最新[公告] 材料*-KY:本公司董事會決議通過股權收購案熱門大億董事長吳俊億辭任　邁向專業經理人經營體制

更新報價

兆　赫 (2485) 通信網路業上市

40.90 ▲+1.35 +3.41% 1.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.35	3,276	40.90	37	40.95	9	39.85	41.20	39.30	39.55

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	40.90	40.95	40.90	+1.35	6	3276
13:30:00	40.90	40.95	40.90	+1.35	101	3270
13:24:56	40.95	41.00	41.00	+1.45	1	3169
13:24:55	40.95	41.00	41.00	+1.45	1	3168
13:24:52	40.95	41.00	41.00	+1.45	1	3167
13:24:44	41.00	41.05	41.00	+1.45	3	3166
13:24:41	41.00	41.05	41.00	+1.45	3	3163
13:24:19	40.90	41.00	41.00	+1.45	8	3160
13:24:12	40.90	41.05	41.05	+1.50	1	3152
13:24:10	40.95	41.05	40.95	+1.40	1	3151
13:24:06	40.95	41.05	40.95	+1.40	1	3150
13:24:05	40.95	41.05	41.05	+1.50	1	3149
13:23:58	40.95	41.00	41.00	+1.45	2	3148
13:23:49	40.95	41.00	40.95	+1.40	1	3146
13:23:43	40.95	41.00	40.95	+1.40	1	3145
13:23:38	40.95	41.00	40.95	+1.40	1	3144
13:23:30	40.95	41.00	40.95	+1.40	2	3143
13:23:29	40.95	41.00	40.95	+1.40	1	3141
13:23:16	41.00	41.05	41.00	+1.45	2	3140
13:23:16	41.00	41.05	41.00	+1.45	1	3138
13:23:16	41.00	41.05	41.00	+1.45	8	3137
13:23:05	40.95	41.00	41.00	+1.45	1	3129
13:23:05	41.00	41.05	41.00	+1.45	9	3128
13:23:05	40.95	41.00	41.00	+1.45	1	3119
13:23:04	40.95	41.00	40.95	+1.40	1	3118
13:22:54	40.95	41.00	41.00	+1.45	1	3117
13:22:41	41.00	41.05	41.00	+1.45	1	3116
13:22:41	40.95	41.00	41.00	+1.45	1	3115
13:22:40	40.95	41.00	41.00	+1.45	1	3114
13:22:32	40.95	41.00	41.00	+1.45	1	3113
13:22:16	40.95	41.00	41.00	+1.45	1	3112
13:22:13	40.95	41.05	41.05	+1.50	1	3111
13:22:09	41.00	41.05	41.00	+1.45	2	3110
13:22:08	41.00	41.05	41.00	+1.45	5	3108
13:22:08	40.95	41.00	41.00	+1.45	5	3103
13:22:07	40.95	41.00	41.00	+1.45	2	3098
13:21:53	40.95	41.00	41.00	+1.45	1	3096
13:21:52	40.95	41.00	41.00	+1.45	1	3095
13:21:52	40.95	41.00	41.00	+1.45	1	3094
13:21:50	40.95	41.00	41.00	+1.45	1	3093
13:21:49	40.95	41.00	41.00	+1.45	1	3092
13:21:47	40.95	41.00	41.00	+1.45	1	3091
13:21:39	40.95	41.00	41.00	+1.45	1	3090
13:21:26	40.95	41.00	41.00	+1.45	1	3089
13:21:16	40.95	41.00	41.00	+1.45	1	3088
13:21:15	40.95	41.00	40.95	+1.40	1	3087
13:21:15	40.95	41.00	41.00	+1.45	1	3086
13:21:14	40.95	41.00	41.00	+1.45	1	3085
13:21:10	40.95	41.00	41.00	+1.45	1	3084
13:21:08	40.95	41.00	41.00	+1.45	1	3083
13:21:08	40.95	41.00	41.00	+1.45	1	3082
13:20:47	40.95	41.00	41.00	+1.45	1	3081
13:20:24	40.95	41.00	40.95	+1.40	1	3080
13:20:24	40.95	41.00	41.00	+1.45	2	3079
13:20:08	40.95	41.00	40.95	+1.40	1	3077
13:20:08	40.95	41.00	41.00	+1.45	1	3076
13:20:06	40.95	41.00	41.00	+1.45	1	3075
13:19:27	41.00	41.05	41.00	+1.45	8	3074
13:19:27	41.00	41.05	41.00	+1.45	1	3066
13:19:27	41.00	41.05	41.00	+1.45	10	3065
13:19:24	41.00	41.05	41.00	+1.45	1	3055
13:19:24	41.00	41.05	41.00	+1.45	1	3054
13:19:14	41.00	41.05	41.00	+1.45	1	3053
13:19:14	41.00	41.05	41.00	+1.45	1	3052
13:19:09	41.00	41.05	41.00	+1.45	1	3051
13:18:46	41.00	41.05	41.00	+1.45	3	3050
13:18:38	41.00	41.10	41.00	+1.45	1	3047
13:18:38	41.00	41.05	41.05	+1.50	3	3046
13:18:38	41.00	41.05	41.00	+1.45	1	3043
13:18:16	41.00	41.05	41.05	+1.50	1	3042
13:18:15	41.00	41.05	41.00	+1.45	1	3041
13:18:06	41.00	41.05	41.05	+1.50	1	3040
13:17:53	41.00	41.05	41.05	+1.50	1	3039
13:17:44	41.00	41.05	41.05	+1.50	1	3038
13:17:42	41.00	41.05	41.05	+1.50	1	3037
13:17:26	41.00	41.05	41.05	+1.50	1	3036
13:17:09	41.00	41.05	41.05	+1.50	1	3035
13:17:00	41.00	41.05	41.05	+1.50	1	3034
13:16:55	41.00	41.05	41.05	+1.50	1	3033
13:16:41	41.00	41.05	41.05	+1.50	1	3032
13:16:25	41.00	41.05	41.05	+1.50	1	3031
13:16:25	41.00	41.05	41.05	+1.50	1	3030
13:16:22	41.00	41.05	41.05	+1.50	1	3029
13:16:20	41.00	41.05	41.05	+1.50	1	3028
13:16:20	41.00	41.05	41.05	+1.50	1	3027
13:16:19	41.00	41.05	41.05	+1.50	2	3026
13:16:17	41.00	41.05	41.05	+1.50	1	3024
13:16:07	41.05	41.10	41.05	+1.50	1	3023
13:16:02	41.00	41.05	41.05	+1.50	2	3022
13:15:28	41.00	41.05	41.05	+1.50	1	3020
13:15:19	40.95	41.05	41.05	+1.50	2	3019
13:14:50	40.95	41.05	40.95	+1.40	1	3017
13:14:45	40.90	41.00	41.00	+1.45	20	3016
13:14:45	40.90	40.95	40.95	+1.40	1	2996
13:14:42	40.95	41.00	40.95	+1.40	1	2995
13:14:30	40.90	40.95	40.95	+1.40	1	2994
13:14:24	40.90	41.00	40.90	+1.35	1	2993
13:14:05	40.95	41.00	40.95	+1.40	1	2992
13:13:57	40.95	41.00	40.95	+1.40	1	2991
13:13:44	40.95	41.00	41.00	+1.45	2	2990
13:13:22	40.95	41.00	40.95	+1.40	3	2988
13:13:22	40.95	41.00	40.95	+1.40	2	2985
13:13:22	40.95	41.00	40.95	+1.40	1	2983
13:13:22	40.95	41.00	40.95	+1.40	1	2982
13:13:21	40.95	41.00	40.95	+1.40	1	2981
13:12:41	40.95	41.00	40.95	+1.40	1	2980
13:12:04	40.95	41.00	40.95	+1.40	1	2979
13:11:58	40.95	41.00	41.00	+1.45	1	2978
13:11:58	40.95	41.00	41.00	+1.45	1	2977
13:11:51	40.95	41.00	40.95	+1.40	2	2976
13:11:49	40.95	41.00	40.95	+1.40	1	2974
13:11:34	40.95	41.00	40.95	+1.40	1	2973
13:10:29	40.95	41.00	40.95	+1.40	1	2972
13:10:07	40.95	41.00	40.95	+1.40	2	2971
13:09:45	40.95	41.00	40.95	+1.40	1	2969
13:09:28	40.95	41.00	40.95	+1.40	2	2968
13:09:25	40.95	41.00	40.95	+1.40	1	2966
13:08:40	40.95	41.00	40.95	+1.40	1	2965
13:08:29	40.95	41.00	40.95	+1.40	3	2964
13:08:03	41.00	41.05	41.00	+1.45	1	2961
13:08:01	41.00	41.05	41.00	+1.45	2	2960
13:07:58	41.00	41.05	41.00	+1.45	7	2958
13:07:48	41.00	41.05	41.00	+1.45	2	2951
13:06:47	41.00	41.05	41.00	+1.45	1	2949
13:06:37	41.00	41.05	41.00	+1.45	1	2948
13:06:08	41.00	41.10	41.00	+1.45	1	2947
13:05:36	40.95	41.00	41.00	+1.45	10	2946
13:04:44	41.00	41.10	41.00	+1.45	1	2936
13:04:44	40.95	41.00	41.00	+1.45	1	2935
13:04:30	41.00	41.10	41.00	+1.45	1	2934
13:04:05	41.00	41.10	41.00	+1.45	5	2933
13:03:59	41.00	41.10	41.00	+1.45	1	2928
13:03:40	41.05	41.10	41.05	+1.50	1	2927
13:03:21	41.10	41.15	41.10	+1.55	1	2926
13:03:08	41.10	41.15	41.10	+1.55	1	2925
13:02:51	41.00	41.15	41.15	+1.60	2	2924
13:02:17	41.10	41.15	41.10	+1.55	1	2922
13:01:54	41.10	41.15	41.10	+1.55	1	2921
13:01:47	41.10	41.15	41.15	+1.60	2	2920
13:01:38	41.10	41.15	41.15	+1.60	1	2918
13:01:31	41.15	41.20	41.15	+1.60	3	2917
13:01:30	41.15	41.20	41.15	+1.60	2	2914
13:01:17	41.15	41.20	41.20	+1.65	1	2912
