最新[公告] 保銳:公告本公司發言人異動熱門[公告] 至寶電:公告本公司名稱由「至寶光電股份有限公司」更名為「龍鋒科技股份有限公司」公告期間：113年12月13日至114年3月12日

更新報價

兆豐金 (2886) 金融保險上市

38.40 ▲+0.30 +0.79% 3.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	7,909	38.40	62	38.45	3	38.30	38.60	38.30	38.10

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	+0.30	7	7909
13:30:00	38.45	38.50	38.40	+0.30	1311	7902
13:24:55	38.45	38.50	38.45	+0.35	15	6591
13:24:55	38.45	38.50	38.50	+0.40	1	6576
13:24:43	38.45	38.50	38.50	+0.40	2	6575
13:24:41	38.45	38.50	38.45	+0.35	1	6573
13:24:38	38.45	38.50	38.50	+0.40	1	6572
13:24:30	38.45	38.50	38.45	+0.35	2	6571
13:24:29	38.45	38.50	38.50	+0.40	1	6569
13:24:28	38.45	38.50	38.45	+0.35	1	6568
13:24:25	38.45	38.50	38.50	+0.40	1	6567
13:24:16	38.45	38.55	38.45	+0.35	2	6566
13:24:15	38.45	38.55	38.45	+0.35	1	6564
13:24:12	38.45	38.55	38.45	+0.35	1	6563
13:24:12	38.45	38.55	38.55	+0.45	3	6562
13:24:08	38.45	38.55	38.45	+0.35	3	6559
13:24:07	38.50	38.55	38.50	+0.40	1	6556
13:24:05	38.50	38.55	38.50	+0.40	2	6555
13:24:05	38.45	38.55	38.45	+0.35	7	6553
13:24:05	38.45	38.50	38.50	+0.40	11	6546
13:24:01	38.45	38.50	38.50	+0.40	3	6535
13:24:01	38.45	38.50	38.50	+0.40	10	6532
13:23:59	38.45	38.50	38.50	+0.40	4	6522
13:23:43	38.45	38.50	38.45	+0.35	1	6518
13:23:34	38.45	38.50	38.50	+0.40	4	6517
13:23:33	38.45	38.50	38.45	+0.35	3	6513
13:23:29	38.45	38.50	38.45	+0.35	1	6510
13:23:29	38.45	38.50	38.45	+0.35	1	6509
13:23:28	38.45	38.50	38.45	+0.35	1	6508
13:23:23	38.45	38.50	38.50	+0.40	4	6507
13:23:20	38.45	38.50	38.45	+0.35	1	6503
13:23:17	38.45	38.50	38.45	+0.35	15	6502
13:23:15	38.45	38.50	38.50	+0.40	1	6487
13:23:14	38.45	38.50	38.45	+0.35	1	6486
13:23:11	38.45	38.50	38.45	+0.35	1	6485
13:23:07	38.45	38.50	38.45	+0.35	1	6484
13:23:06	38.45	38.50	38.45	+0.35	1	6483
13:23:01	38.45	38.50	38.50	+0.40	5	6482
13:23:01	38.45	38.50	38.50	+0.40	10	6477
13:22:56	38.45	38.50	38.45	+0.35	1	6467
13:22:56	38.45	38.50	38.45	+0.35	1	6466
13:22:43	38.45	38.50	38.45	+0.35	1	6465
13:22:40	38.45	38.50	38.50	+0.40	5	6464
13:22:36	38.45	38.50	38.50	+0.40	4	6459
13:22:15	38.45	38.50	38.50	+0.40	1	6455
13:22:01	38.45	38.50	38.50	+0.40	11	6454
13:21:52	38.45	38.50	38.50	+0.40	1	6443
13:21:45	38.45	38.50	38.50	+0.40	4	6442
13:21:41	38.45	38.50	38.50	+0.40	1	6438
13:21:39	38.45	38.50	38.45	+0.35	15	6437
13:21:14	38.45	38.50	38.50	+0.40	4	6422
13:21:01	38.45	38.50	38.50	+0.40	11	6418
13:20:42	38.45	38.50	38.45	+0.35	1	6407
13:20:42	38.45	38.50	38.45	+0.35	4	6406
13:20:42	38.45	38.50	38.45	+0.35	7	6402
13:20:31	38.45	38.50	38.45	+0.35	3	6395
13:20:30	38.45	38.50	38.50	+0.40	1	6392
13:20:27	38.45	38.50	38.45	+0.35	3	6391
13:20:01	38.45	38.50	38.45	+0.35	15	6388
13:20:01	38.45	38.50	38.50	+0.40	11	6373
13:19:53	38.45	38.50	38.50	+0.40	1	6362
13:19:39	38.45	38.50	38.50	+0.40	2	6361
13:19:26	38.45	38.50	38.50	+0.40	1	6359
13:19:22	38.45	38.50	38.50	+0.40	10	6358
13:19:15	38.45	38.50	38.50	+0.40	1	6348
13:19:08	38.45	38.50	38.50	+0.40	1	6347
13:19:01	38.45	38.50	38.50	+0.40	11	6346
13:18:49	38.45	38.50	38.45	+0.35	2	6335
13:18:24	38.45	38.50	38.45	+0.35	15	6333
13:18:04	38.45	38.50	38.45	+0.35	1	6318
13:18:01	38.45	38.50	38.50	+0.40	11	6317
13:17:57	38.45	38.50	38.45	+0.35	2	6306
13:17:46	38.45	38.50	38.50	+0.40	1	6304
13:17:01	38.45	38.50	38.50	+0.40	11	6303
13:16:47	38.45	38.50	38.45	+0.35	15	6292
13:16:24	38.45	38.50	38.50	+0.40	1	6277
13:16:00	38.45	38.50	38.50	+0.40	11	6276
13:15:10	38.45	38.50	38.45	+0.35	15	6265
13:15:02	38.45	38.50	38.50	+0.40	1	6250
13:15:01	38.45	38.50	38.50	+0.40	1	6249
13:15:01	38.45	38.50	38.50	+0.40	11	6248
13:15:00	38.45	38.50	38.50	+0.40	1	6237
13:14:53	38.45	38.50	38.45	+0.35	1	6236
13:14:26	38.40	38.45	38.45	+0.35	4	6235
13:14:18	38.40	38.50	38.50	+0.40	1	6231
13:14:01	38.40	38.50	38.50	+0.40	11	6230
13:13:45	38.40	38.45	38.45	+0.35	11	6219
13:13:40	38.40	38.45	38.45	+0.35	1	6208
13:13:39	38.40	38.45	38.45	+0.35	1	6207
13:13:33	38.45	38.50	38.40	+0.30	10	6206
13:13:33	38.45	38.50	38.45	+0.35	5	6196
13:13:27	38.45	38.50	38.45	+0.35	1	6191
13:13:16	38.45	38.50	38.50	+0.40	1	6190
13:13:01	38.45	38.50	38.50	+0.40	11	6189
13:12:58	38.45	38.50	38.45	+0.35	4	6178
13:12:56	38.45	38.50	38.45	+0.35	5	6174
13:12:53	38.45	38.50	38.50	+0.40	1	6169
13:12:23	38.45	38.50	38.45	+0.35	2	6168
13:12:19	38.45	38.50	38.50	+0.40	2	6166
13:12:19	38.45	38.50	38.50	+0.40	1	6164
13:12:13	38.45	38.50	38.45	+0.35	1	6163
13:12:01	38.45	38.50	38.50	+0.40	11	6162
13:11:56	38.45	38.50	38.45	+0.35	15	6151
13:11:07	38.45	38.50	38.45	+0.35	3	6136
13:11:01	38.45	38.50	38.50	+0.40	11	6133
13:10:57	38.45	38.50	38.50	+0.40	2	6122
13:10:48	38.45	38.50	38.50	+0.40	1	6120
13:10:35	38.45	38.50	38.50	+0.40	1	6119
13:10:19	38.45	38.50	38.45	+0.35	15	6118
13:10:01	38.45	38.50	38.50	+0.40	11	6103
13:09:35	38.45	38.50	38.50	+0.40	2	6092
13:09:01	38.45	38.50	38.50	+0.40	11	6090
13:08:53	38.40	38.45	38.45	+0.35	5	6079
13:08:42	38.40	38.50	38.40	+0.30	15	6074
13:08:13	38.40	38.50	38.50	+0.40	2	6059
13:08:06	38.40	38.45	38.45	+0.35	1	6057
13:08:02	38.45	38.50	38.45	+0.35	2	6056
13:08:01	38.40	38.50	38.50	+0.40	11	6054
13:07:51	38.45	38.50	38.45	+0.35	2	6043
13:07:49	38.45	38.50	38.45	+0.35	1	6041
13:07:05	38.45	38.50	38.45	+0.35	15	6040
13:07:04	38.45	38.50	38.45	+0.35	1	6025
13:07:01	38.45	38.50	38.50	+0.40	11	6024
13:06:50	38.45	38.50	38.50	+0.40	2	6013
13:06:32	38.45	38.50	38.45	+0.35	2	6011
13:06:18	38.40	38.50	38.50	+0.40	1	6009
13:06:01	38.40	38.50	38.50	+0.40	11	6008
13:05:58	38.45	38.50	38.45	+0.35	1	5997
13:05:50	38.45	38.50	38.45	+0.35	1	5996
13:05:47	38.45	38.50	38.45	+0.35	3	5995
13:05:46	38.45	38.50	38.45	+0.35	1	5992
13:05:45	38.45	38.50	38.45	+0.35	2	5991
13:05:42	38.45	38.50	38.45	+0.35	1	5989
13:05:40	38.45	38.50	38.45	+0.35	2	5988
13:05:37	38.45	38.50	38.45	+0.35	1	5986
13:05:36	38.45	38.50	38.45	+0.35	1	5985
13:05:35	38.45	38.50	38.45	+0.35	28	5984
13:05:28	38.45	38.50	38.45	+0.35	15	5956
13:05:28	38.45	38.50	38.50	+0.40	2	5941
13:05:01	38.45	38.50	38.50	+0.40	11	5939
