最新台塑石化：汽柴油15日起價格不調整熱門泡泡瑪特躍外國人商標申請冠軍　統一蟬聯本國冠軍

更新報價

東　台 (4526) 電機機械上市

38.80 ▼-0.45 -1.15% 2.07億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.45	5,288	38.80	12	38.90	49	40.20	40.60	38.75	39.25

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	38.80	38.90	38.80	-0.45	12	5288
13:30:00	38.75	38.90	38.80	-0.45	351	5276
13:24:59	38.90	38.95	38.90	-0.35	1	4925
13:24:55	38.90	38.95	38.90	-0.35	3	4924
13:24:41	38.90	38.95	38.95	-0.30	1	4921
13:24:31	38.90	38.95	38.90	-0.35	2	4920
13:24:22	38.90	38.95	38.90	-0.35	3	4918
13:24:21	38.90	38.95	38.90	-0.35	2	4915
13:24:20	38.90	38.95	38.90	-0.35	10	4913
13:24:14	38.90	38.95	38.95	-0.30	1	4903
13:24:05	38.90	38.95	38.95	-0.30	1	4902
13:23:31	38.90	38.95	38.95	-0.30	1	4901
13:23:25	38.85	38.95	38.85	-0.40	8	4900
13:23:23	38.85	38.90	38.90	-0.35	1	4892
13:23:15	38.85	38.90	38.90	-0.35	1	4891
13:23:13	38.90	38.95	38.85	-0.40	5	4890
13:23:13	38.90	38.95	38.90	-0.35	15	4885
13:23:08	38.85	38.90	38.95	-0.30	6	4870
13:23:08	38.85	38.90	38.90	-0.35	14	4864
13:22:48	38.85	38.90	38.85	-0.40	1	4850
13:22:47	38.85	38.90	38.90	-0.35	2	4849
13:22:40	38.85	38.90	38.85	-0.40	10	4847
13:22:39	38.85	38.90	38.90	-0.35	2	4837
13:22:35	38.85	38.90	38.90	-0.35	1	4835
13:22:34	38.85	38.90	38.90	-0.35	1	4834
13:22:15	38.85	38.90	38.90	-0.35	1	4833
13:22:10	38.85	38.90	38.90	-0.35	2	4832
13:22:01	38.85	38.90	38.90	-0.35	1	4830
13:21:55	38.85	38.90	38.90	-0.35	5	4829
13:21:48	38.90	38.95	38.90	-0.35	6	4824
13:21:41	38.85	38.90	38.90	-0.35	1	4818
13:21:39	38.85	38.90	38.90	-0.35	1	4817
13:21:30	38.90	38.95	38.90	-0.35	1	4816
13:21:30	38.90	38.95	38.90	-0.35	3	4815
13:21:28	38.90	38.95	38.90	-0.35	8	4812
13:21:28	38.90	38.95	38.90	-0.35	5	4804
13:21:14	38.90	38.95	38.90	-0.35	4	4799
13:21:12	38.90	38.95	38.90	-0.35	3	4795
13:21:00	38.90	38.95	38.90	-0.35	5	4792
13:20:36	38.90	38.95	38.95	-0.30	1	4787
13:20:31	38.90	38.95	38.90	-0.35	1	4786
13:20:29	38.90	38.95	38.95	-0.30	11	4785
13:20:29	38.90	38.95	38.90	-0.35	3	4774
13:19:46	38.90	38.95	38.95	-0.30	1	4771
13:19:43	38.90	38.95	38.95	-0.30	2	4770
13:19:36	38.90	38.95	38.95	-0.30	4	4768
13:19:34	38.90	38.95	38.90	-0.35	1	4764
13:19:23	38.90	38.95	38.90	-0.35	1	4763
13:18:58	38.90	38.95	38.90	-0.35	2	4762
13:18:29	38.90	38.95	38.95	-0.30	2	4760
13:18:22	38.90	38.95	38.95	-0.30	1	4758
13:18:22	38.90	38.95	38.90	-0.35	10	4757
13:18:20	38.90	38.95	38.90	-0.35	4	4747
13:17:22	38.90	38.95	38.90	-0.35	1	4743
13:17:20	38.90	38.95	38.95	-0.30	2	4742
13:16:58	38.90	38.95	38.95	-0.30	1	4740
13:16:55	38.95	39.00	38.95	-0.30	7	4739
13:16:54	38.95	39.00	38.95	-0.30	5	4732
13:16:38	38.95	39.00	38.95	-0.30	1	4727
13:16:32	38.95	39.00	39.00	-0.25	2	4726
13:16:28	38.95	39.00	39.00	-0.25	3	4724
13:16:28	38.95	39.00	38.95	-0.30	2	4721
13:16:13	38.95	39.00	39.00	-0.25	1	4719
13:16:04	38.95	39.00	39.00	-0.25	2	4718
13:16:01	38.95	39.00	38.95	-0.30	1	4716
13:15:52	38.95	39.00	38.95	-0.30	3	4715
13:15:35	38.95	39.00	39.00	-0.25	5	4712
13:15:34	38.95	39.00	39.00	-0.25	1	4707
13:15:31	38.95	39.00	39.00	-0.25	1	4706
13:15:23	38.95	39.00	39.00	-0.25	5	4705
13:15:22	38.95	39.00	39.00	-0.25	1	4700
13:15:17	38.95	39.00	39.00	-0.25	1	4699
13:15:08	38.95	39.00	39.00	-0.25	6	4698
13:14:38	39.00	39.05	39.00	-0.25	1	4692
13:14:37	39.00	39.05	39.00	-0.25	4	4691
13:14:30	39.00	39.05	39.00	-0.25	1	4687
13:14:28	39.00	39.05	39.00	-0.25	2	4686
13:14:27	39.00	39.05	39.00	-0.25	5	4684
13:14:11	38.95	39.00	39.00	-0.25	8	4679
13:14:10	38.95	39.00	39.00	-0.25	1	4671
13:13:40	38.95	39.00	39.00	-0.25	1	4670
13:12:46	38.95	39.00	39.00	-0.25	1	4669
13:12:20	38.95	39.00	39.00	-0.25	4	4668
13:12:19	38.95	39.00	39.00	-0.25	5	4664
13:12:07	38.95	39.00	38.95	-0.30	1	4659
13:12:04	38.95	39.00	38.95	-0.30	2	4658
13:12:00	38.90	38.95	38.95	-0.30	11	4656
13:11:56	38.90	38.95	38.90	-0.35	1	4645
13:11:43	38.90	38.95	38.95	-0.30	2	4644
13:11:22	38.90	38.95	38.95	-0.30	1	4642
13:11:19	38.90	38.95	38.90	-0.35	1	4641
13:11:13	38.90	38.95	38.95	-0.30	4	4640
13:11:11	38.90	38.95	38.90	-0.35	1	4636
13:11:11	38.90	38.95	38.90	-0.35	3	4635
13:11:03	38.90	38.95	38.90	-0.35	1	4632
13:11:01	38.90	38.95	38.90	-0.35	2	4631
13:10:54	38.90	38.95	38.90	-0.35	1	4629
13:10:49	38.90	38.95	38.90	-0.35	1	4628
13:10:46	38.90	38.95	38.90	-0.35	5	4627
13:10:44	38.90	38.95	38.90	-0.35	1	4622
13:10:35	38.90	38.95	38.95	-0.30	2	4621
13:09:58	38.90	38.95	38.95	-0.30	1	4619
13:09:52	38.90	38.95	38.90	-0.35	8	4618
13:09:35	38.90	38.95	38.95	-0.30	2	4610
13:09:31	38.90	38.95	38.95	-0.30	1	4608
13:09:10	38.90	38.95	38.90	-0.35	3	4607
13:09:06	38.90	38.95	38.90	-0.35	1	4604
13:08:56	38.90	38.95	38.95	-0.30	1	4603
13:08:45	38.95	39.00	38.95	-0.30	1	4602
13:08:38	39.00	39.05	39.00	-0.25	2	4601
13:08:38	39.00	39.05	39.00	-0.25	20	4599
13:08:37	39.00	39.05	39.00	-0.25	2	4579
13:08:33	39.00	39.05	39.00	-0.25	1	4577
13:08:25	39.00	39.05	39.05	-0.20	1	4576
13:08:24	39.00	39.05	39.05	-0.20	1	4575
13:08:17	39.00	39.05	39.05	-0.20	1	4574
13:07:15	39.00	39.10	39.10	-0.15	2	4573
13:07:14	39.00	39.10	39.00	-0.25	1	4571
13:07:11	39.05	39.10	39.05	-0.20	1	4570
13:07:06	39.00	39.05	39.05	-0.20	1	4569
13:07:06	39.00	39.05	39.00	-0.25	3	4568
13:07:00	39.00	39.10	39.00	-0.25	4	4565
13:06:55	39.00	39.05	39.05	-0.20	1	4561
13:06:45	39.00	39.10	39.00	-0.25	3	4560
13:06:44	39.00	39.10	39.10	-0.15	4	4557
13:06:42	39.00	39.05	39.05	-0.20	1	4553
13:06:31	39.10	39.15	39.10	-0.15	4	4552
13:06:31	39.10	39.15	39.10	-0.15	14	4548
13:06:31	39.10	39.15	39.10	-0.15	9	4534
13:06:22	39.10	39.15	39.15	-0.10	1	4525
13:06:02	39.15	39.20	39.15	-0.10	1	4524
13:05:56	39.10	39.15	39.15	-0.10	1	4523
13:05:56	39.15	39.20	39.15	-0.10	5	4522
13:05:35	39.15	39.25	39.15	-0.10	2	4517
13:05:24	39.15	39.20	39.20	-0.05	1	4515
13:05:24	39.20	39.25	39.20	-0.05	1	4514
13:05:23	39.20	39.30	39.30	+0.05	1	4513
13:04:59	39.30	39.35	39.30	+0.05	1	4512
13:04:54	39.30	39.35	39.30	+0.05	3	4511
13:04:46	39.30	39.35	39.30	+0.05	1	4508
13:04:45	39.30	39.35	39.30	+0.05	1	4507