13:01:17	41.15	41.20	41.20	+1.65	1	2911
13:01:09	41.15	41.20	41.20	+1.65	1	2910
13:01:09	41.10	41.15	41.15	+1.60	34	2909
13:01:09	41.05	41.10	41.10	+1.55	37	2875
13:01:09	41.00	41.10	41.10	+1.55	6	2838
13:01:09	41.00	41.10	41.10	+1.55	2	2832
13:01:09	41.00	41.10	41.10	+1.55	10	2830
13:01:05	41.00	41.05	41.05	+1.50	2	2820
13:00:58	41.00	41.05	41.05	+1.50	1	2818
13:00:39	41.00	41.05	41.05	+1.50	4	2817
13:00:39	41.00	41.05	41.00	+1.45	1	2813
13:00:39	41.00	41.05	41.05	+1.50	2	2812
13:00:38	41.00	41.05	41.00	+1.45	1	2810
13:00:36	41.00	41.05	41.00	+1.45	1	2809
13:00:25	41.00	41.05	41.00	+1.45	1	2808
13:00:24	41.00	41.05	41.05	+1.50	6	2807
13:00:24	41.00	41.05	41.05	+1.50	2	2801
13:00:24	41.00	41.05	41.00	+1.45	5	2799
13:00:24	41.00	41.05	41.05	+1.50	1	2794
13:00:24	41.00	41.05	41.05	+1.50	2	2793
13:00:24	40.90	40.95	41.00	+1.45	31	2791
13:00:24	40.90	40.95	40.95	+1.40	2	2760
13:00:15	40.90	40.95	40.90	+1.35	1	2758
13:00:00	40.90	40.95	40.95	+1.40	1	2757
12:59:41	40.95	41.00	40.95	+1.40	1	2756
12:58:12	40.90	40.95	40.95	+1.40	1	2755
12:57:13	40.90	40.95	40.95	+1.40	1	2754
12:55:47	40.90	40.95	40.90	+1.35	4	2753
12:54:55	40.90	40.95	40.95	+1.40	1	2749
12:54:26	40.90	41.00	40.90	+1.35	1	2748
12:53:20	40.85	40.90	40.90	+1.35	8	2747
12:53:20	40.85	40.90	40.90	+1.35	2	2739
12:53:10	40.90	40.95	40.90	+1.35	1	2737
12:52:07	40.90	40.95	40.90	+1.35	2	2736
12:52:05	40.90	40.95	40.90	+1.35	5	2734
12:51:29	40.90	40.95	40.90	+1.35	1	2729
12:51:25	40.90	40.95	40.90	+1.35	1	2728
12:51:20	40.90	40.95	40.90	+1.35	1	2727
12:51:20	40.90	40.95	40.95	+1.40	2	2726
12:50:32	40.90	40.95	41.00	+1.45	1	2724
12:50:32	40.90	40.95	40.95	+1.40	1	2723
12:50:27	40.95	41.00	40.95	+1.40	2	2722
12:50:27	40.95	41.00	40.95	+1.40	1	2720
12:50:17	40.95	41.00	40.95	+1.40	2	2719
12:50:17	40.95	41.00	40.95	+1.40	1	2717
12:49:42	40.95	41.05	40.95	+1.40	1	2716
12:49:41	41.00	41.05	41.00	+1.45	3	2715
12:49:41	40.95	41.00	41.00	+1.45	2	2712
12:48:31	40.95	41.00	41.00	+1.45	1	2710
12:48:18	41.00	41.05	41.00	+1.45	1	2709
12:47:23	41.00	41.05	41.00	+1.45	1	2708
12:47:23	40.95	41.00	41.00	+1.45	9	2707
12:47:14	40.95	41.00	41.00	+1.45	2	2698
12:47:03	40.95	41.00	41.00	+1.45	4	2696
12:46:55	40.95	41.00	41.00	+1.45	10	2692
12:46:24	40.90	41.00	41.00	+1.45	41	2682
12:46:24	40.90	40.95	40.95	+1.40	3	2641
12:46:24	40.90	40.95	40.95	+1.40	10	2638
12:44:35	40.85	40.95	40.95	+1.40	2	2628
12:44:35	40.85	40.95	40.95	+1.40	1	2626
12:44:35	40.85	40.90	40.90	+1.35	1	2625
12:44:31	40.85	40.95	40.95	+1.40	1	2624
12:43:34	40.85	40.95	40.95	+1.40	1	2623
12:43:01	40.85	40.95	40.85	+1.30	1	2622
12:42:18	40.85	40.95	40.85	+1.30	1	2621
12:42:16	40.85	40.90	40.90	+1.35	3	2620
12:42:16	40.90	40.95	40.90	+1.35	3	2617
12:42:11	40.90	40.95	40.90	+1.35	1	2614
12:41:49	40.90	40.95	40.90	+1.35	1	2613
12:41:32	40.90	40.95	40.90	+1.35	1	2612
12:41:19	40.85	40.90	40.90	+1.35	1	2611
12:41:13	40.90	40.95	40.90	+1.35	1	2610
12:40:36	40.85	40.90	40.90	+1.35	1	2609
12:40:26	40.90	40.95	40.90	+1.35	1	2608
12:40:25	40.90	40.95	40.90	+1.35	1	2607
12:40:25	40.90	40.95	40.90	+1.35	1	2606
12:40:22	40.90	40.95	40.90	+1.35	2	2605
12:40:14	40.90	40.95	40.90	+1.35	6	2603
12:39:50	40.90	40.95	40.95	+1.40	1	2597
12:37:34	40.95	41.00	40.95	+1.40	1	2596
12:37:15	40.90	40.95	40.95	+1.40	1	2595
12:37:10	40.90	40.95	40.95	+1.40	1	2594
12:37:10	40.95	41.00	40.95	+1.40	2	2593
12:37:06	40.95	41.00	40.95	+1.40	1	2591
12:37:02	40.95	41.00	40.95	+1.40	1	2590
12:36:54	40.95	41.00	41.00	+1.45	1	2589
12:36:47	40.95	41.00	40.95	+1.40	1	2588
12:36:46	40.95	41.00	40.95	+1.40	1	2587
12:36:31	40.95	41.00	40.95	+1.40	1	2586
12:36:08	40.90	40.95	40.95	+1.40	2	2585
12:35:04	40.90	40.95	40.95	+1.40	2	2583
12:34:41	40.90	40.95	40.90	+1.35	2	2581
12:33:51	40.95	41.00	40.95	+1.40	1	2579
12:33:42	40.95	41.00	40.95	+1.40	1	2578
12:33:42	40.95	41.00	40.95	+1.40	4	2577
12:33:00	40.95	41.00	41.00	+1.45	1	2573
12:31:51	41.00	41.05	41.00	+1.45	1	2572
12:31:47	41.00	41.05	41.00	+1.45	1	2571
12:31:47	40.95	41.00	41.00	+1.45	1	2570
12:31:03	40.95	41.00	41.00	+1.45	3	2569
12:30:53	41.00	41.05	41.00	+1.45	21	2566
12:30:28	41.00	41.05	41.05	+1.50	2	2545
12:29:44	41.00	41.10	41.10	+1.55	1	2543
12:29:36	41.00	41.10	41.10	+1.55	3	2542
12:29:36	41.00	41.05	41.05	+1.50	1	2539
12:29:09	41.05	41.10	41.05	+1.50	1	2538
12:29:09	41.05	41.10	41.05	+1.50	4	2537
12:29:05	41.00	41.05	41.05	+1.50	3	2533
12:27:55	41.05	41.10	41.05	+1.50	2	2530
12:27:55	40.95	41.05	41.05	+1.50	3	2528
12:27:55	41.00	41.05	41.00	+1.45	2	2525
12:27:55	41.00	41.05	41.00	+1.45	2	2523
12:26:37	41.00	41.05	41.05	+1.50	1	2521
12:26:36	41.00	41.05	41.05	+1.50	4	2520
12:26:36	41.00	41.05	41.05	+1.50	5	2516
12:26:36	40.95	41.00	41.00	+1.45	36	2511
12:26:32	40.90	40.95	40.95	+1.40	6	2475
12:26:23	40.90	40.95	40.90	+1.35	1	2469
12:25:38	40.90	40.95	40.90	+1.35	1	2468
12:25:34	40.90	40.95	40.90	+1.35	1	2467
12:25:34	40.90	40.95	40.90	+1.35	1	2466
12:25:32	40.85	40.90	40.90	+1.35	2	2465
12:25:32	40.85	40.90	40.90	+1.35	5	2463
12:25:19	40.85	40.90	40.90	+1.35	1	2458
12:25:19	40.85	40.90	40.90	+1.35	2	2457
12:25:10	40.85	40.90	40.90	+1.35	1	2455
12:24:37	40.85	40.90	40.90	+1.35	1	2454
12:24:37	40.85	40.90	40.90	+1.35	2	2453
12:24:30	40.85	40.90	40.90	+1.35	4	2451
12:22:50	40.85	40.90	40.90	+1.35	1	2447
12:20:53	40.85	40.95	40.95	+1.40	1	2446
12:19:18	40.85	40.90	40.90	+1.35	1	2445
12:19:18	40.85	40.90	40.90	+1.35	9	2444
12:19:08	40.85	40.90	40.85	+1.30	4	2435
12:18:48	40.85	40.90	40.85	+1.30	1	2431
12:18:42	40.85	40.90	40.90	+1.35	1	2430
12:18:31	40.85	40.90	40.85	+1.30	1	2429
12:18:23	40.85	40.90	40.85	+1.30	1	2428
12:18:20	40.85	40.90	40.90	+1.35	1	2427
12:16:48	40.85	40.90	40.90	+1.35	2	2426
12:16:37	40.90	40.95	40.90	+1.35	4	2424
12:14:52	40.95	41.00	40.95	+1.40	1	2420
12:14:33	40.95	41.00	40.95	+1.40	1	2419
12:14:26	40.90	40.95	40.95	+1.40	1	2418
12:13:09	40.95	41.00	40.95	+1.40	1	2417
12:13:09	40.90	40.95	40.95	+1.40	4	2416
12:13:06	40.90	40.95	40.90	+1.35	1	2412
12:12:12	40.90	40.95	40.90	+1.35	1	2411