13:04:39	38.45	38.50	38.45	+0.35	1	5928
13:04:06	38.45	38.50	38.50	+0.40	2	5927
13:04:01	38.45	38.50	38.50	+0.40	11	5925
13:03:57	38.45	38.50	38.45	+0.35	10	5914
13:03:51	38.45	38.50	38.45	+0.35	15	5904
13:03:01	38.45	38.50	38.50	+0.40	11	5889
13:02:45	38.45	38.50	38.50	+0.40	2	5878
13:02:33	38.45	38.50	38.50	+0.40	1	5876
13:02:14	38.45	38.50	38.45	+0.35	15	5875
13:02:01	38.45	38.50	38.50	+0.40	11	5860
13:01:38	38.45	38.50	38.50	+0.40	1	5849
13:01:23	38.45	38.50	38.50	+0.40	2	5848
13:01:01	38.45	38.50	38.50	+0.40	11	5846
13:00:37	38.45	38.50	38.45	+0.35	15	5835
13:00:30	38.45	38.50	38.50	+0.40	2	5820
13:00:27	38.45	38.50	38.50	+0.40	1	5818
13:00:24	38.45	38.50	38.50	+0.40	1	5817
13:00:02	38.45	38.50	38.50	+0.40	2	5816
13:00:01	38.45	38.50	38.50	+0.40	19	5814
13:00:00	38.45	38.50	38.50	+0.40	11	5795
12:59:18	38.45	38.50	38.50	+0.40	2	5784
12:59:01	38.45	38.50	38.50	+0.40	11	5782
12:59:00	38.45	38.50	38.45	+0.35	15	5771
12:58:52	38.45	38.50	38.50	+0.40	1	5756
12:58:00	38.45	38.50	38.50	+0.40	11	5755
12:57:23	38.45	38.50	38.45	+0.35	15	5744
12:57:18	38.45	38.50	38.50	+0.40	2	5729
12:57:04	38.45	38.50	38.50	+0.40	1	5727
12:57:01	38.45	38.50	38.50	+0.40	11	5726
12:56:52	38.45	38.50	38.50	+0.40	1	5715
12:56:01	38.45	38.50	38.50	+0.40	11	5714
12:55:46	38.45	38.50	38.45	+0.35	15	5703
12:55:33	38.45	38.50	38.45	+0.35	1	5688
12:55:12	38.45	38.50	38.50	+0.40	1	5687
12:55:01	38.45	38.50	38.50	+0.40	11	5686
12:54:09	38.45	38.50	38.45	+0.35	15	5675
12:54:01	38.45	38.50	38.50	+0.40	11	5660
12:53:01	38.45	38.50	38.50	+0.40	11	5649
12:52:56	38.45	38.50	38.45	+0.35	2	5638
12:52:41	38.45	38.50	38.45	+0.35	1	5636
12:52:32	38.45	38.50	38.45	+0.35	15	5635
12:52:01	38.45	38.50	38.50	+0.40	11	5620
12:51:58	38.45	38.50	38.45	+0.35	3	5609
12:51:47	38.45	38.50	38.45	+0.35	1	5606
12:51:20	38.45	38.50	38.45	+0.35	8	5605
12:51:01	38.45	38.50	38.50	+0.40	11	5597
12:50:55	38.45	38.50	38.45	+0.35	15	5586
12:50:52	38.45	38.50	38.45	+0.35	3	5571
12:50:51	38.45	38.50	38.50	+0.40	2	5568
12:50:01	38.45	38.50	38.50	+0.40	11	5566
12:50:00	38.45	38.50	38.50	+0.40	1	5555
12:49:55	38.45	38.50	38.50	+0.40	10	5554
12:49:39	38.45	38.50	38.45	+0.35	1	5544
12:49:19	38.45	38.50	38.50	+0.40	3	5543
12:49:18	38.45	38.50	38.45	+0.35	15	5540
12:49:01	38.45	38.50	38.50	+0.40	11	5525
12:48:46	38.45	38.50	38.45	+0.35	3	5514
12:48:10	38.45	38.50	38.50	+0.40	1	5511
12:48:01	38.45	38.50	38.50	+0.40	11	5510
12:47:51	38.45	38.50	38.50	+0.40	1	5499
12:47:42	38.45	38.50	38.45	+0.35	3	5498
12:47:41	38.45	38.50	38.45	+0.35	15	5495
12:47:19	38.45	38.50	38.45	+0.35	1	5480
12:47:11	38.45	38.50	38.45	+0.35	1	5479
12:47:01	38.45	38.50	38.50	+0.40	11	5478
12:46:04	38.45	38.50	38.45	+0.35	15	5467
12:46:01	38.45	38.50	38.50	+0.40	11	5452
12:45:06	38.45	38.50	38.45	+0.35	1	5441
12:45:01	38.45	38.50	38.50	+0.40	11	5440
12:44:27	38.45	38.50	38.45	+0.35	15	5429
12:44:01	38.45	38.50	38.50	+0.40	11	5414
12:43:12	38.45	38.50	38.50	+0.40	1	5403
12:43:01	38.45	38.50	38.50	+0.40	11	5402
12:42:50	38.45	38.50	38.45	+0.35	15	5391
12:42:44	38.45	38.50	38.45	+0.35	1	5376
12:42:32	38.45	38.50	38.45	+0.35	1	5375
12:42:25	38.45	38.50	38.50	+0.40	1	5374
12:42:01	38.45	38.50	38.50	+0.40	11	5373
12:41:33	38.45	38.50	38.45	+0.35	5	5362
12:41:13	38.45	38.50	38.45	+0.35	15	5357
12:41:12	38.45	38.50	38.50	+0.40	1	5342
12:41:01	38.45	38.50	38.50	+0.40	11	5341
12:40:32	38.45	38.50	38.45	+0.35	1	5330
12:40:30	38.45	38.50	38.50	+0.40	1	5329
12:40:01	38.45	38.50	38.50	+0.40	11	5328
12:39:53	38.45	38.50	38.50	+0.40	2	5317
12:39:36	38.45	38.50	38.45	+0.35	15	5315
12:39:01	38.45	38.50	38.50	+0.40	11	5300
12:38:53	38.45	38.50	38.50	+0.40	5	5289
12:38:01	38.45	38.50	38.50	+0.40	11	5284
12:37:59	38.45	38.50	38.45	+0.35	15	5273
12:37:30	38.45	38.50	38.45	+0.35	21	5258
12:37:01	38.45	38.50	38.50	+0.40	11	5237
12:36:22	38.45	38.50	38.45	+0.35	15	5226
12:36:07	38.45	38.50	38.45	+0.35	18	5211
12:36:05	38.45	38.50	38.45	+0.35	21	5193
12:36:04	38.45	38.50	38.45	+0.35	9	5172
12:36:02	38.45	38.50	38.45	+0.35	12	5163
12:36:01	38.45	38.50	38.45	+0.35	1	5151
12:36:01	38.40	38.45	38.50	+0.40	2	5150
12:36:01	38.40	38.45	38.45	+0.35	9	5148
12:35:43	38.40	38.45	38.45	+0.35	3	5139
12:35:42	38.40	38.45	38.45	+0.35	5	5136
12:35:26	38.40	38.45	38.40	+0.30	5	5131
12:35:24	38.40	38.45	38.45	+0.35	4	5126
12:35:24	38.40	38.45	38.45	+0.35	1	5122
12:35:10	38.40	38.45	38.45	+0.35	4	5121
12:35:01	38.40	38.45	38.45	+0.35	11	5117
12:34:45	38.40	38.45	38.40	+0.30	15	5106
12:34:06	38.40	38.45	38.45	+0.35	1	5091
12:34:01	38.40	38.45	38.45	+0.35	2	5090
12:34:01	38.40	38.45	38.45	+0.35	11	5088
12:33:35	38.40	38.45	38.45	+0.35	3	5077
12:33:35	38.40	38.45	38.45	+0.35	4	5074
12:33:21	38.40	38.45	38.45	+0.35	1	5070
12:33:09	38.40	38.45	38.45	+0.35	1	5069
12:33:08	38.40	38.45	38.40	+0.30	15	5068
12:33:01	38.40	38.45	38.45	+0.35	11	5053
12:32:24	38.40	38.45	38.45	+0.35	4	5042
12:31:56	38.40	38.45	38.45	+0.35	1	5038
12:31:31	38.40	38.45	38.40	+0.30	15	5037
12:31:20	38.40	38.45	38.45	+0.35	1	5022
12:31:05	38.40	38.45	38.45	+0.35	2	5021
12:30:25	38.40	38.45	38.45	+0.35	2	5019
12:30:23	38.40	38.45	38.45	+0.35	3	5017
12:30:22	38.40	38.45	38.45	+0.35	6	5014
12:30:03	38.40	38.45	38.45	+0.35	1	5008
12:29:54	38.40	38.45	38.40	+0.30	15	5007
12:29:38	38.40	38.45	38.45	+0.35	1	4992
12:29:34	38.40	38.45	38.45	+0.35	1	4991
12:29:21	38.40	38.45	38.45	+0.35	1	4990
12:28:51	38.40	38.45	38.45	+0.35	15	4989
12:28:50	38.40	38.45	38.45	+0.35	2	4974
12:28:49	38.40	38.45	38.45	+0.35	1	4972
12:28:17	38.40	38.45	38.40	+0.30	15	4971
12:27:28	38.40	38.45	38.45	+0.35	1	4956
12:27:12	38.40	38.45	38.45	+0.35	6	4955
12:27:12	38.40	38.45	38.45	+0.35	1	4949
12:26:40	38.40	38.45	38.40	+0.30	15	4948
12:26:30	38.40	38.45	38.45	+0.35	1	4933
12:26:14	38.40	38.45	38.40	+0.30	3	4932
12:25:48	38.40	38.45	38.45	+0.35	1	4929
12:25:03	38.40	38.45	38.40	+0.30	15	4928
12:25:00	38.40	38.45	38.45	+0.35	1	4913
12:25:00	38.40	38.45	38.45	+0.35	1	4912
12:24:45	38.40	38.45	38.45	+0.35	4	4911
12:24:38	38.40	38.45	38.40	+0.30	3	4907