13:04:40	39.30	39.35	39.30	+0.05	1	4506
13:04:37	39.25	39.30	39.30	+0.05	4	4505
13:04:37	39.25	39.30	39.25	0	3	4501
13:04:36	39.20	39.25	39.25	0	6	4498
13:04:36	39.15	39.20	39.20	-0.05	6	4492
13:04:36	39.15	39.20	39.20	-0.05	2	4486
13:04:35	39.15	39.20	39.15	-0.10	2	4484
13:04:31	39.15	39.20	39.15	-0.10	1	4482
13:04:21	39.10	39.15	39.15	-0.10	4	4481
13:04:16	39.10	39.15	39.10	-0.15	2	4477
13:04:16	38.90	39.00	39.10	-0.15	22	4475
13:04:16	38.90	39.00	39.05	-0.20	3	4453
13:04:16	38.90	39.00	39.00	-0.25	3	4450
13:04:00	39.00	39.05	39.00	-0.25	1	4447
13:04:00	39.00	39.05	39.00	-0.25	1	4446
13:03:55	38.90	39.00	39.00	-0.25	8	4445
13:03:23	38.95	39.00	39.00	-0.25	13	4437
13:03:23	38.95	39.00	39.00	-0.25	1	4424
13:03:23	38.90	38.95	38.95	-0.30	5	4423
13:03:22	38.80	38.90	38.90	-0.35	15	4418
13:03:17	38.80	38.90	38.80	-0.45	2	4403
13:03:01	38.80	38.85	38.85	-0.40	1	4401
13:02:58	38.80	38.85	38.85	-0.40	1	4400
13:02:42	38.85	38.90	38.85	-0.40	1	4399
13:02:36	38.85	38.90	38.85	-0.40	3	4398
13:01:41	38.80	38.85	38.85	-0.40	2	4395
13:01:40	38.80	38.85	38.85	-0.40	1	4393
13:01:40	38.80	38.85	38.85	-0.40	1	4392
13:01:38	38.80	38.90	38.90	-0.35	15	4391
13:01:23	38.80	38.85	38.85	-0.40	5	4376
13:00:59	38.80	38.85	38.85	-0.40	1	4371
13:00:49	38.80	38.85	38.85	-0.40	1	4370
13:00:29	38.85	38.90	38.85	-0.40	2	4369
13:00:29	38.85	38.90	38.85	-0.40	7	4367
13:00:29	38.85	38.90	38.85	-0.40	7	4360
13:00:29	38.85	38.90	38.85	-0.40	10	4353
12:59:54	38.85	38.90	38.90	-0.35	1	4343
12:59:22	38.85	38.90	38.90	-0.35	1	4342
12:58:39	38.85	38.90	38.85	-0.40	1	4341
12:58:26	38.85	38.90	38.85	-0.40	1	4340
12:57:59	38.80	38.85	38.85	-0.40	8	4339
12:57:33	38.75	38.80	38.80	-0.45	1	4331
12:56:40	38.75	38.80	38.80	-0.45	2	4330
12:56:32	38.75	38.80	38.80	-0.45	2	4328
12:56:30	38.75	38.80	38.80	-0.45	1	4326
12:56:17	38.75	38.80	38.80	-0.45	1	4325
12:56:17	38.75	38.80	38.80	-0.45	1	4324
12:56:11	38.75	38.80	38.80	-0.45	1	4323
12:56:05	38.75	38.80	38.80	-0.45	1	4322
12:56:03	38.75	38.80	38.80	-0.45	1	4321
12:56:02	38.75	38.80	38.80	-0.45	3	4320
12:55:49	38.75	38.80	38.75	-0.50	3	4317
12:55:41	38.75	38.80	38.80	-0.45	1	4314
12:55:36	38.75	38.80	38.80	-0.45	1	4313
12:55:25	38.75	38.80	38.75	-0.50	1	4312
12:55:24	38.75	38.80	38.80	-0.45	2	4311
12:55:21	38.75	38.80	38.75	-0.50	1	4309
12:55:16	38.75	38.80	38.80	-0.45	1	4308
12:54:25	38.75	38.80	38.75	-0.50	1	4307
12:54:22	38.75	38.80	38.75	-0.50	15	4306
12:54:21	38.75	38.80	38.75	-0.50	1	4291
12:53:49	38.80	38.85	38.80	-0.45	4	4290
12:53:18	38.80	38.85	38.80	-0.45	1	4286
12:52:48	38.80	38.85	38.80	-0.45	1	4285
12:52:23	38.80	38.85	38.80	-0.45	2	4284
12:51:59	38.80	38.85	38.80	-0.45	2	4282
12:51:31	38.80	38.85	38.80	-0.45	1	4280
12:50:51	38.80	38.85	38.80	-0.45	3	4279
12:50:32	38.80	38.90	38.80	-0.45	10	4276
12:50:31	38.80	38.85	38.85	-0.40	5	4266
12:50:25	38.85	38.90	38.85	-0.40	3	4261
12:48:02	38.80	38.85	38.85	-0.40	1	4258
12:47:42	38.80	38.85	38.85	-0.40	1	4257
12:47:42	38.80	38.85	38.85	-0.40	3	4256
12:47:42	38.85	38.90	38.85	-0.40	1	4253
12:47:32	38.80	38.85	38.85	-0.40	22	4252
12:47:32	38.80	38.85	38.85	-0.40	1	4230
12:47:28	38.80	38.85	38.85	-0.40	1	4229
12:47:23	38.80	38.85	38.85	-0.40	1	4228
12:47:14	38.80	38.85	38.80	-0.45	5	4227
12:46:57	38.80	38.85	38.80	-0.45	1	4222
12:46:53	38.80	38.85	38.80	-0.45	1	4221
12:46:23	38.80	38.85	38.80	-0.45	1	4220
12:46:06	38.80	38.85	38.80	-0.45	1	4219
12:45:36	38.80	38.85	38.80	-0.45	1	4218
12:45:15	38.80	38.85	38.80	-0.45	4	4217
12:44:43	38.80	38.85	38.80	-0.45	1	4213
12:44:39	38.80	38.85	38.80	-0.45	1	4212
12:44:18	38.80	38.90	38.80	-0.45	1	4211
12:43:55	38.80	38.90	38.80	-0.45	10	4210
12:43:49	38.85	38.90	38.85	-0.40	3	4200
12:43:26	38.85	38.90	38.85	-0.40	5	4197
12:43:25	38.85	38.90	38.85	-0.40	1	4192
12:43:24	38.85	38.90	38.85	-0.40	2	4191
12:42:36	38.85	38.90	38.90	-0.35	1	4189
12:42:14	38.90	39.00	38.90	-0.35	1	4188
12:42:12	38.90	39.00	38.90	-0.35	10	4187
12:42:02	38.90	39.00	38.90	-0.35	1	4177
12:40:56	38.90	39.00	38.90	-0.35	1	4176
12:40:19	38.85	38.90	38.90	-0.35	3	4175
12:40:18	38.85	38.90	38.90	-0.35	1	4172
12:40:11	38.90	38.95	38.90	-0.35	8	4171
12:40:10	38.90	38.95	38.90	-0.35	1	4163
12:39:09	38.90	39.00	38.90	-0.35	3	4162
12:38:56	38.90	39.00	39.00	-0.25	1	4159
12:38:27	38.90	38.95	38.95	-0.30	1	4158
12:38:24	38.95	39.00	38.95	-0.30	3	4157
12:37:40	38.90	38.95	38.95	-0.30	4	4154
12:37:39	38.90	38.95	38.95	-0.30	2	4150
12:36:27	38.90	38.95	38.90	-0.35	1	4148
12:35:12	38.85	38.90	38.90	-0.35	1	4147
12:34:56	38.85	38.90	38.90	-0.35	1	4146
12:34:38	38.85	38.90	38.90	-0.35	1	4145
12:33:43	38.85	38.90	38.85	-0.40	1	4144
12:33:35	38.85	38.90	38.90	-0.35	1	4143
12:33:21	38.85	38.90	38.85	-0.40	2	4142
12:32:38	38.85	38.90	38.85	-0.40	1	4140
12:32:03	38.80	38.85	38.85	-0.40	1	4139
12:31:50	38.80	38.85	38.85	-0.40	1	4138
12:31:49	38.80	38.85	38.80	-0.45	3	4137
12:31:46	38.80	38.85	38.85	-0.40	1	4134
12:31:45	38.80	38.85	38.85	-0.40	2	4133
12:31:43	38.80	38.85	38.85	-0.40	5	4131
12:31:27	38.80	38.85	38.85	-0.40	1	4126
12:31:20	38.80	38.85	38.85	-0.40	1	4125
12:31:16	38.80	38.85	38.85	-0.40	1	4124
12:30:57	38.80	38.85	38.85	-0.40	1	4123
12:30:43	38.80	38.85	38.85	-0.40	1	4122
12:30:37	38.80	38.85	38.85	-0.40	1	4121
12:30:35	38.80	38.85	38.85	-0.40	1	4120
12:30:34	38.80	38.85	38.85	-0.40	1	4119
12:30:31	38.80	38.85	38.85	-0.40	1	4118
12:30:10	38.80	38.85	38.85	-0.40	1	4117
12:29:07	38.75	38.80	38.80	-0.45	15	4116
12:28:13	38.75	38.80	38.75	-0.50	1	4101
12:28:12	38.75	38.80	38.80	-0.45	1	4100
12:28:08	38.75	38.80	38.75	-0.50	4	4099
12:27:41	38.80	38.85	38.80	-0.45	2	4095
12:27:34	38.80	38.85	38.80	-0.45	1	4093
12:27:26	38.80	38.85	38.80	-0.45	1	4092
12:27:26	38.80	38.85	38.80	-0.45	1	4091
12:27:20	38.80	38.85	38.80	-0.45	14	4090
12:27:20	38.80	38.85	38.80	-0.45	60	4076
12:27:16	38.80	38.85	38.80	-0.45	5	4016
12:26:32	38.80	38.85	38.80	-0.45	3	4011
12:26:27	38.80	38.85	38.80	-0.45	1	4008
12:25:53	38.80	38.85	38.80	-0.45	1	4007