12:11:59	40.90	40.95	40.90	+1.35	1	2410
12:11:50	40.90	40.95	40.90	+1.35	2	2409
12:11:48	40.90	40.95	40.90	+1.35	1	2407
12:11:40	40.90	40.95	40.90	+1.35	10	2406
12:10:57	40.95	41.00	40.95	+1.40	1	2396
12:09:57	40.90	40.95	40.95	+1.40	2	2395
12:09:37	40.90	40.95	40.95	+1.40	2	2393
12:09:05	40.90	41.00	40.90	+1.35	1	2391
12:07:55	40.90	41.00	40.90	+1.35	5	2390
12:07:28	40.90	41.00	41.00	+1.45	3	2385
12:07:22	40.95	41.00	40.95	+1.40	2	2382
12:07:19	40.95	41.00	40.95	+1.40	1	2380
12:07:14	40.95	41.00	40.95	+1.40	5	2379
12:07:11	40.95	41.00	40.95	+1.40	1	2374
12:06:55	41.00	41.05	41.00	+1.45	4	2373
12:06:49	41.00	41.05	41.00	+1.45	6	2369
12:06:23	41.00	41.05	41.00	+1.45	1	2363
12:06:16	41.00	41.05	41.00	+1.45	1	2362
12:05:37	41.00	41.05	41.00	+1.45	1	2361
12:05:31	41.00	41.05	41.05	+1.50	2	2360
12:05:14	41.00	41.05	41.05	+1.50	2	2358
12:05:08	41.00	41.05	41.05	+1.50	2	2356
12:05:05	41.00	41.05	41.05	+1.50	2	2354
12:03:58	41.00	41.05	41.05	+1.50	1	2352
12:03:41	41.00	41.05	41.05	+1.50	2	2351
12:02:16	40.95	41.00	41.00	+1.45	2	2349
12:02:16	40.95	41.00	41.00	+1.45	2	2347
12:02:08	40.95	41.00	41.00	+1.45	1	2345
12:02:08	40.95	41.00	41.00	+1.45	4	2344
12:02:03	40.95	41.00	41.00	+1.45	5	2340
12:02:02	40.95	41.00	41.00	+1.45	5	2335
12:01:53	40.95	41.00	41.00	+1.45	1	2330
12:01:16	40.95	41.00	41.00	+1.45	1	2329
12:00:59	40.95	41.00	41.00	+1.45	9	2328
12:00:59	40.95	41.00	41.00	+1.45	2	2319
11:59:14	40.95	41.00	40.95	+1.40	2	2317
11:58:00	40.95	41.00	41.00	+1.45	1	2315
11:57:26	40.95	41.00	41.00	+1.45	1	2314
11:56:58	40.95	41.00	41.00	+1.45	10	2313
11:55:30	40.95	41.00	41.00	+1.45	1	2303
11:55:11	40.95	41.00	41.00	+1.45	1	2302
11:54:50	40.95	41.00	40.95	+1.40	1	2301
11:54:30	40.95	41.00	40.95	+1.40	2	2300
11:52:14	40.95	41.00	41.00	+1.45	1	2298
11:52:09	40.95	41.00	41.00	+1.45	1	2297
11:52:04	40.95	41.00	40.95	+1.40	1	2296
11:51:01	40.95	41.05	40.95	+1.40	1	2295
11:50:58	40.95	41.00	41.00	+1.45	2	2294
11:50:32	40.95	41.00	41.05	+1.50	6	2292
11:50:32	40.95	41.00	41.00	+1.45	4	2286
11:50:24	41.00	41.05	41.00	+1.45	7	2282
11:50:22	41.00	41.05	41.00	+1.45	3	2275
11:50:19	41.00	41.05	41.00	+1.45	4	2272
11:50:17	41.00	41.05	41.00	+1.45	1	2268
11:49:43	41.00	41.05	41.00	+1.45	1	2267
11:49:24	41.00	41.05	41.00	+1.45	1	2266
11:49:24	40.90	41.00	41.00	+1.45	4	2265
11:49:19	40.95	41.00	40.95	+1.40	1	2261
11:49:08	40.95	41.00	41.00	+1.45	1	2260
11:48:43	40.95	41.00	41.00	+1.45	1	2259
11:47:57	41.05	41.10	41.05	+1.50	1	2258
11:47:57	40.95	41.00	41.05	+1.50	3	2257
11:47:57	40.95	41.00	41.00	+1.45	1	2254
11:46:59	40.95	41.00	41.00	+1.45	1	2253
11:46:55	40.95	41.00	40.95	+1.40	5	2252
11:46:19	40.95	41.00	41.00	+1.45	1	2247
11:46:13	40.95	41.05	41.05	+1.50	1	2246
11:45:36	40.95	41.00	41.00	+1.45	1	2245
11:45:02	40.95	41.00	41.05	+1.50	3	2244
11:45:02	40.95	41.00	41.00	+1.45	2	2241
11:43:39	41.00	41.05	41.00	+1.45	1	2239
11:43:30	40.95	41.05	40.95	+1.40	2	2238
11:43:22	41.05	41.10	41.00	+1.45	9	2236
11:43:22	41.05	41.10	41.05	+1.50	1	2227
11:43:17	41.00	41.05	41.05	+1.50	1	2226
11:43:17	41.00	41.05	41.05	+1.50	7	2225
11:43:07	41.00	41.05	41.00	+1.45	3	2218
11:42:43	41.00	41.05	41.00	+1.45	1	2215
11:42:14	40.95	41.00	41.00	+1.45	4	2214
11:40:57	40.95	41.00	41.00	+1.45	1	2210
11:40:19	40.95	41.00	41.00	+1.45	1	2209
11:39:10	40.95	41.00	41.00	+1.45	4	2208
11:38:54	40.95	41.00	40.95	+1.40	4	2204
11:38:38	40.95	41.00	40.95	+1.40	1	2200
11:37:56	40.95	41.00	41.00	+1.45	1	2199
11:37:42	40.95	41.00	41.00	+1.45	1	2198
11:37:42	40.95	41.00	40.95	+1.40	1	2197
11:37:38	40.95	41.00	40.95	+1.40	5	2196
11:37:32	40.95	41.00	40.95	+1.40	1	2191
11:37:10	40.95	41.00	40.95	+1.40	3	2190
11:36:56	40.95	41.00	40.95	+1.40	2	2187
11:36:21	40.95	41.00	40.95	+1.40	1	2185
11:35:05	40.95	41.00	41.00	+1.45	1	2184
11:34:29	41.00	41.05	41.00	+1.45	1	2183
11:34:19	40.95	41.00	41.00	+1.45	1	2182
11:33:34	40.95	41.00	41.00	+1.45	1	2181
11:33:32	40.95	41.00	41.00	+1.45	1	2180
11:33:27	40.95	41.00	40.95	+1.40	1	2179
11:33:01	40.95	41.00	41.00	+1.45	1	2178
11:32:35	40.95	41.00	41.00	+1.45	1	2177
11:31:58	40.95	41.00	41.00	+1.45	1	2176
11:31:40	40.95	41.05	41.05	+1.50	1	2175
11:30:58	41.05	41.10	41.05	+1.50	1	2174
11:30:58	41.00	41.05	41.05	+1.50	1	2173
11:30:48	41.05	41.10	41.00	+1.45	8	2172
11:30:48	41.05	41.10	41.05	+1.50	2	2164
11:30:33	41.00	41.05	41.05	+1.50	1	2162
11:30:20	41.00	41.05	41.05	+1.50	2	2161
11:29:06	41.00	41.05	41.05	+1.50	1	2159
11:29:01	41.00	41.05	41.00	+1.45	1	2158
11:29:00	41.00	41.05	41.05	+1.50	2	2157
11:28:27	41.00	41.05	41.05	+1.50	4	2155
11:28:24	41.00	41.05	41.00	+1.45	1	2151
11:27:57	41.00	41.05	41.05	+1.50	10	2150
11:27:48	41.00	41.05	41.05	+1.50	1	2140
11:27:46	41.00	41.05	41.05	+1.50	1	2139
11:26:40	41.00	41.05	41.05	+1.50	1	2138
11:26:33	41.00	41.05	41.00	+1.45	1	2137
11:26:29	41.00	41.05	41.05	+1.50	1	2136
11:25:56	41.05	41.10	41.05	+1.50	1	2135
11:25:47	40.95	41.05	41.05	+1.50	1	2134
11:25:34	40.95	41.00	41.05	+1.50	4	2133
11:25:34	40.95	41.00	41.00	+1.45	1	2129
11:25:31	40.95	41.00	40.95	+1.40	1	2128
11:24:35	41.00	41.05	41.00	+1.45	1	2127
11:24:34	40.95	41.00	41.00	+1.45	3	2126
11:24:34	41.00	41.05	41.00	+1.45	1	2123
11:24:25	41.00	41.05	41.00	+1.45	1	2122
11:23:54	41.00	41.05	41.00	+1.45	1	2121
11:23:47	41.00	41.05	41.00	+1.45	1	2120
11:23:33	40.95	41.00	41.00	+1.45	1	2119
11:23:33	40.95	41.05	41.05	+1.50	1	2118
11:23:29	41.00	41.05	41.00	+1.45	1	2117
11:23:26	41.00	41.05	41.00	+1.45	1	2116
11:23:00	41.00	41.05	41.00	+1.45	2	2115
11:22:30	41.05	41.10	41.05	+1.50	1	2113
11:22:17	41.05	41.10	41.05	+1.50	1	2112
11:22:08	41.05	41.10	41.05	+1.50	2	2111
11:21:55	41.00	41.05	41.05	+1.50	1	2109
11:21:52	41.00	41.05	41.05	+1.50	1	2108
11:21:45	40.95	41.05	41.05	+1.50	2	2107
11:21:37	41.00	41.05	41.00	+1.45	2	2105
11:21:36	40.95	41.05	41.05	+1.50	10	2103
11:21:24	40.95	41.00	41.00	+1.45	1	2093
11:21:05	40.95	41.00	41.00	+1.45	1	2092
11:21:02	40.95	41.00	40.95	+1.40	1	2091
11:20:50	41.00	41.05	41.00	+1.45	17	2090
11:20:49	41.00	41.05	41.00	+1.45	1	2073
11:20:46	41.00	41.05	41.00	+1.45	2	2072
