.00	41.05	41.00	+1.30	9	2415
09:36:40	41.00	41.05	41.00	+1.30	1	2406
09:36:39	41.00	41.05	41.00	+1.30	9	2405
09:36:38	40.85	41.00	41.05	+1.35	2	2396
09:36:38	40.85	41.00	41.00	+1.30	3	2394
09:36:38	40.85	41.00	41.00	+1.30	1	2391
09:36:38	40.85	41.00	41.00	+1.30	5	2390
09:36:37	40.85	40.90	40.90	+1.20	1	2385
09:36:36	40.95	41.00	40.95	+1.25	2	2384
09:36:35	40.85	41.00	41.00	+1.30	2	2382
09:36:35	40.85	41.00	41.00	+1.30	2	2380
09:36:35	40.85	41.00	41.00	+1.30	1	2378
09:36:35	40.85	41.00	41.00	+1.30	2	2377
09:36:34	40.85	41.00	41.00	+1.30	1	2375
09:36:33	40.85	41.00	40.85	+1.15	1	2374
09:36:33	40.85	41.00	41.00	+1.30	1	2373
09:36:33	40.95	41.00	40.95	+1.25	1	2372
09:36:32	40.85	41.00	41.00	+1.30	1	2371
09:36:30	40.85	41.00	41.00	+1.30	2	2370
09:36:29	40.95	41.00	40.95	+1.25	1	2368
09:36:29	40.95	41.00	41.00	+1.30	2	2367
09:36:28	41.00	41.05	41.00	+1.30	1	2365
09:36:28	40.85	41.05	41.05	+1.35	1	2364
09:36:28	41.00	41.05	40.85	+1.15	1	2363
09:36:28	41.00	41.05	40.90	+1.20	5	2362
09:36:28	41.00	41.05	41.00	+1.30	4	2357
09:36:27	41.00	41.05	41.05	+1.35	1	2353
09:36:26	41.00	41.05	41.00	+1.30	2	2352
09:36:26	40.90	41.05	41.05	+1.35	1	2350
09:36:26	41.00	41.05	41.00	+1.30	15	2349
09:36:23	41.00	41.05	41.00	+1.30	10	2334
09:36:20	41.00	41.05	41.00	+1.30	9	2324
09:36:20	40.90	41.00	41.00	+1.30	1	2315
09:36:20	40.90	40.95	40.95	+1.25	1	2314
09:36:20	40.90	41.00	41.00	+1.30	1	2313
09:36:19	40.85	41.00	41.00	+1.30	10	2312
09:36:19	40.85	41.00	41.00	+1.30	1	2302
09:36:19	40.85	41.00	41.00	+1.30	1	2301
09:36:19	40.85	41.00	41.00	+1.30	1	2300
09:36:19	40.85	41.00	41.00	+1.30	1	2299
09:36:18	40.85	41.00	41.00	+1.30	1	2298
09:36:18	40.85	41.00	41.00	+1.30	1	2297
09:36:17	40.85	41.00	41.00	+1.30	22	2296
09:36:17	40.85	41.00	40.85	+1.15	1	2274
09:36:17	40.85	41.00	41.00	+1.30	9	2273
09:36:17	40.80	41.00	41.00	+1.30	1	2264
09:36:16	40.75	41.00	41.00	+1.30	5	2263
09:36:16	40.75	41.00	41.00	+1.30	1	2258
09:36:16	40.75	41.00	41.00	+1.30	5	2257
09:36:16	40.75	41.00	41.00	+1.30	1	2252
09:36:16	40.75	40.95	41.00	+1.30	3	2251
09:36:16	40.75	40.95	40.95	+1.25	1	2248
09:36:15	40.75	40.95	40.95	+1.25	1	2247
09:36:15	40.75	40.95	41.00	+1.30	12	2246
09:36:15	40.75	40.95	40.95	+1.25	8	2234
09:36:15	40.75	40.95	40.75	+1.05	3	2226
09:36:15	40.85	40.95	40.85	+1.15	3	2223
09:36:14	40.80	40.95	40.80	+1.10	21	2220
09:36:14	40.80	40.95	40.95	+1.25	1	2199
09:36:14	40.80	40.95	40.95	+1.25	3	2198
09:36:14	40.80	40.90	40.90	+1.20	1	2195
09:36:14	40.85	40.95	40.85	+1.15	1	2194
09:36:14	40.80	40.95	40.95	+1.25	1	2193
09:36:13	40.80	41.00	41.00	+1.30	1	2192
09:36:13	40.80	41.00	41.00	+1.30	1	2191
09:36:13	40.80	41.00	41.00	+1.30	1	2190
09:36:12	40.80	41.00	41.00	+1.30	1	2189
09:36:12	40.80	41.00	41.00	+1.30	3	2188
09:36:12	40.80	40.95	40.95	+1.25	1	2185
09:36:11	40.80	41.00	41.00	+1.30	2	2184
09:36:11	40.80	41.00	41.00	+1.30	1	2182
09:36:10	40.80	41.00	41.00	+1.30	1	2181
09:36:10	40.80	40.95	40.95	+1.25	1	2180
09:36:09	40.80	41.00	41.00	+1.30	1	2179
09:36:09	40.80	41.00	41.00	+1.30	4	2178
09:36:08	40.80	41.00	41.00	+1.30	2	2174
09:36:07	40.80	41.00	41.00	+1.30	10	2172
09:36:07	40.95	41.00	40.95	+1.25	1	2162
09:36:06	40.80	41.00	41.00	+1.30	5	2161
09:36:06	40.80	40.95	40.95	+1.25	1	2156
09:36:04	40.80	41.00	41.00	+1.30	4	2155
09:36:04	40.80	41.00	41.00	+1.30	2	2151
09:36:04	40.80	41.00	41.00	+1.30	1	2149
09:36:03	40.80	40.90	41.00	+1.30	6	2148
09:36:03	40.80	40.90	40.95	+1.25	3	2142
09:36:03	40.80	40.90	40.90	+1.20	1	2139
09:36:03	40.80	40.90	40.90	+1.20	3	2138
09:36:03	40.80	40.90	40.90	+1.20	2	2135
09:36:03	40.80	40.90	40.90	+1.20	5	2133
09:36:02	40.80	40.90	40.80	+1.10	1	2128
09:36:02	40.80	40.85	40.90	+1.20	2	2127
09:36:02	40.80	40.85	40.85	+1.15	3	2125
09:36:01	40.80	40.85	40.85	+1.15	1	2122
09:36:00	40.75	40.80	40.80	+1.10	2	2121
09:36:00	40.75	40.80	40.75	+1.05	3	2119
09:35:59	40.75	40.80	40.80	+1.10	1	2116
09:35:58	40.75	40.80	40.80	+1.10	7	2115
09:35:56	40.70	40.75	40.75	+1.05	1	2108
09:35:54	40.70	40.75	40.75	+1.05	5	2107
09:35:53	40.65	40.70	40.70	+1.00	1	2102
09:35:52	40.65	40.75	40.75	+1.05	2	2101
09:35:51	40.65	40.70	40.75	+1.05	2	2099
09:35:51	40.65	40.70	40.70	+1.00	3	2097
09:35:50	40.60	40.70	40.70	+1.00	2	2094
09:35:50	40.60	40.70	40.70	+1.00	5	2092
09:35:50	40.60	40.65	40.70	+1.00	4	2087
09:35:50	40.60	40.65	40.65	+0.95	2	2083
09:35:50	40.60	40.65	40.60	+0.90	1	2081
09:35:50	40.60	40.65	40.65	+0.95	5	2080
09:35:49	40.60	40.65	40.65	+0.95	1	2075