12:25:53	38.80	38.85	38.80	-0.45	1	4006
12:25:39	38.80	38.85	38.85	-0.40	3	4005
12:25:15	38.80	38.85	38.85	-0.40	1	4002
12:25:13	38.80	38.85	38.85	-0.40	1	4001
12:25:12	38.80	38.85	38.85	-0.40	1	4000
12:25:12	38.80	38.85	38.85	-0.40	1	3999
12:25:10	38.80	38.85	38.85	-0.40	1	3998
12:24:29	38.85	38.90	38.85	-0.40	1	3997
12:24:29	38.80	38.85	38.85	-0.40	4	3996
12:24:04	38.85	38.90	38.85	-0.40	5	3992
12:24:01	38.85	38.90	38.85	-0.40	15	3987
12:23:39	38.85	38.95	38.85	-0.40	1	3972
12:23:35	38.90	38.95	38.90	-0.35	7	3971
12:23:35	38.90	38.95	38.90	-0.35	20	3964
12:23:21	38.90	38.95	38.90	-0.35	7	3944
12:22:41	38.90	38.95	38.95	-0.30	1	3937
12:22:01	38.90	38.95	38.95	-0.30	1	3936
12:21:27	38.90	38.95	38.95	-0.30	1	3935
12:21:27	38.90	38.95	38.90	-0.35	5	3934
12:20:53	38.90	38.95	38.95	-0.30	2	3929
12:20:50	38.90	38.95	38.95	-0.30	1	3927
12:20:31	38.90	38.95	38.95	-0.30	2	3926
12:20:29	38.90	38.95	38.95	-0.30	1	3924
12:20:12	38.90	38.95	38.95	-0.30	1	3923
12:19:58	38.95	39.00	38.95	-0.30	2	3922
12:19:55	38.95	39.00	38.95	-0.30	2	3920
12:19:53	38.95	39.00	38.95	-0.30	1	3918
12:19:53	38.95	39.00	38.95	-0.30	5	3917
12:19:53	38.95	39.00	38.95	-0.30	1	3912
12:19:29	38.95	39.00	38.95	-0.30	6	3911
12:19:20	38.90	38.95	38.95	-0.30	7	3905
12:19:11	38.95	39.00	38.90	-0.35	13	3898
12:19:11	38.95	39.00	38.95	-0.30	2	3885
12:19:11	38.95	39.00	38.95	-0.30	15	3883
12:18:33	38.95	39.00	38.95	-0.30	1	3868
12:17:25	38.95	39.00	39.00	-0.25	1	3867
12:16:42	39.00	39.05	39.00	-0.25	7	3866
12:16:28	39.00	39.05	39.05	-0.20	1	3859
12:16:20	39.00	39.05	39.00	-0.25	1	3858
12:15:48	39.00	39.05	39.00	-0.25	1	3857
12:15:46	39.00	39.05	39.05	-0.20	1	3856
12:14:08	39.00	39.05	39.00	-0.25	1	3855
12:13:41	39.00	39.05	39.00	-0.25	3	3854
12:13:22	39.00	39.05	39.00	-0.25	22	3851
12:13:17	39.00	39.05	39.05	-0.20	1	3829
12:13:12	39.00	39.05	39.05	-0.20	1	3828
12:12:33	39.00	39.05	39.05	-0.20	2	3827
12:11:44	39.05	39.10	39.05	-0.20	2	3825
12:11:15	39.00	39.05	39.05	-0.20	1	3823
12:10:44	39.00	39.05	39.05	-0.20	2	3822
12:10:20	39.05	39.10	39.05	-0.20	1	3820
12:10:08	39.00	39.10	39.00	-0.25	1	3819
12:09:54	39.00	39.05	39.05	-0.20	3	3818
12:09:42	39.00	39.05	39.05	-0.20	1	3815
12:08:00	39.05	39.10	39.05	-0.20	2	3814
12:06:50	39.00	39.05	39.05	-0.20	1	3812
12:06:16	39.00	39.05	39.05	-0.20	1	3811
12:06:09	39.00	39.10	39.00	-0.25	2	3810
12:05:56	39.05	39.10	39.05	-0.20	1	3808
12:03:36	39.10	39.15	39.10	-0.15	4	3807
12:03:31	39.10	39.15	39.10	-0.15	1	3803
12:03:31	39.05	39.10	39.10	-0.15	2	3802
12:03:19	39.05	39.10	39.10	-0.15	2	3800
12:03:18	39.05	39.10	39.05	-0.20	1	3798
12:03:11	39.05	39.10	39.10	-0.15	1	3797
12:03:07	39.05	39.10	39.10	-0.15	1	3796
12:01:17	39.00	39.05	39.05	-0.20	1	3795
12:01:05	39.00	39.05	39.05	-0.20	1	3794
12:00:22	39.00	39.05	39.05	-0.20	1	3793
12:00:15	39.00	39.05	39.05	-0.20	1	3792
12:00:01	39.00	39.05	39.05	-0.20	1	3791
11:59:18	39.00	39.05	39.00	-0.25	1	3790
11:58:29	39.00	39.05	39.00	-0.25	1	3789
11:58:02	38.95	39.05	38.95	-0.30	1	3788
11:57:47	38.95	39.05	38.95	-0.30	1	3787
11:57:16	38.90	38.95	38.95	-0.30	33	3786
11:57:15	39.00	39.05	38.95	-0.30	11	3753
11:57:15	39.00	39.05	39.00	-0.25	19	3742
11:57:09	39.00	39.05	39.00	-0.25	1	3723
11:57:04	39.00	39.05	39.00	-0.25	2	3722
11:56:14	39.00	39.05	39.00	-0.25	1	3720
11:56:12	39.00	39.05	39.05	-0.20	1	3719
11:55:21	38.95	39.00	39.00	-0.25	5	3718
11:55:21	38.95	39.00	39.00	-0.25	1	3713
11:55:10	38.95	39.00	39.00	-0.25	1	3712
11:54:13	38.95	39.00	39.00	-0.25	1	3711
11:53:42	38.95	39.00	39.00	-0.25	1	3710
11:53:37	38.95	39.00	39.00	-0.25	10	3709
11:52:45	38.90	39.00	39.00	-0.25	2	3699
11:52:36	38.90	38.95	38.95	-0.30	1	3697
11:52:10	38.90	38.95	38.95	-0.30	1	3696
11:52:06	38.90	38.95	38.95	-0.30	2	3695
11:52:01	38.90	38.95	38.95	-0.30	1	3693
11:51:53	38.90	38.95	38.95	-0.30	1	3692
11:51:17	38.90	38.95	38.95	-0.30	1	3691
11:51:15	38.90	38.95	38.90	-0.35	5	3690
11:51:11	38.90	38.95	38.90	-0.35	2	3685
11:51:00	38.90	38.95	38.90	-0.35	3	3683
11:50:56	38.90	38.95	38.90	-0.35	5	3680
11:50:38	38.90	39.00	38.90	-0.35	2	3675
11:50:30	38.95	39.00	38.95	-0.30	1	3673
11:50:10	38.90	39.00	38.90	-0.35	1	3672
11:50:04	38.90	39.00	38.90	-0.35	1	3671
11:49:47	38.90	38.95	38.90	-0.35	1	3670
11:49:47	38.95	39.00	38.95	-0.30	23	3669
11:49:43	38.95	39.00	39.00	-0.25	3	3646
11:49:28	38.95	39.00	38.95	-0.30	4	3643
11:49:28	38.95	39.05	38.95	-0.30	1	3639
11:49:26	39.00	39.05	39.00	-0.25	20	3638
11:49:26	39.00	39.05	39.00	-0.25	2	3618
11:49:26	39.00	39.05	39.00	-0.25	8	3616
11:49:26	39.00	39.05	39.00	-0.25	8	3608
11:49:26	39.00	39.05	39.00	-0.25	8	3600
11:49:26	39.00	39.10	39.00	-0.25	55	3592
11:48:30	39.00	39.05	39.05	-0.20	1	3537
11:47:58	39.05	39.15	39.05	-0.20	2	3536
11:47:43	39.00	39.05	39.05	-0.20	1	3534
11:47:18	39.05	39.10	39.05	-0.20	1	3533
11:46:30	39.05	39.10	39.10	-0.15	1	3532
11:46:13	39.10	39.15	39.10	-0.15	1	3531
11:46:13	39.00	39.10	39.10	-0.15	6	3530
11:45:56	39.00	39.10	39.00	-0.25	2	3524
11:45:51	39.05	39.15	39.05	-0.20	8	3522
11:45:51	39.05	39.15	39.05	-0.20	1	3514
11:45:51	39.05	39.15	39.05	-0.20	7	3513
11:45:44	39.10	39.15	39.10	-0.15	5	3506
11:44:29	39.15	39.20	39.15	-0.10	1	3501
11:44:23	39.10	39.15	39.15	-0.10	1	3500
11:44:21	39.10	39.15	39.15	-0.10	1	3499
11:44:03	39.10	39.15	39.15	-0.10	1	3498
11:43:31	39.15	39.20	39.15	-0.10	1	3497
11:43:15	39.10	39.15	39.15	-0.10	1	3496
11:42:44	39.10	39.15	39.15	-0.10	1	3495
11:42:35	39.10	39.15	39.15	-0.10	2	3494
11:42:11	39.10	39.15	39.15	-0.10	9	3492
11:41:33	39.10	39.15	39.15	-0.10	5	3483
11:40:36	39.10	39.15	39.10	-0.15	1	3478
11:40:35	39.05	39.10	39.10	-0.15	4	3477
11:40:00	39.05	39.10	39.10	-0.15	5	3473
11:39:05	39.05	39.10	39.05	-0.20	1	3468
11:39:00	39.05	39.10	39.05	-0.20	1	3467
11:38:09	39.05	39.10	39.05	-0.20	4	3466
11:37:55	39.05	39.10	39.05	-0.20	1	3462
11:37:45	39.05	39.10	39.05	-0.20	1	3461
11:36:46	39.05	39.10	39.05	-0.20	4	3460
11:36:39	39.05	39.10	39.05	-0.20	2	3456
11:36:38	39.05	39.10	39.10	-0.15	1	3454