11:20:34	41.00	41.05	41.00	+1.45	5	2070
11:20:20	41.00	41.05	41.00	+1.45	1	2065
11:19:33	40.95	41.00	41.00	+1.45	1	2064
11:19:14	41.00	41.05	41.00	+1.45	4	2063
11:18:47	41.05	41.10	41.05	+1.50	3	2059
11:18:36	41.05	41.10	41.05	+1.50	1	2056
11:18:35	41.00	41.10	41.10	+1.55	11	2055
11:18:35	41.00	41.05	41.05	+1.50	2	2044
11:18:35	41.00	41.10	41.00	+1.45	1	2042
11:18:31	41.00	41.10	41.00	+1.45	1	2041
11:18:31	41.05	41.10	41.05	+1.50	2	2040
11:18:26	41.05	41.10	41.10	+1.55	1	2038
11:18:24	41.05	41.10	41.10	+1.55	7	2037
11:18:22	41.00	41.05	41.05	+1.50	1	2030
11:18:22	41.00	41.05	41.05	+1.50	8	2029
11:18:22	40.95	41.00	41.00	+1.45	45	2021
11:18:19	40.90	40.95	40.95	+1.40	1	1976
11:18:16	40.90	40.95	40.95	+1.40	1	1975
11:18:10	40.90	40.95	40.95	+1.40	1	1974
11:17:54	40.95	41.00	40.95	+1.40	2	1973
11:17:52	40.95	41.00	40.95	+1.40	2	1971
11:17:37	40.90	40.95	40.95	+1.40	1	1969
11:17:30	40.90	40.95	40.95	+1.40	1	1968
11:17:08	40.85	40.90	40.90	+1.35	1	1967
11:17:08	40.85	40.90	40.90	+1.35	5	1966
11:17:07	40.80	40.85	40.85	+1.30	4	1961
11:16:53	40.75	40.80	40.80	+1.25	5	1957
11:16:53	40.80	40.85	40.80	+1.25	2	1952
11:16:18	40.80	40.85	40.80	+1.25	1	1950
11:16:16	40.80	40.85	40.80	+1.25	1	1949
11:15:59	40.80	40.85	40.80	+1.25	2	1948
11:15:40	40.80	40.85	40.80	+1.25	2	1946
11:15:32	40.75	40.80	40.80	+1.25	1	1944
11:15:01	40.80	40.85	40.80	+1.25	3	1943
11:14:52	40.80	40.85	40.80	+1.25	1	1940
11:14:52	40.80	40.85	40.80	+1.25	1	1939
11:14:20	40.80	40.85	40.85	+1.30	1	1938
11:14:19	40.80	40.85	40.80	+1.25	2	1937
11:14:12	40.80	40.85	40.85	+1.30	1	1935
11:13:57	40.80	40.85	40.85	+1.30	1	1934
11:13:54	40.80	40.85	40.80	+1.25	1	1933
11:13:40	40.75	40.80	40.80	+1.25	1	1932
11:13:39	40.75	40.80	40.80	+1.25	1	1931
11:13:19	40.75	40.80	40.80	+1.25	1	1930
11:12:51	40.75	40.80	40.75	+1.20	1	1929
11:12:46	40.65	40.75	40.75	+1.20	1	1928
11:12:27	40.65	40.75	40.75	+1.20	1	1927
11:12:23	40.65	40.75	40.75	+1.20	1	1926
11:12:12	40.65	40.70	40.70	+1.15	3	1925
11:12:12	40.65	40.70	40.70	+1.15	1	1922
11:12:02	40.65	40.70	40.70	+1.15	1	1921
11:11:30	40.60	40.65	40.65	+1.10	1	1920
11:11:18	40.60	40.65	40.60	+1.05	5	1919
11:11:01	40.60	40.65	40.60	+1.05	1	1914
11:10:32	40.60	40.70	40.60	+1.05	1	1913
11:10:13	40.65	40.70	40.65	+1.10	1	1912
11:09:16	40.65	40.70	40.65	+1.10	1	1911
11:09:12	40.60	40.65	40.65	+1.10	4	1910
11:08:16	40.60	40.65	40.65	+1.10	1	1906
11:08:06	40.60	40.65	40.65	+1.10	1	1905
11:07:17	40.65	40.70	40.65	+1.10	1	1904
11:06:47	40.65	40.70	40.65	+1.10	3	1903
11:05:41	40.65	40.70	40.65	+1.10	2	1900
11:04:30	40.60	40.65	40.65	+1.10	1	1898
11:04:11	40.60	40.65	40.65	+1.10	1	1897
11:01:58	40.65	40.70	40.65	+1.10	5	1896
11:01:09	40.65	40.70	40.65	+1.10	5	1891
10:59:04	40.65	40.75	40.65	+1.10	1	1886
10:58:12	40.70	40.80	40.60	+1.05	9	1885
10:58:12	40.70	40.80	40.65	+1.10	8	1876
10:58:12	40.70	40.80	40.70	+1.15	3	1868
10:56:50	40.70	40.75	40.75	+1.20	1	1865
10:56:39	40.70	40.80	40.80	+1.25	1	1864
10:56:14	40.70	40.75	40.75	+1.20	1	1863
10:55:33	40.70	40.75	40.75	+1.20	1	1862
10:55:08	40.75	40.80	40.75	+1.20	1	1861
10:55:03	40.75	40.80	40.75	+1.20	1	1860
10:55:03	40.70	40.75	40.75	+1.20	1	1859
10:54:15	40.75	40.85	40.75	+1.20	1	1858
10:54:08	40.80	40.85	40.80	+1.25	5	1857
10:54:02	40.80	40.85	40.85	+1.30	1	1852
10:53:51	40.80	40.85	40.85	+1.30	1	1851
10:53:17	40.75	40.85	40.85	+1.30	1	1850
10:53:13	40.70	40.80	40.80	+1.25	1	1849
10:52:55	40.70	40.80	40.80	+1.25	2	1848
10:52:55	40.70	40.80	40.80	+1.25	2	1846
10:52:49	40.70	40.75	40.75	+1.20	1	1844
10:52:20	40.65	40.75	40.75	+1.20	1	1843
10:51:43	40.65	40.75	40.75	+1.20	1	1842
10:51:43	40.65	40.70	40.70	+1.15	1	1841
10:51:41	40.70	40.75	40.70	+1.15	1	1840
10:51:21	40.70	40.75	40.70	+1.15	5	1839
10:51:04	40.70	40.75	40.75	+1.20	2	1834
10:50:17	40.70	40.75	40.75	+1.20	1	1832
10:50:17	40.75	40.80	40.75	+1.20	2	1831
10:50:05	40.75	40.80	40.75	+1.20	1	1829
10:49:03	40.75	40.80	40.75	+1.20	1	1828
10:48:35	40.75	40.80	40.75	+1.20	1	1827
10:47:58	40.75	40.80	40.80	+1.25	1	1826
10:47:29	40.80	40.85	40.80	+1.25	2	1825
10:47:23	40.80	40.85	40.80	+1.25	1	1823
10:46:32	40.80	40.85	40.80	+1.25	1	1822
10:46:23	40.85	40.90	40.85	+1.30	2	1821
10:46:23	40.85	40.90	40.85	+1.30	2	1819
10:46:17	40.85	40.90	40.85	+1.30	1	1817
10:45:02	40.80	40.85	40.85	+1.30	2	1816
10:44:55	40.85	40.90	40.85	+1.30	4	1814
10:44:14	40.85	40.90	40.90	+1.35	1	1810
10:43:58	40.85	40.90	40.90	+1.35	1	1809
10:43:19	40.85	40.90	40.90	+1.35	1	1808
10:42:59	40.85	40.90	40.90	+1.35	1	1807
10:42:49	40.85	40.90	40.90	+1.35	1	1806
10:42:31	40.85	40.90	40.85	+1.30	1	1805
10:42:25	40.85	40.90	40.85	+1.30	5	1804
10:41:45	40.85	40.90	40.90	+1.35	1	1799
10:39:49	40.85	40.90	40.90	+1.35	3	1798
10:39:49	40.90	41.00	40.90	+1.35	11	1795
10:39:42	40.90	41.00	40.90	+1.35	3	1784
10:39:36	40.90	41.00	40.90	+1.35	1	1781
10:39:34	40.90	41.00	40.90	+1.35	1	1780
10:39:22	40.90	40.95	40.90	+1.35	1	1779
10:39:07	40.90	41.00	40.90	+1.35	1	1778
10:38:58	40.90	40.95	40.90	+1.35	2	1777
10:38:21	40.95	41.00	40.95	+1.40	3	1775
10:37:57	40.95	41.00	40.95	+1.40	3	1772
10:37:50	40.95	41.00	40.95	+1.40	1	1769
10:37:30	40.95	41.00	40.95	+1.40	2	1768
10:37:24	40.90	40.95	40.95	+1.40	1	1766
10:37:18	40.90	40.95	40.95	+1.40	1	1765
10:37:08	40.95	41.00	40.95	+1.40	1	1764
10:36:52	41.00	41.05	41.00	+1.45	1	1763
10:36:48	40.90	40.95	40.95	+1.40	5	1762
10:36:48	40.95	41.05	40.95	+1.40	5	1757
10:36:43	41.00	41.05	41.00	+1.45	2	1752
10:36:41	41.00	41.05	41.00	+1.45	1	1750
10:36:38	41.00	41.10	41.00	+1.45	28	1749
10:36:30	41.00	41.10	41.00	+1.45	2	1721
10:36:25	41.00	41.10	41.00	+1.45	1	1719
10:36:18	41.00	41.10	41.00	+1.45	1	1718
10:36:14	41.00	41.10	41.00	+1.45	3	1717
10:36:10	41.00	41.05	41.05	+1.50	3	1714
10:36:01	41.00	41.05	41.05	+1.50	1	1711
10:35:59	41.05	41.10	41.05	+1.50	3	1710
10:35:59	41.05	41.10	41.05	+1.50	1	1707
10:35:56	41.05	41.10	41.05	+1.50	1	1706
10:35:52	41.05	41.10	41.05	+1.50	1	1705
10:35:44	41.00	41.10	41.00	+1.45	1	1704
10:35:42	41.00	41.10	41.00	+1.45	1	1703
10:35:42	41.05	41.10	41.05	+1.50	1	1702