09:35:47	40.55	40.60	40.60	+0.90	4	2074
09:35:47	40.55	40.60	40.60	+0.90	10	2070
09:35:47	40.55	40.60	40.60	+0.90	1	2060
09:35:46	40.55	40.60	40.60	+0.90	3	2059
09:35:46	40.55	40.60	40.60	+0.90	1	2056
09:35:46	40.55	40.60	40.60	+0.90	3	2055
09:35:45	40.55	40.60	40.60	+0.90	1	2052
09:35:45	40.55	40.60	40.60	+0.90	2	2051
09:35:44	40.55	40.60	40.55	+0.85	1	2049
09:35:44	40.55	40.60	40.55	+0.85	1	2048
09:35:42	40.55	40.60	40.60	+0.90	2	2047
09:35:41	40.55	40.60	40.60	+0.90	2	2045
09:35:41	40.55	40.60	40.60	+0.90	1	2043
09:35:41	40.50	40.55	40.60	+0.90	2	2042
09:35:41	40.50	40.55	40.55	+0.85	5	2040
09:35:39	40.50	40.55	40.55	+0.85	2	2035
09:35:37	40.45	40.50	40.55	+0.85	1	2033
09:35:37	40.45	40.50	40.50	+0.80	2	2032
09:35:37	40.45	40.50	40.50	+0.80	10	2030
09:35:36	40.45	40.50	40.50	+0.80	1	2020
09:35:36	40.45	40.50	40.50	+0.80	5	2019
09:35:36	40.45	40.50	40.50	+0.80	7	2014
09:35:35	40.45	40.50	40.50	+0.80	2	2007
09:35:34	40.45	40.50	40.50	+0.80	1	2005
09:35:34	40.45	40.50	40.50	+0.80	20	2004
09:35:34	40.45	40.50	40.50	+0.80	10	1984
09:35:33	40.45	40.50	40.45	+0.75	1	1974
09:35:33	40.45	40.50	40.50	+0.80	20	1973
09:35:32	40.45	40.50	40.50	+0.80	5	1953
09:35:32	40.45	40.50	40.50	+0.80	1	1948
09:35:32	40.45	40.50	40.50	+0.80	1	1947
09:35:32	40.45	40.50	40.50	+0.80	3	1946
09:35:32	40.45	40.50	40.50	+0.80	2	1943
09:35:31	40.45	40.50	40.50	+0.80	1	1941
09:35:31	40.45	40.50	40.50	+0.80	1	1940
09:35:31	40.45	40.50	40.50	+0.80	1	1939
09:35:30	40.45	40.50	40.50	+0.80	1	1938
09:35:30	40.45	40.50	40.50	+0.80	2	1937
09:35:30	40.45	40.50	40.50	+0.80	1	1935
09:35:29	40.45	40.50	40.50	+0.80	2	1934
09:35:29	40.45	40.50	40.50	+0.80	2	1932
09:35:29	40.45	40.50	40.45	+0.75	1	1930
09:35:28	40.45	40.50	40.50	+0.80	1	1929
09:35:28	40.45	40.50	40.50	+0.80	1	1928
09:35:28	40.45	40.50	40.50	+0.80	10	1927
09:35:27	40.45	40.50	40.45	+0.75	2	1917
09:35:27	40.45	40.50	40.50	+0.80	5	1915
09:35:27	40.45	40.50	40.45	+0.75	1	1910
09:35:26	40.45	40.50	40.50	+0.80	3	1909
09:35:26	40.45	40.50	40.50	+0.80	2	1906
09:35:25	40.45	40.50	40.50	+0.80	3	1904
09:35:24	40.45	40.50	40.50	+0.80	1	1901
09:35:23	40.45	40.50	40.50	+0.80	1	1900
09:35:23	40.45	40.50	40.50	+0.80	3	1899
09:35:23	40.45	40.50	40.50	+0.80	1	1896
09:35:22	40.45	40.50	40.50	+0.80	1	1895
09:35:22	40.45	40.50	40.50	+0.80	1	1894
09:35:22	40.45	40.50	40.45	+0.75	3	1893
09:35:22	40.45	40.50	40.50	+0.80	2	1890
09:35:22	40.45	40.50	40.50	+0.80	2	1888
09:35:22	40.45	40.50	40.50	+0.80	1	1886
09:35:21	40.45	40.50	40.45	+0.75	3	1885
09:35:17	40.45	40.50	40.45	+0.75	1	1882
09:35:17	40.40	40.50	40.50	+0.80	2	1881
09:35:16	40.40	40.45	40.50	+0.80	1	1879
09:35:16	40.40	40.45	40.45	+0.75	9	1878
09:35:16	40.40	40.45	40.45	+0.75	1	1869
09:35:15	40.35	40.45	40.45	+0.75	1	1868
09:35:15	40.35	40.45	40.45	+0.75	1	1867
09:35:15	40.35	40.40	40.40	+0.70	1	1866
09:35:14	40.35	40.45	40.45	+0.75	10	1865
09:35:14	40.35	40.40	40.45	+0.75	3	1855
09:35:14	40.35	40.40	40.40	+0.70	2	1852
09:35:13	40.35	40.40	40.40	+0.70	1	1850
09:35:12	40.35	40.40	40.40	+0.70	1	1849
09:35:11	40.30	40.40	40.40	+0.70	2	1848
09:35:11	40.30	40.40	40.40	+0.70	2	1846
09:35:09	40.30	40.40	40.30	+0.60	1	1844
09:35:08	40.25	40.40	40.40	+0.70	5	1843
09:35:08	40.20	40.25	40.25	+0.55	1	1838
09:35:08	40.20	40.25	40.25	+0.55	1	1837
09:35:07	40.20	40.25	40.25	+0.55	1	1836
09:35:07	40.30	40.40	40.25	+0.55	3	1835
09:35:07	40.30	40.40	40.30	+0.60	1	1832
09:35:07	40.30	40.40	40.30	+0.60	1	1831
09:35:06	40.30	40.40	40.40	+0.70	1	1830
09:35:06	40.30	40.40	40.40	+0.70	2	1829
09:35:06	40.25	40.35	40.40	+0.70	3	1827
09:35:06	40.25	40.35	40.35	+0.65	7	1824
09:35:05	40.20	40.25	40.25	+0.55	1	1817
09:35:05	40.25	40.35	40.25	+0.55	4	1816
09:35:05	40.25	40.30	40.30	+0.60	3	1812
09:35:05	40.25	40.30	40.25	+0.55	1	1809
09:35:05	40.25	40.30	40.30	+0.60	1	1808
09:35:04	40.25	40.30	40.30	+0.60	2	1807
09:35:03	40.25	40.30	40.30	+0.60	1	1805
09:35:03	40.25	40.30	40.30	+0.60	5	1804
09:35:03	40.25	40.30	40.25	+0.55	1	1799
09:35:02	40.25	40.30	40.25	+0.55	2	1798
09:35:02	40.25	40.30	40.25	+0.55	1	1796
09:35:01	40.25	40.30	40.30	+0.60	10	1795
09:35:01	40.20	40.30	40.30	+0.60	1	1785
09:35:00	40.20	40.30	40.20	+0.50	1	1784
09:35:00	40.20	40.25	40.25	+0.55	5	1783
09:34:59	40.20	40.25	40.25	+0.55	1	1778
09:34:59	40.20	40.25	40.25	+0.55	3	1777
09:34:58	40.20	40.25	40.25	+0.55	2	1774
09:34:56	40.20	40.25	40.20	+0.50	1	1772
09:34:56	40.15	40.25	40.25	+0.55	1	1771
09:34:56	40.15	40.25	40.25	+0.55	1	1770