11:36:34	39.05	39.10	39.10	-0.15	1	3453
11:34:55	39.05	39.10	39.10	-0.15	1	3452
11:34:41	39.05	39.10	39.10	-0.15	1	3451
11:34:25	39.10	39.15	39.10	-0.15	1	3450
11:34:11	39.10	39.15	39.10	-0.15	2	3449
11:33:36	39.10	39.15	39.10	-0.15	2	3447
11:33:36	39.10	39.15	39.10	-0.15	1	3445
11:32:30	39.10	39.15	39.10	-0.15	1	3444
11:32:15	39.10	39.15	39.10	-0.15	1	3443
11:31:52	39.10	39.15	39.15	-0.10	2	3442
11:31:46	39.10	39.15	39.10	-0.15	1	3440
11:31:40	39.10	39.15	39.10	-0.15	4	3439
11:30:44	39.10	39.15	39.10	-0.15	5	3435
11:30:34	39.10	39.15	39.10	-0.15	6	3430
11:30:04	39.05	39.10	39.10	-0.15	8	3424
11:29:45	39.05	39.10	39.10	-0.15	1	3416
11:29:38	39.05	39.10	39.10	-0.15	1	3415
11:29:17	39.05	39.10	39.05	-0.20	1	3414
11:28:47	39.05	39.10	39.05	-0.20	1	3413
11:28:38	39.05	39.10	39.05	-0.20	10	3412
11:28:25	39.05	39.10	39.10	-0.15	1	3402
11:27:00	39.05	39.10	39.05	-0.20	1	3401
11:26:06	39.05	39.10	39.05	-0.20	1	3400
11:24:49	39.05	39.10	39.05	-0.20	1	3399
11:24:48	39.00	39.10	39.00	-0.25	2	3398
11:24:47	39.05	39.10	39.05	-0.20	1	3396
11:24:40	39.05	39.10	39.05	-0.20	1	3395
11:24:30	39.05	39.10	39.05	-0.20	1	3394
11:24:04	39.00	39.05	39.05	-0.20	1	3393
11:23:27	39.00	39.10	39.10	-0.15	1	3392
11:23:25	39.00	39.10	39.10	-0.15	1	3391
11:23:10	39.00	39.05	39.05	-0.20	2	3390
11:23:04	39.00	39.05	39.00	-0.25	2	3388
11:22:55	39.05	39.10	39.05	-0.20	5	3386
11:22:52	39.00	39.10	39.00	-0.25	10	3381
11:22:09	39.00	39.05	39.05	-0.20	1	3371
11:22:09	39.00	39.05	39.05	-0.20	1	3370
11:22:04	39.05	39.10	39.05	-0.20	54	3369
11:22:04	39.05	39.10	39.05	-0.20	10	3315
11:21:36	39.05	39.10	39.05	-0.20	1	3305
11:21:36	39.05	39.10	39.05	-0.20	8	3304
11:21:29	39.05	39.10	39.10	-0.15	2	3296
11:21:14	39.10	39.15	39.10	-0.15	9	3294
11:21:14	39.10	39.15	39.10	-0.15	8	3285
11:19:55	39.10	39.15	39.15	-0.10	2	3277
11:19:33	39.10	39.15	39.10	-0.15	1	3275
11:17:42	39.10	39.20	39.10	-0.15	5	3274
11:17:33	39.15	39.20	39.15	-0.10	5	3269
11:17:15	39.15	39.20	39.15	-0.10	1	3264
11:17:08	39.15	39.20	39.15	-0.10	2	3263
11:17:08	39.10	39.15	39.15	-0.10	8	3261
11:16:20	39.10	39.15	39.15	-0.10	3	3253
11:15:54	39.10	39.15	39.10	-0.15	1	3250
11:15:24	39.10	39.15	39.10	-0.15	2	3249
11:14:22	39.10	39.15	39.10	-0.15	1	3247
11:14:05	39.10	39.15	39.10	-0.15	1	3246
11:13:45	39.05	39.10	39.10	-0.15	5	3245
11:13:42	39.05	39.10	39.10	-0.15	1	3240
11:13:22	39.05	39.15	39.05	-0.20	1	3239
11:12:48	39.05	39.10	39.10	-0.15	1	3238
11:12:43	39.05	39.15	39.05	-0.20	1	3237
11:12:34	39.10	39.20	39.10	-0.15	11	3236
11:12:34	39.10	39.20	39.10	-0.15	4	3225
11:12:34	39.10	39.20	39.10	-0.15	1	3221
11:12:19	39.10	39.15	39.15	-0.10	1	3220
11:11:53	39.15	39.20	39.15	-0.10	5	3219
11:11:53	39.15	39.20	39.15	-0.10	2	3214
11:10:48	39.15	39.20	39.15	-0.10	1	3212
11:10:29	39.15	39.20	39.15	-0.10	4	3211
11:09:31	39.15	39.20	39.20	-0.05	1	3207
11:09:12	39.15	39.20	39.20	-0.05	1	3206
11:09:01	39.10	39.20	39.20	-0.05	1	3205
11:09:00	39.15	39.20	39.15	-0.10	1	3204
11:08:54	39.10	39.20	39.10	-0.15	1	3203
11:08:17	39.05	39.15	39.15	-0.10	1	3202
11:08:16	39.10	39.15	39.10	-0.15	11	3201
11:08:16	39.10	39.20	39.10	-0.15	11	3190
11:07:51	39.15	39.20	39.15	-0.10	19	3179
11:07:51	39.20	39.25	39.20	-0.05	10	3160
11:07:36	39.20	39.25	39.20	-0.05	2	3150
11:07:36	39.20	39.25	39.20	-0.05	19	3148
11:07:12	39.20	39.25	39.20	-0.05	1	3129
11:07:01	39.25	39.30	39.25	0	2	3128
11:06:36	39.20	39.25	39.25	0	1	3126
11:06:07	39.25	39.30	39.25	0	16	3125
11:06:07	39.30	39.35	39.30	+0.05	11	3109
11:05:44	39.30	39.35	39.30	+0.05	2	3098
11:05:15	39.30	39.35	39.30	+0.05	4	3096
11:05:10	39.30	39.35	39.30	+0.05	1	3092
11:04:51	39.30	39.35	39.30	+0.05	3	3091
11:02:29	39.25	39.35	39.35	+0.10	10	3088
11:02:09	39.30	39.35	39.30	+0.05	1	3078
11:01:13	39.25	39.30	39.30	+0.05	1	3077
11:00:55	39.25	39.30	39.30	+0.05	1	3076
11:00:51	39.25	39.30	39.30	+0.05	6	3075
11:00:47	39.25	39.30	39.30	+0.05	5	3069
10:59:52	39.25	39.30	39.30	+0.05	2	3064
10:59:04	39.25	39.30	39.25	0	1	3062
10:58:31	39.25	39.30	39.25	0	11	3061
10:58:08	39.30	39.35	39.30	+0.05	2	3050
10:57:04	39.30	39.35	39.30	+0.05	10	3048
10:56:09	39.25	39.30	39.30	+0.05	4	3038
10:56:01	39.25	39.30	39.30	+0.05	3	3034
10:55:56	39.25	39.30	39.30	+0.05	1	3031
10:55:55	39.25	39.30	39.30	+0.05	2	3030
10:55:26	39.25	39.30	39.30	+0.05	2	3028
10:55:23	39.25	39.30	39.25	0	1	3026
10:54:43	39.30	39.35	39.30	+0.05	11	3025
10:54:26	39.30	39.35	39.35	+0.10	1	3014
10:54:09	39.30	39.35	39.35	+0.10	5	3013
10:53:50	39.25	39.30	39.30	+0.05	3	3008
10:53:09	39.25	39.30	39.30	+0.05	3	3005
10:52:42	39.20	39.30	39.30	+0.05	3	3002
10:52:20	39.25	39.30	39.25	0	1	2999
10:51:38	39.25	39.30	39.25	0	1	2998
10:51:06	39.25	39.30	39.25	0	1	2997
10:50:38	39.25	39.35	39.25	0	15	2996
10:50:27	39.30	39.35	39.30	+0.05	2	2981
10:49:35	39.25	39.30	39.30	+0.05	9	2979
10:49:15	39.25	39.30	39.30	+0.05	3	2970
10:48:48	39.25	39.30	39.30	+0.05	1	2967
10:48:20	39.25	39.30	39.25	0	1	2966
10:48:10	39.25	39.30	39.30	+0.05	10	2965
10:47:05	39.20	39.25	39.25	0	5	2955
10:46:25	39.20	39.25	39.20	-0.05	1	2950
10:46:19	39.20	39.25	39.25	0	3	2949
10:46:05	39.20	39.25	39.25	0	1	2946
10:45:33	39.20	39.25	39.25	0	1	2945
10:45:30	39.20	39.25	39.20	-0.05	3	2944
10:45:29	39.20	39.25	39.25	0	1	2941
10:44:37	39.20	39.25	39.25	0	1	2940
10:44:26	39.20	39.25	39.25	0	2	2939
10:44:22	39.25	39.30	39.25	0	1	2937
10:43:31	39.20	39.25	39.25	0	9	2936
10:43:18	39.25	39.30	39.25	0	5	2927
10:43:18	39.25	39.30	39.25	0	2	2922
10:43:18	39.25	39.30	39.25	0	10	2920
10:43:13	39.25	39.30	39.25	0	1	2910
10:40:57	39.20	39.25	39.25	0	5	2909
10:40:39	39.20	39.25	39.25	0	1	2904
10:40:19	39.20	39.25	39.25	0	1	2903
10:40:16	39.20	39.25	39.25	0	1	2902
10:39:33	39.20	39.25	39.20	-0.05	2	2901
10:39:27	39.20	39.25	39.20	-0.05	1	2899
10:38:42	39.20	39.25	39.20	-0.05	2	2898
10:37:56	39.20	39.25	39.25	0	1	2896
10:37:50	39.20	39.25	39.20	-0.05	2	2895
10:37:39	39.20	39.25	39.25	0	1	2893
10:37:15	39.20	39.25	39.25	0	1	2892