10:35:33	41.00	41.10	41.00	+1.45	1	1701
10:35:30	41.00	41.10	41.00	+1.45	1	1700
10:35:07	41.00	41.10	41.00	+1.45	1	1699
10:35:04	41.00	41.10	41.00	+1.45	1	1698
10:34:58	41.00	41.10	41.00	+1.45	1	1697
10:34:55	41.05	41.10	41.05	+1.50	2	1696
10:34:44	41.00	41.10	41.10	+1.55	1	1694
10:34:41	41.05	41.10	41.05	+1.50	1	1693
10:34:32	41.00	41.10	41.10	+1.55	1	1692
10:34:30	41.00	41.05	41.05	+1.50	1	1691
10:34:29	41.00	41.05	41.00	+1.45	1	1690
10:34:28	41.00	41.05	41.10	+1.55	3	1689
10:34:28	41.00	41.05	41.05	+1.50	2	1686
10:34:12	41.05	41.10	41.05	+1.50	3	1684
10:34:12	41.05	41.10	41.05	+1.50	1	1681
10:34:09	41.05	41.10	41.05	+1.50	2	1680
10:34:06	41.05	41.10	41.05	+1.50	1	1678
10:33:52	41.10	41.15	41.10	+1.55	3	1677
10:33:51	41.10	41.15	41.10	+1.55	1	1674
10:33:48	41.10	41.15	41.10	+1.55	3	1673
10:33:45	41.10	41.15	41.15	+1.60	1	1670
10:33:42	41.10	41.15	41.10	+1.55	2	1669
10:33:38	41.10	41.15	41.10	+1.55	1	1667
10:33:36	41.10	41.15	41.15	+1.60	1	1666
10:33:29	41.10	41.15	41.10	+1.55	4	1665
10:33:29	41.10	41.15	41.10	+1.55	3	1661
10:33:24	41.10	41.15	41.10	+1.55	1	1658
10:33:15	41.05	41.10	41.10	+1.55	1	1657
10:33:14	41.05	41.10	41.10	+1.55	1	1656
10:33:13	41.10	41.15	41.10	+1.55	1	1655
10:33:09	41.10	41.15	41.10	+1.55	4	1654
10:33:09	41.10	41.15	41.10	+1.55	1	1650
10:33:03	41.10	41.15	41.10	+1.55	1	1649
10:33:02	41.05	41.15	41.05	+1.50	1	1648
10:32:56	41.00	41.10	41.10	+1.55	2	1647
10:32:55	41.05	41.10	41.05	+1.50	1	1645
10:32:47	41.05	41.15	41.05	+1.50	1	1644
10:32:44	41.10	41.20	41.10	+1.55	2	1643
10:32:44	41.10	41.20	41.10	+1.55	1	1641
10:32:43	41.15	41.20	41.15	+1.60	1	1640
10:32:42	41.10	41.15	41.15	+1.60	1	1639
10:32:38	41.10	41.15	41.15	+1.60	1	1638
10:32:35	41.10	41.15	41.15	+1.60	1	1637
10:32:35	41.10	41.15	41.15	+1.60	2	1636
10:32:35	41.10	41.15	41.15	+1.60	6	1634
10:32:35	41.05	41.10	41.10	+1.55	9	1628
10:32:35	41.05	41.10	41.10	+1.55	7	1619
10:32:34	41.00	41.05	41.05	+1.50	3	1612
10:32:34	41.00	41.05	41.05	+1.50	2	1609
10:32:34	40.95	41.00	41.00	+1.45	60	1607
10:32:34	40.95	41.00	41.00	+1.45	10	1547
10:32:31	40.95	41.00	41.00	+1.45	9	1537
10:32:30	40.95	41.00	41.00	+1.45	1	1528
10:32:30	40.85	40.95	40.95	+1.40	6	1527
10:32:30	40.85	40.90	40.90	+1.35	16	1521
10:32:30	40.80	40.85	40.85	+1.30	10	1505
10:32:30	40.75	40.80	40.80	+1.25	1	1495
10:32:30	40.75	40.80	40.80	+1.25	54	1494
10:32:30	40.70	40.75	40.75	+1.20	11	1440
10:32:30	40.70	40.75	40.75	+1.20	2	1429
10:32:20	40.70	40.75	40.70	+1.15	1	1427
10:32:17	40.70	40.75	40.75	+1.20	1	1426
10:32:07	40.70	40.75	40.75	+1.20	1	1425
10:31:52	40.65	40.70	40.70	+1.15	1	1424
10:31:05	40.65	40.70	40.70	+1.15	1	1423
10:30:32	40.70	40.75	40.70	+1.15	1	1422
10:30:15	40.65	40.70	40.70	+1.15	1	1421
10:30:07	40.70	40.75	40.70	+1.15	3	1420
10:30:03	40.70	40.75	40.70	+1.15	1	1417
10:29:58	40.70	40.75	40.70	+1.15	1	1416
10:28:58	40.65	40.70	40.70	+1.15	3	1415
10:28:48	40.65	40.70	40.70	+1.15	2	1412
10:28:43	40.65	40.70	40.70	+1.15	3	1410
10:28:30	40.65	40.70	40.70	+1.15	1	1407
10:27:22	40.65	40.70	40.70	+1.15	4	1406
10:26:56	40.65	40.70	40.65	+1.10	1	1402
10:25:33	40.65	40.70	40.65	+1.10	2	1401
10:25:18	40.65	40.70	40.65	+1.10	3	1399
10:23:10	40.65	40.70	40.70	+1.15	1	1396
10:22:49	40.65	40.70	40.65	+1.10	1	1395
10:21:47	40.60	40.70	40.60	+1.05	2	1394
10:21:40	40.65	40.75	40.60	+1.05	2	1392
10:21:40	40.65	40.75	40.65	+1.10	1	1390
10:21:33	40.70	40.75	40.70	+1.15	1	1389
10:21:12	40.65	40.70	40.70	+1.15	1	1388
10:20:51	40.65	40.70	40.65	+1.10	2	1387
10:20:26	40.60	40.70	40.70	+1.15	5	1385
10:20:05	40.60	40.70	40.70	+1.15	1	1380
10:19:45	40.70	40.75	40.70	+1.15	3	1379
10:19:25	40.70	40.80	40.70	+1.15	4	1376
10:19:25	40.75	40.80	40.75	+1.20	2	1372
10:19:25	40.75	40.80	40.75	+1.20	6	1370
10:19:15	40.75	40.80	40.75	+1.20	1	1364
10:19:09	40.70	40.75	40.75	+1.20	3	1363
10:19:07	40.70	40.75	40.75	+1.20	1	1360
10:19:05	40.70	40.75	40.75	+1.20	2	1359
10:19:05	40.75	40.80	40.75	+1.20	1	1357
10:18:52	40.75	40.80	40.75	+1.20	3	1356
10:18:48	40.75	40.80	40.80	+1.25	1	1353
10:18:45	40.75	40.80	40.80	+1.25	1	1352
10:18:44	40.75	40.80	40.75	+1.20	2	1351
10:18:35	40.75	40.80	40.80	+1.25	1	1349
10:18:33	40.75	40.80	40.80	+1.25	2	1348
10:18:33	40.75	40.80	40.80	+1.25	1	1346
10:18:33	40.70	40.75	40.75	+1.20	14	1345
10:18:32	40.70	40.75	40.75	+1.20	1	1331
10:18:31	40.65	40.70	40.70	+1.15	1	1330
10:18:11	40.70	40.75	40.65	+1.10	1	1329
10:18:11	40.70	40.75	40.70	+1.15	1	1328
10:18:01	40.65	40.75	40.75	+1.20	1	1327
10:17:56	40.65	40.70	40.70	+1.15	8	1326
10:17:56	40.65	40.70	40.70	+1.15	8	1318
10:17:56	40.60	40.65	40.65	+1.10	1	1310
10:17:56	40.60	40.65	40.65	+1.10	5	1309
10:17:56	40.65	40.70	40.65	+1.10	4	1304
10:17:56	40.65	40.70	40.70	+1.15	5	1300
10:17:45	40.65	40.70	40.70	+1.15	1	1295
10:17:38	40.65	40.70	40.65	+1.10	1	1294
10:17:29	40.65	40.70	40.65	+1.10	1	1293
10:17:02	40.65	40.70	40.70	+1.15	1	1292
10:16:53	40.65	40.70	40.70	+1.15	4	1291
10:16:43	40.65	40.70	40.70	+1.15	1	1287
10:16:36	40.65	40.70	40.70	+1.15	1	1286
10:16:36	40.65	40.70	40.70	+1.15	3	1285
10:16:20	40.65	40.70	40.70	+1.15	1	1282
10:16:03	40.65	40.70	40.70	+1.15	1	1281
10:15:50	40.65	40.70	40.65	+1.10	1	1280
10:15:46	40.65	40.70	40.65	+1.10	1	1279
10:15:38	40.60	40.65	40.65	+1.10	1	1278
10:15:38	40.60	40.65	40.65	+1.10	1	1277
10:15:32	40.60	40.65	40.65	+1.10	2	1276
10:15:11	40.60	40.65	40.65	+1.10	1	1274
10:15:08	40.60	40.65	40.60	+1.05	3	1273
10:15:00	40.60	40.65	40.65	+1.10	3	1270
10:14:56	40.60	40.65	40.60	+1.05	1	1267
10:14:49	40.60	40.65	40.65	+1.10	6	1266
10:14:29	40.60	40.65	40.60	+1.05	2	1260
10:14:26	40.60	40.65	40.60	+1.05	2	1258
10:14:14	40.60	40.65	40.60	+1.05	1	1256
10:13:57	40.60	40.65	40.60	+1.05	9	1255
10:13:55	40.60	40.65	40.65	+1.10	1	1246
10:13:55	40.60	40.65	40.65	+1.10	1	1245
10:13:41	40.60	40.65	40.65	+1.10	1	1244
10:13:23	40.60	40.65	40.65	+1.10	1	1243
10:13:16	40.60	40.65	40.65	+1.10	1	1242
10:12:50	40.60	40.65	40.65	+1.10	1	1241
10:12:35	40.60	40.65	40.65	+1.10	1	1240
10:11:58	40.60	40.65	40.60	+1.05	1	1239
10:11:57	40.60	40.65	40.60	+1.05	1	1238