09:34:55	40.10	40.25	40.10	+0.40	1	1769
09:34:55	40.20	40.25	40.10	+0.40	15	1768
09:34:55	40.20	40.25	40.15	+0.45	8	1753
09:34:55	40.20	40.25	40.20	+0.50	7	1745
09:34:55	40.20	40.25	40.20	+0.50	1	1738
09:34:53	40.20	40.25	40.20	+0.50	1	1737
09:34:53	40.15	40.20	40.20	+0.50	1	1736
09:34:53	40.15	40.20	40.20	+0.50	1	1735
09:34:52	40.15	40.20	40.20	+0.50	3	1734
09:34:51	40.10	40.15	40.15	+0.45	10	1731
09:34:51	40.10	40.20	40.20	+0.50	6	1721
09:34:51	40.10	40.20	40.20	+0.50	1	1715
09:34:51	40.15	40.20	40.10	+0.40	3	1714
09:34:51	40.15	40.20	40.15	+0.45	2	1711
09:34:51	40.15	40.20	40.20	+0.50	10	1709
09:34:50	40.15	40.20	40.20	+0.50	1	1699
09:34:50	40.10	40.15	40.20	+0.50	7	1698
09:34:50	40.10	40.15	40.15	+0.45	3	1691
09:34:50	40.10	40.15	40.15	+0.45	1	1688
09:34:50	40.15	40.20	40.15	+0.45	1	1687
09:34:49	40.10	40.15	40.15	+0.45	1	1686
09:34:49	40.10	40.15	40.15	+0.45	1	1685
09:34:49	40.10	40.15	40.15	+0.45	1	1684
09:34:49	40.15	40.20	40.15	+0.45	2	1683
09:34:48	40.15	40.20	40.20	+0.50	1	1681
09:34:48	40.15	40.20	40.15	+0.45	1	1680
09:34:48	40.15	40.20	40.15	+0.45	1	1679
09:34:48	40.15	40.20	40.15	+0.45	1	1678
09:34:48	40.15	40.20	40.20	+0.50	2	1677
09:34:47	40.15	40.20	40.20	+0.50	1	1675
09:34:47	40.10	40.15	40.15	+0.45	2	1674
09:34:47	40.10	40.15	40.15	+0.45	1	1672
09:34:46	40.10	40.15	40.15	+0.45	1	1671
09:34:46	40.10	40.15	40.15	+0.45	1	1670
09:34:46	40.10	40.15	40.15	+0.45	1	1669
09:34:45	40.10	40.15	40.10	+0.40	2	1668
09:34:45	40.10	40.15	40.15	+0.45	1	1666
09:34:45	40.10	40.15	40.15	+0.45	1	1665
09:34:45	40.10	40.15	40.15	+0.45	5	1664
09:34:45	40.10	40.15	40.15	+0.45	1	1659
09:34:44	40.10	40.15	40.15	+0.45	2	1658
09:34:44	40.10	40.15	40.15	+0.45	1	1656
09:34:43	40.10	40.15	40.15	+0.45	1	1655
09:34:42	40.10	40.15	40.10	+0.40	5	1654
09:34:42	40.10	40.15	40.15	+0.45	1	1649
09:34:41	40.10	40.15	40.15	+0.45	1	1648
09:34:41	40.10	40.15	40.10	+0.40	2	1647
09:34:40	40.10	40.15	40.15	+0.45	1	1645
09:34:39	40.10	40.15	40.15	+0.45	5	1644
09:34:39	40.05	40.10	40.10	+0.40	1	1639
09:34:38	40.05	40.10	40.10	+0.40	1	1638
09:34:38	40.05	40.10	40.10	+0.40	1	1637
09:34:38	40.05	40.10	40.10	+0.40	1	1636
09:34:38	40.05	40.10	40.10	+0.40	2	1635
09:34:38	40.05	40.10	40.10	+0.40	1	1633
09:34:37	40.05	40.10	40.10	+0.40	2	1632
09:34:37	40.05	40.10	40.10	+0.40	1	1630
09:34:37	40.05	40.10	40.10	+0.40	1	1629
09:34:37	40.05	40.10	40.10	+0.40	5	1628
09:34:37	40.05	40.10	40.10	+0.40	1	1623
09:34:36	40.05	40.10	40.10	+0.40	2	1622
09:34:36	40.05	40.10	40.10	+0.40	1	1620
09:34:36	40.05	40.10	40.10	+0.40	1	1619
09:34:36	40.05	40.10	40.10	+0.40	10	1618
09:34:36	40.05	40.10	40.10	+0.40	5	1608
09:34:36	40.05	40.10	40.10	+0.40	3	1603
09:34:36	40.05	40.10	40.10	+0.40	3	1600
09:34:35	40.05	40.10	40.10	+0.40	5	1597
09:34:35	40.05	40.10	40.10	+0.40	10	1592
09:34:34	40.05	40.10	40.10	+0.40	1	1582
09:34:34	40.05	40.10	40.10	+0.40	1	1581
09:34:34	40.05	40.10	40.10	+0.40	1	1580
09:34:34	40.05	40.10	40.10	+0.40	2	1579
09:34:34	40.05	40.10	40.10	+0.40	10	1577
09:34:34	40.05	40.10	40.10	+0.40	1	1567
09:34:33	40.05	40.10	40.10	+0.40	6	1566
09:34:33	40.05	40.10	40.10	+0.40	10	1560
09:34:33	40.05	40.10	40.10	+0.40	1	1550
09:34:33	40.05	40.10	40.10	+0.40	1	1549
09:34:33	40.10	40.15	40.10	+0.40	13	1548
09:34:31	40.05	40.10	40.10	+0.40	1	1535
09:34:31	40.05	40.10	40.10	+0.40	1	1534
09:34:30	40.05	40.10	40.10	+0.40	1	1533
09:34:30	40.05	40.10	40.10	+0.40	6	1532
09:34:30	40.05	40.10	40.10	+0.40	1	1526
09:34:30	40.05	40.10	40.10	+0.40	1	1525
09:34:30	40.05	40.10	40.10	+0.40	2	1524
09:34:29	40.05	40.10	40.10	+0.40	1	1522
09:34:29	40.05	40.10	40.05	+0.35	1	1521
09:34:29	40.05	40.10	40.10	+0.40	1	1520
09:34:28	40.05	40.10	40.10	+0.40	1	1519
09:34:28	40.05	40.10	40.10	+0.40	2	1518
09:34:28	40.05	40.10	40.10	+0.40	1	1516
09:34:27	40.05	40.10	40.10	+0.40	1	1515
09:34:27	40.05	40.10	40.10	+0.40	1	1514
09:34:27	40.05	40.10	40.10	+0.40	1	1513
09:34:26	40.05	40.10	40.10	+0.40	2	1512
09:34:26	40.05	40.10	40.10	+0.40	5	1510
09:34:26	40.05	40.10	40.05	+0.35	5	1505
09:34:25	40.05	40.10	40.10	+0.40	1	1500
09:34:25	40.05	40.10	40.10	+0.40	1	1499
09:34:25	40.05	40.10	40.10	+0.40	1	1498
09:34:24	40.05	40.10	40.05	+0.35	3	1497
09:34:24	40.05	40.10	40.10	+0.40	1	1494
09:34:24	40.05	40.10	40.10	+0.40	4	1493
09:34:23	40.05	40.10	40.10	+0.40	1	1489
09:34:23	40.05	40.10	40.10	+0.40	10	1488
09:34:22	40.05	40.10	40.10	+0.40	2	1478
09:34:22	40.05	40.10	40.10	+0.40	1	1476
09:34:21	40.05	40.10	40.10	+0.40	1	1475