10:36:43	39.15	39.20	39.20	-0.05	1	2891
10:36:43	39.15	39.20	39.20	-0.05	1	2890
10:36:23	39.20	39.25	39.20	-0.05	1	2889
10:35:52	39.15	39.25	39.15	-0.10	2	2888
10:35:33	39.15	39.25	39.15	-0.10	1	2886
10:35:24	39.15	39.25	39.15	-0.10	2	2885
10:35:23	39.15	39.20	39.20	-0.05	1	2883
10:35:09	39.20	39.25	39.20	-0.05	9	2882
10:35:00	39.25	39.30	39.25	0	10	2873
10:35:00	39.25	39.30	39.25	0	3	2863
10:34:06	39.25	39.30	39.30	+0.05	1	2860
10:33:42	39.25	39.30	39.30	+0.05	1	2859
10:33:24	39.25	39.30	39.25	0	1	2858
10:31:00	39.30	39.35	39.30	+0.05	3	2857
10:28:58	39.30	39.35	39.30	+0.05	1	2854
10:28:18	39.30	39.35	39.30	+0.05	1	2853
10:28:06	39.30	39.35	39.30	+0.05	2	2852
10:28:06	39.25	39.30	39.30	+0.05	3	2850
10:28:00	39.25	39.30	39.25	0	1	2847
10:27:46	39.25	39.30	39.30	+0.05	1	2846
10:27:28	39.30	39.35	39.30	+0.05	1	2845
10:27:28	39.30	39.35	39.30	+0.05	2	2844
10:26:55	39.25	39.30	39.30	+0.05	2	2842
10:26:02	39.25	39.30	39.30	+0.05	2	2840
10:25:42	39.25	39.30	39.30	+0.05	1	2838
10:25:00	39.25	39.30	39.25	0	2	2837
10:24:22	39.25	39.30	39.25	0	1	2835
10:24:22	39.25	39.30	39.25	0	4	2834
10:24:14	39.30	39.35	39.30	+0.05	2	2830
10:22:58	39.30	39.35	39.30	+0.05	1	2828
10:22:30	39.35	39.40	39.35	+0.10	3	2827
10:22:20	39.25	39.35	39.35	+0.10	3	2824
10:21:57	39.25	39.35	39.35	+0.10	2	2821
10:21:54	39.25	39.30	39.30	+0.05	3	2819
10:20:53	39.25	39.30	39.25	0	2	2816
10:20:00	39.25	39.30	39.25	0	1	2814
10:19:42	39.20	39.25	39.25	0	3	2813
10:19:42	39.20	39.25	39.25	0	2	2810
10:19:42	39.20	39.25	39.25	0	5	2808
10:19:10	39.25	39.30	39.25	0	4	2803
10:19:00	39.30	39.35	39.30	+0.05	4	2799
10:19:00	39.30	39.35	39.30	+0.05	8	2795
10:18:14	39.30	39.35	39.30	+0.05	3	2787
10:18:10	39.30	39.35	39.30	+0.05	3	2784
10:17:54	39.30	39.35	39.30	+0.05	1	2781
10:17:02	39.30	39.35	39.30	+0.05	1	2780
10:16:59	39.30	39.35	39.30	+0.05	2	2779
10:16:01	39.35	39.40	39.35	+0.10	5	2777
10:15:46	39.35	39.40	39.35	+0.10	2	2772
10:15:23	39.30	39.35	39.35	+0.10	3	2770
10:15:13	39.30	39.35	39.35	+0.10	3	2767
10:15:13	39.30	39.35	39.35	+0.10	3	2764
10:13:22	39.35	39.40	39.35	+0.10	1	2761
10:13:12	39.25	39.35	39.35	+0.10	2	2760
10:13:06	39.25	39.30	39.30	+0.05	1	2758
10:12:40	39.25	39.30	39.30	+0.05	5	2757
10:12:32	39.20	39.25	39.25	0	1	2752
10:12:21	39.20	39.25	39.25	0	2	2751
10:12:14	39.25	39.30	39.25	0	5	2749
10:12:14	39.25	39.30	39.25	0	6	2744
10:12:14	39.25	39.30	39.25	0	6	2738
10:12:14	39.25	39.30	39.25	0	7	2732
10:12:14	39.25	39.30	39.25	0	10	2725
10:11:56	39.25	39.30	39.30	+0.05	2	2715
10:11:49	39.30	39.35	39.30	+0.05	9	2713
10:11:37	39.35	39.40	39.35	+0.10	1	2704
10:11:31	39.30	39.35	39.40	+0.15	1	2703
10:11:31	39.30	39.35	39.35	+0.10	1	2702
10:11:13	39.35	39.40	39.35	+0.10	1	2701
10:11:13	39.25	39.35	39.35	+0.10	2	2700
10:11:10	39.25	39.35	39.35	+0.10	1	2698
10:11:04	39.25	39.35	39.35	+0.10	1	2697
10:10:31	39.25	39.35	39.35	+0.10	3	2696
10:10:29	39.30	39.35	39.30	+0.05	16	2693
10:09:46	39.35	39.40	39.35	+0.10	11	2677
10:09:10	39.40	39.45	39.40	+0.15	5	2666
10:09:04	39.40	39.45	39.45	+0.20	1	2661
10:07:56	39.35	39.45	39.35	+0.10	2	2660
10:07:53	39.45	39.50	39.45	+0.20	2	2658
10:07:47	39.35	39.45	39.45	+0.20	1	2656
10:07:32	39.40	39.45	39.40	+0.15	1	2655
10:07:32	39.40	39.45	39.40	+0.15	4	2654
10:07:27	39.40	39.45	39.40	+0.15	1	2650
10:07:22	39.40	39.45	39.45	+0.20	6	2649
10:07:01	39.40	39.45	39.45	+0.20	1	2643
10:05:58	39.45	39.50	39.45	+0.20	1	2642
10:05:25	39.45	39.50	39.50	+0.25	1	2641
10:05:13	39.50	39.55	39.50	+0.25	2	2640
10:05:08	39.50	39.55	39.50	+0.25	4	2638
10:05:03	39.45	39.55	39.55	+0.30	1	2634
10:05:03	39.50	39.55	39.50	+0.25	2	2633
10:04:52	39.55	39.60	39.55	+0.30	4	2631
10:04:52	39.50	39.55	39.55	+0.30	1	2627
10:04:48	39.55	39.60	39.55	+0.30	1	2626
10:04:37	39.45	39.55	39.55	+0.30	2	2625
10:04:36	39.40	39.50	39.50	+0.25	2	2623
10:04:36	39.45	39.50	39.50	+0.25	12	2621
10:04:35	39.45	39.50	39.50	+0.25	1	2609
10:04:31	39.45	39.50	39.50	+0.25	5	2608
10:04:19	39.40	39.45	39.45	+0.20	8	2603
10:04:16	39.40	39.45	39.45	+0.20	2	2595
10:04:08	39.40	39.45	39.40	+0.15	1	2593
10:04:06	39.35	39.40	39.40	+0.15	2	2592
10:04:02	39.35	39.40	39.40	+0.15	3	2590
10:04:00	39.35	39.40	39.40	+0.15	1	2587
10:03:02	39.30	39.35	39.30	+0.05	5	2586
10:00:37	39.25	39.40	39.25	0	1	2581
10:00:21	39.25	39.40	39.25	0	3	2580
10:00:19	39.25	39.30	39.30	+0.05	1	2577
10:00:19	39.25	39.30	39.30	+0.05	1	2576
10:00:17	39.30	39.35	39.30	+0.05	1	2575
10:00:06	39.30	39.35	39.30	+0.05	16	2574
10:00:06	39.35	39.40	39.35	+0.10	8	2558
10:00:06	39.35	39.40	39.35	+0.10	1	2550
09:59:35	39.40	39.45	39.40	+0.15	1	2549
09:59:28	39.40	39.45	39.40	+0.15	2	2548
09:59:28	39.35	39.40	39.40	+0.15	2	2546
09:59:11	39.35	39.40	39.40	+0.15	1	2544
09:58:21	39.30	39.35	39.35	+0.10	2	2543
09:58:12	39.30	39.35	39.35	+0.10	1	2541
09:58:01	39.30	39.35	39.35	+0.10	1	2540
09:57:54	39.35	39.40	39.35	+0.10	1	2539
09:57:46	39.35	39.40	39.35	+0.10	2	2538
09:57:46	39.35	39.40	39.35	+0.10	1	2536
09:57:46	39.30	39.35	39.35	+0.10	1	2535
09:57:39	39.35	39.40	39.35	+0.10	1	2534
09:57:39	39.30	39.35	39.35	+0.10	1	2533
09:57:31	39.30	39.35	39.35	+0.10	1	2532
09:57:31	39.30	39.35	39.35	+0.10	1	2531
09:57:08	39.30	39.35	39.30	+0.05	1	2530
09:56:50	39.25	39.30	39.30	+0.05	1	2529
09:56:32	39.20	39.25	39.25	0	1	2528
09:56:28	39.20	39.25	39.25	0	1	2527
09:56:25	39.20	39.25	39.25	0	2	2526
09:56:09	39.15	39.20	39.20	-0.05	2	2524
09:55:25	39.10	39.15	39.15	-0.10	3	2522
09:55:19	39.15	39.20	39.15	-0.10	3	2519
09:54:39	39.10	39.15	39.10	-0.15	1	2516
09:54:39	39.10	39.15	39.10	-0.15	2	2515
09:54:38	39.10	39.15	39.10	-0.15	3	2513
09:54:05	39.15	39.20	39.10	-0.15	9	2510
09:54:05	39.15	39.20	39.15	-0.10	1	2501
09:53:57	39.10	39.15	39.15	-0.10	1	2500
09:53:49	39.10	39.15	39.15	-0.10	1	2499
09:53:46	39.10	39.15	39.15	-0.10	1	2498
09:53:40	39.10	39.15	39.15	-0.10	1	2497
09:53:24	39.05	39.10	39.10	-0.15	4	2496
09:53:13	39.05	39.15	39.15	-0.10	1	2492
09:53:08	39.10	39.15	39.10	-0.15	5	2491
09:53:08	39.15	39.20	39.15	-0.10	1	2486
