最新【金屬盤後】金銅價跌熱門百事可樂續簽與Taco Bell美國合作協議至2036年

更新報價

兆　赫 (2485) 通信網路業上市

38.40 ▼-1.30 -3.27% 1.58億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.30	4,036	38.40	95	38.45	2	40.55	40.65	38.40	39.70

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	38.40	38.45	38.40	-1.30	17	4036
13:30:00	38.40	38.45	38.40	-1.30	316	4019
13:24:46	38.40	38.45	38.40	-1.30	1	3703
13:24:44	38.40	38.45	38.45	-1.25	1	3702
13:24:40	38.40	38.45	38.40	-1.30	1	3701
13:24:39	38.40	38.45	38.45	-1.25	2	3700
13:24:24	38.40	38.45	38.45	-1.25	1	3698
13:24:23	38.40	38.45	38.45	-1.25	1	3697
13:24:20	38.40	38.45	38.45	-1.25	1	3696
13:24:20	38.40	38.45	38.45	-1.25	1	3695
13:24:18	38.40	38.50	38.50	-1.20	1	3694
13:24:17	38.40	38.50	38.40	-1.30	1	3693
13:24:16	38.40	38.50	38.40	-1.30	1	3692
13:24:11	38.40	38.50	38.40	-1.30	1	3691
13:24:11	38.40	38.45	38.45	-1.25	7	3690
13:24:11	38.40	38.45	38.45	-1.25	1	3683
13:24:11	38.40	38.45	38.45	-1.25	2	3682
13:24:07	38.40	38.45	38.40	-1.30	1	3680
13:24:07	38.40	38.45	38.40	-1.30	1	3679
13:24:07	38.40	38.45	38.45	-1.25	1	3678
13:23:59	38.40	38.45	38.45	-1.25	2	3677
13:23:53	38.40	38.45	38.40	-1.30	1	3675
13:23:49	38.40	38.45	38.40	-1.30	1	3674
13:23:49	38.40	38.45	38.40	-1.30	2	3673
13:23:46	38.40	38.45	38.40	-1.30	1	3671
13:23:42	38.40	38.45	38.40	-1.30	1	3670
13:23:42	38.40	38.45	38.40	-1.30	1	3669
13:23:39	38.40	38.45	38.40	-1.30	1	3668
13:23:38	38.40	38.45	38.45	-1.25	5	3667
13:23:38	38.40	38.45	38.40	-1.30	2	3662
13:23:29	38.40	38.45	38.40	-1.30	1	3660
13:23:28	38.40	38.45	38.40	-1.30	5	3659
13:23:19	38.40	38.45	38.40	-1.30	1	3654
13:23:19	38.40	38.45	38.40	-1.30	2	3653
13:23:15	38.40	38.45	38.40	-1.30	1	3651
13:23:11	38.40	38.45	38.45	-1.25	1	3650
13:23:09	38.40	38.45	38.40	-1.30	1	3649
13:23:00	38.40	38.45	38.40	-1.30	1	3648
13:22:59	38.40	38.45	38.40	-1.30	1	3647
13:22:39	38.40	38.45	38.40	-1.30	1	3646
13:22:36	38.40	38.45	38.40	-1.30	2	3645
13:22:36	38.40	38.45	38.45	-1.25	1	3643
13:22:28	38.40	38.45	38.45	-1.25	8	3642
13:22:27	38.45	38.50	38.45	-1.25	6	3634
13:22:22	38.45	38.50	38.45	-1.25	1	3628
13:22:19	38.45	38.50	38.45	-1.25	1	3627
13:22:15	38.45	38.50	38.45	-1.25	1	3626
13:22:15	38.45	38.50	38.45	-1.25	2	3625
13:22:11	38.45	38.50	38.45	-1.25	1	3623
13:22:11	38.45	38.50	38.45	-1.25	1	3622
13:22:02	38.45	38.50	38.45	-1.25	1	3621
13:22:02	38.45	38.50	38.45	-1.25	1	3620
13:22:00	38.45	38.50	38.45	-1.25	1	3619
13:21:59	38.45	38.50	38.45	-1.25	1	3618
13:21:52	38.45	38.50	38.45	-1.25	1	3617
13:21:52	38.45	38.50	38.45	-1.25	1	3616
13:21:52	38.45	38.50	38.45	-1.25	2	3615
13:21:51	38.45	38.50	38.45	-1.25	1	3613
13:21:50	38.45	38.50	38.45	-1.25	1	3612
13:21:49	38.45	38.50	38.45	-1.25	1	3611
13:21:40	38.45	38.50	38.45	-1.25	3	3610
13:21:18	38.45	38.50	38.45	-1.25	1	3607
13:21:18	38.45	38.50	38.45	-1.25	10	3606
13:20:45	38.45	38.50	38.45	-1.25	2	3596
13:20:41	38.45	38.50	38.45	-1.25	1	3594
13:20:33	38.45	38.50	38.45	-1.25	1	3593
13:20:25	38.45	38.50	38.50	-1.20	1	3592
13:20:19	38.45	38.50	38.45	-1.25	4	3591
13:20:13	38.45	38.50	38.45	-1.25	1	3587
13:20:10	38.45	38.50	38.50	-1.20	1	3586
13:19:46	38.45	38.50	38.50	-1.20	5	3585
13:19:37	38.45	38.50	38.50	-1.20	5	3580
13:19:36	38.45	38.50	38.50	-1.20	5	3575
13:19:36	38.45	38.50	38.50	-1.20	1	3570
13:19:25	38.50	38.55	38.50	-1.20	21	3569
13:19:17	38.50	38.55	38.50	-1.20	8	3548
13:19:16	38.50	38.55	38.55	-1.15	1	3540
13:19:14	38.50	38.55	38.50	-1.20	3	3539
13:19:10	38.50	38.55	38.50	-1.20	1	3536
13:19:03	38.50	38.55	38.50	-1.20	12	3535
13:19:02	38.50	38.55	38.50	-1.20	4	3523
13:19:02	38.50	38.55	38.50	-1.20	2	3519
13:19:02	38.50	38.55	38.50	-1.20	5	3517
13:19:02	38.50	38.55	38.50	-1.20	8	3512
13:19:02	38.50	38.55	38.50	-1.20	12	3504
13:19:02	38.50	38.55	38.50	-1.20	3	3492
13:19:02	38.50	38.55	38.50	-1.20	29	3489
13:19:02	38.50	38.55	38.50	-1.20	2	3460
13:19:02	38.50	38.55	38.50	-1.20	13	3458
13:18:53	38.50	38.55	38.50	-1.20	4	3445
13:18:38	38.50	38.55	38.55	-1.15	2	3441
13:18:11	38.50	38.55	38.50	-1.20	2	3439
13:17:52	38.50	38.55	38.50	-1.20	1	3437
13:17:48	38.50	38.55	38.50	-1.20	1	3436
13:17:46	38.50	38.55	38.50	-1.20	1	3435
13:17:26	38.50	38.55	38.55	-1.15	1	3434
13:17:07	38.50	38.55	38.50	-1.20	7	3433
13:17:06	38.50	38.55	38.50	-1.20	1	3426
13:17:06	38.50	38.55	38.55	-1.15	1	3425
13:16:51	38.50	38.55	38.50	-1.20	2	3424
13:16:43	38.50	38.55	38.55	-1.15	1	3422
13:16:43	38.50	38.55	38.55	-1.15	1	3421
13:16:38	38.50	38.55	38.50	-1.20	10	3420
13:16:23	38.50	38.55	38.55	-1.15	1	3410
13:16:21	38.50	38.55	38.50	-1.20	4	3409
13:16:13	38.50	38.55	38.55	-1.15	2	3405
13:16:12	38.50	38.55	38.55	-1.15	1	3403
13:16:09	38.50	38.55	38.55	-1.15	1	3402
13:16:09	38.50	38.55	38.55	-1.15	10	3401
13:16:00	38.50	38.55	38.55	-1.15	1	3391
13:16:00	38.50	38.55	38.50	-1.20	1	3390
13:15:58	38.50	38.55	38.55	-1.15	2	3389
13:15:57	38.50	38.55	38.55	-1.15	1	3387
13:15:23	38.50	38.55	38.55	-1.15	2	3386
13:15:09	38.50	38.55	38.55	-1.15	2	3384
13:15:06	38.50	38.55	38.50	-1.20	5	3382
13:14:58	38.50	38.55	38.55	-1.15	2	3377
13:14:53	38.50	38.55	38.55	-1.15	3	3375
13:14:35	38.50	38.55	38.50	-1.20	2	3372
13:14:35	38.50	38.55	38.50	-1.20	1	3370
13:14:26	38.50	38.55	38.55	-1.15	1	3369
13:14:08	38.50	38.55	38.55	-1.15	1	3368
13:13:38	38.50	38.55	38.50	-1.20	5	3367
13:13:28	38.50	38.55	38.55	-1.15	1	3362
13:13:27	38.55	38.60	38.55	-1.15	3	3361
13:13:08	38.50	38.55	38.55	-1.15	2	3358
13:13:08	38.50	38.55	38.55	-1.15	1	3356
13:13:08	38.55	38.60	38.55	-1.15	4	3355
13:13:03	38.55	38.60	38.55	-1.15	1	3351
13:12:57	38.55	38.60	38.55	-1.15	1	3350
13:12:45	38.55	38.60	38.55	-1.15	1	3349
13:12:44	38.55	38.60	38.55	-1.15	1	3348
13:12:33	38.55	38.60	38.55	-1.15	1	3347
13:12:25	38.55	38.60	38.55	-1.15	3	3346
13:12:20	38.55	38.60	38.55	-1.15	2	3343
13:12:06	38.55	38.60	38.60	-1.10	1	3341
13:11:31	38.55	38.60	38.60	-1.10	1	3340
13:11:07	38.55	38.60	38.60	-1.10	2	3339
13:10:17	38.55	38.60	38.60	-1.10	11	3337
13:10:17	38.55	38.60	38.60	-1.10	5	3326
13:10:13	38.55	38.60	38.60	-1.10	1	3321
13:10:01	38.50	38.60	38.60	-1.10	1	3320
13:09:58	38.55	38.60	38.55	-1.15	1	3319
13:09:56	38.55	38.60	38.55	-1.15	2	3318
13:09:52	38.55	38.60	38.60	-1.10	6	3316
13:09:43	38.55	38.60	38.55	-1.15	2	3310
13:09:34	38.55	38.60	38.55	-1.15	4	3308
13:09:09	38.50	38.55	38.55	-1.15	4	3304
13:09:02	38.55	38.60	38.55	-1.15	1	3300
13:08:59	38.55	38.60	38.55	-1.15	1	3299
13:08:40	38.55	38.60	38.55	-1.15	1	3298
13:08:35	38.55	38.60	38.55	-1.15	1	3297
13:08:29	38.55	38.60	38.55	-1.15	5	3296
13:08:28	38.55	38.60	38.55	-1.15	17	3291
13:08:27	38.55	38.60	38.55	-1.15	8	3274
13:08:24	38.55	38.60	38.55	-1.15	1	3266
13:08:05	38.55	38.60	38.55	-1.15	5	3265
13:08:01	38.55	38.60	38.55	-1.15	2	3260
13:07:35	38.55	38.60	38.55	-1.15	1	3258
13:07:24	38.55	38.60	38.55	-1.15	1	3257
13:07:10	38.55	38.60	38.55	-1.15	5	3256
13:07:09	38.55	38.60	38.55	-1.15	24	3251
13:06:57	38.55	38.60	38.55	-1.15	7	3227
13:06:52	38.55	38.60	38.55	-1.15	5	3220