10:11:48	40.60	40.65	40.60	+1.05	1	1237
10:11:36	40.60	40.65	40.65	+1.10	1	1236
10:11:09	40.55	40.65	40.65	+1.10	1	1235
10:10:46	40.55	40.60	40.60	+1.05	1	1234
10:10:44	40.55	40.60	40.60	+1.05	1	1233
10:10:14	40.55	40.60	40.60	+1.05	2	1232
10:10:14	40.55	40.60	40.60	+1.05	3	1230
10:10:06	40.55	40.60	40.55	+1.00	2	1227
10:09:15	40.55	40.65	40.55	+1.00	5	1225
10:09:05	40.55	40.60	40.60	+1.05	1	1220
10:08:56	40.55	40.60	40.60	+1.05	1	1219
10:08:53	40.55	40.60	40.60	+1.05	1	1218
10:08:44	40.55	40.60	40.60	+1.05	4	1217
10:08:35	40.55	40.60	40.60	+1.05	2	1213
10:08:28	40.50	40.55	40.55	+1.00	6	1211
10:08:28	40.45	40.50	40.50	+0.95	27	1205
10:08:28	40.40	40.45	40.45	+0.90	6	1178
10:08:28	40.40	40.45	40.45	+0.90	7	1172
10:07:51	40.40	40.45	40.40	+0.85	2	1165
10:07:51	40.35	40.40	40.40	+0.85	4	1163
10:07:39	40.35	40.40	40.40	+0.85	1	1159
10:06:43	40.35	40.40	40.40	+0.85	2	1158
10:06:33	40.35	40.40	40.40	+0.85	3	1156
10:06:23	40.35	40.40	40.35	+0.80	1	1153
10:05:43	40.35	40.40	40.35	+0.80	1	1152
10:04:59	40.35	40.40	40.35	+0.80	1	1151
10:04:53	40.35	40.40	40.40	+0.85	1	1150
10:03:33	40.35	40.40	40.40	+0.85	1	1149
10:03:15	40.40	40.45	40.40	+0.85	1	1148
10:02:43	40.35	40.40	40.40	+0.85	1	1147
10:02:28	40.35	40.40	40.40	+0.85	2	1146
10:01:06	40.35	40.40	40.40	+0.85	4	1144
09:59:52	40.35	40.40	40.40	+0.85	6	1140
09:59:52	40.40	40.45	40.40	+0.85	4	1134
09:59:51	40.40	40.45	40.45	+0.90	1	1130
09:59:29	40.35	40.40	40.40	+0.85	1	1129
09:59:29	40.35	40.40	40.40	+0.85	19	1128
09:59:07	40.35	40.40	40.40	+0.85	2	1109
09:58:23	40.40	40.45	40.40	+0.85	2	1107
09:58:22	40.40	40.45	40.40	+0.85	1	1105
09:58:22	40.35	40.40	40.40	+0.85	1	1104
09:58:22	40.35	40.40	40.40	+0.85	1	1103
09:58:22	40.40	40.45	40.40	+0.85	2	1102
09:58:18	40.40	40.45	40.40	+0.85	2	1100
09:58:05	40.40	40.45	40.40	+0.85	1	1098
09:57:53	40.40	40.45	40.40	+0.85	1	1097
09:57:22	40.40	40.45	40.40	+0.85	2	1096
09:56:28	40.40	40.45	40.40	+0.85	1	1094
09:56:15	40.45	40.50	40.45	+0.90	1	1093
09:56:13	40.45	40.50	40.45	+0.90	1	1092
09:55:50	40.45	40.50	40.50	+0.95	1	1091
09:54:51	40.45	40.50	40.45	+0.90	3	1090
09:54:46	40.45	40.50	40.45	+0.90	1	1087
09:54:32	40.45	40.50	40.50	+0.95	5	1086
09:54:30	40.45	40.50	40.45	+0.90	4	1081
09:54:13	40.45	40.50	40.45	+0.90	1	1077
09:54:05	40.45	40.50	40.50	+0.95	1	1076
09:53:34	40.45	40.50	40.50	+0.95	1	1075
09:53:32	40.45	40.50	40.50	+0.95	1	1074
09:53:21	40.45	40.50	40.50	+0.95	1	1073
09:52:56	40.45	40.50	40.50	+0.95	1	1072
09:52:37	40.40	40.45	40.45	+0.90	2	1071
09:52:37	40.35	40.40	40.40	+0.85	8	1069
09:52:30	40.35	40.40	40.40	+0.85	1	1061
09:52:18	40.35	40.40	40.40	+0.85	4	1060
09:52:17	40.35	40.40	40.35	+0.80	1	1056
09:51:15	40.35	40.40	40.40	+0.85	2	1055
09:51:03	40.40	40.45	40.40	+0.85	2	1053
09:51:02	40.40	40.45	40.40	+0.85	2	1051
09:50:16	40.35	40.40	40.40	+0.85	2	1049
09:50:16	40.35	40.40	40.40	+0.85	1	1047
09:50:02	40.35	40.40	40.40	+0.85	1	1046
09:49:45	40.35	40.40	40.35	+0.80	1	1045
09:49:37	40.40	40.45	40.40	+0.85	6	1044
09:49:19	40.45	40.50	40.45	+0.90	2	1038
09:48:49	40.50	40.55	40.50	+0.95	3	1036
09:48:21	40.50	40.55	40.50	+0.95	3	1033
09:48:07	40.55	40.60	40.55	+1.00	1	1030
09:48:01	40.55	40.60	40.55	+1.00	1	1029
09:47:47	40.55	40.60	40.55	+1.00	5	1028
09:47:47	40.55	40.60	40.55	+1.00	3	1023
09:47:47	40.55	40.60	40.55	+1.00	10	1020
09:47:30	40.60	40.65	40.60	+1.05	1	1010
09:47:18	40.60	40.65	40.60	+1.05	1	1009
09:47:06	40.60	40.65	40.60	+1.05	2	1008
09:46:55	40.60	40.65	40.60	+1.05	1	1006
09:46:48	40.55	40.60	40.60	+1.05	5	1005
09:46:35	40.60	40.65	40.60	+1.05	16	1000
09:46:30	40.60	40.65	40.65	+1.10	1	984
09:46:26	40.60	40.65	40.65	+1.10	1	983
09:46:09	40.60	40.65	40.60	+1.05	1	982
09:45:52	40.55	40.60	40.60	+1.05	2	981
09:45:52	40.50	40.60	40.60	+1.05	4	979
09:45:37	40.60	40.65	40.60	+1.05	2	975
09:45:23	40.65	40.70	40.65	+1.10	1	973
09:45:23	40.65	40.70	40.65	+1.10	2	972
09:45:06	40.65	40.70	40.65	+1.10	1	970
09:44:57	40.65	40.70	40.65	+1.10	1	969
09:44:57	40.65	40.70	40.65	+1.10	1	968
09:44:42	40.65	40.70	40.65	+1.10	3	967
09:44:35	40.75	40.80	40.70	+1.15	17	964
09:44:35	40.75	40.80	40.75	+1.20	1	947
09:44:35	40.70	40.80	40.80	+1.25	2	946
09:44:33	40.70	40.75	40.75	+1.20	4	944
09:44:22	40.70	40.75	40.70	+1.15	2	940
09:44:20	40.70	40.75	40.75	+1.20	1	938
09:43:59	40.70	40.80	40.70	+1.15	1	937
09:43:53	40.70	40.75	40.75	+1.20	1	936
09:43:49	40.65	40.70	40.70	+1.15	7	935
09:43:48	40.60	40.65	40.65	+1.10	12	928
09:43:48	40.55	40.60	40.60	+1.05	28	916
09:43:46	40.50	40.55	40.55	+1.00	1	888
09:43:45	40.50	40.55	40.55	+1.00	3	887
09:43:45	40.45	40.50	40.50	+0.95	4	884
09:43:45	40.40	40.45	40.45	+0.90	23	880
09:43:19	40.40	40.45	40.40	+0.85	1	857
09:43:17	40.40	40.45	40.45	+0.90	1	856
09:43:08	40.40	40.45	40.45	+0.90	1	855
09:42:49	40.40	40.45	40.40	+0.85	5	854
09:42:30	40.40	40.45	40.45	+0.90	2	849
09:42:15	40.40	40.45	40.45	+0.90	1	847
09:40:59	40.45	40.50	40.45	+0.90	3	846
09:40:57	40.45	40.50	40.45	+0.90	5	843
09:39:54	40.45	40.55	40.45	+0.90	1	838
09:39:52	40.40	40.50	40.50	+0.95	2	837
09:39:51	40.40	40.45	40.45	+0.90	4	835
09:39:46	40.40	40.45	40.45	+0.90	2	831
09:38:54	40.35	40.40	40.40	+0.85	7	829
09:38:37	40.35	40.40	40.35	+0.80	1	822
09:38:27	40.35	40.40	40.40	+0.85	3	821
09:38:26	40.45	40.50	40.45	+0.90	1	818
09:38:25	40.35	40.45	40.45	+0.90	2	817
09:38:24	40.35	40.50	40.35	+0.80	6	815
09:38:18	40.40	40.45	40.40	+0.85	4	809
09:38:11	40.35	40.45	40.45	+0.90	2	805
09:38:11	40.40	40.50	40.40	+0.85	1	803
09:38:10	40.45	40.50	40.45	+0.90	2	802
09:38:10	40.50	40.55	40.50	+0.95	2	800
09:38:06	40.50	40.60	40.60	+1.05	1	798
09:38:05	40.50	40.55	40.55	+1.00	1	797
09:38:05	40.55	40.60	40.55	+1.00	1	796
09:38:04	40.50	40.55	40.55	+1.00	1	795
09:37:56	40.50	40.55	40.55	+1.00	1	794
09:37:55	40.50	40.55	40.55	+1.00	1	793
09:37:51	40.55	40.60	40.55	+1.00	9	792
09:37:49	40.55	40.60	40.60	+1.05	1	783
09:37:48	40.55	40.60	40.55	+1.00	1	782
09:37:41	40.55	40.60	40.60	+1.05	1	781
09:37:41	40.55	40.60	40.55	+1.00	1	780
09:37:35	40.50	40.55	40.55	+1.00	6	779