12:23:26	38.40	38.45	38.40	+0.30	15	4904
12:23:09	38.40	38.45	38.45	+0.35	4	4889
12:23:00	38.40	38.45	38.45	+0.35	4	4885
12:22:47	38.40	38.45	38.45	+0.35	1	4881
12:22:35	38.40	38.45	38.40	+0.30	3	4880
12:22:02	38.40	38.45	38.45	+0.35	2	4877
12:21:50	38.40	38.45	38.45	+0.35	3	4875
12:21:49	38.40	38.45	38.40	+0.30	15	4872
12:20:12	38.40	38.45	38.40	+0.30	15	4857
12:20:10	38.40	38.45	38.45	+0.35	1	4842
12:20:03	38.40	38.45	38.45	+0.35	1	4841
12:19:50	38.40	38.45	38.45	+0.35	4	4840
12:19:48	38.40	38.45	38.45	+0.35	6	4836
12:19:04	38.40	38.45	38.45	+0.35	1	4830
12:18:44	38.40	38.45	38.45	+0.35	10	4829
12:18:35	38.40	38.45	38.40	+0.30	15	4819
12:18:27	38.40	38.45	38.45	+0.35	1	4804
12:17:47	38.40	38.45	38.40	+0.30	3	4803
12:16:58	38.40	38.45	38.40	+0.30	15	4800
12:16:43	38.40	38.45	38.45	+0.35	4	4785
12:16:31	38.40	38.45	38.45	+0.35	4	4781
12:15:47	38.40	38.45	38.45	+0.35	1	4777
12:15:21	38.40	38.45	38.40	+0.30	15	4776
12:15:21	38.40	38.45	38.45	+0.35	1	4761
12:14:56	38.40	38.45	38.40	+0.30	1	4760
12:13:44	38.40	38.45	38.40	+0.30	15	4759
12:13:15	38.40	38.45	38.45	+0.35	4	4744
12:13:11	38.40	38.45	38.40	+0.30	3	4740
12:13:10	38.40	38.45	38.45	+0.35	1	4737
12:12:22	38.40	38.45	38.45	+0.35	10	4736
12:12:07	38.40	38.45	38.40	+0.30	15	4726
12:11:51	38.40	38.45	38.45	+0.35	1	4711
12:11:06	38.40	38.45	38.45	+0.35	1	4710
12:11:02	38.40	38.45	38.40	+0.30	1	4709
12:10:30	38.40	38.45	38.40	+0.30	15	4708
12:10:21	38.40	38.45	38.45	+0.35	5	4693
12:09:30	38.40	38.45	38.45	+0.35	4	4688
12:08:53	38.40	38.45	38.40	+0.30	15	4684
12:08:41	38.40	38.45	38.45	+0.35	1	4669
12:08:32	38.40	38.45	38.45	+0.35	1	4668
12:08:08	38.40	38.45	38.45	+0.35	1	4667
12:07:57	38.40	38.45	38.45	+0.35	5	4666
12:07:44	38.40	38.45	38.45	+0.35	1	4661
12:07:34	38.40	38.45	38.45	+0.35	1	4660
12:07:16	38.40	38.45	38.40	+0.30	15	4659
12:06:31	38.40	38.45	38.40	+0.30	2	4644
12:06:28	38.40	38.45	38.40	+0.30	2	4642
12:06:18	38.40	38.45	38.45	+0.35	4	4640
12:05:54	38.40	38.45	38.40	+0.30	2	4636
12:05:39	38.40	38.45	38.40	+0.30	15	4634
12:04:28	38.40	38.45	38.45	+0.35	1	4619
12:04:02	38.40	38.45	38.40	+0.30	15	4618
12:03:45	38.40	38.45	38.45	+0.35	1	4603
12:03:24	38.40	38.45	38.45	+0.35	1	4602
12:03:24	38.40	38.45	38.45	+0.35	1	4601
12:03:19	38.40	38.45	38.45	+0.35	10	4600
12:03:15	38.40	38.45	38.45	+0.35	1	4590
12:03:12	38.40	38.45	38.45	+0.35	1	4589
12:03:08	38.40	38.45	38.45	+0.35	2	4588
12:02:37	38.40	38.45	38.45	+0.35	1	4586
12:02:29	38.40	38.45	38.40	+0.30	1	4585
12:02:25	38.40	38.45	38.40	+0.30	15	4584
12:02:11	38.40	38.45	38.40	+0.30	2	4569
12:01:53	38.40	38.45	38.45	+0.35	1	4567
12:01:47	38.40	38.45	38.45	+0.35	1	4566
12:01:35	38.40	38.45	38.45	+0.35	1	4565
12:01:11	38.40	38.45	38.40	+0.30	3	4564
12:00:57	38.40	38.45	38.45	+0.35	2	4561
12:00:48	38.40	38.45	38.40	+0.30	15	4559
12:00:42	38.40	38.45	38.45	+0.35	1	4544
12:00:32	38.40	38.45	38.45	+0.35	6	4543
12:00:13	38.40	38.45	38.45	+0.35	9	4537
12:00:03	38.40	38.45	38.45	+0.35	6	4528
12:00:00	38.40	38.45	38.45	+0.35	1	4522
11:59:49	38.40	38.45	38.40	+0.30	3	4521
11:59:38	38.40	38.45	38.45	+0.35	1	4518
11:59:12	38.40	38.45	38.45	+0.35	2	4517
11:59:11	38.45	38.50	38.40	+0.30	5	4515
11:59:11	38.45	38.50	38.45	+0.35	10	4510
11:59:04	38.45	38.50	38.45	+0.35	1	4500
11:58:48	38.45	38.50	38.45	+0.35	20	4499
11:58:30	38.45	38.50	38.45	+0.35	2	4479
11:58:19	38.45	38.50	38.45	+0.35	2	4477
11:57:34	38.45	38.50	38.45	+0.35	15	4475
11:57:00	38.45	38.50	38.45	+0.35	3	4460
11:56:59	38.45	38.50	38.50	+0.40	1	4457
11:56:24	38.45	38.50	38.50	+0.40	1	4456
11:56:05	38.45	38.50	38.50	+0.40	1	4455
11:55:57	38.45	38.50	38.45	+0.35	15	4454
11:55:13	38.45	38.50	38.45	+0.35	3	4439
11:55:03	38.45	38.50	38.45	+0.35	1	4436
11:54:28	38.45	38.50	38.45	+0.35	1	4435
11:54:20	38.45	38.50	38.45	+0.35	15	4434
11:54:08	38.45	38.50	38.45	+0.35	3	4419
11:53:38	38.45	38.50	38.45	+0.35	1	4416
11:53:30	38.45	38.50	38.50	+0.40	1	4415
11:53:19	38.45	38.50	38.50	+0.40	4	4414
11:52:54	38.45	38.50	38.45	+0.35	3	4410
11:52:43	38.45	38.50	38.45	+0.35	15	4407
11:51:54	38.45	38.50	38.45	+0.35	3	4392
11:51:54	38.45	38.50	38.45	+0.35	3	4389
11:51:06	38.45	38.50	38.45	+0.35	15	4386
11:50:56	38.45	38.50	38.45	+0.35	3	4371
11:49:46	38.45	38.50	38.50	+0.40	1	4368
11:49:29	38.45	38.50	38.45	+0.35	15	4367
11:49:03	38.45	38.50	38.50	+0.40	1	4352
11:48:43	38.45	38.50	38.45	+0.35	1	4351
11:47:52	38.45	38.50	38.45	+0.35	15	4350
11:46:45	38.45	38.50	38.50	+0.40	1	4335
11:46:20	38.45	38.50	38.45	+0.35	1	4334
11:46:15	38.45	38.50	38.45	+0.35	15	4333
11:46:12	38.45	38.50	38.50	+0.40	4	4318
11:46:03	38.45	38.50	38.50	+0.40	1	4314
11:45:20	38.45	38.50	38.50	+0.40	3	4313
11:45:19	38.45	38.50	38.45	+0.35	3	4310
11:45:02	38.45	38.50	38.45	+0.35	3	4307
11:44:38	38.45	38.50	38.45	+0.35	15	4304
11:44:28	38.45	38.50	38.45	+0.35	1	4289
11:44:20	38.45	38.50	38.50	+0.40	2	4288
11:43:16	38.45	38.50	38.50	+0.40	4	4286
11:43:15	38.45	38.50	38.45	+0.35	4	4282
11:43:15	38.45	38.50	38.45	+0.35	1	4278
11:43:02	38.45	38.50	38.45	+0.35	3	4277
11:43:01	38.45	38.50	38.45	+0.35	15	4274
11:42:49	38.45	38.50	38.45	+0.35	10	4259
11:42:20	38.45	38.50	38.50	+0.40	1	4249
11:41:42	38.45	38.50	38.50	+0.40	1	4248
11:41:24	38.45	38.50	38.45	+0.35	15	4247
11:40:58	38.45	38.50	38.45	+0.35	3	4232
11:40:47	38.45	38.50	38.45	+0.35	3	4229
11:40:36	38.45	38.50	38.50	+0.40	5	4226
11:39:47	38.45	38.50	38.45	+0.35	15	4221
11:39:41	38.45	38.50	38.50	+0.40	1	4206
11:39:31	38.45	38.50	38.50	+0.40	1	4205
11:39:14	38.45	38.50	38.45	+0.35	3	4204
11:38:37	38.45	38.50	38.50	+0.40	1	4201
11:38:10	38.45	38.50	38.45	+0.35	15	4200
11:38:05	38.45	38.50	38.50	+0.40	10	4185
11:38:00	38.45	38.50	38.45	+0.35	1	4175
11:37:50	38.45	38.50	38.45	+0.35	1	4174
11:37:33	38.45	38.50	38.45	+0.35	3	4173
11:37:20	38.45	38.50	38.45	+0.35	3	4170
11:36:33	38.50	38.55	38.45	+0.35	5	4167
11:36:33	38.50	38.55	38.50	+0.40	10	4162
11:35:59	38.50	38.55	38.55	+0.45	1	4152
11:35:40	38.50	38.55	38.50	+0.40	3	4151
11:35:08	38.50	38.55	38.55	+0.45	1	4148