13:06:48	38.55	38.60	38.55	-1.15	3	3215
13:06:11	38.55	38.60	38.60	-1.10	1	3212
13:05:23	38.55	38.60	38.60	-1.10	1	3211
13:05:08	38.55	38.60	38.60	-1.10	1	3210
13:05:00	38.60	38.65	38.60	-1.10	1	3209
13:04:54	38.60	38.65	38.60	-1.10	1	3208
13:04:51	38.55	38.60	38.60	-1.10	1	3207
13:04:51	38.60	38.65	38.60	-1.10	12	3206
13:04:50	38.60	38.65	38.60	-1.10	1	3194
13:04:50	38.60	38.65	38.60	-1.10	3	3193
13:04:50	38.60	38.65	38.60	-1.10	3	3190
13:03:46	38.60	38.65	38.65	-1.05	2	3187
13:03:45	38.60	38.65	38.65	-1.05	2	3185
13:03:18	38.60	38.65	38.65	-1.05	1	3183
13:02:33	38.60	38.65	38.60	-1.10	2	3182
13:02:04	38.60	38.65	38.65	-1.05	5	3180
13:01:14	38.60	38.65	38.60	-1.10	3	3175
13:01:11	38.60	38.65	38.60	-1.10	1	3172
13:00:57	38.60	38.65	38.60	-1.10	1	3171
13:00:47	38.60	38.65	38.60	-1.10	1	3170
13:00:28	38.60	38.65	38.60	-1.10	1	3169
12:59:54	38.60	38.65	38.60	-1.10	1	3168
12:59:52	38.60	38.65	38.65	-1.05	1	3167
12:59:44	38.60	38.65	38.60	-1.10	1	3166
12:59:43	38.60	38.65	38.60	-1.10	1	3165
12:59:24	38.55	38.60	38.60	-1.10	3	3164
12:59:13	38.55	38.60	38.60	-1.10	1	3161
12:59:11	38.55	38.65	38.55	-1.15	3	3160
12:59:05	38.55	38.60	38.60	-1.10	4	3157
12:58:48	38.55	38.60	38.55	-1.15	2	3153
12:58:05	38.55	38.60	38.55	-1.15	4	3151
12:58:04	38.55	38.60	38.55	-1.15	1	3147
12:58:04	38.60	38.65	38.55	-1.15	34	3146
12:58:04	38.60	38.65	38.60	-1.10	16	3112
12:57:59	38.60	38.65	38.60	-1.10	10	3096
12:57:41	38.60	38.65	38.65	-1.05	2	3086
12:57:24	38.60	38.65	38.60	-1.10	2	3084
12:57:06	38.60	38.65	38.65	-1.05	5	3082
12:56:59	38.60	38.65	38.65	-1.05	1	3077
12:56:47	38.60	38.65	38.60	-1.10	2	3076
12:56:24	38.60	38.65	38.60	-1.10	2	3074
12:55:56	38.60	38.65	38.60	-1.10	1	3072
12:55:46	38.60	38.65	38.60	-1.10	3	3071
12:55:41	38.60	38.65	38.60	-1.10	5	3068
12:54:50	38.60	38.65	38.65	-1.05	1	3063
12:54:36	38.60	38.65	38.65	-1.05	1	3062
12:54:32	38.60	38.65	38.60	-1.10	1	3061
12:54:29	38.60	38.65	38.60	-1.10	3	3060
12:54:18	38.60	38.65	38.65	-1.05	1	3057
12:54:16	38.60	38.65	38.60	-1.10	2	3056
12:53:45	38.60	38.65	38.60	-1.10	1	3054
12:53:39	38.60	38.65	38.60	-1.10	1	3053
12:53:25	38.60	38.65	38.60	-1.10	1	3052
12:53:06	38.60	38.65	38.65	-1.05	1	3051
12:52:58	38.60	38.65	38.65	-1.05	1	3050
12:52:54	38.65	38.70	38.65	-1.05	1	3049
12:52:51	38.65	38.70	38.65	-1.05	4	3048
12:52:14	38.65	38.70	38.65	-1.05	2	3044
12:52:02	38.65	38.70	38.65	-1.05	2	3042
12:51:37	38.65	38.70	38.65	-1.05	2	3040
12:51:24	38.65	38.70	38.65	-1.05	1	3038
12:51:08	38.65	38.70	38.65	-1.05	1	3037
12:51:07	38.65	38.70	38.70	-1.00	1	3036
12:51:03	38.60	38.65	38.65	-1.05	10	3035
12:50:51	38.60	38.65	38.65	-1.05	3	3025
12:50:34	38.55	38.60	38.65	-1.05	2	3022
12:50:34	38.55	38.60	38.60	-1.10	1	3020
12:50:30	38.55	38.60	38.60	-1.10	1	3019
12:50:23	38.55	38.60	38.60	-1.10	1	3018
12:50:13	38.55	38.60	38.55	-1.15	5	3017
12:50:08	38.55	38.60	38.60	-1.10	5	3012
12:50:04	38.55	38.60	38.55	-1.15	2	3007
12:49:37	38.60	38.65	38.60	-1.10	1	3005
12:49:28	38.55	38.60	38.60	-1.10	10	3004
12:49:18	38.55	38.60	38.55	-1.15	1	2994
12:49:12	38.55	38.60	38.55	-1.15	1	2993
12:48:57	38.55	38.60	38.55	-1.15	1	2992
12:48:57	38.55	38.60	38.55	-1.15	1	2991
12:48:48	38.55	38.60	38.55	-1.15	5	2990
12:48:42	38.55	38.60	38.55	-1.15	1	2985
12:48:40	38.55	38.60	38.55	-1.15	1	2984
12:48:14	38.55	38.60	38.55	-1.15	5	2983
12:47:27	38.55	38.60	38.60	-1.10	2	2978
12:47:25	38.60	38.65	38.60	-1.10	6	2976
12:47:12	38.60	38.65	38.60	-1.10	3	2970
12:47:00	38.60	38.65	38.60	-1.10	1	2967
12:46:38	38.60	38.65	38.60	-1.10	1	2966
12:46:34	38.60	38.65	38.60	-1.10	1	2965
12:46:31	38.60	38.65	38.60	-1.10	1	2964
12:46:14	38.60	38.65	38.60	-1.10	1	2963
12:46:06	38.60	38.65	38.60	-1.10	1	2962
12:45:48	38.60	38.65	38.60	-1.10	1	2961
12:45:26	38.60	38.65	38.60	-1.10	4	2960
12:45:06	38.60	38.65	38.60	-1.10	4	2956
12:45:00	38.60	38.65	38.60	-1.10	4	2952
12:44:50	38.60	38.65	38.60	-1.10	1	2948
12:44:43	38.60	38.65	38.60	-1.10	3	2947
12:44:38	38.60	38.65	38.60	-1.10	2	2944
12:44:25	38.65	38.70	38.65	-1.05	1	2942
12:44:06	38.65	38.70	38.65	-1.05	15	2941
12:43:40	38.65	38.70	38.65	-1.05	1	2926
12:43:39	38.65	38.70	38.70	-1.00	3	2925
12:43:29	38.65	38.70	38.65	-1.05	1	2922
12:43:28	38.65	38.70	38.65	-1.05	1	2921
12:43:28	38.65	38.70	38.65	-1.05	1	2920
12:43:14	38.65	38.70	38.65	-1.05	2	2919
12:43:10	38.65	38.70	38.65	-1.05	1	2917
12:43:04	38.65	38.70	38.65	-1.05	7	2916
12:42:55	38.65	38.70	38.65	-1.05	2	2909
12:42:38	38.65	38.70	38.65	-1.05	1	2907
12:42:19	38.65	38.70	38.65	-1.05	1	2906
12:41:54	38.65	38.70	38.65	-1.05	1	2905
12:41:37	38.65	38.70	38.70	-1.00	1	2904
12:41:24	38.65	38.70	38.70	-1.00	1	2903
12:41:05	38.70	38.75	38.70	-1.00	1	2902
12:40:58	38.70	38.75	38.70	-1.00	4	2901
12:40:57	38.70	38.75	38.70	-1.00	1	2897
12:40:53	38.70	38.75	38.70	-1.00	8	2896
12:40:39	38.70	38.75	38.70	-1.00	2	2888
12:40:34	38.70	38.75	38.70	-1.00	5	2886
12:39:46	38.70	38.75	38.70	-1.00	2	2881
12:39:24	38.70	38.75	38.70	-1.00	7	2879
12:37:42	38.70	38.75	38.75	-0.95	1	2872
12:36:59	38.70	38.75	38.75	-0.95	1	2871
12:35:59	38.70	38.75	38.70	-1.00	1	2870
12:35:14	38.70	38.75	38.70	-1.00	1	2869
12:34:47	38.75	38.80	38.75	-0.95	2	2868
12:34:40	38.75	38.80	38.75	-0.95	2	2866
12:34:19	38.70	38.75	38.75	-0.95	2	2864
12:34:02	38.70	38.75	38.75	-0.95	2	2862
12:33:57	38.70	38.75	38.75	-0.95	3	2860
12:33:20	38.70	38.75	38.70	-1.00	1	2857
12:33:17	38.70	38.75	38.75	-0.95	1	2856
12:32:57	38.70	38.75	38.75	-0.95	1	2855
12:32:21	38.70	38.75	38.70	-1.00	1	2854
12:32:06	38.70	38.75	38.70	-1.00	3	2853
12:32:00	38.70	38.75	38.70	-1.00	1	2850
12:30:05	38.70	38.75	38.70	-1.00	3	2849
12:29:55	38.70	38.75	38.75	-0.95	1	2846
12:29:34	38.65	38.70	38.70	-1.00	1	2845
12:29:07	38.70	38.75	38.70	-1.00	1	2844
12:28:50	38.65	38.70	38.70	-1.00	1	2843
12:28:31	38.65	38.70	38.70	-1.00	2	2842
12:28:20	38.65	38.70	38.70	-1.00	1	2840
12:27:50	38.70	38.75	38.70	-1.00	21	2839
12:27:45	38.70	38.75	38.70	-1.00	2	2818
12:27:14	38.70	38.75	38.70	-1.00	2	2816
12:26:50	38.70	38.75	38.70	-1.00	3	2814
12:26:41	38.70	38.80	38.70	-1.00	1	2811
12:26:09	38.70	38.80	38.80	-0.90	1	2810
12:25:27	38.70	38.80	38.80	-0.90	1	2809
12:24:52	38.70	38.80	38.80	-0.90	1	2808
12:24:41	38.70	38.75	38.75	-0.95	1	2807
12:24:34	38.70	38.75	38.75	-0.95	2	2806
12:24:02	38.70	38.75	38.75	-0.95	1	2804
12:23:48	38.70	38.75	38.75	-0.95	1	2803
12:23:41	38.70	38.75	38.75	-0.95	1	2802
12:22:56	38.70	38.80	38.80	-0.90	2	2801
12:22:29	38.80	38.85	38.80	-0.90	1	2799
12:21:22	38.70	38.80	38.80	-0.90	1	2798
12:21:08	38.75	38.80	38.70	-1.00	2	2797
12:21:08	38.75	38.80	38.75	-0.95	1	2795
12:19:35	38.65	38.70	38.70	-1.00	3	2794
12:19:35	38.70	38.80	38.70	-1.00	2	2791
12:19:31	38.70	38.80	38.70	-1.00	10	2789
12:19:29	38.70	38.80	38.70	-1.00	1	2779
12:19:27	38.70	38.80	38.70	-1.00	1	2778
12:19:27	38.65	38.70	38.70	-1.00	6	2777
12:19:27	38.70	38.80	38.70	-1.00	4	2771
12:18:46	38.75	38.80	38.70	-1.00	2	2767
12:18:46	38.75	38.80	38.75	-0.95	6	2765