09:53:01	39.15	39.20	39.15	-0.10	3	2485
09:52:24	39.15	39.20	39.15	-0.10	4	2482
09:52:24	39.10	39.15	39.15	-0.10	1	2478
09:52:11	39.15	39.20	39.15	-0.10	1	2477
09:52:10	39.15	39.20	39.15	-0.10	1	2476
09:51:37	39.05	39.20	39.20	-0.05	2	2475
09:50:49	39.10	39.20	39.05	-0.20	7	2473
09:50:49	39.10	39.20	39.10	-0.15	3	2466
09:50:09	39.15	39.20	39.15	-0.10	1	2463
09:49:26	39.15	39.20	39.15	-0.10	5	2462
09:49:15	39.20	39.25	39.20	-0.05	1	2457
09:48:44	39.15	39.25	39.15	-0.10	8	2456
09:48:44	39.20	39.30	39.20	-0.05	1	2448
09:48:24	39.15	39.20	39.20	-0.05	1	2447
09:47:50	39.15	39.20	39.20	-0.05	1	2446
09:47:48	39.20	39.25	39.20	-0.05	5	2445
09:47:47	39.15	39.20	39.20	-0.05	1	2440
09:47:42	39.15	39.20	39.20	-0.05	1	2439
09:47:36	39.20	39.25	39.20	-0.05	1	2438
09:47:31	39.15	39.25	39.25	0	1	2437
09:47:28	39.20	39.25	39.20	-0.05	6	2436
09:47:28	39.20	39.25	39.20	-0.05	1	2430
09:47:15	39.15	39.20	39.20	-0.05	1	2429
09:46:45	39.10	39.20	39.20	-0.05	2	2428
09:46:30	39.20	39.25	39.20	-0.05	3	2426
09:46:24	39.20	39.25	39.20	-0.05	1	2423
09:46:09	39.10	39.20	39.20	-0.05	1	2422
09:45:43	39.10	39.15	39.15	-0.10	1	2421
09:45:38	39.00	39.10	39.10	-0.15	9	2420
09:45:30	38.95	39.05	39.05	-0.20	2	2411
09:45:30	39.00	39.05	38.95	-0.30	4	2409
09:45:30	39.00	39.05	39.00	-0.25	1	2405
09:45:29	38.95	39.00	39.00	-0.25	1	2404
09:45:29	39.00	39.05	39.00	-0.25	1	2403
09:44:54	38.90	39.00	38.90	-0.35	3	2402
09:44:49	38.95	39.00	39.00	-0.25	1	2399
09:44:45	38.95	39.00	38.95	-0.30	5	2398
09:44:45	39.00	39.10	39.00	-0.25	9	2393
09:44:37	39.00	39.05	39.05	-0.20	1	2384
09:44:29	39.00	39.10	39.10	-0.15	1	2383
09:44:22	39.00	39.05	39.05	-0.20	1	2382
09:44:22	39.05	39.10	39.05	-0.20	7	2381
09:44:03	39.05	39.10	39.05	-0.20	13	2374
09:43:45	38.85	38.90	38.90	-0.35	2	2361
09:43:45	39.00	39.15	38.90	-0.35	14	2359
09:43:45	39.00	39.15	38.95	-0.30	8	2345
09:43:45	39.00	39.15	39.00	-0.25	6	2337
09:43:42	39.05	39.20	39.00	-0.25	5	2331
09:43:42	39.05	39.20	39.05	-0.20	5	2326
09:43:40	39.05	39.10	39.10	-0.15	1	2321
09:43:40	39.05	39.10	39.10	-0.15	2	2320
09:43:40	39.10	39.20	39.10	-0.15	2	2318
09:43:27	39.10	39.20	39.10	-0.15	5	2316
09:43:18	39.05	39.10	39.10	-0.15	5	2311
09:43:10	39.00	39.05	39.05	-0.20	2	2306
09:43:08	39.05	39.10	39.00	-0.25	2	2304
09:43:08	39.05	39.10	39.05	-0.20	8	2302
09:43:07	39.05	39.10	39.05	-0.20	5	2294
09:42:56	39.05	39.10	39.05	-0.20	1	2289
09:42:56	39.00	39.05	39.05	-0.20	1	2288
09:42:55	38.95	39.00	39.00	-0.25	7	2287
09:42:50	38.95	39.00	39.00	-0.25	1	2280
09:42:46	39.00	39.05	39.00	-0.25	1	2279
09:42:44	38.95	39.00	39.00	-0.25	1	2278
09:42:23	38.95	39.00	39.00	-0.25	1	2277
09:42:23	38.95	39.00	39.00	-0.25	3	2276
09:42:20	38.95	39.00	38.95	-0.30	2	2273
09:42:16	38.95	39.00	39.00	-0.25	1	2271
09:42:05	38.95	39.00	39.00	-0.25	1	2270
09:42:01	38.95	39.00	39.00	-0.25	1	2269
09:41:58	38.95	39.00	39.00	-0.25	2	2268
09:41:56	38.95	39.00	39.00	-0.25	1	2266
09:41:52	38.95	39.00	39.00	-0.25	1	2265
09:41:52	38.95	39.00	39.00	-0.25	2	2264
09:41:41	38.95	39.00	39.00	-0.25	1	2262
09:41:20	38.90	38.95	39.00	-0.25	2	2261
09:41:20	38.90	38.95	38.95	-0.30	2	2259
09:41:15	38.95	39.00	38.95	-0.30	1	2257
09:41:15	38.95	39.00	38.95	-0.30	9	2256
09:41:15	38.95	39.00	38.95	-0.30	8	2247
09:41:14	39.00	39.05	39.00	-0.25	29	2239
09:41:14	39.00	39.05	39.00	-0.25	29	2210
09:41:14	39.00	39.05	39.00	-0.25	2	2181
09:41:14	39.00	39.05	39.00	-0.25	1	2179
09:41:11	39.05	39.10	39.05	-0.20	2	2178
09:41:08	39.00	39.10	39.00	-0.25	2	2176
09:41:00	39.05	39.10	39.05	-0.20	14	2174
09:40:36	39.05	39.10	39.10	-0.15	1	2160
09:40:08	39.05	39.10	39.05	-0.20	2	2159
09:40:00	39.05	39.10	39.10	-0.15	1	2157
09:39:53	39.05	39.10	39.05	-0.20	4	2156
09:39:46	39.10	39.15	39.10	-0.15	5	2152
09:39:44	39.00	39.05	39.05	-0.20	6	2147
09:39:42	39.05	39.15	39.05	-0.20	11	2141
09:39:42	39.05	39.15	39.05	-0.20	7	2130
09:39:38	39.10	39.25	39.10	-0.15	12	2123
09:39:36	39.15	39.25	39.15	-0.10	1	2111
09:39:36	39.15	39.25	39.15	-0.10	1	2110
09:39:22	39.10	39.15	39.15	-0.10	1	2109
09:39:17	39.10	39.15	39.15	-0.10	5	2108
09:38:54	39.05	39.10	39.10	-0.15	1	2103
09:38:46	39.05	39.10	39.10	-0.15	1	2102
09:38:46	39.05	39.10	39.10	-0.15	5	2101
09:38:42	39.05	39.10	39.10	-0.15	1	2096
09:38:37	39.05	39.10	39.10	-0.15	1	2095
09:38:21	39.10	39.15	39.10	-0.15	3	2094
09:38:21	39.10	39.15	39.10	-0.15	19	2091
09:38:21	39.15	39.25	39.15	-0.10	6	2072
09:38:10	39.15	39.30	39.30	+0.05	1	2066
09:38:01	39.15	39.35	39.15	-0.10	2	2065
09:37:57	39.10	39.15	39.15	-0.10	3	2063
09:37:48	39.15	39.20	39.15	-0.10	1	2060
09:37:34	39.10	39.20	39.10	-0.15	2	2059
09:37:34	39.15	39.25	39.15	-0.10	25	2057
09:37:33	39.20	39.30	39.20	-0.05	1	2032
09:37:19	39.15	39.20	39.20	-0.05	1	2031
09:37:08	39.15	39.20	39.20	-0.05	1	2030
09:36:58	39.20	39.30	39.20	-0.05	1	2029
09:36:54	39.15	39.20	39.20	-0.05	4	2028
09:36:52	39.15	39.20	39.20	-0.05	1	2024
09:36:48	39.20	39.35	39.20	-0.05	7	2023
09:36:47	39.25	39.40	39.20	-0.05	7	2016
09:36:47	39.25	39.40	39.25	0	2	2009
09:36:45	39.25	39.40	39.40	+0.15	1	2007
09:36:30	39.25	39.40	39.40	+0.15	1	2006
09:36:30	39.25	39.40	39.40	+0.15	1	2005
09:36:30	39.45	39.50	39.45	+0.20	2	2004
09:36:30	39.20	39.30	39.45	+0.20	8	2002
09:36:30	39.20	39.30	39.40	+0.15	5	1994
09:36:30	39.20	39.30	39.30	+0.05	5	1989
09:36:04	39.20	39.35	39.20	-0.05	1	1984
09:36:02	39.20	39.25	39.25	0	2	1983
09:35:41	39.15	39.20	39.20	-0.05	1	1981
09:35:41	39.15	39.20	39.20	-0.05	4	1980
09:35:41	39.15	39.20	39.20	-0.05	1	1976
09:35:32	39.15	39.20	39.20	-0.05	1	1975
09:35:19	39.15	39.20	39.15	-0.10	1	1974
09:35:00	39.15	39.20	39.15	-0.10	1	1973
09:34:14	39.10	39.15	39.15	-0.10	1	1972
09:33:58	39.05	39.15	39.05	-0.20	1	1971
09:33:56	39.00	39.05	39.05	-0.20	1	1970
09:33:53	39.00	39.05	39.05	-0.20	1	1969
09:33:52	39.00	39.05	39.05	-0.20	1	1968
09:33:45	39.05	39.15	39.05	-0.20	13	1967
09:33:44	39.10	39.15	39.10	-0.15	6	1954
09:33:44	39.10	39.15	39.10	-0.15	1	1948
09:33:44	39.10	39.15	39.10	-0.15	6	1947