09:34:21	40.05	40.10	40.10	+0.40	1	1474
09:34:20	40.05	40.10	40.10	+0.40	5	1473
09:34:19	40.05	40.10	40.10	+0.40	1	1468
09:34:19	40.05	40.10	40.10	+0.40	1	1467
09:34:17	40.00	40.10	40.10	+0.40	5	1466
09:34:16	40.00	40.10	40.00	+0.30	1	1461
09:34:15	40.00	40.05	40.05	+0.35	1	1460
09:34:15	40.00	40.05	40.05	+0.35	1	1459
09:34:15	39.95	40.05	40.05	+0.35	3	1458
09:34:15	39.95	40.00	40.00	+0.30	16	1455
09:34:14	39.95	40.00	40.00	+0.30	1	1439
09:34:14	39.95	40.00	40.00	+0.30	1	1438
09:34:14	39.95	40.00	40.00	+0.30	1	1437
09:34:14	39.95	40.00	40.00	+0.30	1	1436
09:34:14	39.95	40.00	40.00	+0.30	2	1435
09:34:14	39.95	40.00	40.00	+0.30	5	1433
09:34:14	39.95	40.00	39.95	+0.25	2	1428
09:34:14	39.95	40.00	40.00	+0.30	20	1426
09:34:14	39.95	40.00	40.00	+0.30	2	1406
09:34:13	39.95	40.00	40.00	+0.30	5	1404
09:34:13	39.95	40.00	40.00	+0.30	20	1399
09:34:13	39.95	40.00	40.00	+0.30	1	1379
09:34:13	39.95	40.00	40.00	+0.30	10	1378
09:34:13	39.95	40.00	40.00	+0.30	1	1368
09:34:13	39.95	40.00	40.00	+0.30	3	1367
09:34:13	39.95	40.00	40.00	+0.30	1	1364
09:34:12	39.95	40.00	40.00	+0.30	1	1363
09:34:12	39.95	40.00	40.00	+0.30	3	1362
09:34:12	39.95	40.00	40.00	+0.30	1	1359
09:34:12	39.95	40.00	40.00	+0.30	5	1358
09:34:12	39.95	40.00	40.00	+0.30	1	1353
09:34:12	39.95	40.00	40.00	+0.30	2	1352
09:34:11	39.95	40.00	40.00	+0.30	1	1350
09:34:11	39.95	40.00	40.00	+0.30	1	1349
09:34:11	39.95	40.00	40.00	+0.30	1	1348
09:34:10	39.95	40.00	40.00	+0.30	1	1347
09:34:10	39.95	40.00	40.00	+0.30	1	1346
09:34:10	39.95	40.00	40.00	+0.30	2	1345
09:34:10	39.95	40.00	40.00	+0.30	1	1343
09:34:10	39.95	40.00	40.00	+0.30	1	1342
09:34:10	39.95	40.00	40.00	+0.30	1	1341
09:34:09	39.95	40.00	40.00	+0.30	2	1340
09:34:09	39.95	40.00	40.00	+0.30	1	1338
09:34:09	39.95	40.00	40.00	+0.30	1	1337
09:34:09	39.95	40.00	40.00	+0.30	3	1336
09:34:08	39.95	40.00	40.00	+0.30	1	1333
09:34:08	39.95	40.00	39.95	+0.25	5	1332
09:34:08	39.95	40.00	40.00	+0.30	2	1327
09:34:08	39.95	40.00	40.00	+0.30	2	1325
09:34:08	39.95	40.00	40.00	+0.30	1	1323
09:34:08	39.95	40.00	40.00	+0.30	1	1322
09:34:07	39.95	40.00	40.00	+0.30	1	1321
09:34:07	39.95	40.00	40.00	+0.30	1	1320
09:34:07	39.95	40.00	40.00	+0.30	1	1319
09:34:07	39.95	40.00	40.00	+0.30	1	1318
09:34:07	39.95	40.00	40.00	+0.30	5	1317
09:34:07	39.95	40.00	40.00	+0.30	1	1312
09:34:07	39.95	40.00	40.00	+0.30	2	1311
09:34:07	39.95	40.00	40.00	+0.30	1	1309
09:34:06	39.95	40.00	40.00	+0.30	1	1308
09:34:06	39.95	40.00	40.00	+0.30	1	1307
09:34:06	39.95	40.00	40.00	+0.30	1	1306
09:34:06	39.95	40.00	40.00	+0.30	2	1305
09:34:06	39.95	40.00	40.00	+0.30	2	1303
09:34:05	39.95	40.00	40.00	+0.30	1	1301
09:34:05	39.95	40.00	40.00	+0.30	3	1300
09:34:05	39.95	40.00	40.00	+0.30	2	1297
09:34:05	39.95	40.00	40.00	+0.30	1	1295
09:34:05	39.95	40.00	40.00	+0.30	1	1294
09:34:05	39.95	40.00	40.00	+0.30	24	1293
09:34:04	39.95	40.00	40.00	+0.30	1	1269
09:34:04	39.95	40.00	40.00	+0.30	1	1268
09:34:04	39.95	40.00	40.00	+0.30	10	1267
09:34:03	39.95	40.00	40.00	+0.30	3	1257
09:34:03	39.95	40.00	40.00	+0.30	1	1254
09:34:03	39.95	40.00	40.00	+0.30	2	1253
09:34:03	39.95	40.00	40.00	+0.30	1	1251
09:34:03	39.95	40.00	40.00	+0.30	1	1250
09:34:03	39.95	40.00	40.00	+0.30	1	1249
09:34:03	39.95	40.00	40.00	+0.30	2	1248
09:34:02	39.95	40.00	40.00	+0.30	1	1246
09:34:02	39.95	40.00	40.00	+0.30	1	1245
09:34:02	39.95	40.00	40.00	+0.30	1	1244
09:34:02	39.95	40.00	40.00	+0.30	5	1243
09:34:01	39.95	40.00	40.00	+0.30	5	1238
09:34:01	39.95	40.00	40.00	+0.30	2	1233
09:34:00	39.95	40.00	39.95	+0.25	2	1231
09:34:00	39.95	40.00	40.00	+0.30	1	1229
09:34:00	39.95	40.00	40.00	+0.30	3	1228
09:34:00	39.95	40.00	40.00	+0.30	2	1225
09:34:00	39.95	40.00	40.00	+0.30	2	1223
09:33:59	39.90	39.95	39.95	+0.25	8	1221
09:33:59	39.90	39.95	39.95	+0.25	1	1213
09:33:59	39.90	39.95	39.95	+0.25	3	1212
09:33:59	39.90	39.95	39.95	+0.25	1	1209
09:33:59	39.90	39.95	39.95	+0.25	1	1208
09:33:59	39.90	39.95	39.95	+0.25	10	1207
09:33:59	39.90	39.95	39.95	+0.25	3	1197
09:33:59	39.90	39.95	39.95	+0.25	1	1194
09:33:58	39.90	39.95	39.95	+0.25	3	1193
09:33:58	39.95	40.00	39.95	+0.25	19	1190
09:33:58	39.95	40.00	40.00	+0.30	1	1171
09:33:58	39.95	40.00	40.00	+0.30	1	1170
09:33:57	39.95	40.00	40.00	+0.30	1	1169
09:33:57	39.95	40.00	40.00	+0.30	1	1168
09:33:57	39.95	40.00	40.00	+0.30	1	1167
09:33:57	39.95	40.00	40.00	+0.30	1	1166
09:33:55	39.95	40.00	40.00	+0.30	2	1165
09:33:54	39.95	40.00	40.00	+0.30	1	1163