12:18:26	38.65	38.70	38.70	-1.00	16	2759
12:18:26	38.70	38.80	38.70	-1.00	4	2743
12:18:04	38.70	38.80	38.70	-1.00	6	2739
12:17:50	38.75	38.80	38.70	-1.00	14	2733
12:17:50	38.75	38.80	38.75	-0.95	1	2719
12:17:26	38.70	38.75	38.75	-0.95	1	2718
12:17:01	38.65	38.70	38.70	-1.00	2	2717
12:16:43	38.65	38.70	38.70	-1.00	1	2715
12:16:25	38.65	38.70	38.70	-1.00	2	2714
12:15:56	38.65	38.70	38.70	-1.00	1	2712
12:15:11	38.65	38.70	38.70	-1.00	1	2711
12:13:43	38.75	38.80	38.75	-0.95	3	2710
12:13:43	38.65	38.75	38.75	-0.95	7	2707
12:13:34	38.70	38.75	38.70	-1.00	2	2700
12:13:34	38.70	38.75	38.70	-1.00	5	2698
12:12:57	38.75	38.80	38.75	-0.95	3	2693
12:12:57	38.75	38.80	38.75	-0.95	2	2690
12:12:01	38.75	38.85	38.75	-0.95	1	2688
12:12:01	38.70	38.80	38.85	-0.85	5	2687
12:12:01	38.70	38.80	38.80	-0.90	3	2682
12:09:11	38.65	38.70	38.70	-1.00	2	2679
12:08:46	38.55	38.65	38.65	-1.05	2	2677
12:08:44	38.55	38.65	38.55	-1.15	1	2675
12:08:43	38.60	38.65	38.60	-1.10	2	2674
12:08:29	38.55	38.60	38.60	-1.10	1	2672
12:08:06	38.60	38.70	38.60	-1.10	1	2671
12:08:01	38.55	38.60	38.65	-1.05	4	2670
12:08:01	38.55	38.60	38.60	-1.10	1	2666
12:07:46	38.55	38.60	38.60	-1.10	1	2665
12:07:26	38.55	38.60	38.60	-1.10	3	2664
12:07:26	38.55	38.60	38.55	-1.15	1	2661
12:06:45	38.50	38.60	38.50	-1.20	5	2660
12:06:41	38.50	38.55	38.55	-1.15	1	2655
12:06:36	38.55	38.60	38.50	-1.20	2	2654
12:06:36	38.55	38.60	38.55	-1.15	2	2652
12:06:25	38.50	38.55	38.55	-1.15	4	2650
12:06:24	38.50	38.55	38.55	-1.15	1	2646
12:06:23	38.50	38.55	38.55	-1.15	1	2645
12:06:23	38.50	38.55	38.50	-1.20	1	2644
12:06:20	38.50	38.55	38.50	-1.20	1	2643
12:06:17	38.50	38.55	38.55	-1.15	1	2642
12:06:14	38.50	38.55	38.50	-1.20	1	2641
12:06:08	38.50	38.55	38.55	-1.15	1	2640
12:06:04	38.50	38.55	38.55	-1.15	2	2639
12:05:47	38.50	38.55	38.55	-1.15	1	2637
12:05:46	38.55	38.60	38.55	-1.15	9	2636
12:05:42	38.55	38.60	38.55	-1.15	3	2627
12:05:42	38.55	38.60	38.60	-1.10	1	2624
12:05:24	38.55	38.60	38.55	-1.15	1	2623
12:05:22	38.65	38.70	38.60	-1.10	22	2622
12:05:22	38.65	38.70	38.65	-1.05	13	2600
12:05:19	38.70	38.75	38.70	-1.00	2	2587
12:05:17	38.70	38.75	38.70	-1.00	1	2585
12:05:17	38.70	38.75	38.70	-1.00	7	2584
12:04:55	38.70	38.75	38.70	-1.00	1	2577
12:04:28	38.70	38.80	38.70	-1.00	1	2576
12:04:07	38.70	38.80	38.70	-1.00	1	2575
12:03:54	38.75	38.85	38.75	-0.95	1	2574
12:03:49	38.70	38.80	38.80	-0.90	3	2573
12:03:27	38.70	38.80	38.80	-0.90	1	2570
12:03:17	38.75	38.80	38.75	-0.95	1	2569
12:03:14	38.75	38.80	38.75	-0.95	4	2568
12:03:14	38.75	38.80	38.75	-0.95	3	2564
12:02:55	38.75	38.80	38.75	-0.95	1	2561
12:02:00	38.80	38.85	38.80	-0.90	3	2560
12:02:00	38.80	38.85	38.80	-0.90	2	2557
12:00:32	38.75	38.80	38.80	-0.90	1	2555
11:59:30	38.75	38.80	38.80	-0.90	6	2554
11:59:30	38.75	38.80	38.80	-0.90	2	2548
11:59:10	38.75	38.80	38.80	-0.90	2	2546
11:58:37	38.75	38.80	38.80	-0.90	1	2544
11:58:21	38.70	38.80	38.80	-0.90	1	2543
11:58:21	38.75	38.80	38.75	-0.95	4	2542
11:57:14	38.70	38.75	38.75	-0.95	1	2538
11:57:13	38.75	38.80	38.75	-0.95	2	2537
11:56:49	38.70	38.75	38.75	-0.95	6	2535
11:56:28	38.70	38.75	38.75	-0.95	2	2529
11:56:21	38.70	38.75	38.75	-0.95	5	2527
11:56:20	38.75	38.80	38.75	-0.95	1	2522
11:55:44	38.70	38.75	38.75	-0.95	2	2521
11:55:04	38.75	38.85	38.75	-0.95	7	2519
11:54:46	38.80	38.85	38.80	-0.90	1	2512
11:53:22	38.75	38.85	38.75	-0.95	2	2511
11:53:21	38.75	38.85	38.85	-0.85	1	2509
11:53:02	38.75	38.85	38.75	-0.95	1	2508
11:52:51	38.80	38.85	38.75	-0.95	1	2507
11:52:51	38.80	38.85	38.80	-0.90	2	2506
11:52:34	38.80	38.85	38.80	-0.90	3	2504
11:52:17	38.70	38.80	38.80	-0.90	1	2501
11:52:13	38.70	38.80	38.80	-0.90	1	2500
11:51:41	38.70	38.75	38.75	-0.95	1	2499
11:51:39	38.65	38.70	38.70	-1.00	2	2498
11:51:39	38.70	38.80	38.70	-1.00	8	2496
11:51:11	38.70	38.75	38.75	-0.95	1	2488
11:51:11	38.75	38.85	38.75	-0.95	2	2487
11:50:41	38.75	38.85	38.75	-0.95	1	2485
11:50:25	38.80	38.85	38.80	-0.90	1	2484
11:50:06	38.80	38.85	38.80	-0.90	2	2483
11:49:25	38.60	38.65	38.65	-1.05	3	2481
11:49:25	38.60	38.65	38.65	-1.05	5	2478
11:49:25	38.60	38.65	38.65	-1.05	1	2473
11:49:25	38.75	38.85	38.65	-1.05	5	2472
11:49:25	38.75	38.85	38.70	-1.00	10	2467
11:49:25	38.75	38.85	38.75	-0.95	6	2457
11:49:02	38.80	38.85	38.80	-0.90	30	2451
11:49:01	38.80	38.85	38.85	-0.85	1	2421
11:48:53	38.80	38.85	38.85	-0.85	1	2420
11:48:50	38.80	38.85	38.85	-0.85	1	2419
11:48:36	38.85	38.90	38.85	-0.85	1	2418
11:48:22	38.85	38.90	38.85	-0.85	2	2417
11:48:22	38.90	38.95	38.90	-0.80	2	2415
11:48:22	38.90	38.95	38.90	-0.80	25	2413
11:48:22	38.90	39.00	38.90	-0.80	2	2388
11:48:07	38.90	38.95	38.95	-0.75	2	2386
11:47:42	38.90	38.95	38.95	-0.75	1	2384
11:47:07	38.90	38.95	38.95	-0.75	1	2383
11:46:51	38.95	39.00	38.95	-0.75	1	2382
11:46:29	38.95	39.00	39.00	-0.70	1	2381
11:45:56	38.95	39.00	38.95	-0.75	2	2380
11:45:41	38.95	39.00	38.95	-0.75	1	2378
11:45:21	38.90	38.95	38.95	-0.75	4	2377
11:43:41	38.95	39.00	38.95	-0.75	3	2373
11:41:48	38.90	39.00	39.00	-0.70	2	2370
11:41:13	38.85	38.90	39.00	-0.70	2	2368
11:41:13	38.85	38.90	38.95	-0.75	2	2366
11:41:13	38.85	38.90	38.90	-0.80	1	2364
11:41:12	38.85	38.90	38.85	-0.85	1	2363
11:40:14	38.80	38.85	38.85	-0.85	2	2362
11:40:14	38.90	38.95	38.85	-0.85	15	2360
11:40:14	38.90	38.95	38.90	-0.80	8	2345
11:39:27	38.90	39.00	38.90	-0.80	1	2337
11:38:49	38.95	39.00	38.90	-0.80	1	2336
11:38:49	38.95	39.00	38.95	-0.75	1	2335
11:36:20	38.85	38.90	38.95	-0.75	1	2334
11:36:20	38.85	38.90	38.90	-0.80	1	2333
11:36:19	38.90	38.95	38.90	-0.80	3	2332
11:36:12	38.90	38.95	38.95	-0.75	1	2329
11:35:27	38.95	39.00	38.95	-0.75	1	2328
11:35:21	38.90	39.00	38.90	-0.80	5	2327
11:34:45	38.85	38.90	38.90	-0.80	6	2322
11:34:45	38.85	38.90	38.90	-0.80	3	2316
11:34:32	38.85	38.90	38.90	-0.80	1	2313
11:34:30	38.85	38.90	38.90	-0.80	3	2312
11:34:25	38.85	38.90	38.90	-0.80	6	2309
11:34:25	38.85	38.90	38.90	-0.80	6	2303
11:34:25	38.85	38.90	38.85	-0.85	1	2297
11:33:57	38.80	38.85	38.85	-0.85	1	2296
11:33:57	38.85	38.90	38.85	-0.85	2	2295
11:33:51	38.80	38.85	38.85	-0.85	1	2293
11:33:50	38.85	38.90	38.85	-0.85	1	2292
11:33:47	38.85	38.90	38.85	-0.85	1	2291
11:33:18	38.85	39.00	38.85	-0.85	5	2290
11:33:09	38.85	38.90	38.90	-0.80	3	2285
11:33:09	38.90	39.00	38.90	-0.80	3	2282
11:32:58	38.95	39.00	38.95	-0.75	6	2279
11:32:57	39.00	39.05	39.00	-0.70	58	2273
11:32:57	39.00	39.05	39.00	-0.70	6	2215
11:32:39	39.00	39.05	39.05	-0.65	1	2209
11:32:19	39.05	39.10	39.05	-0.65	9	2208
11:32:04	39.05	39.10	39.05	-0.65	10	2199
11:31:59	39.05	39.10	39.05	-0.65	1	2189
11:31:55	39.05	39.10	39.05	-0.65	1	2188
11:31:40	39.05	39.10	39.10	-0.60	2	2187
11:31:18	39.05	39.10	39.10	-0.60	1	2185
11:30:45	39.10	39.15	39.10	-0.60	6	2184
11:30:36	39.10	39.15	39.10	-0.60	2	2178
11:30:36	39.10	39.15	39.10	-0.60	4	2176
11:30:36	39.10	39.15	39.10	-0.60	5	2172
11:30:36	39.10	39.15	39.10	-0.60	1	2167
11:30:01	39.10	39.15	39.10	-0.60	1	2166