11:35:00	38.50	38.55	38.55	+0.45	1	4147
11:34:56	38.50	38.55	38.50	+0.40	15	4146
11:34:21	38.50	38.55	38.55	+0.45	1	4131
11:34:02	38.50	38.55	38.50	+0.40	1	4130
11:33:54	38.50	38.55	38.50	+0.40	3	4129
11:33:54	38.50	38.55	38.55	+0.45	1	4126
11:33:19	38.50	38.55	38.50	+0.40	15	4125
11:33:04	38.50	38.55	38.50	+0.40	3	4110
11:32:27	38.50	38.55	38.55	+0.45	5	4107
11:32:19	38.50	38.55	38.50	+0.40	1	4102
11:32:16	38.50	38.55	38.50	+0.40	3	4101
11:32:16	38.50	38.55	38.50	+0.40	3	4098
11:31:42	38.50	38.55	38.50	+0.40	15	4095
11:31:24	38.50	38.55	38.55	+0.45	1	4080
11:30:40	38.50	38.55	38.50	+0.40	3	4079
11:30:29	38.50	38.55	38.55	+0.45	5	4076
11:30:05	38.50	38.55	38.50	+0.40	15	4071
11:29:40	38.50	38.55	38.50	+0.40	3	4056
11:28:41	38.50	38.55	38.50	+0.40	3	4053
11:28:28	38.50	38.55	38.50	+0.40	15	4050
11:28:10	38.50	38.55	38.50	+0.40	1	4035
11:27:41	38.50	38.55	38.55	+0.45	1	4034
11:27:00	38.50	38.55	38.55	+0.45	1	4033
11:27:00	38.50	38.55	38.50	+0.40	1	4032
11:26:52	38.50	38.55	38.50	+0.40	1	4031
11:26:51	38.50	38.55	38.50	+0.40	15	4030
11:26:33	38.50	38.55	38.50	+0.40	3	4015
11:26:33	38.50	38.55	38.50	+0.40	2	4012
11:26:22	38.50	38.55	38.50	+0.40	1	4010
11:25:14	38.50	38.55	38.50	+0.40	15	4009
11:24:38	38.50	38.55	38.55	+0.45	1	3994
11:24:35	38.50	38.55	38.50	+0.40	3	3993
11:24:14	38.50	38.55	38.55	+0.45	1	3990
11:23:58	38.50	38.55	38.55	+0.45	1	3989
11:23:37	38.50	38.55	38.50	+0.40	15	3988
11:23:21	38.50	38.55	38.50	+0.40	1	3973
11:23:19	38.50	38.55	38.50	+0.40	1	3972
11:22:47	38.50	38.55	38.50	+0.40	3	3971
11:22:47	38.50	38.55	38.50	+0.40	1	3968
11:22:00	38.50	38.55	38.50	+0.40	15	3967
11:20:58	38.50	38.55	38.55	+0.45	1	3952
11:20:54	38.50	38.55	38.50	+0.40	3	3951
11:20:30	38.50	38.55	38.55	+0.45	1	3948
11:20:23	38.50	38.55	38.50	+0.40	15	3947
11:19:39	38.50	38.55	38.55	+0.45	1	3932
11:19:30	38.50	38.55	38.50	+0.40	5	3931
11:19:24	38.50	38.55	38.50	+0.40	1	3926
11:19:00	38.50	38.55	38.50	+0.40	3	3925
11:18:46	38.50	38.55	38.50	+0.40	15	3922
11:18:46	38.50	38.55	38.55	+0.45	1	3907
11:17:42	38.50	38.55	38.55	+0.45	1	3906
11:17:22	38.50	38.55	38.55	+0.45	1	3905
11:17:11	38.50	38.55	38.55	+0.45	1	3904
11:17:09	38.50	38.55	38.50	+0.40	15	3903
11:16:55	38.50	38.55	38.55	+0.45	1	3888
11:16:46	38.50	38.55	38.55	+0.45	1	3887
11:16:45	38.50	38.55	38.55	+0.45	1	3886
11:16:36	38.50	38.55	38.50	+0.40	1	3885
11:16:16	38.50	38.55	38.50	+0.40	1	3884
11:15:52	38.50	38.55	38.50	+0.40	6	3883
11:15:45	38.50	38.55	38.55	+0.45	1	3877
11:15:41	38.50	38.55	38.55	+0.45	1	3876
11:15:40	38.50	38.55	38.50	+0.40	2	3875
11:15:39	38.50	38.55	38.55	+0.45	1	3873
11:15:35	38.50	38.55	38.55	+0.45	5	3872
11:15:33	38.50	38.55	38.55	+0.45	5	3867
11:15:32	38.50	38.55	38.50	+0.40	12	3862
11:15:32	38.50	38.55	38.50	+0.40	15	3850
11:14:19	38.50	38.55	38.50	+0.40	3	3835
11:14:08	38.50	38.55	38.50	+0.40	3	3832
11:13:55	38.50	38.55	38.50	+0.40	15	3829
11:13:36	38.50	38.55	38.50	+0.40	2	3814
11:13:02	38.50	38.55	38.55	+0.45	1	3812
11:12:58	38.50	38.55	38.50	+0.40	2	3811
11:12:18	38.50	38.55	38.50	+0.40	15	3809
11:12:18	38.50	38.55	38.55	+0.45	1	3794
11:12:16	38.50	38.55	38.55	+0.45	1	3793
11:11:17	38.50	38.55	38.50	+0.40	3	3792
11:10:41	38.50	38.55	38.50	+0.40	15	3789
11:10:26	38.50	38.55	38.55	+0.45	1	3774
11:10:17	38.50	38.55	38.55	+0.45	1	3773
11:10:00	38.50	38.55	38.55	+0.45	1	3772
11:09:30	38.50	38.55	38.50	+0.40	3	3771
11:09:19	38.50	38.55	38.55	+0.45	1	3768
11:09:04	38.50	38.55	38.50	+0.40	15	3767
11:08:36	38.50	38.55	38.50	+0.40	1	3752
11:07:27	38.50	38.55	38.50	+0.40	15	3751
11:07:03	38.50	38.55	38.55	+0.45	13	3736
11:06:56	38.50	38.55	38.50	+0.40	3	3723
11:06:45	38.50	38.55	38.50	+0.40	3	3720
11:06:22	38.50	38.55	38.50	+0.40	1	3717
11:05:50	38.50	38.55	38.50	+0.40	15	3716
11:05:36	38.50	38.55	38.55	+0.45	1	3701
11:05:34	38.50	38.55	38.50	+0.40	3	3700
11:04:57	38.50	38.55	38.55	+0.45	1	3697
11:04:14	38.50	38.55	38.50	+0.40	3	3696
11:04:13	38.50	38.55	38.50	+0.40	15	3693
11:03:21	38.50	38.55	38.50	+0.40	2	3678
11:03:10	38.50	38.55	38.55	+0.45	2	3676
11:03:04	38.50	38.55	38.55	+0.45	1	3674
11:02:47	38.50	38.55	38.55	+0.45	5	3673
11:02:36	38.50	38.55	38.50	+0.40	15	3668
11:02:35	38.50	38.55	38.55	+0.45	4	3653
11:02:23	38.50	38.55	38.50	+0.40	2	3649
11:02:22	38.50	38.55	38.55	+0.45	5	3647
11:02:16	38.50	38.55	38.55	+0.45	3	3642
11:02:07	38.50	38.55	38.55	+0.45	1	3639
11:01:10	38.50	38.55	38.50	+0.40	3	3638
11:00:59	38.50	38.55	38.50	+0.40	15	3635
11:00:39	38.50	38.55	38.55	+0.45	5	3620
10:59:46	38.50	38.55	38.50	+0.40	3	3615
10:59:23	38.50	38.55	38.50	+0.40	1	3612
10:59:22	38.50	38.55	38.50	+0.40	15	3611
10:59:05	38.50	38.55	38.50	+0.40	1	3596
10:58:25	38.50	38.55	38.50	+0.40	3	3595
10:58:24	38.50	38.55	38.55	+0.45	1	3592
10:57:45	38.50	38.55	38.50	+0.40	15	3591
10:57:36	38.50	38.55	38.55	+0.45	1	3576
10:57:08	38.50	38.55	38.50	+0.40	1	3575
10:56:34	38.50	38.55	38.50	+0.40	10	3574
10:56:08	38.50	38.55	38.50	+0.40	15	3564
10:54:40	38.50	38.55	38.55	+0.45	1	3549
10:54:31	38.50	38.55	38.50	+0.40	15	3548
10:53:52	38.50	38.55	38.50	+0.40	5	3533
10:53:02	38.50	38.55	38.50	+0.40	1	3528
10:52:54	38.50	38.55	38.50	+0.40	15	3527
10:51:17	38.50	38.55	38.50	+0.40	15	3512
10:51:11	38.50	38.55	38.50	+0.40	1	3497
10:51:10	38.50	38.55	38.50	+0.40	1	3496
10:51:00	38.50	38.55	38.55	+0.45	1	3495
10:50:57	38.50	38.55	38.55	+0.45	1	3494
10:50:27	38.50	38.55	38.50	+0.40	2	3493
10:50:15	38.50	38.55	38.55	+0.45	1	3491
10:49:40	38.50	38.55	38.50	+0.40	15	3490
10:49:15	38.50	38.55	38.50	+0.40	1	3475
10:48:48	38.50	38.55	38.50	+0.40	7	3474
10:48:03	38.50	38.55	38.50	+0.40	15	3467
10:47:46	38.50	38.55	38.50	+0.40	2	3452
10:47:46	38.50	38.55	38.55	+0.45	1	3450
10:47:14	38.50	38.55	38.55	+0.45	1	3449
10:46:59	38.50	38.55	38.55	+0.45	4	3448
10:46:56	38.50	38.55	38.55	+0.45	1	3444
10:46:26	38.50	38.55	38.50	+0.40	15	3443
10:45:56	38.50	38.55	38.55	+0.45	1	3428
10:45:41	38.50	38.55	38.55	+0.45	5	3427
10:45:32	38.50	38.55	38.55	+0.45	1	3422
10:45:29	38.50	38.55	38.55	+0.45	1	3421
10:45:27	38.50	38.55	38.50	+0.40	10	3420