09:37:27	40.50	40.55	40.55	+1.00	1	773
09:37:26	40.55	40.60	40.55	+1.00	1	772
09:37:24	40.55	40.60	40.55	+1.00	4	771
09:37:18	40.55	40.60	40.60	+1.05	1	767
09:37:18	40.55	40.60	40.60	+1.05	1	766
09:37:12	40.55	40.60	40.55	+1.00	1	765
09:37:10	40.50	40.60	40.60	+1.05	7	764
09:37:09	40.50	40.55	40.55	+1.00	1	757
09:37:09	40.50	40.55	40.55	+1.00	5	756
09:37:09	40.45	40.50	40.50	+0.95	60	751
09:37:09	40.45	40.50	40.50	+0.95	5	691
09:37:09	40.40	40.45	40.45	+0.90	8	686
09:37:05	40.35	40.40	40.40	+0.85	9	678
09:37:01	40.30	40.35	40.35	+0.80	4	669
09:37:01	40.30	40.35	40.35	+0.80	1	665
09:37:00	40.30	40.35	40.35	+0.80	1	664
09:36:57	40.30	40.35	40.35	+0.80	1	663
09:36:38	40.30	40.35	40.35	+0.80	1	662
09:36:32	40.30	40.35	40.35	+0.80	1	661
09:36:04	40.30	40.35	40.30	+0.75	1	660
09:35:33	40.25	40.30	40.30	+0.75	7	659
09:35:33	40.25	40.30	40.30	+0.75	10	652
09:34:41	40.25	40.30	40.25	+0.70	1	642
09:34:04	40.20	40.25	40.25	+0.70	3	641
09:34:02	40.25	40.30	40.25	+0.70	1	638
09:33:59	40.25	40.30	40.25	+0.70	1	637
09:33:44	40.25	40.30	40.25	+0.70	4	636
09:33:43	40.25	40.30	40.25	+0.70	3	632
09:33:20	40.25	40.30	40.30	+0.75	1	629
09:32:23	40.25	40.30	40.30	+0.75	2	628
09:32:00	40.30	40.35	40.30	+0.75	1	626
09:31:55	40.25	40.30	40.30	+0.75	1	625
09:31:48	40.30	40.35	40.30	+0.75	5	624
09:29:37	40.35	40.40	40.35	+0.80	1	619
09:29:34	40.35	40.40	40.40	+0.85	1	618
09:28:59	40.40	40.50	40.40	+0.85	1	617
09:28:55	40.45	40.50	40.45	+0.90	1	616
09:28:51	40.35	40.45	40.45	+0.90	3	615
09:28:51	40.35	40.40	40.40	+0.85	6	612
09:28:49	40.35	40.40	40.35	+0.80	2	606
09:28:44	40.30	40.35	40.35	+0.80	1	604
09:28:40	40.35	40.40	40.35	+0.80	1	603
09:28:38	40.30	40.35	40.35	+0.80	1	602
09:28:36	40.30	40.40	40.30	+0.75	3	601
09:28:31	40.30	40.40	40.30	+0.75	1	598
09:28:18	40.25	40.30	40.30	+0.75	2	597
09:28:06	40.20	40.25	40.25	+0.70	1	595
09:28:03	40.20	40.30	40.20	+0.65	1	594
09:28:03	40.20	40.25	40.25	+0.70	5	593
09:28:03	40.25	40.30	40.25	+0.70	5	588
09:27:42	40.20	40.25	40.25	+0.70	1	583
09:27:41	40.20	40.25	40.25	+0.70	1	582
09:27:32	40.25	40.30	40.25	+0.70	4	581
09:27:32	40.25	40.30	40.25	+0.70	1	577
09:27:32	40.25	40.30	40.25	+0.70	1	576
09:27:23	40.25	40.30	40.25	+0.70	1	575
09:27:14	40.25	40.30	40.25	+0.70	1	574
09:27:06	40.25	40.30	40.25	+0.70	1	573
09:26:53	40.25	40.30	40.25	+0.70	1	572
09:26:38	40.30	40.40	40.30	+0.75	5	571
09:26:38	40.35	40.40	40.35	+0.80	2	566
09:26:05	40.40	40.45	40.40	+0.85	1	564
09:25:49	40.40	40.45	40.45	+0.90	9	563
09:25:49	40.35	40.40	40.45	+0.90	1	554
09:25:49	40.35	40.40	40.40	+0.85	4	553
09:25:46	40.35	40.40	40.35	+0.80	1	549
09:25:37	40.35	40.40	40.40	+0.85	1	548
09:25:29	40.40	40.45	40.40	+0.85	1	547
09:25:26	40.40	40.45	40.40	+0.85	1	546
09:25:14	40.35	40.40	40.40	+0.85	2	545
09:25:14	40.40	40.45	40.40	+0.85	5	543
09:25:01	40.40	40.45	40.40	+0.85	1	538
09:24:51	40.40	40.45	40.45	+0.90	1	537
09:24:51	40.40	40.45	40.40	+0.85	1	536
09:24:30	40.40	40.45	40.40	+0.85	1	535
09:24:28	40.40	40.45	40.45	+0.90	1	534
09:24:07	40.40	40.45	40.40	+0.85	2	533
09:24:00	40.35	40.45	40.45	+0.90	1	531
09:23:58	40.35	40.40	40.45	+0.90	1	530
09:23:58	40.35	40.40	40.40	+0.85	1	529
09:23:44	40.40	40.45	40.40	+0.85	5	528
09:23:39	40.40	40.45	40.40	+0.85	1	523
09:23:30	40.35	40.40	40.45	+0.90	4	522
09:23:30	40.35	40.40	40.40	+0.85	1	518
09:23:29	40.40	40.45	40.40	+0.85	1	517
09:23:29	40.40	40.45	40.40	+0.85	1	516
09:23:27	40.40	40.45	40.45	+0.90	1	515
09:23:25	40.40	40.45	40.45	+0.90	1	514
09:23:17	40.45	40.50	40.45	+0.90	1	513
09:23:17	40.35	40.45	40.45	+0.90	1	512
09:23:16	40.40	40.50	40.40	+0.85	3	511
09:23:11	40.45	40.50	40.45	+0.90	1	508
09:23:11	40.45	40.50	40.45	+0.90	1	507
09:23:10	40.45	40.50	40.45	+0.90	1	506
09:23:08	40.45	40.50	40.45	+0.90	2	505
09:23:08	40.40	40.45	40.45	+0.90	3	503
09:23:02	40.40	40.50	40.50	+0.95	3	500
09:23:00	40.40	40.45	40.45	+0.90	2	497
09:22:57	40.45	40.50	40.45	+0.90	4	495
09:22:56	40.45	40.50	40.45	+0.90	1	491
09:22:56	40.45	40.50	40.50	+0.95	2	490
09:22:53	40.45	40.50	40.45	+0.90	1	488
09:22:48	40.45	40.50	40.45	+0.90	1	487
09:22:46	40.45	40.50	40.45	+0.90	4	486
09:22:41	40.40	40.45	40.45	+0.90	3	482
09:22:40	40.40	40.45	40.45	+0.90	1	479
09:22:38	40.40	40.45	40.45	+0.90	6	478
09:22:38	40.45	40.50	40.45	+0.90	1	472
09:22:34	40.35	40.45	40.45	+0.90	2	471
09:22:34	40.40	40.45	40.40	+0.85	2	469
09:22:31	40.40	40.50	40.50	+0.95	1	467
09:22:26	40.40	40.50	40.50	+0.95	5	466
09:22:21	40.40	40.50	40.40	+0.85	1	461
09:22:19	40.35	40.50	40.50	+0.95	2	460
09:22:17	40.40	40.50	40.50	+0.95	1	458
09:22:14	40.40	40.50	40.50	+0.95	5	457
09:22:13	40.35	40.45	40.45	+0.90	5	452
09:22:12	40.35	40.45	40.45	+0.90	2	447
09:22:12	40.35	40.45	40.45	+0.90	2	445
09:22:12	40.35	40.45	40.45	+0.90	2	443
09:22:12	40.35	40.45	40.45	+0.90	2	441
09:22:12	40.35	40.40	40.40	+0.85	4	439
09:22:12	40.35	40.40	40.40	+0.85	1	435
09:22:12	40.30	40.35	40.35	+0.80	19	434
09:22:10	40.20	40.30	40.30	+0.75	6	415
09:22:05	40.20	40.30	40.30	+0.75	11	409
09:22:04	40.20	40.25	40.30	+0.75	17	398
09:22:04	40.20	40.25	40.25	+0.70	3	381
09:22:02	40.15	40.20	40.20	+0.65	1	378
09:21:55	40.10	40.20	40.20	+0.65	1	377
09:21:51	40.10	40.25	40.25	+0.70	2	376
09:21:49	40.05	40.20	40.20	+0.65	1	374
09:21:45	40.15	40.30	40.15	+0.60	6	373
09:21:45	40.25	40.30	40.25	+0.70	1	367
09:21:45	40.15	40.20	40.25	+0.70	2	366
09:21:45	40.15	40.20	40.20	+0.65	2	364
09:21:43	40.15	40.20	40.20	+0.65	1	362
09:21:42	40.20	40.25	40.20	+0.65	2	361
09:21:36	40.15	40.20	40.20	+0.65	24	359
09:21:36	40.15	40.20	40.20	+0.65	5	335
09:21:36	40.05	40.15	40.15	+0.60	6	330
09:21:36	40.05	40.15	40.15	+0.60	10	324
09:21:33	40.05	40.15	40.15	+0.60	2	314
09:21:23	40.05	40.15	40.15	+0.60	2	312
09:20:50	40.05	40.10	40.10	+0.55	7	310
09:20:49	40.00	40.05	40.05	+0.50	3	303
09:20:49	39.95	40.00	40.00	+0.45	18	300
09:20:37	39.90	39.95	39.95	+0.40	1	282
09:20:33	39.90	39.95	39.95	+0.40	1	281
09:20:22	39.90	39.95	39.90	+0.35	2	280
09:20:15	39.90	39.95	39.95	+0.40	1	278
09:19:48	39.90	39.95	39.95	+0.40	1	277
09:18:51	39.90	39.95	39.90	+0.35	1	276