11:30:01	39.15	39.20	39.15	-0.55	5	2165
11:30:01	39.15	39.20	39.15	-0.55	4	2160
11:29:30	39.15	39.20	39.20	-0.50	1	2156
11:29:00	39.15	39.20	39.20	-0.50	1	2155
11:28:46	39.10	39.15	39.15	-0.55	1	2154
11:28:17	39.10	39.15	39.15	-0.55	1	2153
11:28:12	39.15	39.20	39.15	-0.55	1	2152
11:27:20	39.15	39.20	39.15	-0.55	14	2151
11:25:45	39.15	39.20	39.15	-0.55	3	2137
11:25:19	39.20	39.25	39.15	-0.55	2	2134
11:25:19	39.20	39.25	39.20	-0.50	1	2132
11:22:22	39.20	39.30	39.15	-0.55	4	2131
11:22:22	39.20	39.30	39.20	-0.50	1	2127
11:21:35	39.20	39.30	39.15	-0.55	1	2126
11:21:35	39.20	39.30	39.20	-0.50	1	2125
11:20:32	39.15	39.25	39.25	-0.45	1	2124
11:20:22	39.15	39.25	39.25	-0.45	10	2123
11:19:55	39.15	39.25	39.15	-0.55	1	2113
11:19:46	39.15	39.25	39.25	-0.45	1	2112
11:19:45	39.20	39.25	39.15	-0.55	5	2111
11:19:45	39.20	39.25	39.20	-0.50	1	2106
11:19:17	39.20	39.25	39.20	-0.50	2	2105
11:19:02	39.20	39.30	39.20	-0.50	1	2103
11:16:51	39.15	39.20	39.20	-0.50	1	2102
11:16:41	39.15	39.20	39.20	-0.50	1	2101
11:16:24	39.15	39.20	39.20	-0.50	1	2100
11:16:19	39.15	39.20	39.20	-0.50	1	2099
11:14:46	39.15	39.20	39.20	-0.50	1	2098
11:14:00	39.15	39.25	39.15	-0.55	2	2097
11:14:00	39.20	39.25	39.20	-0.50	2	2095
11:13:52	39.20	39.25	39.20	-0.50	5	2093
11:13:40	39.20	39.25	39.20	-0.50	2	2088
11:13:30	39.20	39.25	39.20	-0.50	1	2086
11:13:04	39.20	39.25	39.20	-0.50	1	2085
11:13:04	39.20	39.25	39.20	-0.50	1	2084
11:13:04	39.20	39.25	39.20	-0.50	5	2083
11:13:04	39.20	39.25	39.20	-0.50	2	2078
11:13:04	39.20	39.25	39.20	-0.50	7	2076
11:13:04	39.20	39.25	39.20	-0.50	10	2069
11:12:16	39.20	39.25	39.25	-0.45	2	2059
11:11:58	39.25	39.30	39.25	-0.45	5	2057
11:11:30	39.25	39.30	39.25	-0.45	6	2052
11:11:05	39.25	39.30	39.25	-0.45	1	2046
11:10:45	39.25	39.30	39.25	-0.45	2	2045
11:10:19	39.25	39.30	39.30	-0.40	1	2043
11:05:30	39.20	39.30	39.20	-0.50	1	2042
11:05:30	39.20	39.30	39.20	-0.50	1	2041
11:04:46	39.25	39.30	39.20	-0.50	1	2040
11:04:46	39.25	39.30	39.25	-0.45	3	2039
11:03:38	39.25	39.35	39.25	-0.45	2	2036
11:03:21	39.25	39.40	39.25	-0.45	10	2034
11:01:47	39.25	39.40	39.25	-0.45	1	2024
11:01:37	39.25	39.30	39.40	-0.30	2	2023
11:01:37	39.25	39.30	39.35	-0.35	1	2021
11:01:37	39.25	39.30	39.30	-0.40	2	2020
11:01:05	39.25	39.30	39.25	-0.45	2	2018
10:59:31	39.25	39.35	39.25	-0.45	1	2016
10:59:10	39.20	39.25	39.25	-0.45	4	2015
10:59:10	39.25	39.35	39.25	-0.45	6	2011
10:58:57	39.25	39.35	39.25	-0.45	1	2005
10:58:43	39.25	39.35	39.35	-0.35	1	2004
10:58:07	39.35	39.40	39.35	-0.35	1	2003
10:57:57	39.25	39.30	39.40	-0.30	2	2002
10:57:57	39.25	39.30	39.35	-0.35	1	2000
10:57:57	39.25	39.30	39.30	-0.40	1	1999
10:57:03	39.25	39.30	39.25	-0.45	1	1998
10:56:57	39.20	39.25	39.25	-0.45	6	1997
10:56:57	39.20	39.25	39.25	-0.45	4	1991
10:56:57	39.20	39.25	39.25	-0.45	1	1987
10:56:17	39.20	39.25	39.25	-0.45	1	1986
10:55:22	39.20	39.25	39.25	-0.45	1	1985
10:54:55	39.25	39.30	39.25	-0.45	1	1984
10:54:03	39.25	39.35	39.25	-0.45	15	1983
10:53:59	39.25	39.30	39.30	-0.40	1	1968
10:53:13	39.20	39.25	39.25	-0.45	2	1967
10:52:48	39.20	39.30	39.20	-0.50	1	1965
10:52:38	39.30	39.35	39.30	-0.40	2	1964
10:52:20	39.20	39.25	39.25	-0.45	20	1962
10:52:20	39.15	39.20	39.20	-0.50	7	1942
10:52:20	39.15	39.20	39.20	-0.50	6	1935
10:52:04	39.15	39.20	39.15	-0.55	1	1929
10:52:04	39.15	39.20	39.15	-0.55	1	1928
10:51:24	39.15	39.20	39.15	-0.55	3	1927
10:51:09	39.15	39.20	39.15	-0.55	1	1924
10:50:15	39.15	39.20	39.15	-0.55	1	1923
10:50:02	39.20	39.25	39.20	-0.50	2	1922
10:48:58	39.20	39.25	39.25	-0.45	3	1920
10:48:54	39.20	39.25	39.25	-0.45	3	1917
10:48:51	39.20	39.25	39.20	-0.50	1	1914
10:48:43	39.20	39.25	39.20	-0.50	1	1913
10:48:43	39.20	39.25	39.20	-0.50	2	1912
10:48:37	39.20	39.25	39.20	-0.50	1	1910
10:48:33	39.20	39.25	39.20	-0.50	1	1909
10:48:11	39.20	39.25	39.20	-0.50	1	1908
10:48:11	39.20	39.25	39.20	-0.50	10	1907
10:47:43	39.20	39.25	39.20	-0.50	1	1897
10:47:43	39.20	39.25	39.25	-0.45	1	1896
10:47:36	39.20	39.25	39.25	-0.45	1	1895
10:47:15	39.15	39.25	39.25	-0.45	1	1894
10:47:10	39.15	39.25	39.15	-0.55	1	1893
10:46:46	39.15	39.25	39.15	-0.55	5	1892
10:46:37	39.15	39.25	39.15	-0.55	5	1887
10:46:36	39.20	39.25	39.20	-0.50	3	1882
10:46:01	39.20	39.25	39.20	-0.50	1	1879
10:45:56	39.20	39.25	39.20	-0.50	2	1878
10:45:54	39.20	39.25	39.20	-0.50	5	1876
10:45:52	39.20	39.25	39.20	-0.50	1	1871
10:45:37	39.25	39.30	39.25	-0.45	5	1870
10:45:31	39.25	39.30	39.25	-0.45	2	1865
10:45:27	39.30	39.35	39.30	-0.40	11	1863
10:44:53	39.30	39.40	39.30	-0.40	4	1852
10:44:19	39.35	39.40	39.35	-0.35	1	1848
10:44:14	39.35	39.40	39.35	-0.35	4	1847
10:43:49	39.35	39.45	39.35	-0.35	1	1843
10:43:33	39.35	39.40	39.35	-0.35	1	1842
10:43:31	39.35	39.40	39.35	-0.35	1	1841
10:43:31	39.35	39.40	39.35	-0.35	2	1840
10:43:30	39.35	39.40	39.35	-0.35	5	1838
10:43:03	39.35	39.40	39.35	-0.35	2	1833
10:42:52	39.35	39.45	39.35	-0.35	1	1831
10:42:52	39.40	39.45	39.40	-0.30	12	1830
10:42:39	39.40	39.45	39.40	-0.30	1	1818
10:42:23	39.40	39.45	39.40	-0.30	1	1817
10:42:05	39.40	39.45	39.40	-0.30	1	1816
10:42:05	39.45	39.50	39.40	-0.30	5	1815
10:42:05	39.45	39.50	39.45	-0.25	4	1810
10:42:05	39.45	39.50	39.45	-0.25	2	1806
10:42:04	39.45	39.50	39.45	-0.25	1	1804
10:42:04	39.45	39.50	39.45	-0.25	1	1803
10:41:42	39.45	39.50	39.45	-0.25	2	1802
10:40:03	39.45	39.50	39.50	-0.20	2	1800
10:39:45	39.45	39.50	39.50	-0.20	1	1798
10:38:56	39.45	39.50	39.45	-0.25	2	1797
10:38:56	39.45	39.50	39.45	-0.25	1	1795
10:38:51	39.45	39.50	39.45	-0.25	1	1794
10:38:20	39.45	39.50	39.45	-0.25	1	1793
10:37:50	39.50	39.55	39.50	-0.20	22	1792
10:37:50	39.50	39.55	39.50	-0.20	2	1770
10:37:16	39.50	39.55	39.55	-0.15	1	1768
10:36:56	39.50	39.55	39.55	-0.15	1	1767
10:36:42	39.50	39.55	39.55	-0.15	1	1766
10:36:10	39.50	39.55	39.50	-0.20	1	1765
10:35:12	39.50	39.55	39.50	-0.20	3	1764
10:34:31	39.50	39.55	39.50	-0.20	1	1761
10:33:47	39.50	39.55	39.50	-0.20	1	1760
10:33:08	39.50	39.55	39.50	-0.20	3	1759
10:33:04	39.50	39.55	39.50	-0.20	2	1756
10:32:06	39.50	39.55	39.50	-0.20	1	1754
10:31:56	39.50	39.55	39.50	-0.20	3	1753
10:30:37	39.50	39.55	39.50	-0.20	1	1750
10:30:05	39.50	39.55	39.50	-0.20	1	1749
10:30:05	39.50	39.55	39.50	-0.20	1	1748
10:30:05	39.50	39.55	39.50	-0.20	1	1747
10:30:05	39.50	39.55	39.50	-0.20	1	1746
10:29:35	39.55	39.60	39.55	-0.15	4	1745
10:29:18	39.55	39.60	39.55	-0.15	2	1741
10:28:23	39.60	39.70	39.60	-0.10	2	1739
10:27:14	39.60	39.70	39.60	-0.10	1	1737
10:26:42	39.60	39.65	39.60	-0.10	1	1736
10:25:42	39.55	39.60	39.65	-0.05	4	1735
10:25:42	39.55	39.60	39.60	-0.10	1	1731
10:25:13	39.55	39.60	39.60	-0.10	16	1730
10:24:03	39.55	39.60	39.55	-0.15	7	1714
10:23:50	39.55	39.60	39.55	-0.15	1	1707
10:23:38	39.55	39.60	39.55	-0.15	1	1706
10:22:49	39.55	39.60	39.55	-0.15	1	1705
10:22:15	39.55	39.60	39.55	-0.15	1	1704
10:22:06	39.55	39.60	39.55	-0.15	2	1703
10:21:56	39.55	39.60	39.55	-0.15	1	1701
10:21:52	39.55	39.60	39.60	-0.10	1	1700