09:33:53	39.95	40.00	39.95	+0.25	1	1162
09:33:53	39.95	40.00	40.00	+0.30	1	1161
09:33:53	39.95	40.00	40.00	+0.30	1	1160
09:33:51	39.90	39.95	39.95	+0.25	3	1159
09:33:51	39.90	39.95	39.95	+0.25	5	1156
09:33:51	39.90	39.95	39.95	+0.25	1	1151
09:33:51	39.90	39.95	39.95	+0.25	1	1150
09:33:50	39.90	39.95	39.95	+0.25	1	1149
09:33:49	39.90	39.95	39.95	+0.25	1	1148
09:33:48	39.90	39.95	39.90	+0.20	1	1147
09:33:48	39.90	39.95	39.90	+0.20	1	1146
09:33:46	39.85	39.90	39.90	+0.20	1	1145
09:33:46	39.85	39.90	39.90	+0.20	1	1144
09:33:46	39.85	39.90	39.90	+0.20	1	1143
09:33:46	39.85	39.90	39.90	+0.20	1	1142
09:33:45	39.85	39.90	39.90	+0.20	1	1141
09:33:45	39.85	39.90	39.90	+0.20	1	1140
09:33:45	39.85	39.90	39.90	+0.20	1	1139
09:33:45	39.85	39.90	39.90	+0.20	1	1138
09:33:45	39.85	39.90	39.90	+0.20	1	1137
09:33:45	39.85	39.90	39.90	+0.20	1	1136
09:33:45	39.85	39.90	39.90	+0.20	3	1135
09:33:44	39.85	39.90	39.90	+0.20	2	1132
09:33:39	39.85	39.90	39.90	+0.20	2	1130
09:33:38	39.80	39.85	39.85	+0.15	2	1128
09:33:38	39.80	39.85	39.80	+0.10	1	1126
09:33:38	39.80	39.85	39.85	+0.15	5	1125
09:33:38	39.80	39.85	39.85	+0.15	2	1120
09:33:38	39.80	39.85	39.85	+0.15	2	1118
09:33:37	39.80	39.85	39.85	+0.15	2	1116
09:33:36	39.80	39.85	39.85	+0.15	1	1114
09:33:36	39.80	39.85	39.80	+0.10	1	1113
09:33:35	39.80	39.85	39.75	+0.05	8	1112
09:33:35	39.80	39.85	39.80	+0.10	12	1104
09:33:35	39.80	39.85	39.80	+0.10	1	1092
09:33:34	39.80	39.85	39.85	+0.15	1	1091
09:33:33	39.75	39.80	39.80	+0.10	1	1090
09:33:32	39.75	39.80	39.80	+0.10	1	1089
09:33:32	39.75	39.80	39.80	+0.10	1	1088
09:33:32	39.75	39.80	39.80	+0.10	2	1087
09:33:32	39.75	39.80	39.80	+0.10	1	1085
09:33:32	39.75	39.80	39.80	+0.10	1	1084
09:33:32	39.75	39.80	39.80	+0.10	2	1083
09:33:31	39.75	39.80	39.80	+0.10	1	1081
09:33:31	39.75	39.80	39.80	+0.10	1	1080
09:33:31	39.75	39.80	39.80	+0.10	2	1079
09:33:31	39.75	39.80	39.75	+0.05	1	1077
09:33:31	39.75	39.80	39.80	+0.10	3	1076
09:33:30	39.75	39.80	39.80	+0.10	5	1073
09:33:30	39.75	39.80	39.80	+0.10	1	1068
09:33:30	39.75	39.80	39.80	+0.10	1	1067
09:33:29	39.75	39.80	39.80	+0.10	1	1066
09:33:29	39.75	39.80	39.80	+0.10	1	1065
09:33:29	39.75	39.80	39.80	+0.10	1	1064
09:33:29	39.75	39.80	39.80	+0.10	1	1063
09:33:29	39.75	39.80	39.80	+0.10	1	1062
09:33:29	39.75	39.80	39.80	+0.10	2	1061
09:33:28	39.75	39.80	39.80	+0.10	1	1059
09:33:27	39.75	39.80	39.80	+0.10	1	1058
09:33:27	39.75	39.80	39.80	+0.10	1	1057
09:33:26	39.75	39.80	39.80	+0.10	1	1056
09:33:26	39.75	39.80	39.80	+0.10	1	1055
09:33:26	39.75	39.80	39.80	+0.10	1	1054
09:33:26	39.75	39.80	39.80	+0.10	2	1053
09:33:25	39.75	39.80	39.80	+0.10	1	1051
09:33:25	39.75	39.80	39.80	+0.10	2	1050
09:33:25	39.75	39.80	39.80	+0.10	1	1048
09:33:24	39.75	39.80	39.80	+0.10	1	1047
09:33:24	39.75	39.80	39.80	+0.10	1	1046
09:33:23	39.75	39.80	39.75	+0.05	6	1045
09:33:21	39.75	39.80	39.80	+0.10	1	1039
09:33:20	39.75	39.80	39.75	+0.05	2	1038
09:33:19	39.70	39.75	39.75	+0.05	1	1036
09:33:19	39.70	39.75	39.75	+0.05	1	1035
09:33:18	39.70	39.75	39.75	+0.05	1	1034
09:33:18	39.70	39.75	39.75	+0.05	4	1033
09:33:16	39.70	39.75	39.75	+0.05	2	1029
09:33:15	39.70	39.75	39.70	0	3	1027
09:33:12	39.65	39.70	39.70	0	3	1024
09:33:11	39.65	39.70	39.70	0	1	1021
09:33:10	39.65	39.70	39.70	0	10	1020
09:33:07	39.60	39.70	39.70	0	10	1010
09:33:07	39.60	39.70	39.70	0	1	1000
09:33:07	39.60	39.70	39.70	0	5	999
09:33:07	39.60	39.70	39.70	0	1	994
09:33:06	39.60	39.65	39.65	-0.05	1	993
09:33:05	39.60	39.65	39.65	-0.05	1	992
09:33:02	39.55	39.65	39.65	-0.05	2	991
09:32:59	39.55	39.60	39.65	-0.05	4	989
09:32:59	39.55	39.60	39.60	-0.10	6	985
09:32:57	39.50	39.60	39.60	-0.10	1	979
09:32:53	39.40	39.55	39.55	-0.15	17	978
09:32:52	39.40	39.50	39.50	-0.20	18	961
09:32:52	39.40	39.50	39.50	-0.20	1	943
09:32:50	39.45	39.50	39.45	-0.25	1	942
09:32:45	39.45	39.50	39.45	-0.25	4	941
09:32:43	39.15	39.40	39.40	-0.30	2	937
09:32:43	39.35	39.40	39.35	-0.35	1	935
09:32:38	39.15	39.30	39.30	-0.40	1	934
09:32:23	39.05	39.30	39.30	-0.40	5	933
09:32:19	39.25	39.30	39.25	-0.45	2	928
09:32:19	39.00	39.20	39.25	-0.45	3	926
09:32:19	39.00	39.20	39.20	-0.50	1	923
09:32:10	39.05	39.20	39.05	-0.65	1	922
09:30:52	39.05	39.30	38.90	-0.80	1	921
09:30:52	39.05	39.30	38.95	-0.75	2	920
09:30:52	39.05	39.30	39.00	-0.70	6	918
09:30:52	39.05	39.30	39.05	-0.65	1	912
09:30:49	39.10	39.20	39.20	-0.50	52	911
09:30:48	39.10	39.15	39.15	-0.55	30	859
09:30:47	39.05	39.10	39.10	-0.60	10	829
09:30:47	39.05	39.10	39.10	-0.60	5	819