10:45:27	38.45	38.50	38.50	+0.40	119	3410
10:45:13	38.45	38.50	38.50	+0.40	1	3291
10:45:00	38.45	38.50	38.50	+0.40	1	3290
10:44:49	38.45	38.50	38.45	+0.35	15	3289
10:44:10	38.45	38.50	38.50	+0.40	1	3274
10:44:05	38.45	38.50	38.50	+0.40	1	3273
10:43:45	38.45	38.50	38.50	+0.40	1	3272
10:43:40	38.45	38.50	38.50	+0.40	1	3271
10:43:12	38.45	38.50	38.45	+0.35	15	3270
10:42:58	38.45	38.50	38.45	+0.35	3	3255
10:42:54	38.45	38.50	38.50	+0.40	1	3252
10:42:38	38.45	38.50	38.50	+0.40	1	3251
10:42:25	38.45	38.50	38.50	+0.40	1	3250
10:41:35	38.45	38.50	38.45	+0.35	15	3249
10:41:32	38.45	38.50	38.50	+0.40	1	3234
10:40:02	38.45	38.50	38.50	+0.40	1	3233
10:39:58	38.45	38.50	38.45	+0.35	15	3232
10:39:42	38.45	38.50	38.50	+0.40	1	3217
10:38:27	38.45	38.50	38.50	+0.40	3	3216
10:38:21	38.45	38.50	38.45	+0.35	15	3213
10:38:00	38.45	38.50	38.45	+0.35	1	3198
10:37:42	38.45	38.50	38.50	+0.40	20	3197
10:37:41	38.45	38.50	38.50	+0.40	4	3177
10:37:39	38.45	38.50	38.50	+0.40	3	3173
10:37:05	38.45	38.50	38.50	+0.40	1	3170
10:36:51	38.45	38.50	38.50	+0.40	2	3169
10:36:49	38.45	38.50	38.50	+0.40	2	3167
10:36:44	38.45	38.50	38.45	+0.35	15	3165
10:36:37	38.45	38.50	38.50	+0.40	1	3150
10:36:35	38.45	38.50	38.50	+0.40	1	3149
10:36:23	38.45	38.50	38.50	+0.40	1	3148
10:36:19	38.45	38.50	38.50	+0.40	1	3147
10:36:03	38.45	38.50	38.50	+0.40	1	3146
10:35:33	38.45	38.55	38.55	+0.45	1	3145
10:35:07	38.50	38.55	38.45	+0.35	5	3144
10:35:07	38.50	38.55	38.50	+0.40	10	3139
10:34:40	38.50	38.55	38.50	+0.40	1	3129
10:34:37	38.50	38.55	38.55	+0.45	1	3128
10:33:58	38.50	38.55	38.50	+0.40	5	3127
10:33:30	38.50	38.55	38.50	+0.40	15	3122
10:32:35	38.50	38.55	38.55	+0.45	1	3107
10:31:53	38.50	38.55	38.50	+0.40	15	3106
10:31:29	38.50	38.55	38.50	+0.40	2	3091
10:31:20	38.50	38.55	38.50	+0.40	4	3089
10:30:44	38.50	38.55	38.55	+0.45	5	3085
10:30:16	38.50	38.55	38.50	+0.40	15	3080
10:30:15	38.50	38.55	38.55	+0.45	1	3065
10:30:03	38.50	38.55	38.55	+0.45	1	3064
10:30:02	38.50	38.55	38.55	+0.45	1	3063
10:28:56	38.50	38.55	38.50	+0.40	1	3062
10:28:52	38.50	38.55	38.55	+0.45	1	3061
10:28:39	38.50	38.55	38.50	+0.40	15	3060
10:28:35	38.50	38.55	38.55	+0.45	2	3045
10:28:12	38.50	38.55	38.55	+0.45	1	3043
10:28:02	38.50	38.55	38.55	+0.45	2	3042
10:27:59	38.50	38.55	38.55	+0.45	2	3040
10:27:57	38.50	38.55	38.55	+0.45	2	3038
10:27:55	38.50	38.55	38.55	+0.45	2	3036
10:27:53	38.50	38.55	38.55	+0.45	2	3034
10:27:51	38.50	38.55	38.55	+0.45	2	3032
10:27:49	38.50	38.55	38.55	+0.45	2	3030
10:27:47	38.50	38.55	38.55	+0.45	2	3028
10:27:47	38.50	38.55	38.55	+0.45	2	3026
10:27:14	38.50	38.55	38.55	+0.45	10	3024
10:27:03	38.50	38.55	38.50	+0.40	3	3014
10:27:02	38.50	38.55	38.50	+0.40	15	3011
10:26:20	38.50	38.55	38.50	+0.40	1	2996
10:26:11	38.50	38.55	38.50	+0.40	3	2995
10:25:47	38.50	38.55	38.50	+0.40	1	2992
10:25:25	38.50	38.55	38.50	+0.40	16	2991
10:25:23	38.50	38.55	38.55	+0.45	1	2975
10:25:09	38.50	38.55	38.55	+0.45	1	2974
10:23:51	38.50	38.55	38.55	+0.45	1	2973
10:23:48	38.50	38.55	38.50	+0.40	16	2972
10:23:30	38.50	38.55	38.55	+0.45	1	2956
10:23:19	38.50	38.55	38.55	+0.45	1	2955
10:23:13	38.50	38.55	38.55	+0.45	1	2954
10:23:07	38.50	38.55	38.55	+0.45	1	2953
10:22:57	38.50	38.55	38.55	+0.45	1	2952
10:22:55	38.50	38.55	38.50	+0.40	3	2951
10:22:54	38.50	38.55	38.55	+0.45	10	2948
10:22:12	38.55	38.60	38.55	+0.45	1	2938
10:22:12	38.55	38.60	38.55	+0.45	1	2937
10:22:12	38.55	38.60	38.55	+0.45	33	2936
10:22:11	38.55	38.60	38.55	+0.45	16	2903
10:21:40	38.55	38.60	38.60	+0.50	1	2887
10:21:02	38.55	38.60	38.55	+0.45	3	2886
10:20:52	38.55	38.60	38.55	+0.45	2	2883
10:20:51	38.55	38.60	38.60	+0.50	1	2881
10:20:34	38.55	38.60	38.55	+0.45	16	2880
10:20:29	38.55	38.60	38.55	+0.45	1	2864
10:20:00	38.55	38.60	38.60	+0.50	1	2863
10:19:39	38.55	38.60	38.55	+0.45	1	2862
10:19:28	38.55	38.60	38.55	+0.45	1	2861
10:19:22	38.55	38.60	38.55	+0.45	3	2860
10:19:22	38.55	38.60	38.55	+0.45	16	2857
10:19:10	38.55	38.60	38.55	+0.45	2	2841
10:18:39	38.55	38.60	38.55	+0.45	2	2839
10:17:57	38.55	38.60	38.60	+0.50	1	2837
10:17:52	38.55	38.60	38.55	+0.45	4	2836
10:17:51	38.55	38.60	38.55	+0.45	3	2832
10:17:50	38.55	38.60	38.55	+0.45	1	2829
10:17:50	38.55	38.60	38.55	+0.45	3	2828
10:17:40	38.55	38.60	38.55	+0.45	1	2825
10:16:29	38.55	38.60	38.55	+0.45	3	2824
10:16:18	38.55	38.60	38.55	+0.45	30	2821
10:15:49	38.55	38.60	38.55	+0.45	1	2791
10:15:49	38.55	38.60	38.60	+0.50	5	2790
10:15:30	38.55	38.60	38.55	+0.45	1	2785
10:15:04	38.55	38.60	38.55	+0.45	2	2784
10:15:03	38.55	38.60	38.55	+0.45	10	2782
10:14:17	38.55	38.60	38.55	+0.45	1	2772
10:14:13	38.55	38.60	38.60	+0.50	1	2771
10:13:36	38.55	38.60	38.55	+0.45	1	2770
10:13:35	38.55	38.60	38.55	+0.45	1	2769
10:13:30	38.55	38.60	38.55	+0.45	1	2768
10:13:30	38.55	38.60	38.60	+0.50	1	2767
10:13:16	38.55	38.60	38.55	+0.45	1	2766
10:13:06	38.55	38.60	38.55	+0.45	4	2765
10:12:59	38.55	38.60	38.55	+0.45	1	2761
10:12:59	38.55	38.60	38.55	+0.45	1	2760
10:12:55	38.55	38.60	38.55	+0.45	1	2759
10:12:41	38.55	38.60	38.55	+0.45	1	2758
10:12:38	38.55	38.60	38.55	+0.45	1	2757
10:11:40	38.55	38.60	38.55	+0.45	2	2756
10:11:35	38.55	38.60	38.55	+0.45	10	2754
10:11:03	38.55	38.60	38.60	+0.50	1	2744
10:10:56	38.55	38.60	38.55	+0.45	1	2743
10:10:45	38.55	38.60	38.60	+0.50	1	2742
10:10:44	38.55	38.60	38.55	+0.45	1	2741
10:10:40	38.55	38.60	38.55	+0.45	4	2740
10:10:35	38.55	38.60	38.55	+0.45	1	2736
10:10:29	38.55	38.60	38.55	+0.45	5	2735
10:10:26	38.55	38.60	38.55	+0.45	1	2730
10:10:23	38.55	38.60	38.55	+0.45	2	2729
10:10:22	38.55	38.60	38.55	+0.45	3	2727
10:10:06	38.55	38.60	38.55	+0.45	2	2724
10:09:48	38.55	38.60	38.55	+0.45	1	2722
10:09:45	38.55	38.60	38.55	+0.45	3	2721
10:09:33	38.55	38.60	38.55	+0.45	4	2718
10:09:05	38.55	38.60	38.55	+0.45	4	2714
10:09:01	38.55	38.60	38.60	+0.50	20	2710
10:08:37	38.55	38.60	38.55	+0.45	18	2690
10:08:36	38.55	38.60	38.55	+0.45	1	2672
10:08:35	38.55	38.60	38.55	+0.45	100	2671
10:08:34	38.55	38.60	38.60	+0.50	2	2571
10:07:31	38.55	38.60	38.55	+0.45	1	2569