10:21:00	39.55	39.60	39.60	-0.10	2	1699
10:20:51	39.55	39.60	39.60	-0.10	1	1697
10:20:45	39.55	39.60	39.60	-0.10	1	1696
10:20:20	39.50	39.60	39.50	-0.20	1	1695
10:20:04	39.55	39.60	39.55	-0.15	2	1694
10:19:48	39.55	39.60	39.55	-0.15	1	1692
10:19:37	39.50	39.60	39.50	-0.20	1	1691
10:19:26	39.50	39.60	39.50	-0.20	1	1690
10:19:20	39.50	39.60	39.50	-0.20	1	1689
10:19:00	39.50	39.55	39.55	-0.15	2	1688
10:17:51	39.50	39.55	39.50	-0.20	1	1686
10:17:34	39.50	39.55	39.50	-0.20	3	1685
10:17:22	39.50	39.55	39.50	-0.20	4	1682
10:17:22	39.50	39.55	39.50	-0.20	1	1678
10:17:14	39.50	39.55	39.50	-0.20	1	1677
10:17:03	39.50	39.55	39.55	-0.15	1	1676
10:16:57	39.50	39.55	39.55	-0.15	2	1675
10:16:53	39.55	39.60	39.55	-0.15	1	1673
10:16:50	39.55	39.60	39.55	-0.15	3	1672
10:16:42	39.50	39.55	39.55	-0.15	5	1669
10:16:24	39.50	39.55	39.50	-0.20	1	1664
10:16:23	39.50	39.55	39.50	-0.20	4	1663
10:16:15	39.50	39.55	39.50	-0.20	1	1659
10:16:06	39.50	39.55	39.50	-0.20	8	1658
10:15:59	39.50	39.55	39.50	-0.20	1	1650
10:15:58	39.50	39.55	39.50	-0.20	1	1649
10:15:42	39.55	39.60	39.55	-0.15	1	1648
10:15:41	39.55	39.60	39.55	-0.15	1	1647
10:15:39	39.55	39.60	39.55	-0.15	10	1646
10:15:35	39.55	39.60	39.55	-0.15	1	1636
10:15:32	39.55	39.60	39.55	-0.15	1	1635
10:15:26	39.55	39.60	39.55	-0.15	1	1634
10:15:06	39.55	39.60	39.55	-0.15	1	1633
10:15:05	39.55	39.60	39.55	-0.15	2	1632
10:14:53	39.55	39.60	39.55	-0.15	4	1630
10:14:51	39.60	39.65	39.60	-0.10	30	1626
10:14:50	39.60	39.65	39.60	-0.10	1	1596
10:14:50	39.60	39.65	39.60	-0.10	1	1595
10:14:49	39.60	39.65	39.60	-0.10	1	1594
10:14:48	39.60	39.65	39.60	-0.10	1	1593
10:14:42	39.60	39.65	39.60	-0.10	6	1592
10:14:42	39.60	39.65	39.60	-0.10	6	1586
10:14:42	39.60	39.65	39.60	-0.10	1	1580
10:14:39	39.60	39.65	39.60	-0.10	1	1579
10:14:26	39.60	39.65	39.60	-0.10	1	1578
10:14:05	39.65	39.70	39.65	-0.05	2	1577
10:14:05	39.65	39.70	39.65	-0.05	6	1575
10:13:20	39.65	39.70	39.70	0	1	1569
10:13:18	39.70	39.75	39.70	0	2	1568
10:12:58	39.70	39.75	39.70	0	1	1566
10:11:35	39.65	39.70	39.70	0	4	1565
10:11:34	39.65	39.70	39.65	-0.05	1	1561
10:10:56	39.65	39.70	39.65	-0.05	3	1560
10:09:50	39.65	39.70	39.65	-0.05	1	1557
10:09:22	39.65	39.70	39.65	-0.05	1	1556
10:09:20	39.60	39.65	39.65	-0.05	1	1555
10:09:08	39.65	39.70	39.65	-0.05	1	1554
10:09:05	39.65	39.70	39.65	-0.05	3	1553
10:09:01	39.65	39.70	39.65	-0.05	1	1550
10:08:44	39.65	39.70	39.65	-0.05	1	1549
10:08:38	39.65	39.70	39.65	-0.05	1	1548
10:08:26	39.65	39.70	39.65	-0.05	1	1547
10:08:24	39.65	39.70	39.65	-0.05	1	1546
10:08:03	39.65	39.70	39.65	-0.05	1	1545
10:07:48	39.65	39.70	39.65	-0.05	1	1544
10:07:44	39.65	39.70	39.70	0	1	1543
10:07:33	39.65	39.70	39.65	-0.05	1	1542
10:07:31	39.65	39.70	39.65	-0.05	5	1541
10:07:13	39.65	39.70	39.65	-0.05	1	1536
10:07:06	39.65	39.70	39.65	-0.05	2	1535
10:07:02	39.70	39.75	39.70	0	7	1533
10:06:53	39.70	39.75	39.70	0	1	1526
10:06:45	39.75	39.80	39.75	+0.05	3	1525
10:05:27	39.70	39.75	39.75	+0.05	1	1522
10:04:50	39.70	39.75	39.75	+0.05	1	1521
10:04:28	39.70	39.75	39.70	0	2	1520
10:04:05	39.70	39.75	39.70	0	1	1518
10:03:33	39.70	39.75	39.70	0	1	1517
10:03:04	39.70	39.75	39.70	0	1	1516
10:03:04	39.70	39.75	39.70	0	1	1515
10:03:00	39.70	39.75	39.70	0	4	1514
10:02:49	39.70	39.75	39.70	0	1	1510
10:02:34	39.70	39.75	39.70	0	1	1509
10:02:24	39.70	39.75	39.70	0	2	1508
10:02:21	39.70	39.75	39.70	0	1	1506
10:02:17	39.70	39.75	39.70	0	1	1505
10:02:17	39.70	39.75	39.70	0	1	1504
10:02:13	39.70	39.75	39.70	0	1	1503
10:02:06	39.70	39.75	39.75	+0.05	1	1502
10:02:02	39.70	39.75	39.75	+0.05	1	1501
10:01:48	39.70	39.75	39.70	0	1	1500
10:01:31	39.75	39.80	39.75	+0.05	3	1499
10:01:23	39.75	39.80	39.75	+0.05	1	1496
10:01:20	39.75	39.80	39.75	+0.05	3	1495
10:00:55	39.75	39.85	39.85	+0.15	1	1492
10:00:45	39.80	39.85	39.80	+0.10	1	1491
10:00:34	39.80	39.85	39.85	+0.15	1	1490
10:00:32	39.85	39.90	39.85	+0.15	1	1489
09:58:42	39.80	39.85	39.85	+0.15	1	1488
09:58:41	39.80	39.85	39.85	+0.15	1	1487
09:58:38	39.80	39.85	39.80	+0.10	1	1486
09:58:28	39.85	39.90	39.85	+0.15	5	1485
09:58:11	39.80	39.85	39.85	+0.15	1	1480
09:58:07	39.80	39.85	39.80	+0.10	1	1479
09:57:43	39.80	39.85	39.85	+0.15	1	1478
09:57:22	39.80	39.90	39.80	+0.10	1	1477
09:57:01	39.80	39.90	39.80	+0.10	1	1476
09:56:39	39.80	39.90	39.80	+0.10	1	1475
09:56:07	39.85	39.95	39.85	+0.15	1	1474
09:55:57	39.85	39.90	39.85	+0.15	1	1473
09:55:36	39.85	39.90	39.90	+0.20	1	1472
09:55:24	39.85	39.90	39.85	+0.15	1	1471
09:55:04	39.85	39.90	39.85	+0.15	1	1470
09:54:44	39.85	39.90	39.85	+0.15	1	1469
09:54:29	39.85	39.90	39.85	+0.15	4	1468
09:54:19	39.90	39.95	39.90	+0.20	1	1464
09:54:13	39.90	39.95	39.90	+0.20	1	1463
09:53:55	39.90	39.95	39.90	+0.20	2	1462
09:52:56	39.90	40.00	39.90	+0.20	1	1460
09:52:55	39.90	40.00	39.90	+0.20	1	1459
09:52:50	39.95	40.00	39.95	+0.25	2	1458
09:52:34	39.95	40.00	39.95	+0.25	1	1456
09:52:21	40.05	40.10	40.05	+0.35	31	1455
09:52:20	40.05	40.10	40.05	+0.35	1	1424
09:52:20	40.05	40.10	40.05	+0.35	2	1423
09:52:20	40.05	40.10	40.05	+0.35	3	1421
09:52:20	40.05	40.10	40.05	+0.35	4	1418
09:52:20	40.05	40.10	40.05	+0.35	2	1414
09:52:20	40.05	40.10	40.05	+0.35	1	1412
09:52:20	40.05	40.10	40.05	+0.35	1	1411
09:52:11	40.05	40.10	40.05	+0.35	6	1410
09:52:07	40.10	40.15	40.10	+0.40	2	1404
09:51:57	40.05	40.10	40.10	+0.40	1	1402
09:51:53	40.05	40.10	40.10	+0.40	1	1401
09:51:41	40.05	40.10	40.10	+0.40	1	1400
09:51:41	40.05	40.10	40.10	+0.40	8	1399
09:51:41	40.05	40.10	40.10	+0.40	2	1391
09:51:37	40.05	40.10	40.10	+0.40	1	1389
09:51:37	40.05	40.10	40.10	+0.40	1	1388
09:51:37	40.05	40.10	40.10	+0.40	1	1387
09:51:24	40.05	40.10	40.10	+0.40	1	1386
09:51:09	40.05	40.10	40.10	+0.40	5	1385
09:51:00	40.05	40.10	40.05	+0.35	1	1380
09:50:48	40.05	40.10	40.10	+0.40	1	1379
09:50:47	40.05	40.10	40.10	+0.40	1	1378
09:50:27	40.00	40.05	40.05	+0.35	2	1377
09:50:13	39.95	40.05	40.05	+0.35	4	1375
09:50:13	39.90	40.00	40.00	+0.30	12	1371
09:50:13	39.90	40.00	40.00	+0.30	5	1359
09:50:13	39.85	39.95	39.95	+0.25	17	1354
09:50:00	39.85	39.90	39.90	+0.20	4	1337
09:49:54	39.85	39.90	39.90	+0.20	1	1333
09:49:46	39.85	39.90	39.90	+0.20	1	1332
09:49:07	39.85	39.90	39.90	+0.20	1	1331
09:48:47	39.85	39.90	39.90	+0.20	2	1330
09:48:23	39.80	39.85	39.85	+0.15	1	1328
09:47:36	39.75	39.85	39.85	+0.15	1	1327
09:47:36	39.75	39.85	39.85	+0.15	1	1326
09:47:33	39.75	39.80	39.80	+0.10	1	1325
09:47:13	39.75	39.80	39.80	+0.10	1	1324
09:47:12	39.70	39.75	39.75	+0.05	1	1323
09:47:12	39.70	39.75	39.70	0	1	1322
09:46:49	39.70	39.75	39.75	+0.05	1	1321
09:46:42	39.70	39.75	39.75	+0.05	2	1320
09:46:34	39.75	39.80	39.75	+0.05	5	1318
09:46:34	39.75	39.80	39.75	+0.05	9	1313
09:46:31	39.75	39.80	39.75	+0.05	1	1304
09:46:13	39.75	39.80	39.75	+0.05	1	1303
09:46:02	39.75	39.85	39.75	+0.05	1	1302
09:45:56	39.75	39.85	39.75	+0.05	1	1301
09:45:39	39.75	39.80	39.75	+0.05	1	1300
09:45:35	39.75	39.80	39.80	+0.10	1	1299
09:45:19	39.70	39.75	39.75	+0.05	1	1298