09:30:45	38.95	39.05	39.05	-0.65	3	814
09:30:44	38.95	39.00	39.05	-0.65	1	811
09:30:44	38.95	39.00	39.00	-0.70	4	810
09:30:39	38.95	39.00	38.95	-0.75	5	806
09:30:36	38.95	39.00	38.95	-0.75	1	801
09:30:09	39.00	39.05	39.00	-0.70	2	800
09:29:57	38.95	39.05	39.05	-0.65	5	798
09:29:53	39.00	39.05	39.00	-0.70	6	793
09:29:44	39.00	39.05	39.05	-0.65	1	787
09:29:28	39.00	39.05	39.05	-0.65	1	786
09:29:23	39.00	39.05	39.00	-0.70	1	785
09:29:08	39.00	39.05	39.05	-0.65	1	784
09:29:04	39.00	39.05	39.00	-0.70	1	783
09:28:46	39.05	39.10	39.05	-0.65	2	782
09:28:27	39.00	39.10	39.00	-0.70	1	780
09:28:24	39.00	39.10	39.10	-0.60	1	779
09:28:20	39.00	39.10	39.00	-0.70	1	778
09:28:00	39.05	39.10	39.05	-0.65	1	777
09:27:50	39.00	39.10	39.00	-0.70	1	776
09:27:47	39.00	39.10	39.00	-0.70	1	775
09:27:21	39.05	39.10	39.00	-0.70	2	774
09:27:21	39.05	39.10	39.05	-0.65	2	772
09:27:20	39.05	39.10	39.05	-0.65	1	770
09:27:15	39.05	39.10	39.05	-0.65	4	769
09:27:04	39.05	39.10	39.10	-0.60	2	765
09:26:53	39.05	39.10	39.10	-0.60	1	763
09:26:44	39.05	39.10	39.05	-0.65	1	762
09:26:40	39.05	39.10	39.10	-0.60	1	761
09:26:37	39.05	39.10	39.10	-0.60	1	760
09:26:35	39.05	39.10	39.10	-0.60	1	759
09:26:30	39.05	39.10	39.10	-0.60	1	758
09:26:10	39.05	39.10	39.05	-0.65	2	757
09:25:59	39.05	39.10	39.10	-0.60	4	755
09:25:54	39.05	39.10	39.10	-0.60	1	751
09:25:52	39.05	39.10	39.05	-0.65	1	750
09:25:12	39.05	39.10	39.05	-0.65	2	749
09:25:07	39.05	39.10	39.10	-0.60	10	747
09:25:00	39.05	39.15	39.05	-0.65	1	737
09:24:52	39.05	39.10	39.10	-0.60	1	736
09:24:41	39.05	39.10	39.10	-0.60	4	735
09:24:41	39.05	39.10	39.10	-0.60	2	731
09:24:38	39.05	39.10	39.10	-0.60	8	729
09:24:36	39.05	39.10	39.10	-0.60	2	721
09:24:21	39.05	39.10	39.05	-0.65	1	719
09:23:27	39.00	39.05	39.05	-0.65	1	718
09:23:19	39.00	39.05	39.05	-0.65	20	717
09:23:03	39.00	39.05	39.05	-0.65	5	697
09:23:00	39.00	39.05	39.05	-0.65	2	692
09:22:46	39.00	39.05	39.00	-0.70	4	690
09:22:42	39.00	39.05	39.05	-0.65	1	686
09:22:40	39.00	39.05	39.05	-0.65	1	685
09:22:35	39.00	39.05	39.05	-0.65	2	684
09:21:40	39.00	39.05	39.05	-0.65	6	682
09:21:23	39.00	39.05	39.05	-0.65	3	676
09:20:37	38.95	39.05	39.05	-0.65	2	673
09:20:26	38.95	39.00	39.10	-0.60	1	671
09:20:26	38.95	39.00	39.05	-0.65	3	670
09:20:26	38.95	39.00	39.00	-0.70	4	667
09:20:12	38.95	39.10	39.10	-0.60	8	663
09:20:08	38.95	39.10	38.95	-0.75	1	655
09:20:03	38.95	39.05	39.05	-0.65	3	654
09:19:56	38.95	39.05	39.05	-0.65	2	651
09:19:32	38.90	38.95	38.95	-0.75	1	649
09:19:27	38.95	39.00	38.95	-0.75	1	648
09:19:20	38.95	39.00	38.95	-0.75	3	647
09:19:18	38.95	39.05	38.95	-0.75	1	644
09:19:04	39.00	39.05	39.00	-0.70	10	643
09:18:36	39.00	39.05	39.00	-0.70	1	633
09:18:31	39.00	39.05	39.05	-0.65	1	632
09:17:38	38.95	39.10	39.10	-0.60	8	631
09:17:33	38.95	39.05	39.05	-0.65	1	623
09:17:20	38.95	39.10	38.95	-0.75	1	622
09:17:16	39.00	39.10	39.00	-0.70	1	621
09:17:02	38.90	38.95	39.10	-0.60	1	620
09:17:02	38.90	38.95	39.00	-0.70	2	619
09:17:02	38.90	38.95	38.95	-0.75	2	617
09:16:53	38.90	38.95	38.95	-0.75	1	615
09:16:40	38.95	39.00	38.95	-0.75	1	614
09:16:37	38.95	39.00	38.95	-0.75	1	613
09:16:13	38.85	38.95	38.95	-0.75	1	612
09:16:12	38.85	38.95	38.85	-0.85	5	611
09:15:58	38.75	38.85	38.85	-0.85	7	606
09:15:31	38.80	38.85	38.80	-0.90	1	599
09:15:22	38.80	38.85	38.80	-0.90	1	598
09:15:15	38.80	38.85	38.80	-0.90	1	597
09:15:04	38.80	38.85	38.85	-0.85	2	596
09:14:59	38.80	38.85	38.80	-0.90	1	594
09:14:55	38.80	38.85	38.85	-0.85	1	593
09:14:54	38.80	38.85	38.80	-0.90	6	592
09:14:28	38.85	38.90	38.85	-0.85	2	586
09:14:21	38.85	38.90	38.85	-0.85	2	584
09:13:39	38.80	38.85	38.85	-0.85	1	582
09:13:30	38.85	39.05	38.85	-0.85	1	581
09:13:23	38.90	39.10	38.90	-0.80	2	580
09:13:03	39.00	39.15	39.00	-0.70	8	578
09:12:53	38.95	39.15	38.95	-0.75	1	570
09:12:49	39.00	39.15	39.00	-0.70	2	569
09:12:48	39.00	39.15	39.00	-0.70	20	567
09:12:46	39.00	39.15	39.00	-0.70	1	547
09:12:27	39.00	39.30	39.00	-0.70	2	546
09:11:57	38.95	39.30	38.95	-0.75	1	544
09:11:42	38.95	39.40	38.95	-0.75	1	543
09:11:34	39.50	39.55	39.50	-0.20	1	542
09:11:34	38.90	39.30	39.50	-0.20	4	541
09:11:34	38.90	39.30	39.45	-0.25	2	537
09:11:34	38.90	39.30	39.30	-0.40	3	535
09:11:02	38.85	38.90	38.90	-0.80	9	532
09:10:59	38.80	38.90	38.90	-0.80	21	523
09:10:56	38.90	39.35	39.50	-0.20	1	502
09:10:56	38.90	39.35	39.35	-0.35	1	501
09:10:55	38.90	38.95	39.00	-0.70	35	500
09:10:55	38.90	38.95	38.95	-0.75	7	465