10:07:01	38.55	38.60	38.60	+0.50	1	2568
10:07:01	38.55	38.60	38.55	+0.45	1	2567
10:06:49	38.55	38.60	38.60	+0.50	1	2566
10:06:09	38.55	38.60	38.60	+0.50	1	2565
10:05:43	38.55	38.60	38.60	+0.50	1	2564
10:05:24	38.55	38.60	38.55	+0.45	1	2563
10:05:05	38.55	38.60	38.55	+0.45	4	2562
10:04:42	38.55	38.60	38.55	+0.45	1	2558
10:04:36	38.55	38.60	38.55	+0.45	1	2557
10:04:34	38.55	38.60	38.55	+0.45	1	2556
10:04:19	38.55	38.60	38.55	+0.45	1	2555
10:04:09	38.55	38.60	38.55	+0.45	2	2554
10:03:53	38.55	38.60	38.55	+0.45	3	2552
10:03:27	38.55	38.60	38.60	+0.50	1	2549
10:03:18	38.55	38.60	38.60	+0.50	1	2548
10:03:14	38.55	38.60	38.55	+0.45	4	2547
10:03:09	38.55	38.60	38.55	+0.45	18	2543
10:02:56	38.55	38.60	38.60	+0.50	4	2525
10:02:56	38.55	38.60	38.55	+0.45	1	2521
10:02:44	38.55	38.60	38.55	+0.45	2	2520
10:02:36	38.55	38.60	38.60	+0.50	4	2518
10:02:36	38.55	38.60	38.55	+0.45	10	2514
10:02:30	38.55	38.60	38.60	+0.50	3	2504
10:02:30	38.50	38.55	38.55	+0.45	223	2501
10:01:27	38.50	38.55	38.50	+0.40	1	2278
10:01:20	38.50	38.55	38.50	+0.40	2	2277
10:01:06	38.50	38.55	38.50	+0.40	1	2275
10:01:06	38.50	38.55	38.50	+0.40	1	2274
10:00:56	38.50	38.55	38.50	+0.40	1	2273
10:00:56	38.50	38.55	38.55	+0.45	5	2272
10:00:45	38.50	38.55	38.50	+0.40	1	2267
10:00:21	38.50	38.55	38.55	+0.45	1	2266
10:00:05	38.50	38.55	38.55	+0.45	2	2265
09:59:35	38.50	38.55	38.55	+0.45	1	2263
09:58:48	38.50	38.55	38.55	+0.45	1	2262
09:57:26	38.50	38.55	38.50	+0.40	2	2261
09:57:19	38.45	38.50	38.50	+0.40	10	2259
09:57:16	38.45	38.50	38.50	+0.40	4	2249
09:56:54	38.45	38.50	38.50	+0.40	1	2245
09:56:47	38.45	38.50	38.50	+0.40	2	2244
09:56:34	38.45	38.50	38.50	+0.40	2	2242
09:56:01	38.45	38.50	38.50	+0.40	3	2240
09:55:56	38.45	38.50	38.45	+0.35	1	2237
09:55:52	38.45	38.50	38.45	+0.35	1	2236
09:55:51	38.45	38.50	38.50	+0.40	1	2235
09:55:02	38.45	38.55	38.45	+0.35	10	2234
09:55:02	38.50	38.55	38.50	+0.40	3	2224
09:55:01	38.45	38.50	38.50	+0.40	6	2221
09:55:01	38.45	38.50	38.50	+0.40	55	2215
09:55:00	38.45	38.50	38.50	+0.40	1	2160
09:54:02	38.45	38.50	38.50	+0.40	2	2159
09:53:53	38.45	38.50	38.50	+0.40	1	2157
09:53:19	38.45	38.50	38.45	+0.35	1	2156
09:53:18	38.45	38.50	38.50	+0.40	9	2155
09:53:04	38.45	38.50	38.50	+0.40	1	2146
09:52:53	38.45	38.50	38.50	+0.40	17	2145
09:52:53	38.45	38.50	38.45	+0.35	1	2128
09:52:39	38.45	38.50	38.45	+0.35	4	2127
09:52:39	38.50	38.55	38.50	+0.40	33	2123
09:52:34	38.50	38.55	38.50	+0.40	10	2090
09:52:34	38.45	38.50	38.50	+0.40	27	2080
09:52:22	38.45	38.50	38.50	+0.40	1	2053
09:52:12	38.45	38.50	38.50	+0.40	1	2052
09:51:46	38.45	38.50	38.50	+0.40	1	2051
09:51:27	38.45	38.50	38.50	+0.40	1	2050
09:51:24	38.45	38.50	38.50	+0.40	3	2049
09:51:24	38.45	38.50	38.50	+0.40	13	2046
09:51:24	38.45	38.50	38.50	+0.40	3	2033
09:50:36	38.45	38.50	38.45	+0.35	2	2030
09:50:16	38.45	38.50	38.45	+0.35	1	2028
09:50:15	38.50	38.55	38.50	+0.40	13	2027
09:50:12	38.50	38.55	38.50	+0.40	1	2014
09:50:12	38.50	38.55	38.50	+0.40	8	2013
09:50:08	38.50	38.55	38.50	+0.40	1	2005
09:50:08	38.50	38.55	38.50	+0.40	50	2004
09:50:04	38.50	38.55	38.55	+0.45	1	1954
09:49:00	38.50	38.55	38.50	+0.40	1	1953
09:48:46	38.50	38.55	38.50	+0.40	1	1952
09:48:39	38.50	38.55	38.55	+0.45	1	1951
09:48:34	38.50	38.55	38.50	+0.40	1	1950
09:48:21	38.50	38.55	38.50	+0.40	2	1949
09:48:20	38.50	38.55	38.50	+0.40	3	1947
09:48:10	38.50	38.55	38.50	+0.40	1	1944
09:48:02	38.50	38.55	38.55	+0.45	2	1943
09:48:01	38.50	38.55	38.50	+0.40	2	1941
09:47:55	38.50	38.55	38.50	+0.40	1	1939
09:47:55	38.50	38.55	38.50	+0.40	10	1938
09:47:11	38.50	38.55	38.50	+0.40	2	1928
09:47:05	38.50	38.55	38.50	+0.40	10	1926
09:46:53	38.50	38.55	38.50	+0.40	1	1916
09:46:51	38.50	38.55	38.50	+0.40	1	1915
09:46:42	38.50	38.55	38.50	+0.40	3	1914
09:46:07	38.50	38.55	38.50	+0.40	1	1911
09:46:02	38.50	38.55	38.55	+0.45	5	1910
09:45:32	38.50	38.55	38.55	+0.45	1	1905
09:45:28	38.50	38.55	38.55	+0.45	1	1904
09:45:00	38.50	38.55	38.55	+0.45	1	1903
09:44:56	38.50	38.55	38.50	+0.40	1	1902
09:44:56	38.50	38.55	38.55	+0.45	1	1901
09:44:47	38.50	38.55	38.50	+0.40	2	1900
09:44:06	38.50	38.55	38.55	+0.45	1	1898
09:43:57	38.50	38.55	38.50	+0.40	1	1897
09:43:56	38.50	38.55	38.50	+0.40	1	1896
09:43:55	38.50	38.55	38.50	+0.40	1	1895
09:43:48	38.50	38.55	38.50	+0.40	1	1894
09:43:48	38.50	38.55	38.50	+0.40	2	1893
09:43:46	38.50	38.55	38.50	+0.40	2	1891
09:43:45	38.50	38.55	38.55	+0.45	10	1889
09:43:30	38.50	38.55	38.50	+0.40	1	1879
09:43:29	38.50	38.55	38.50	+0.40	1	1878
09:43:25	38.50	38.55	38.50	+0.40	1	1877
09:43:13	38.50	38.55	38.50	+0.40	3	1876
09:42:24	38.50	38.55	38.50	+0.40	1	1873
09:42:02	38.50	38.55	38.55	+0.45	2	1872
09:41:13	38.50	38.55	38.55	+0.45	1	1870
09:39:53	38.50	38.55	38.50	+0.40	1	1869
09:39:18	38.50	38.55	38.50	+0.40	1	1868
09:39:15	38.50	38.55	38.50	+0.40	1	1867
09:38:34	38.50	38.55	38.50	+0.40	1	1866
09:38:29	38.50	38.55	38.50	+0.40	1	1865
09:38:20	38.50	38.55	38.50	+0.40	3	1864
09:38:19	38.45	38.50	38.50	+0.40	1	1861
09:37:54	38.45	38.55	38.45	+0.35	24	1860
09:37:50	38.45	38.50	38.50	+0.40	1	1836
09:37:49	38.45	38.50	38.50	+0.40	8	1835
09:37:49	38.50	38.55	38.50	+0.40	129	1827
09:37:29	38.50	38.55	38.55	+0.45	1	1698
09:36:59	38.50	38.55	38.55	+0.45	1	1697
09:36:45	38.50	38.55	38.55	+0.45	1	1696
09:36:27	38.50	38.55	38.50	+0.40	1	1695
09:36:14	38.50	38.55	38.55	+0.45	1	1694
09:36:03	38.50	38.55	38.55	+0.45	2	1693
09:35:58	38.50	38.55	38.55	+0.45	2	1691
09:35:06	38.50	38.55	38.50	+0.40	1	1689
09:35:05	38.45	38.50	38.50	+0.40	69	1688
09:35:05	38.45	38.50	38.50	+0.40	1	1619
09:35:05	38.45	38.50	38.50	+0.40	1	1618
09:35:05	38.45	38.50	38.50	+0.40	11	1617
09:35:05	38.45	38.50	38.50	+0.40	9	1606
09:34:33	38.45	38.50	38.50	+0.40	1	1597
09:34:04	38.45	38.50	38.50	+0.40	1	1596
09:34:00	38.45	38.50	38.50	+0.40	1	1595
09:33:46	38.45	38.50	38.45	+0.35	4	1594
09:33:23	38.45	38.50	38.50	+0.40	2	1590
09:33:04	38.45	38.50	38.45	+0.35	1	1588
09:32:53	38.50	38.55	38.50	+0.40	6	1587
09:32:50	38.50	38.55	38.50	+0.40	2	1581
09:32:44	38.50	38.55	38.50	+0.40	1	1579