09:33:44	39.10	39.15	39.10	-0.15	1	1941
09:33:44	39.10	39.15	39.10	-0.15	3	1940
09:33:44	39.15	39.20	39.15	-0.10	29	1937
09:33:44	39.15	39.20	39.15	-0.10	1	1908
09:33:43	39.15	39.20	39.20	-0.05	1	1907
09:33:35	39.15	39.25	39.25	0	1	1906
09:33:22	39.20	39.25	39.15	-0.10	2	1905
09:33:22	39.20	39.25	39.20	-0.05	2	1903
09:33:21	39.20	39.25	39.20	-0.05	1	1901
09:33:14	39.25	39.30	39.25	0	2	1900
09:33:04	39.20	39.35	39.20	-0.05	10	1898
09:33:04	39.25	39.35	39.25	0	2	1888
09:32:52	39.25	39.35	39.25	0	9	1886
09:32:52	39.30	39.35	39.30	+0.05	1	1877
09:32:09	39.15	39.20	39.20	-0.05	2	1876
09:32:07	39.15	39.20	39.20	-0.05	2	1874
09:31:58	39.15	39.20	39.20	-0.05	1	1872
09:31:57	39.15	39.20	39.20	-0.05	1	1871
09:31:57	39.20	39.30	39.20	-0.05	1	1870
09:31:54	39.25	39.40	39.20	-0.05	16	1869
09:31:54	39.25	39.40	39.25	0	1	1853
09:31:45	39.20	39.40	39.40	+0.15	2	1852
09:30:50	39.20	39.25	39.20	-0.05	1	1850
09:30:42	39.20	39.25	39.20	-0.05	2	1849
09:30:42	39.15	39.20	39.20	-0.05	4	1847
09:30:36	39.15	39.20	39.10	-0.15	1	1843
09:30:36	39.15	39.20	39.15	-0.10	4	1842
09:30:30	39.10	39.15	39.15	-0.10	4	1838
09:30:16	39.05	39.10	39.10	-0.15	5	1834
09:30:13	39.00	39.10	39.10	-0.15	5	1829
09:30:01	39.00	39.10	39.10	-0.15	1	1824
09:30:01	39.05	39.10	39.05	-0.20	5	1823
09:30:01	39.05	39.10	39.05	-0.20	14	1818
09:29:56	39.10	39.15	39.10	-0.15	1	1804
09:29:56	39.10	39.15	39.10	-0.15	1	1803
09:29:55	39.10	39.15	39.10	-0.15	4	1802
09:29:48	39.05	39.10	39.10	-0.15	2	1798
09:29:43	39.05	39.10	39.10	-0.15	2	1796
09:29:42	39.10	39.15	39.10	-0.15	4	1794
09:29:37	39.10	39.15	39.15	-0.10	1	1790
09:29:24	39.05	39.10	39.10	-0.15	1	1789
09:29:18	39.05	39.10	39.10	-0.15	1	1788
09:29:18	39.05	39.10	39.10	-0.15	2	1787
09:29:10	39.05	39.10	39.10	-0.15	1	1785
09:29:09	39.05	39.10	39.05	-0.20	1	1784
09:29:03	39.05	39.10	39.10	-0.15	1	1783
09:29:02	39.05	39.10	39.10	-0.15	1	1782
09:29:00	39.05	39.10	39.10	-0.15	2	1781
09:28:59	39.05	39.10	39.05	-0.20	3	1779
09:28:59	39.05	39.10	39.10	-0.15	1	1776
09:28:47	39.05	39.10	39.10	-0.15	1	1775
09:28:02	39.05	39.10	39.05	-0.20	1	1774
09:27:53	39.05	39.10	39.05	-0.20	13	1773
09:27:48	39.10	39.15	39.10	-0.15	3	1760
09:27:46	39.15	39.20	39.15	-0.10	9	1757
09:27:44	39.10	39.20	39.10	-0.15	1	1748
09:27:35	39.05	39.10	39.10	-0.15	1	1747
09:27:35	39.10	39.20	39.10	-0.15	1	1746
09:27:28	39.05	39.15	39.15	-0.10	1	1745
09:27:23	39.10	39.20	39.10	-0.15	15	1744
09:27:22	39.15	39.20	39.15	-0.10	11	1729
09:27:19	39.20	39.25	39.20	-0.05	2	1718
09:27:19	39.15	39.25	39.15	-0.10	1	1716
09:27:16	39.20	39.25	39.20	-0.05	1	1715
09:27:15	39.15	39.20	39.20	-0.05	1	1714
09:27:09	39.20	39.25	39.20	-0.05	1	1713
09:27:07	39.15	39.20	39.20	-0.05	1	1712
09:27:04	39.20	39.25	39.20	-0.05	1	1711
09:27:04	39.20	39.25	39.20	-0.05	3	1710
09:27:03	39.15	39.20	39.20	-0.05	1	1707
09:27:03	39.20	39.25	39.20	-0.05	1	1706
09:26:57	39.20	39.25	39.20	-0.05	1	1705
09:26:50	39.20	39.25	39.20	-0.05	12	1704
09:26:50	39.20	39.25	39.20	-0.05	1	1692
09:26:50	39.20	39.25	39.20	-0.05	1	1691
09:26:50	39.20	39.25	39.20	-0.05	26	1690
09:26:46	39.20	39.25	39.25	0	1	1664
09:26:45	39.20	39.25	39.20	-0.05	1	1663
09:26:45	39.20	39.25	39.20	-0.05	1	1662
09:26:45	39.20	39.25	39.20	-0.05	1	1661
09:26:45	39.20	39.25	39.20	-0.05	1	1660
09:26:45	39.25	39.30	39.25	0	53	1659
09:26:45	39.25	39.30	39.25	0	7	1606
09:26:45	39.30	39.35	39.30	+0.05	19	1599
09:26:45	39.30	39.35	39.30	+0.05	4	1580
09:26:43	39.30	39.35	39.30	+0.05	1	1576
09:26:36	39.30	39.40	39.30	+0.05	3	1575
09:26:27	39.35	39.45	39.35	+0.10	9	1572
09:26:27	39.35	39.45	39.35	+0.10	8	1563
09:26:27	39.40	39.50	39.40	+0.15	12	1555
09:26:18	39.45	39.50	39.45	+0.20	1	1543
09:26:14	39.40	39.50	39.50	+0.25	1	1542
09:25:48	39.50	39.55	39.50	+0.25	2	1541
09:25:40	39.40	39.50	39.50	+0.25	1	1539
09:25:32	39.40	39.50	39.50	+0.25	1	1538
09:25:26	39.40	39.50	39.50	+0.25	1	1537
09:25:22	39.40	39.50	39.50	+0.25	5	1536
09:25:14	39.45	39.55	39.45	+0.20	4	1531
09:25:03	39.45	39.55	39.45	+0.20	1	1527
09:25:01	39.45	39.50	39.50	+0.25	2	1526
09:24:55	39.35	39.45	39.45	+0.20	1	1524
09:24:53	39.35	39.45	39.45	+0.20	5	1523
09:24:40	39.35	39.45	39.45	+0.20	1	1518
09:24:36	39.40	39.45	39.40	+0.15	2	1517
09:24:26	39.35	39.45	39.45	+0.20	3	1515
09:24:24	39.40	39.45	39.40	+0.15	1	1512
09:24:09	39.35	39.40	39.40	+0.15	1	1511
09:24:08	39.35	39.40	39.35	+0.10	6	1510
09:24:06	39.35	39.40	39.40	+0.15	1	1504
09:24:03	39.40	39.45	39.40	+0.15	1	1503
09:23:57	39.40	39.45	39.40	+0.15	2	1502
09:23:57	39.40	39.45	39.40	+0.15	18	1500
09:23:54	39.50	39.55	39.50	+0.25	1	1482
09:23:49	39.40	39.50	39.50	+0.25	1	1481
09:23:46	39.45	39.50	39.45	+0.20	3	1480
09:23:44	39.45	39.55	39.55	+0.30	1	1477
09:23:41	39.50	39.55	39.50	+0.25	1	1476
09:23:40	39.50	39.55	39.50	+0.25	1	1475
09:23:19	39.50	39.55	39.50	+0.25	6	1474
09:23:19	39.40	39.50	39.50	+0.25	4	1468
09:23:10	39.35	39.40	39.40	+0.15	1	1464
09:22:53	39.35	39.50	39.35	+0.10	1	1463
09:22:45	39.35	39.50	39.35	+0.10	2	1462
09:22:41	39.30	39.35	39.35	+0.10	6	1460
09:22:37	39.35	39.50	39.35	+0.10	4	1454
09:22:36	39.35	39.50	39.35	+0.10	1	1450
09:22:25	39.35	39.40	39.35	+0.10	1	1449
09:22:25	39.35	39.40	39.35	+0.10	3	1448
09:22:25	39.35	39.45	39.35	+0.10	7	1445
09:22:24	39.35	39.45	39.35	+0.10	4	1438
09:22:23	39.40	39.50	39.40	+0.15	32	1434
09:22:23	39.40	39.50	39.40	+0.15	3	1402
09:22:23	39.45	39.55	39.40	+0.15	48	1399
09:22:23	39.45	39.55	39.45	+0.20	12	1351
09:22:16	39.50	39.60	39.50	+0.25	1	1339
09:22:12	39.50	39.60	39.60	+0.35	1	1338
09:22:08	39.50	39.60	39.50	+0.25	5	1337
09:22:05	39.55	39.60	39.55	+0.30	3	1332
09:22:05	39.60	39.65	39.60	+0.35	11	1329
09:21:51	39.55	39.60	39.65	+0.40	9	1318
09:21:51	39.55	39.60	39.60	+0.35	1	1309
09:21:41	39.55	39.60	39.60	+0.35	1	1308
09:21:34	39.55	39.60	39.60	+0.35	2	1307
09:21:27	39.60	39.65	39.60	+0.35	1	1305
09:21:26	39.55	39.65	39.55	+0.30	2	1304
09:21:23	39.55	39.65	39.65	+0.40	2	1302
09:21:18	39.60	39.65	39.60	+0.35	5	1300
09:21:17	39.65	39.70	39.65	+0.40	1	1295