09:10:51	38.70	38.90	38.90	-0.80	4	458
09:10:49	38.70	38.80	38.80	-0.90	1	454
09:10:48	38.75	38.80	38.75	-0.95	2	453
09:10:34	38.80	38.90	38.80	-0.90	3	451
09:10:21	38.80	38.90	38.80	-0.90	2	448
09:10:10	38.90	38.95	38.90	-0.80	2	446
09:10:01	38.75	38.95	38.75	-0.95	5	444
09:09:54	38.90	38.95	38.75	-0.95	17	439
09:09:54	38.90	38.95	38.80	-0.90	16	422
09:09:54	38.90	38.95	38.85	-0.85	2	406
09:09:54	38.90	38.95	38.90	-0.80	5	404
09:09:51	38.90	38.95	38.95	-0.75	1	399
09:09:43	38.90	38.95	38.95	-0.75	3	398
09:09:43	38.90	38.95	38.95	-0.75	5	395
09:09:41	38.90	38.95	38.95	-0.75	1	390
09:09:38	38.90	38.95	38.95	-0.75	2	389
09:09:27	38.90	38.95	38.90	-0.80	1	387
09:09:15	38.80	38.95	38.95	-0.75	10	386
09:09:08	38.80	38.95	38.95	-0.75	1	376
09:08:53	38.75	38.85	38.80	-0.90	1	375
09:07:56	38.75	38.80	38.80	-0.90	1	374
09:07:48	38.75	38.85	38.85	-0.85	5	373
09:07:45	38.75	38.80	38.80	-0.90	1	368
09:07:45	38.80	38.85	38.80	-0.90	1	367
09:07:27	38.75	38.85	38.85	-0.85	4	366
09:06:46	38.75	38.85	38.75	-0.95	2	362
09:06:45	38.75	38.85	38.75	-0.95	1	360
09:06:41	38.75	38.80	38.80	-0.90	2	359
09:06:40	38.75	38.80	38.80	-0.90	20	357
09:06:40	38.65	38.75	38.75	-0.95	11	337
09:06:39	38.65	38.75	38.75	-0.95	1	326
09:06:29	38.65	38.75	38.75	-0.95	1	325
09:06:26	38.65	38.75	38.75	-0.95	1	324
09:06:17	38.65	38.75	38.75	-0.95	2	323
09:06:17	38.65	38.75	38.75	-0.95	1	321
09:05:59	38.65	38.75	38.60	-1.10	9	320
09:05:59	38.65	38.75	38.65	-1.05	1	311
09:05:58	38.65	38.75	38.75	-0.95	6	310
09:05:54	38.60	38.70	38.70	-1.00	23	304
09:05:54	38.60	38.65	38.65	-1.05	7	281
09:05:54	38.65	38.70	38.65	-1.05	13	274
09:05:52	38.65	38.70	38.65	-1.05	1	261
09:05:36	38.55	38.65	38.65	-1.05	2	260
09:05:35	38.55	38.60	38.60	-1.10	15	258
09:05:35	38.55	38.60	38.60	-1.10	1	243
09:05:29	38.60	38.65	38.60	-1.10	4	242
09:04:38	38.45	38.50	38.50	-1.20	1	238
09:04:34	38.45	38.70	38.70	-1.00	7	237
09:04:33	38.50	38.70	38.50	-1.20	1	230
09:04:33	38.45	38.50	38.50	-1.20	5	229
09:04:32	38.45	38.50	38.50	-1.20	1	224
09:04:25	38.45	38.50	38.50	-1.20	1	223
09:04:13	38.45	38.70	38.45	-1.25	1	222
09:04:02	38.45	38.70	38.45	-1.25	1	221
09:03:46	38.45	38.70	38.45	-1.25	2	220
09:03:46	38.50	38.70	38.50	-1.20	10	218
09:03:41	38.50	38.70	38.50	-1.20	1	208
09:03:29	38.40	38.75	38.75	-0.95	2	207
09:03:24	38.50	38.75	38.50	-1.20	1	205
09:03:15	38.50	38.75	38.50	-1.20	2	204
09:03:08	38.40	38.75	38.40	-1.30	3	202
09:03:07	38.40	38.75	38.40	-1.30	3	199
09:03:05	38.50	38.85	38.40	-1.30	6	196
09:03:05	38.50	38.85	38.45	-1.25	2	190
09:03:05	38.50	38.85	38.50	-1.20	2	188
09:03:02	38.50	38.80	38.80	-0.90	1	186
09:03:01	38.80	38.85	38.80	-0.90	1	185
09:02:41	38.80	38.85	38.80	-0.90	1	184
09:02:41	38.40	38.80	38.80	-0.90	2	183
09:02:41	38.50	38.80	38.50	-1.20	1	181
09:02:35	38.80	38.85	38.80	-0.90	1	180
09:02:30	38.80	38.95	38.80	-0.90	2	179
09:02:28	38.40	38.55	38.80	-0.90	4	177
09:02:28	38.40	38.55	38.55	-1.15	3	173
09:02:24	38.55	38.80	38.55	-1.15	2	170
09:02:24	38.55	38.80	38.55	-1.15	1	168
09:02:23	38.50	38.80	38.50	-1.20	8	167
09:02:21	38.55	38.80	38.55	-1.15	1	159
09:02:18	38.55	38.80	38.55	-1.15	1	158
09:02:06	38.50	38.55	38.55	-1.15	13	157
09:02:06	38.30	38.50	38.50	-1.20	1	144
09:01:56	38.30	38.50	38.50	-1.20	20	143
09:01:53	38.30	38.50	38.50	-1.20	1	123
09:01:46	38.30	38.55	38.30	-1.40	1	122
09:01:45	38.30	38.50	38.55	-1.15	1	121
09:01:45	38.30	38.50	38.50	-1.20	1	120
09:01:38	38.20	38.50	38.20	-1.50	2	119
09:01:35	38.20	38.35	38.35	-1.35	1	117
09:01:35	38.20	38.35	38.20	-1.50	1	116
09:01:30	38.30	38.50	38.20	-1.50	1	115
09:01:30	38.30	38.50	38.30	-1.40	1	114
09:01:28	38.20	38.55	38.20	-1.50	1	113
09:01:21	38.50	38.55	38.50	-1.20	2	112
09:01:09	38.20	38.55	38.55	-1.15	1	110
09:01:09	38.20	38.55	38.20	-1.50	2	109
09:01:09	38.30	38.55	38.30	-1.40	1	107
09:01:08	38.50	38.75	38.50	-1.20	3	106
09:01:08	38.50	38.75	38.75	-0.95	1	103
09:01:07	38.55	38.75	38.55	-1.15	1	102
09:01:05	38.60	38.75	38.60	-1.10	1	101
09:00:50	38.55	38.80	38.55	-1.15	2	100
09:00:50	38.55	38.80	38.55	-1.15	1	98
09:00:47	38.60	38.80	38.60	-1.10	1	97
09:00:47	38.75	38.80	38.75	-0.95	3	96
09:00:34	38.50	38.75	38.75	-0.95	1	93
09:00:34	38.55	38.75	38.55	-1.15	1	92
09:00:24	38.55	38.80	38.55	-1.15	4	91
09:00:21	38.80	39.00	38.80	-0.90	3	87
09:00:14	38.80	39.00	38.80	-0.90	2	84
09:00:02	38.80	39.05	38.80	-0.90	5	82
09:00:02	38.90	39.05	38.90	-0.80	1	77
09:00:02	39.00	39.05	39.00	-0.70	3	76
09:00:02	--	--	39.00	-0.70	48	73