09:18:44	39.90	39.95	39.90	+0.35	1	275
09:18:12	39.90	39.95	39.90	+0.35	1	274
09:18:12	39.95	40.00	39.95	+0.40	1	273
09:18:11	39.90	39.95	39.95	+0.40	1	272
09:18:04	39.95	40.00	39.95	+0.40	7	271
09:17:57	40.00	40.05	40.00	+0.45	3	264
09:17:36	40.00	40.05	40.00	+0.45	1	261
09:17:18	40.00	40.10	40.00	+0.45	2	260
09:17:02	39.95	40.05	40.10	+0.55	5	258
09:17:02	39.95	40.05	40.05	+0.50	1	253
09:16:44	40.00	40.10	40.00	+0.45	1	252
09:16:25	40.00	40.10	40.00	+0.45	1	251
09:16:19	39.95	40.00	40.00	+0.45	3	250
09:16:09	39.95	40.00	39.95	+0.40	1	247
09:15:43	39.95	40.00	39.95	+0.40	1	246
09:15:22	39.95	40.00	40.00	+0.45	1	245
09:15:13	40.00	40.10	40.00	+0.45	2	244
09:14:55	40.00	40.10	40.00	+0.45	1	242
09:14:51	40.00	40.10	40.00	+0.45	1	241
09:14:34	40.00	40.10	40.00	+0.45	1	240
09:14:19	40.00	40.10	40.00	+0.45	1	239
09:14:11	40.00	40.10	40.00	+0.45	1	238
09:14:08	39.95	40.00	40.00	+0.45	2	237
09:14:05	40.00	40.10	40.00	+0.45	1	235
09:14:04	40.00	40.10	40.00	+0.45	2	234
09:13:51	40.05	40.15	40.00	+0.45	1	232
09:13:51	40.05	40.15	40.05	+0.50	2	231
09:13:46	40.10	40.15	40.10	+0.55	1	229
09:13:43	40.10	40.15	40.10	+0.55	1	228
09:13:29	40.10	40.15	40.15	+0.60	1	227
09:13:28	40.10	40.15	40.15	+0.60	1	226
09:13:19	40.15	40.20	40.15	+0.60	1	225
09:13:09	40.15	40.20	40.15	+0.60	1	224
09:13:08	40.10	40.15	40.15	+0.60	1	223
09:13:08	40.10	40.15	40.15	+0.60	2	222
09:13:05	40.10	40.15	40.15	+0.60	2	220
09:12:41	40.10	40.20	40.20	+0.65	2	218
09:12:41	40.05	40.10	40.10	+0.55	2	216
09:12:39	40.05	40.10	40.10	+0.55	5	214
09:12:37	40.05	40.10	40.10	+0.55	4	209
09:12:35	40.05	40.10	40.10	+0.55	4	205
09:12:32	40.05	40.10	40.10	+0.55	2	201
09:12:21	40.10	40.20	40.10	+0.55	1	199
09:12:14	40.05	40.10	40.10	+0.55	1	198
09:12:13	40.00	40.10	40.10	+0.55	1	197
09:12:04	40.00	40.05	40.05	+0.50	3	196
09:12:04	40.00	40.05	40.05	+0.50	4	193
09:12:04	39.95	40.00	40.00	+0.45	17	189
09:11:55	39.90	39.95	39.95	+0.40	3	172
09:11:54	39.85	39.90	39.90	+0.35	1	169
09:11:43	39.90	39.95	39.90	+0.35	1	168
09:11:35	39.85	39.95	39.85	+0.30	2	167
09:11:22	39.95	40.00	39.95	+0.40	1	165
09:11:07	39.85	39.95	39.95	+0.40	1	164
09:11:04	39.95	40.00	39.95	+0.40	5	163
09:11:03	39.95	40.00	39.95	+0.40	2	158
09:11:03	39.95	40.00	39.95	+0.40	1	156
09:11:03	39.95	40.00	39.95	+0.40	5	155
09:10:41	39.85	39.95	39.95	+0.40	1	150
09:10:37	39.90	39.95	39.90	+0.35	1	149
09:10:34	39.90	40.00	40.00	+0.45	4	148
09:10:29	39.95	40.00	39.95	+0.40	1	144
09:10:29	39.95	40.00	39.95	+0.40	2	143
09:10:29	39.95	40.00	39.95	+0.40	1	141
09:10:29	39.85	39.95	39.95	+0.40	1	140
09:10:24	39.85	39.95	39.95	+0.40	1	139
09:10:21	39.85	39.95	39.95	+0.40	1	138
09:10:12	39.90	39.95	39.90	+0.35	1	137
09:10:12	39.85	39.90	39.90	+0.35	2	136
09:10:08	39.85	39.90	39.85	+0.30	1	134
09:10:08	39.85	39.90	39.85	+0.30	1	133
09:09:56	39.80	39.85	39.85	+0.30	5	132
09:09:52	39.80	39.85	39.80	+0.25	1	127
09:09:28	39.75	39.80	39.80	+0.25	1	126
09:08:59	39.75	39.85	39.75	+0.20	1	125
09:08:58	39.75	39.85	39.75	+0.20	1	124
09:08:51	39.75	39.85	39.75	+0.20	1	123
09:08:24	39.70	39.75	39.75	+0.20	2	122
09:08:20	39.65	39.75	39.65	+0.10	1	120
09:07:44	39.65	39.75	39.75	+0.20	1	119
09:07:29	39.65	39.70	39.70	+0.15	1	118
09:07:29	39.65	39.70	39.70	+0.15	1	117
09:07:28	39.65	39.70	39.65	+0.10	2	116
09:07:11	39.60	39.65	39.65	+0.10	1	114
09:07:02	39.60	39.65	39.65	+0.10	1	113
09:07:00	39.60	39.65	39.65	+0.10	1	112
09:06:44	39.65	39.70	39.65	+0.10	1	111
09:06:44	39.65	39.70	39.65	+0.10	1	110
09:05:57	39.65	39.70	39.65	+0.10	1	109
09:05:57	39.55	39.70	39.55	0	1	108
09:05:57	39.60	39.70	39.60	+0.05	1	107
09:05:56	39.60	39.70	39.60	+0.05	2	106
09:05:55	39.65	39.80	39.65	+0.10	5	104
09:05:55	39.70	39.85	39.70	+0.15	1	99
09:05:55	39.60	39.65	39.65	+0.10	1	98
09:05:52	39.60	39.65	39.60	+0.05	1	97
09:05:25	39.60	39.65	39.60	+0.05	1	96
09:04:56	39.50	39.70	39.50	-0.05	1	95
09:04:41	39.45	39.60	39.45	-0.10	2	94
09:04:38	39.40	39.50	39.50	-0.05	1	92
09:04:25	39.40	39.50	39.40	-0.15	2	91
09:04:23	39.40	39.45	39.45	-0.10	5	89
09:04:15	39.35	39.40	39.40	-0.15	1	84
09:04:15	39.35	39.40	39.40	-0.15	1	83
09:04:11	39.35	39.45	39.35	-0.20	1	82
09:04:09	39.35	39.45	39.35	-0.20	1	81
09:03:40	39.35	39.45	39.35	-0.20	1	80
09:03:36	39.20	39.30	39.30	-0.25	1	79
09:03:36	39.30	39.45	39.30	-0.25	8	78
09:03:01	39.30	39.40	39.30	-0.25	1	70
09:02:59	39.30	39.45	39.30	-0.25	1	69
09:02:59	39.30	39.45	39.30	-0.25	1	68
09:02:57	39.35	39.45	39.30	-0.25	6	67
09:02:57	39.35	39.45	39.35	-0.20	2	61
09:02:31	39.50	39.60	39.50	-0.05	4	59
09:02:23	39.55	39.65	39.55	0	1	55
09:02:16	39.60	39.65	39.55	0	6	54
09:02:16	39.60	39.65	39.60	+0.05	1	48
09:01:52	39.55	39.60	39.60	+0.05	3	47
09:01:52	39.55	39.60	39.60	+0.05	2	44
09:01:29	39.60	39.65	39.60	+0.05	5	42
09:01:27	39.65	39.75	39.65	+0.10	4	37
09:01:06	39.65	39.75	39.65	+0.10	1	33
09:01:05	39.70	39.80	39.70	+0.15	7	32
09:00:57	39.75	39.85	39.75	+0.20	2	25
09:00:57	39.80	39.90	39.80	+0.25	2	23
09:00:35	39.75	39.85	39.90	+0.35	2	21
09:00:35	39.75	39.85	39.85	+0.30	2	19
09:00:34	39.80	39.95	39.80	+0.25	2	17
09:00:29	39.80	39.85	39.85	+0.30	2	15
09:00:25	39.85	39.95	39.85	+0.30	2	13
09:00:24	39.85	40.00	39.85	+0.30	1	11
09:00:16	39.85	40.00	40.00	+0.45	1	10
09:00:08	--	--	39.85	+0.30	9	9

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

大潤發5000元即享券(餘額型)

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

App Store Card $ 3000 - 數位序號

麥當勞薯條(中)即享券

PChome 購物儲值6,000元

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

麥當勞大麥克好禮即享券

MyCard 10000點虛擬點數卡

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

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

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

Samsung Galaxy Z Fold8 (12G/512G)

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	86552.73	5,318.42	6.55%
以太幣ETH	2767.36	135.35	5.14%
瑞波幣XRP	1.51	0.10	7.06%
比特幣現金BCH	267.02	11.81	4.63%
萊特幣LTC	62.33	4.00	6.86%
卡達幣ADA	0.244578	0.02	7.38%
波場幣TRX	0.344299	0.00	1.34%
恆星幣XLM	0.212447	0.02	8.26%

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。