09:32:43	38.50	38.55	38.50	+0.40	1	1578
09:32:43	38.50	38.55	38.50	+0.40	1	1577
09:32:39	38.50	38.55	38.50	+0.40	3	1576
09:32:07	38.50	38.55	38.50	+0.40	2	1573
09:32:04	38.50	38.55	38.50	+0.40	10	1571
09:31:52	38.50	38.55	38.50	+0.40	1	1561
09:31:33	38.50	38.55	38.50	+0.40	1	1560
09:31:26	38.50	38.55	38.50	+0.40	3	1559
09:31:18	38.50	38.55	38.50	+0.40	1	1556
09:31:18	38.50	38.55	38.55	+0.45	5	1555
09:31:15	38.50	38.55	38.50	+0.40	1	1550
09:31:15	38.50	38.55	38.50	+0.40	5	1549
09:31:09	38.50	38.55	38.50	+0.40	6	1544
09:31:08	38.50	38.55	38.55	+0.45	7	1538
09:31:05	38.50	38.55	38.50	+0.40	3	1531
09:31:05	38.50	38.55	38.50	+0.40	2	1528
09:31:02	38.50	38.55	38.50	+0.40	1	1526
09:31:01	38.50	38.55	38.50	+0.40	30	1525
09:30:57	38.50	38.55	38.50	+0.40	3	1495
09:30:17	38.50	38.55	38.55	+0.45	1	1492
09:30:10	38.50	38.55	38.50	+0.40	1	1491
09:30:04	38.50	38.55	38.55	+0.45	2	1490
09:30:04	38.50	38.55	38.50	+0.40	1	1488
09:30:01	38.50	38.55	38.50	+0.40	1	1487
09:30:00	38.50	38.55	38.50	+0.40	1	1486
09:30:00	38.50	38.55	38.55	+0.45	1	1485
09:29:35	38.50	38.55	38.50	+0.40	7	1484
09:29:31	38.50	38.55	38.50	+0.40	2	1477
09:29:29	38.50	38.55	38.50	+0.40	9	1475
09:29:24	38.50	38.55	38.55	+0.45	1	1466
09:28:43	38.50	38.55	38.50	+0.40	1	1465
09:28:43	38.50	38.55	38.50	+0.40	1	1464
09:28:39	38.50	38.55	38.50	+0.40	2	1463
09:28:31	38.50	38.55	38.50	+0.40	1	1461
09:28:30	38.50	38.55	38.50	+0.40	1	1460
09:28:22	38.50	38.55	38.50	+0.40	5	1459
09:28:12	38.50	38.55	38.50	+0.40	1	1454
09:28:03	38.50	38.55	38.50	+0.40	1	1453
09:28:01	38.50	38.55	38.50	+0.40	5	1452
09:27:17	38.50	38.55	38.50	+0.40	2	1447
09:26:52	38.50	38.55	38.50	+0.40	1	1445
09:26:48	38.50	38.55	38.55	+0.45	1	1444
09:26:36	38.50	38.55	38.50	+0.40	1	1443
09:26:34	38.50	38.55	38.55	+0.45	1	1442
09:26:33	38.50	38.55	38.50	+0.40	4	1441
09:25:34	38.50	38.55	38.55	+0.45	1	1437
09:25:01	38.45	38.55	38.55	+0.45	1	1436
09:24:56	38.45	38.55	38.45	+0.35	13	1435
09:24:52	38.50	38.55	38.50	+0.40	4	1422
09:24:52	38.50	38.55	38.50	+0.40	1	1418
09:24:52	38.50	38.55	38.50	+0.40	15	1417
09:24:52	38.50	38.55	38.50	+0.40	13	1402
09:24:52	38.50	38.55	38.50	+0.40	46	1389
09:24:46	38.50	38.55	38.50	+0.40	1	1343
09:24:17	38.50	38.55	38.50	+0.40	1	1342
09:24:03	38.50	38.55	38.50	+0.40	3	1341
09:23:55	38.50	38.55	38.50	+0.40	1	1338
09:23:18	38.50	38.55	38.50	+0.40	1	1337
09:23:13	38.50	38.55	38.50	+0.40	3	1336
09:23:00	38.50	38.55	38.50	+0.40	1	1333
09:22:58	38.50	38.55	38.50	+0.40	1	1332
09:22:53	38.50	38.55	38.50	+0.40	1	1331
09:22:51	38.50	38.55	38.55	+0.45	1	1330
09:22:35	38.50	38.55	38.50	+0.40	1	1329
09:22:03	38.50	38.55	38.55	+0.45	1	1328
09:21:47	38.50	38.55	38.50	+0.40	1	1327
09:21:21	38.50	38.55	38.50	+0.40	1	1326
09:20:59	38.50	38.55	38.50	+0.40	1	1325
09:20:49	38.50	38.55	38.50	+0.40	1	1324
09:20:45	38.50	38.55	38.50	+0.40	2	1323
09:20:29	38.50	38.55	38.50	+0.40	1	1321
09:20:05	38.50	38.55	38.55	+0.45	1	1320
09:19:40	38.50	38.55	38.55	+0.45	1	1319
09:19:25	38.50	38.55	38.55	+0.45	1	1318
09:19:21	38.45	38.50	38.50	+0.40	1	1317
09:19:21	38.45	38.50	38.50	+0.40	1	1316
09:19:21	38.45	38.50	38.50	+0.40	22	1315
09:19:21	38.45	38.50	38.50	+0.40	8	1293
09:19:21	38.45	38.50	38.50	+0.40	1	1285
09:18:56	38.45	38.50	38.45	+0.35	1	1284
09:18:47	38.45	38.50	38.45	+0.35	4	1283
09:18:28	38.45	38.50	38.45	+0.35	1	1279
09:18:23	38.50	38.55	38.50	+0.40	4	1278
09:18:13	38.50	38.55	38.50	+0.40	1	1274
09:18:12	38.50	38.55	38.50	+0.40	1	1273
09:18:09	38.50	38.55	38.50	+0.40	5	1272
09:18:07	38.50	38.55	38.50	+0.40	1	1267
09:18:02	38.50	38.55	38.50	+0.40	2	1266
09:18:02	38.50	38.55	38.50	+0.40	1	1264
09:17:58	38.50	38.55	38.50	+0.40	5	1263
09:17:58	38.50	38.55	38.50	+0.40	4	1258
09:17:56	38.50	38.55	38.50	+0.40	1	1254
09:17:53	38.50	38.55	38.50	+0.40	1	1253
09:17:52	38.50	38.55	38.50	+0.40	5	1252
09:17:51	38.50	38.55	38.50	+0.40	10	1247
09:17:50	38.50	38.55	38.50	+0.40	1	1237
09:17:47	38.50	38.55	38.50	+0.40	10	1236
09:17:45	38.50	38.55	38.50	+0.40	6	1226
09:17:42	38.50	38.55	38.50	+0.40	1	1220
09:17:07	38.50	38.55	38.50	+0.40	4	1219
09:17:00	38.50	38.55	38.50	+0.40	5	1215
09:16:59	38.50	38.55	38.50	+0.40	5	1210
09:16:57	38.50	38.55	38.50	+0.40	5	1205
09:16:56	38.50	38.55	38.50	+0.40	1	1200
09:16:55	38.50	38.55	38.50	+0.40	5	1199
09:16:54	38.50	38.55	38.50	+0.40	5	1194
09:16:52	38.50	38.55	38.50	+0.40	1	1189
09:16:52	38.50	38.55	38.50	+0.40	5	1188
09:16:41	38.50	38.55	38.55	+0.45	2	1183
09:15:39	38.50	38.55	38.50	+0.40	1	1181
09:15:38	38.50	38.55	38.55	+0.45	1	1180
09:15:36	38.50	38.55	38.55	+0.45	4	1179
09:15:16	38.50	38.55	38.50	+0.40	1	1175
09:14:42	38.50	38.55	38.55	+0.45	1	1174
09:14:37	38.50	38.55	38.50	+0.40	1	1173
09:14:33	38.50	38.55	38.50	+0.40	8	1172
09:13:58	38.50	38.55	38.50	+0.40	1	1164
09:13:58	38.50	38.55	38.50	+0.40	1	1163
09:13:56	38.50	38.55	38.50	+0.40	5	1162
09:13:40	38.50	38.55	38.50	+0.40	1	1157
09:13:36	38.50	38.55	38.50	+0.40	1	1156
09:13:34	38.50	38.55	38.50	+0.40	1	1155
09:13:24	38.50	38.55	38.50	+0.40	1	1154
09:13:16	38.50	38.55	38.50	+0.40	1	1153
09:13:14	38.50	38.55	38.50	+0.40	2	1152
09:13:06	38.50	38.55	38.50	+0.40	18	1150
09:12:59	38.50	38.55	38.55	+0.45	1	1132
09:12:58	38.50	38.55	38.55	+0.45	1	1131
09:12:58	38.50	38.55	38.55	+0.45	1	1130
09:12:58	38.50	38.55	38.55	+0.45	6	1129
09:12:57	38.50	38.55	38.50	+0.40	1	1123
09:12:57	38.50	38.55	38.50	+0.40	91	1122
09:12:53	38.50	38.55	38.55	+0.45	1	1031
09:12:52	38.50	38.55	38.55	+0.45	2	1030
09:12:51	38.50	38.55	38.55	+0.45	3	1028
09:12:43	38.50	38.55	38.50	+0.40	1	1025
09:11:55	38.50	38.55	38.55	+0.45	1	1024
09:11:35	38.50	38.55	38.50	+0.40	1	1023
09:11:32	38.50	38.55	38.55	+0.45	1	1022
09:11:31	38.50	38.55	38.55	+0.45	1	1021
09:11:29	38.50	38.55	38.55	+0.45	1	1020
09:11:28	38.50	38.60	38.50	+0.40	2	1019
09:11:27	38.55	38.60	38.55	+0.45	1	1017
09:11:25	38.50	38.55	38.55	+0.45	1	1016
09:11:25	38.55	38.60	38.55	+0.45	1	1015
09:11:24	38.50	38.55	38.55	+0.45	2	1014
09:11:24	38.50	38.55	38.55	+0.45	10	1012
09:11:24	38.50	38.55	38.55	+0.45	2	1002