　

其他人也逛...

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

家樂福10000元好禮即享券(餘額型)

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、24GB 統一記憶體、1TB SSD

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

羅技 MX Master 4 無線滑鼠

PChome 購物儲值100,000元

App Store Card $ 1000 - 數位序號

迪士尼狸想世界蜥蜴系列一卡通代銷

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Samsung Galaxy S26 Ultra (12G/256G)

UKKO 100W GaN IV 氮化鎵 3孔(3C) 急速充電器

KIRIN–生茶525ml(24入/箱)

Samsung Galaxy S26 Ultra (12G/512G)

MyCard 1000點虛擬點數卡

台中銀主管涉勾結詐團洗錢　金...

超商減門市勞務　統一超年省200...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧【歐股盤後】多收黑
‧【美股盤後】跌多漲少
‧日月光投控ADR23日下跌0.14美元...

加密貨幣

比特幣BTC	78145.06	-58.81	-0.08%
以太幣ETH	2325.36	-50.73	-2.13%
瑞波幣XRP	1.44	0.01	0.70%
比特幣現金BCH	459.90	-0.93	-0.20%
萊特幣LTC	55.96	0.39	0.70%
卡達幣ADA	0.250554	0.00	0.80%
波場幣TRX	0.328813	0.00	-0.27%
恆星幣XLM	0.174850	0.00	-1.06%

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。