09:45:02	39.70	39.75	39.75	+0.05	1	1297
09:44:52	39.70	39.75	39.75	+0.05	1	1296
09:44:28	39.70	39.75	39.75	+0.05	1	1295
09:44:21	39.70	39.80	39.70	0	1	1294
09:44:12	39.70	39.80	39.70	0	1	1293
09:44:07	39.70	39.75	39.75	+0.05	3	1292
09:44:04	39.70	39.75	39.70	0	1	1289
09:44:02	39.70	39.75	39.70	0	1	1288
09:43:45	39.65	39.70	39.70	0	1	1287
09:43:44	39.70	39.75	39.70	0	1	1286
09:43:43	39.65	39.70	39.70	0	11	1285
09:43:30	39.65	39.70	39.65	-0.05	1	1274
09:43:29	39.65	39.70	39.65	-0.05	1	1273
09:43:15	39.65	39.70	39.65	-0.05	1	1272
09:43:13	39.65	39.70	39.65	-0.05	1	1271
09:43:09	39.65	39.70	39.70	0	1	1270
09:43:03	39.65	39.70	39.65	-0.05	1	1269
09:42:59	39.65	39.70	39.65	-0.05	1	1268
09:42:56	39.65	39.70	39.65	-0.05	1	1267
09:42:56	39.65	39.70	39.65	-0.05	2	1266
09:42:43	39.65	39.70	39.65	-0.05	1	1264
09:42:41	39.65	39.70	39.65	-0.05	2	1263
09:42:26	39.65	39.70	39.65	-0.05	1	1261
09:42:23	39.65	39.70	39.70	0	1	1260
09:42:23	39.65	39.70	39.70	0	1	1259
09:42:14	39.65	39.70	39.70	0	2	1258
09:42:10	39.65	39.70	39.65	-0.05	1	1256
09:41:54	39.65	39.70	39.70	0	1	1255
09:41:46	39.65	39.70	39.70	0	1	1254
09:41:44	39.65	39.70	39.70	0	1	1253
09:41:24	39.65	39.70	39.70	0	1	1252
09:41:13	39.65	39.70	39.70	0	1	1251
09:40:20	39.65	39.70	39.70	0	2	1250
09:40:07	39.60	39.70	39.70	0	1	1248
09:39:59	39.60	39.65	39.65	-0.05	1	1247
09:39:56	39.60	39.70	39.60	-0.10	1	1246
09:39:55	39.65	39.70	39.65	-0.05	2	1245
09:39:46	39.60	39.65	39.65	-0.05	1	1243
09:39:39	39.60	39.65	39.65	-0.05	4	1242
09:39:28	39.65	39.70	39.65	-0.05	4	1238
09:39:19	39.65	39.70	39.65	-0.05	1	1234
09:39:18	39.65	39.70	39.65	-0.05	2	1233
09:39:17	39.65	39.70	39.65	-0.05	1	1231
09:39:10	39.65	39.70	39.65	-0.05	4	1230
09:38:59	39.65	39.70	39.70	0	1	1226
09:38:59	39.65	39.70	39.70	0	1	1225
09:38:55	39.70	39.75	39.70	0	9	1224
09:38:47	39.70	39.75	39.70	0	1	1215
09:38:47	39.70	39.75	39.75	+0.05	4	1214
09:38:33	39.70	39.75	39.70	0	1	1210
09:38:23	39.70	39.75	39.70	0	5	1209
09:38:20	39.70	39.75	39.70	0	1	1204
09:38:04	39.75	39.80	39.75	+0.05	8	1203
09:37:46	39.80	39.85	39.75	+0.05	5	1195
09:37:46	39.80	39.85	39.80	+0.10	4	1190
09:37:46	39.80	39.85	39.80	+0.10	9	1186
09:37:46	39.80	39.85	39.80	+0.10	8	1177
09:37:46	39.80	39.85	39.80	+0.10	5	1169
09:37:44	39.85	39.90	39.85	+0.15	1	1164
09:37:17	39.85	39.90	39.85	+0.15	24	1163
09:37:08	39.85	39.90	39.85	+0.15	5	1139
09:36:33	39.85	39.90	39.85	+0.15	1	1134
09:36:27	39.90	39.95	39.90	+0.20	3	1133
09:36:24	39.90	39.95	39.90	+0.20	1	1130
09:36:24	39.90	39.95	39.90	+0.20	1	1129
09:36:17	39.90	39.95	39.90	+0.20	1	1128
09:36:17	39.90	39.95	39.90	+0.20	4	1127
09:35:31	39.90	39.95	39.90	+0.20	1	1123
09:35:29	39.90	39.95	39.90	+0.20	1	1122
09:35:11	39.85	39.90	39.90	+0.20	3	1121
09:35:10	39.85	39.90	39.90	+0.20	1	1118
09:35:04	39.85	39.90	39.90	+0.20	1	1117
09:34:58	39.85	39.90	39.90	+0.20	1	1116
09:34:57	39.85	39.90	39.90	+0.20	1	1115
09:34:50	39.85	39.90	39.90	+0.20	1	1114
09:34:45	39.85	39.90	39.90	+0.20	1	1113
09:34:30	39.85	39.90	39.85	+0.15	2	1112
09:34:22	39.85	39.90	39.90	+0.20	1	1110
09:34:05	39.90	39.95	39.90	+0.20	2	1109
09:33:59	39.90	39.95	39.90	+0.20	1	1107
09:33:48	39.90	39.95	39.90	+0.20	3	1106
09:32:41	39.90	39.95	39.90	+0.20	1	1103
09:32:16	39.90	39.95	39.90	+0.20	2	1102
09:32:16	39.85	39.90	39.90	+0.20	4	1100
09:32:16	39.85	39.90	39.90	+0.20	2	1096
09:32:13	39.85	39.90	39.90	+0.20	1	1094
09:31:59	39.85	39.90	39.90	+0.20	1	1093
09:31:50	39.85	39.90	39.85	+0.15	1	1092
09:31:06	39.85	39.90	39.85	+0.15	2	1091
09:30:35	39.85	39.90	39.85	+0.15	1	1089
09:30:32	39.85	39.90	39.85	+0.15	1	1088
09:30:29	39.85	39.90	39.85	+0.15	1	1087
09:30:26	39.85	39.90	39.85	+0.15	3	1086
09:30:06	39.85	39.90	39.85	+0.15	1	1083
09:29:38	39.90	39.95	39.90	+0.20	1	1082
09:29:38	39.85	39.90	39.90	+0.20	1	1081
09:29:12	39.90	39.95	39.90	+0.20	5	1080
09:29:02	39.90	39.95	39.95	+0.25	2	1075
09:29:01	39.90	39.95	39.90	+0.20	2	1073
09:29:00	39.90	39.95	39.90	+0.20	3	1071
09:28:53	39.90	39.95	39.95	+0.25	1	1068
09:28:04	39.90	39.95	39.95	+0.25	1	1067
09:27:34	39.90	39.95	39.90	+0.20	1	1066
09:27:27	39.95	40.00	39.95	+0.25	6	1065
09:27:24	39.95	40.00	39.95	+0.25	2	1059
09:27:19	39.95	40.00	40.00	+0.30	2	1057
09:27:17	39.95	40.00	39.95	+0.25	1	1055
09:27:07	40.00	40.05	40.00	+0.30	3	1054
09:27:07	40.00	40.05	40.00	+0.30	3	1051
09:27:00	40.00	40.05	40.00	+0.30	1	1048
09:26:46	40.00	40.05	40.00	+0.30	1	1047
09:26:34	40.00	40.05	40.00	+0.30	1	1046
09:26:31	40.00	40.05	40.00	+0.30	2	1045
09:26:28	40.00	40.05	40.05	+0.35	1	1043
09:26:26	40.00	40.05	40.00	+0.30	1	1042
09:26:20	40.00	40.05	40.05	+0.35	1	1041
09:26:17	40.05	40.10	40.05	+0.35	2	1040
09:26:02	40.00	40.05	40.05	+0.35	2	1038
09:25:41	40.00	40.05	40.05	+0.35	1	1036
09:25:27	40.00	40.05	40.05	+0.35	1	1035
09:25:10	40.00	40.05	40.05	+0.35	1	1034
09:24:05	39.85	39.90	39.90	+0.20	2	1033
09:24:01	39.85	39.90	39.90	+0.20	2	1031
09:23:48	39.85	39.90	39.85	+0.15	1	1029
09:22:53	39.85	39.95	39.85	+0.15	2	1028
09:22:46	39.85	39.90	39.90	+0.20	6	1026
09:22:37	39.85	39.90	39.85	+0.15	1	1020
09:21:55	39.85	39.90	39.85	+0.15	1	1019
09:21:36	39.85	39.90	39.85	+0.15	2	1018
09:21:32	39.85	39.90	39.85	+0.15	1	1016
09:21:21	39.85	39.90	39.85	+0.15	3	1015
09:21:11	39.85	39.90	39.85	+0.15	1	1012
09:21:03	39.85	39.95	39.85	+0.15	1	1011
09:21:02	39.85	39.95	39.85	+0.15	1	1010
09:21:00	39.85	39.95	39.85	+0.15	1	1009
09:20:53	39.85	39.95	39.85	+0.15	1	1008
09:20:51	39.85	39.95	39.85	+0.15	1	1007
09:20:00	39.90	39.95	39.90	+0.20	4	1006
09:20:00	39.90	39.95	39.90	+0.20	1	1002
09:19:58	39.90	39.95	39.90	+0.20	2	1001
09:19:56	39.90	39.95	39.90	+0.20	3	999
09:19:54	39.90	39.95	39.90	+0.20	1	996
09:19:54	39.90	39.95	39.90	+0.20	1	995
09:19:50	39.90	39.95	39.90	+0.20	1	994
09:19:48	39.90	39.95	39.90	+0.20	1	993
09:19:48	39.90	39.95	39.90	+0.20	1	992
09:19:39	39.90	40.00	39.90	+0.20	1	991
09:19:36	39.95	40.00	39.95	+0.25	13	990
09:19:36	39.95	40.00	39.95	+0.25	2	977
09:19:36	39.95	40.00	39.95	+0.25	7	975
09:19:36	40.00	40.05	40.00	+0.30	24	968
09:19:29	40.00	40.05	40.05	+0.35	3	944
09:19:24	40.00	40.05	40.05	+0.35	2	941
09:19:23	40.00	40.05	40.05	+0.35	1	939
09:19:21	40.00	40.05	40.05	+0.35	1	938
09:19:20	40.05	40.10	40.05	+0.35	7	937
09:19:20	40.05	40.10	40.05	+0.35	4	930
09:19:20	40.05	40.10	40.05	+0.35	1	926
09:19:09	40.10	40.15	40.10	+0.40	8	925
09:19:09	40.10	40.15	40.10	+0.40	1	917
09:19:09	40.10	40.15	40.10	+0.40	1	916
09:19:07	40.10	40.15	40.10	+0.40	1	915
09:19:04	40.10	40.15	40.10	+0.40	1	914
09:19:04	40.10	40.15	40.10	+0.40	2	913
09:18:57	40.10	40.15	40.10	+0.40	1	911
09:18:57	40.10	40.15	40.15	+0.45	1	910
09:18:50	40.15	40.20	40.15	+0.45	9	909
09:18:50	40.15	40.20	40.15	+0.45	1	900
09:18:39	40.15	40.20	40.20	+0.50	2	899
09:18:36	40.15	40.20	40.20	+0.50	1	897
09:17:34	40.10	40.15	40.15	+0.45	1	896
09:17:34	40.15	40.20	40.15	+0.45	1	895
09:17:31	40.10	40.15	40.15	+0.45	1	894
09:17:23	40.10	40.15	40.15	+0.45	1	893