09:11:24	38.50	38.55	38.55	+0.45	11	1000
09:11:24	38.55	38.60	38.55	+0.45	2	989
09:11:23	38.55	38.60	38.55	+0.45	1	987
09:11:21	38.55	38.60	38.55	+0.45	1	986
09:11:21	38.55	38.60	38.55	+0.45	1	985
09:11:14	38.55	38.60	38.55	+0.45	5	984
09:11:09	38.55	38.60	38.55	+0.45	1	979
09:11:06	38.55	38.60	38.55	+0.45	1	978
09:10:59	38.55	38.60	38.55	+0.45	1	977
09:10:58	38.55	38.60	38.55	+0.45	1	976
09:10:58	38.55	38.60	38.55	+0.45	1	975
09:10:55	38.50	38.55	38.55	+0.45	3	974
09:10:50	38.50	38.55	38.55	+0.45	4	971
09:10:41	38.50	38.55	38.55	+0.45	1	967
09:10:41	38.50	38.55	38.55	+0.45	1	966
09:10:40	38.50	38.55	38.55	+0.45	1	965
09:10:21	38.50	38.60	38.50	+0.40	1	964
09:10:10	38.50	38.60	38.60	+0.50	6	963
09:10:09	38.50	38.60	38.50	+0.40	1	957
09:09:58	38.55	38.60	38.55	+0.45	1	956
09:09:54	38.55	38.60	38.55	+0.45	1	955
09:09:49	38.55	38.60	38.55	+0.45	21	954
09:09:39	38.50	38.60	38.60	+0.50	24	933
09:09:39	38.50	38.55	38.55	+0.45	97	909
09:09:37	38.50	38.55	38.50	+0.40	1	812
09:09:33	38.50	38.55	38.50	+0.40	8	811
09:08:58	38.50	38.55	38.50	+0.40	5	803
09:08:50	38.50	38.55	38.50	+0.40	26	798
09:08:50	38.45	38.50	38.50	+0.40	1	772
09:08:13	38.45	38.55	38.45	+0.35	1	771
09:08:13	38.45	38.55	38.55	+0.45	1	770
09:08:12	38.45	38.55	38.55	+0.45	1	769
09:08:06	38.45	38.50	38.50	+0.40	3	768
09:08:06	38.45	38.50	38.45	+0.35	2	765
09:08:06	38.45	38.50	38.50	+0.40	8	763
09:08:06	38.45	38.50	38.50	+0.40	10	755
09:08:06	38.50	38.55	38.50	+0.40	2	745
09:08:03	38.50	38.55	38.50	+0.40	10	743
09:07:59	38.50	38.55	38.50	+0.40	7	733
09:07:58	38.50	38.55	38.50	+0.40	1	726
09:07:56	38.50	38.55	38.50	+0.40	1	725
09:07:54	38.45	38.50	38.50	+0.40	2	724
09:07:51	38.45	38.50	38.50	+0.40	1	722
09:07:50	38.45	38.50	38.45	+0.35	2	721
09:07:50	38.50	38.55	38.50	+0.40	14	719
09:07:50	38.50	38.55	38.50	+0.40	10	705
09:07:50	38.50	38.55	38.50	+0.40	10	695
09:07:21	38.50	38.55	38.50	+0.40	1	685
09:07:21	38.50	38.55	38.55	+0.45	1	684
09:07:18	38.50	38.55	38.50	+0.40	1	683
09:07:14	38.50	38.55	38.50	+0.40	1	682
09:07:06	38.45	38.50	38.50	+0.40	7	681
09:07:06	38.45	38.50	38.50	+0.40	20	674
09:07:02	38.45	38.50	38.45	+0.35	1	654
09:06:59	38.45	38.50	38.45	+0.35	3	653
09:06:59	38.45	38.50	38.45	+0.35	5	650
09:06:57	38.45	38.50	38.50	+0.40	2	645
09:06:57	38.45	38.50	38.50	+0.40	20	643
09:06:39	38.40	38.45	38.45	+0.35	1	623
09:06:38	38.40	38.50	38.40	+0.30	1	622
09:06:38	38.45	38.50	38.45	+0.35	1	621
09:06:32	38.40	38.50	38.50	+0.40	16	620
09:06:30	38.40	38.50	38.40	+0.30	2	604
09:06:28	38.40	38.45	38.45	+0.35	1	602
09:06:28	38.40	38.45	38.45	+0.35	2	601
09:06:27	38.45	38.50	38.45	+0.35	7	599
09:06:26	38.45	38.50	38.45	+0.35	1	592
09:06:12	38.45	38.50	38.45	+0.35	4	591
09:06:09	38.40	38.45	38.45	+0.35	50	587
09:05:55	38.40	38.45	38.45	+0.35	5	537
09:05:44	38.40	38.45	38.40	+0.30	2	532
09:05:42	38.40	38.45	38.40	+0.30	2	530
09:05:33	38.40	38.45	38.45	+0.35	10	528
09:05:20	38.40	38.45	38.45	+0.35	1	518
09:05:17	38.40	38.45	38.40	+0.30	1	517
09:05:14	38.40	38.45	38.40	+0.30	2	516
09:05:12	38.40	38.45	38.45	+0.35	3	514
09:04:49	38.40	38.45	38.40	+0.30	3	511
09:04:43	38.40	38.45	38.40	+0.30	1	508
09:04:29	38.40	38.45	38.45	+0.35	1	507
09:04:22	38.40	38.45	38.45	+0.35	5	506
09:04:22	38.40	38.45	38.40	+0.30	1	501
09:04:16	38.40	38.45	38.40	+0.30	5	500
09:04:10	38.40	38.45	38.40	+0.30	1	495
09:03:56	38.40	38.45	38.40	+0.30	1	494
09:03:56	38.40	38.45	38.45	+0.35	4	493
09:03:50	38.40	38.45	38.40	+0.30	10	489
09:03:31	38.40	38.45	38.40	+0.30	1	479
09:03:28	38.40	38.45	38.40	+0.30	2	478
09:03:18	38.35	38.45	38.45	+0.35	1	476
09:03:18	38.35	38.45	38.35	+0.25	3	475
09:03:12	38.35	38.45	38.45	+0.35	2	472
09:03:11	38.35	38.40	38.40	+0.30	1	470
09:03:04	38.40	38.45	38.40	+0.30	2	469
09:03:04	38.40	38.45	38.40	+0.30	1	467
09:03:02	38.40	38.45	38.40	+0.30	10	466
09:02:37	38.40	38.45	38.40	+0.30	1	456
09:02:13	38.35	38.40	38.40	+0.30	1	455
09:01:52	38.35	38.45	38.45	+0.35	1	454
09:01:49	38.40	38.45	38.40	+0.30	5	453
09:01:32	38.30	38.45	38.45	+0.35	1	448
09:01:14	38.30	38.45	38.30	+0.20	15	447
09:01:01	38.30	38.45	38.45	+0.35	5	432
09:01:00	38.30	38.45	38.30	+0.20	1	427
09:00:44	38.30	38.45	38.30	+0.20	1	426
09:00:43	38.30	38.40	38.40	+0.30	4	425
09:00:39	38.30	38.40	38.40	+0.30	1	421
09:00:38	38.30	38.40	38.40	+0.30	2	420
09:00:37	38.30	38.45	38.45	+0.35	1	418
09:00:33	38.30	38.45	38.30	+0.20	9	417
09:00:26	38.30	38.45	38.30	+0.20	8	408
09:00:26	38.45	38.50	38.45	+0.35	45	400
09:00:26	38.45	38.50	38.45	+0.35	5	355
09:00:23	38.45	38.55	38.45	+0.35	43	350
09:00:23	38.45	38.55	38.45	+0.35	2	307
09:00:23	38.45	38.55	38.45	+0.35	19	305
09:00:23	38.50	38.55	38.50	+0.40	11	286
09:00:12	38.45	38.60	38.60	+0.50	1	275
09:00:12	38.40	38.55	38.55	+0.45	5	274
09:00:12	38.40	38.55	38.55	+0.45	1	269
09:00:12	38.40	38.55	38.55	+0.45	9	268
09:00:11	38.40	38.55	38.55	+0.45	10	259
09:00:11	38.40	38.55	38.55	+0.45	1	249
09:00:11	38.40	38.50	38.50	+0.40	129	248
09:00:11	38.40	38.45	38.45	+0.35	1	119
09:00:11	38.40	38.45	38.45	+0.35	1	118
09:00:11	38.30	38.45	38.45	+0.35	1	117
09:00:10	38.30	38.40	38.40	+0.30	4	116
09:00:10	38.30	38.40	38.40	+0.30	2	112
09:00:10	38.30	38.40	38.30	+0.20	1	110
09:00:10	38.30	38.40	38.30	+0.20	1	109
09:00:10	--	--	38.30	+0.20	108	108

　

其他人也逛...

MyCard 10000點虛擬點數卡

統一超商10000元虛擬商品卡

PS5 Slim 輕型光碟版主機加贈指定片單

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

麥當勞大麥克即享券

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

MyCard 3290點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值50,000元

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

米家無線吸塵器 mini

PChome 購物儲值1,000元

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 256GB SSD

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	97856.57	-250.42	-0.26%
以太幣ETH	3616.24	11.04	0.31%
瑞波幣XRP	2.37	-0.08	-3.38%
比特幣現金BCH	469.47	-3.60	-0.76%
萊特幣LTC	111.03	-1.66	-1.47%
卡達幣ADA	1.08	-0.01	-0.95%
波場幣TRX	0.263820	-0.01	-2.22%
恆星幣XLM	0.438770	-0.01	-2.15%

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。