09:17:14	40.10	40.15	40.15	+0.45	1	892
09:17:08	40.10	40.15	40.15	+0.45	1	891
09:17:03	40.10	40.15	40.15	+0.45	1	890
09:17:03	40.10	40.15	40.10	+0.40	2	889
09:17:02	40.10	40.15	40.10	+0.40	2	887
09:16:33	40.10	40.15	40.10	+0.40	1	885
09:16:26	40.10	40.15	40.10	+0.40	3	884
09:16:24	40.10	40.15	40.10	+0.40	1	881
09:16:22	40.10	40.15	40.15	+0.45	1	880
09:16:21	40.10	40.15	40.10	+0.40	1	879
09:16:07	40.15	40.20	40.15	+0.45	1	878
09:16:05	40.15	40.20	40.15	+0.45	1	877
09:15:58	40.15	40.20	40.20	+0.50	2	876
09:15:57	40.15	40.20	40.15	+0.45	1	874
09:15:46	40.10	40.15	40.15	+0.45	1	873
09:15:27	40.15	40.20	40.15	+0.45	1	872
09:14:36	40.10	40.15	40.15	+0.45	1	871
09:14:25	40.10	40.15	40.15	+0.45	1	870
09:14:22	40.15	40.20	40.15	+0.45	4	869
09:14:22	40.15	40.20	40.15	+0.45	1	865
09:14:22	40.15	40.20	40.15	+0.45	3	864
09:14:20	40.20	40.25	40.20	+0.50	4	861
09:14:18	40.20	40.25	40.20	+0.50	1	857
09:14:13	40.15	40.20	40.20	+0.50	1	856
09:14:10	40.15	40.20	40.20	+0.50	1	855
09:13:46	40.10	40.15	40.15	+0.45	1	854
09:13:39	40.10	40.15	40.15	+0.45	1	853
09:13:30	40.05	40.10	40.10	+0.40	2	852
09:12:36	40.00	40.05	40.00	+0.30	1	850
09:12:30	40.00	40.05	40.05	+0.35	1	849
09:12:29	40.05	40.10	40.05	+0.35	1	848
09:12:26	40.05	40.10	40.05	+0.35	3	847
09:12:19	40.05	40.10	40.05	+0.35	1	844
09:12:16	40.05	40.10	40.05	+0.35	2	843
09:12:14	40.05	40.10	40.05	+0.35	1	841
09:12:10	40.05	40.10	40.05	+0.35	1	840
09:12:05	40.05	40.10	40.05	+0.35	1	839
09:11:56	40.05	40.10	40.05	+0.35	4	838
09:11:43	40.10	40.20	40.10	+0.40	1	834
09:11:42	40.05	40.10	40.10	+0.40	2	833
09:11:42	40.05	40.10	40.10	+0.40	2	831
09:11:42	40.10	40.20	40.10	+0.40	1	829
09:11:38	40.10	40.20	40.10	+0.40	1	828
09:11:36	40.15	40.20	40.15	+0.45	1	827
09:11:31	40.15	40.20	40.15	+0.45	2	826
09:11:29	40.15	40.25	40.15	+0.45	2	824
09:11:27	40.15	40.25	40.15	+0.45	1	822
09:11:21	40.20	40.25	40.20	+0.50	8	821
09:11:18	40.20	40.25	40.25	+0.55	1	813
09:11:16	40.30	40.35	40.20	+0.50	1	812
09:10:29	40.35	40.40	40.35	+0.65	1	811
09:10:27	40.30	40.40	40.40	+0.70	1	810
09:10:26	40.30	40.35	40.40	+0.70	3	809
09:10:26	40.30	40.35	40.35	+0.65	2	806
09:10:18	40.40	40.45	40.40	+0.70	1	804
09:10:08	40.35	40.45	40.50	+0.80	4	803
09:10:08	40.35	40.45	40.45	+0.75	1	799
09:10:08	40.50	40.55	40.50	+0.80	26	798
09:10:08	40.50	40.55	40.55	+0.85	1	772
09:10:02	40.55	40.60	40.55	+0.85	1	771
09:10:02	40.55	40.60	40.55	+0.85	3	770
09:10:02	40.55	40.60	40.55	+0.85	1	767
09:10:02	40.55	40.60	40.55	+0.85	1	766
09:09:57	40.55	40.60	40.55	+0.85	1	765
09:09:57	40.55	40.60	40.60	+0.90	2	764
09:09:55	40.55	40.60	40.60	+0.90	1	762
09:09:50	40.55	40.60	40.60	+0.90	1	761
09:09:49	40.55	40.60	40.55	+0.85	3	760
09:09:40	40.55	40.60	40.60	+0.90	1	757
09:09:00	40.55	40.60	40.60	+0.90	1	756
09:08:59	40.55	40.60	40.60	+0.90	1	755
09:08:54	40.55	40.60	40.60	+0.90	2	754
09:08:51	40.55	40.60	40.60	+0.90	1	752
09:08:44	40.55	40.60	40.60	+0.90	1	751
09:08:41	40.55	40.60	40.55	+0.85	2	750
09:08:36	40.55	40.65	40.65	+0.95	2	748
09:08:36	40.55	40.60	40.60	+0.90	1	746
09:08:36	40.50	40.60	40.60	+0.90	5	745
09:08:35	40.55	40.60	40.55	+0.85	4	740
09:08:33	40.55	40.60	40.55	+0.85	2	736
09:08:27	40.55	40.70	40.55	+0.85	2	734
09:08:22	40.60	40.70	40.55	+0.85	1	732
09:08:22	40.60	40.70	40.60	+0.90	2	731
09:07:31	40.15	40.20	40.15	+0.45	1	729
09:07:29	40.15	40.20	40.20	+0.50	1	728
09:07:19	40.05	40.15	40.15	+0.45	2	727
09:07:19	40.05	40.10	40.10	+0.40	13	725
09:07:19	40.10	40.15	40.10	+0.40	7	712
09:07:19	40.10	40.15	40.15	+0.45	1	705
09:07:12	40.10	40.15	40.10	+0.40	4	704
09:07:10	40.10	40.15	40.10	+0.40	1	700
09:07:09	40.10	40.15	40.15	+0.45	2	699
09:07:03	40.10	40.15	40.15	+0.45	5	697
09:06:51	40.10	40.15	40.15	+0.45	1	692
09:05:57	40.20	40.25	40.20	+0.50	1	691
09:05:45	40.20	40.25	40.20	+0.50	1	690
09:05:45	40.20	40.25	40.20	+0.50	1	689
09:05:05	40.15	40.20	40.20	+0.50	1	688
09:04:45	40.15	40.20	40.15	+0.45	3	687
09:04:45	40.15	40.20	40.20	+0.50	1	684
09:04:01	40.05	40.10	40.10	+0.40	1	683
09:04:01	40.05	40.10	40.10	+0.40	1	682
09:03:57	40.05	40.10	40.10	+0.40	1	681
09:03:55	40.05	40.10	40.05	+0.35	2	680
09:03:46	40.05	40.10	40.10	+0.40	1	678
09:02:59	39.95	40.10	40.10	+0.40	1	677
09:02:58	39.95	40.10	40.10	+0.40	2	676
09:02:55	40.15	40.20	40.15	+0.45	1	674
09:02:52	40.15	40.20	40.20	+0.50	1	673
09:02:39	40.00	40.15	40.15	+0.45	4	672
09:02:39	39.95	40.10	40.10	+0.40	6	668
09:02:36	39.90	40.00	40.00	+0.30	6	662
09:02:36	39.90	39.95	39.95	+0.25	1	656
09:02:36	39.85	39.90	39.90	+0.20	2	655
09:02:21	39.85	39.90	39.90	+0.20	4	653
09:02:17	39.80	39.85	39.85	+0.15	1	649
09:02:15	39.80	39.85	39.85	+0.15	2	648
09:02:14	39.80	39.85	39.85	+0.15	1	646
09:02:14	39.80	39.85	39.85	+0.15	1	645
09:02:09	39.80	39.85	39.85	+0.15	1	644
09:02:03	39.80	39.85	39.85	+0.15	2	643
09:01:56	39.80	39.85	39.85	+0.15	1	641
09:01:55	39.80	39.85	39.80	+0.10	1	640
09:01:52	39.85	39.90	39.85	+0.15	1	639
09:01:52	39.85	39.90	39.85	+0.15	1	638
09:01:51	39.85	39.90	39.85	+0.15	3	637
09:01:49	39.85	39.90	39.85	+0.15	1	634
09:01:49	39.85	39.90	39.90	+0.20	3	633
09:01:44	39.85	39.90	39.90	+0.20	1	630
09:01:43	39.90	39.95	39.90	+0.20	1	629
09:01:43	39.90	39.95	39.90	+0.20	1	628
09:01:37	39.95	40.00	39.95	+0.25	9	627
09:01:37	40.00	40.05	40.00	+0.30	21	618
09:01:37	40.00	40.05	40.00	+0.30	49	597
09:01:36	40.00	40.05	40.00	+0.30	1	548
09:01:34	40.05	40.10	40.05	+0.35	5	547
09:01:33	40.05	40.10	40.05	+0.35	3	542
09:01:33	40.10	40.15	40.10	+0.40	12	539
09:01:33	40.10	40.15	40.10	+0.40	1	527
09:01:33	40.10	40.15	40.10	+0.40	3	526
09:01:33	40.10	40.15	40.10	+0.40	2	523
09:01:32	40.15	40.20	40.15	+0.45	6	521
09:01:28	40.15	40.20	40.20	+0.50	1	515
09:01:24	40.20	40.25	40.20	+0.50	1	514
09:01:18	40.20	40.25	40.20	+0.50	1	513
09:01:11	40.15	40.20	40.20	+0.50	1	512
09:01:04	40.30	40.35	40.15	+0.45	4	511
09:01:04	40.30	40.35	40.20	+0.50	3	507
09:01:04	40.30	40.35	40.25	+0.55	4	504
09:01:04	40.30	40.35	40.30	+0.60	1	500
09:00:54	40.25	40.30	40.30	+0.60	1	499
09:00:54	40.15	40.25	40.25	+0.55	3	498
09:00:53	40.15	40.30	40.15	+0.45	4	495
09:00:51	40.10	40.20	40.20	+0.50	1	491
09:00:50	40.10	40.15	40.15	+0.45	2	490
09:00:50	40.15	40.20	40.15	+0.45	3	488
09:00:49	40.15	40.20	40.15	+0.45	1	485
09:00:49	40.15	40.20	40.20	+0.50	1	484
09:00:45	40.15	40.20	40.15	+0.45	1	483
09:00:45	40.15	40.30	40.15	+0.45	12	482
09:00:45	40.15	40.20	40.20	+0.50	1	470
09:00:42	40.15	40.20	40.20	+0.50	1	469
09:00:42	40.15	40.20	40.15	+0.45	1	468
09:00:33	40.15	40.20	40.15	+0.45	1	467
09:00:32	40.10	40.20	40.20	+0.50	1	466
09:00:28	40.20	40.30	40.20	+0.50	1	465
09:00:24	40.15	40.30	40.10	+0.40	3	464
09:00:24	40.15	40.30	40.15	+0.45	3	461
09:00:20	40.20	40.35	40.15	+0.45	3	458
09:00:20	40.20	40.35	40.20	+0.50	3	455
09:00:19	40.35	40.40	40.35	+0.65	1	452
09:00:17	40.40	40.50	40.40	+0.70	4	451
09:00:17	40.45	40.55	40.45	+0.75	1	447
09:00:17	40.50	40.60	40.50	+0.80	14	446
09:00:17	--	--	40.55	+0.85	79	432

　

其他人也逛...

小米 Xiaomi 智慧顯示器 A Pro 2026 75型 QLED

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值100,000元

KIRIN–生茶525ml(24入/箱)

SONY WF-1000XM6 旗艦真無線降噪耳機

【享樂券】全家虛擬禮物卡100元

Apple iPhone 18 Pro Max (512GB)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

App Store Card $ 2000 - 數位序號

EarPods 具備 USB-C 耳機接頭

MSI微星 SPATIUM M560 2TB PCIe 5.0 NVMe M.2 SSD

米家12.5公斤智慧洗脫烘滾筒洗衣機 Pro WD125MJA12TW

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

Apple Watch Series 12 GPS 42mm 鋁金屬錶殼

外資轉賣超816億元　提款ETF居多

台股9月高檔震盪　全體券商獲利...

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

‧金管會核准永豐金證券合併京城...
‧91APP公布遭自動化攻擊階段調查...
‧智邦擬現金增資1萬張　籌資金額...

加密貨幣

比特幣BTC	81356.20	-2,655.77	-3.16%
以太幣ETH	2388.86	-81.91	-3.32%
瑞波幣XRP	1.31	-0.05	-3.93%
比特幣現金BCH	275.26	-10.67	-3.73%
萊特幣LTC	58.58	-2.87	-4.68%
卡達幣ADA	0.211930	-0.01	-5.80%
波場幣TRX	0.328364	0.00	-0.67%
恆星幣XLM	0.174933	-0.01	-4.66%

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。