09:21:08	39.70	39.75	39.70	+0.45	1	1294
09:20:23	39.70	39.75	39.70	+0.45	1	1293
09:20:23	39.70	39.75	39.70	+0.45	1	1292
09:20:17	39.60	39.70	39.70	+0.45	1	1291
09:20:12	39.60	39.75	39.60	+0.35	7	1290
09:20:12	39.60	39.75	39.60	+0.35	1	1283
09:20:12	39.75	39.80	39.75	+0.50	1	1282
09:19:48	39.60	39.80	39.80	+0.55	1	1281
09:19:42	39.60	39.75	39.75	+0.50	5	1280
09:19:41	39.60	39.65	39.75	+0.50	1	1275
09:19:41	39.60	39.65	39.65	+0.40	1	1274
09:19:41	39.65	39.80	39.65	+0.40	2	1273
09:19:41	39.70	39.85	39.70	+0.45	23	1271
09:19:41	39.75	39.90	39.75	+0.50	6	1248
09:19:29	39.80	39.90	39.80	+0.55	1	1242
09:19:18	39.80	39.90	39.80	+0.55	2	1241
09:19:16	39.75	39.85	39.85	+0.60	1	1239
09:18:59	39.80	39.90	39.80	+0.55	2	1238
09:17:56	39.70	39.90	39.70	+0.45	7	1236
09:17:44	39.80	39.90	39.70	+0.45	42	1229
09:17:44	39.80	39.90	39.75	+0.50	18	1187
09:17:44	39.80	39.90	39.80	+0.55	2	1169
09:17:44	39.80	39.90	39.90	+0.65	2	1167
09:17:44	39.80	39.90	39.90	+0.65	1	1165
09:17:44	39.90	40.00	39.90	+0.65	18	1164
09:17:38	39.90	40.00	39.85	+0.60	1	1146
09:17:38	39.90	40.00	39.90	+0.65	2	1145
09:17:36	39.80	39.95	40.00	+0.75	9	1143
09:17:36	39.80	39.95	39.95	+0.70	1	1134
09:17:30	39.75	39.85	39.85	+0.60	1	1133
09:17:23	39.75	39.85	39.90	+0.65	3	1132
09:17:23	39.75	39.85	39.85	+0.60	2	1129
09:17:22	39.75	39.90	39.75	+0.50	3	1127
09:17:11	39.75	39.90	39.75	+0.50	1	1124
09:17:09	39.70	39.75	39.75	+0.50	5	1123
09:17:04	39.65	39.75	39.75	+0.50	2	1118
09:17:04	39.70	39.75	39.65	+0.40	1	1116
09:17:04	39.70	39.75	39.70	+0.45	4	1115
09:17:01	39.70	39.75	39.75	+0.50	2	1111
09:16:56	39.65	39.70	39.70	+0.45	1	1109
09:16:51	39.70	39.75	39.70	+0.45	5	1108
09:16:44	39.70	39.80	39.80	+0.55	6	1103
09:16:38	39.75	39.80	39.75	+0.50	1	1097
09:16:28	39.75	39.80	39.75	+0.50	1	1096
09:16:28	39.75	39.80	39.75	+0.50	1	1095
09:16:28	39.70	39.75	39.75	+0.50	1	1094
09:16:18	39.70	39.75	39.75	+0.50	1	1093
09:16:13	39.70	39.75	39.75	+0.50	1	1092
09:15:49	39.60	39.70	39.75	+0.50	3	1091
09:15:49	39.60	39.70	39.70	+0.45	7	1088
09:15:49	39.60	39.70	39.70	+0.45	1	1081
09:15:46	39.65	39.70	39.65	+0.40	3	1080
09:15:46	39.60	39.65	39.65	+0.40	2	1077
09:15:41	39.65	39.70	39.65	+0.40	1	1075
09:15:35	39.65	39.70	39.65	+0.40	6	1074
09:15:28	39.65	39.70	39.65	+0.40	1	1068
09:15:27	39.65	39.70	39.65	+0.40	12	1067
09:15:13	39.60	39.65	39.65	+0.40	1	1055
09:14:48	39.50	39.60	39.60	+0.35	1	1054
09:14:43	39.50	39.60	39.60	+0.35	2	1053
09:14:23	39.50	39.60	39.60	+0.35	1	1051
09:14:06	39.45	39.60	39.45	+0.20	1	1050
09:14:01	39.45	39.60	39.45	+0.20	1	1049
09:14:00	39.40	39.50	39.60	+0.35	10	1048
09:13:24	39.45	39.50	39.45	+0.20	12	1038
09:13:13	39.45	39.50	39.50	+0.25	1	1026
09:13:10	39.45	39.50	39.50	+0.25	1	1025
09:13:10	39.45	39.50	39.50	+0.25	1	1024
09:13:07	39.50	39.60	39.50	+0.25	5	1023
09:13:07	39.55	39.65	39.55	+0.30	1	1018
09:12:56	39.50	39.60	39.60	+0.35	1	1017
09:12:51	39.50	39.60	39.50	+0.25	1	1016
09:12:30	39.45	39.50	39.45	+0.20	1	1015
09:12:26	39.40	39.45	39.45	+0.20	1	1014
09:12:22	39.40	39.50	39.50	+0.25	1	1013
09:12:15	39.40	39.50	39.40	+0.15	1	1012
09:12:13	39.40	39.50	39.40	+0.15	4	1011
09:11:50	39.30	39.35	39.35	+0.10	2	1007
09:11:50	39.30	39.35	39.35	+0.10	5	1005
09:11:50	39.35	39.45	39.35	+0.10	7	1000
09:11:49	39.40	39.45	39.35	+0.10	5	993
09:11:49	39.40	39.45	39.40	+0.15	15	988
09:11:47	39.40	39.45	39.45	+0.20	1	973
09:11:41	39.45	39.50	39.45	+0.20	1	972
09:11:41	39.50	39.55	39.50	+0.25	28	971
09:11:39	39.50	39.55	39.50	+0.25	1	943
09:11:39	39.55	39.60	39.55	+0.30	1	942
09:11:39	39.55	39.60	39.55	+0.30	1	941
09:11:39	39.70	39.75	39.55	+0.30	19	940
09:10:46	39.70	39.75	39.70	+0.45	1	921
09:10:46	39.65	39.75	39.75	+0.50	3	920
09:10:44	39.65	39.70	39.70	+0.45	1	917
09:10:40	39.60	39.65	39.65	+0.40	9	916
09:10:28	39.60	39.70	39.60	+0.35	2	907
09:10:14	39.60	39.65	39.60	+0.35	3	905
09:10:14	39.50	39.55	39.60	+0.35	4	902
09:10:14	39.50	39.55	39.55	+0.30	3	898
09:10:13	39.50	39.55	39.55	+0.30	1	895
09:10:08	39.55	39.60	39.55	+0.30	1	894
09:10:07	39.55	39.60	39.55	+0.30	2	893
09:10:05	39.55	39.60	39.55	+0.30	8	891
09:10:05	39.60	39.65	39.60	+0.35	1	883
09:10:05	39.60	39.65	39.60	+0.35	2	882
09:09:55	39.50	39.55	39.55	+0.30	17	880
09:09:55	39.55	39.65	39.55	+0.30	3	863
09:09:52	39.55	39.60	39.60	+0.35	1	860
09:09:45	39.50	39.55	39.55	+0.30	3	859
09:09:44	39.50	39.55	39.55	+0.30	1	856
09:08:49	39.65	39.70	39.65	+0.40	1	855
09:08:47	39.70	39.75	39.70	+0.45	1	854
09:08:47	39.65	39.70	39.70	+0.45	2	853
09:08:45	39.65	39.70	39.65	+0.40	4	851
09:08:42	39.60	39.70	39.70	+0.45	1	847
09:08:42	39.65	39.70	39.65	+0.40	2	846
09:08:33	39.65	39.75	39.75	+0.50	1	844
09:08:32	39.65	39.70	39.70	+0.45	2	843
09:08:29	39.70	39.75	39.70	+0.45	12	841
09:08:29	39.70	39.75	39.70	+0.45	2	829
09:08:25	39.75	39.80	39.75	+0.50	2	827
09:08:24	39.75	39.80	39.75	+0.50	6	825
09:08:24	39.75	39.80	39.75	+0.50	2	819
09:08:11	39.75	39.80	39.75	+0.50	1	817
09:08:05	39.75	39.80	39.75	+0.50	1	816
09:08:02	39.70	39.80	39.70	+0.45	1	815
09:08:02	39.75	39.85	39.75	+0.50	9	814
09:08:02	39.85	39.95	39.85	+0.60	4	805
09:08:02	39.85	39.95	39.85	+0.60	1	801
09:07:57	39.75	39.85	39.75	+0.50	1	800
09:07:54	39.80	39.85	39.80	+0.55	4	799
09:07:52	39.85	39.90	39.85	+0.60	2	795
09:07:52	39.75	39.85	39.85	+0.60	1	793
09:07:52	39.75	39.80	39.85	+0.60	2	792
09:07:52	39.75	39.80	39.80	+0.55	6	790
09:07:51	39.80	39.85	39.80	+0.55	11	784
09:07:51	39.80	39.85	39.80	+0.55	7	773
09:07:36	39.85	39.90	39.85	+0.60	1	766
09:07:33	39.85	39.90	39.90	+0.65	1	765
09:07:32	39.90	39.95	39.90	+0.65	22	764
09:07:32	39.90	39.95	39.90	+0.65	1	742
09:07:29	39.90	39.95	39.90	+0.65	1	741
09:06:51	39.85	39.90	39.85	+0.60	12	740
09:06:42	39.85	39.90	39.90	+0.65	2	728
09:06:40	39.85	39.90	39.85	+0.60	1	726
09:06:39	39.85	39.90	39.85	+0.60	1	725
09:06:35	39.85	39.90	39.85	+0.60	2	724
09:06:28	39.85	39.90	39.85	+0.60	1	722
09:06:27	39.80	39.85	39.85	+0.60	1	721
09:06:05	39.85	39.90	39.85	+0.60	2	720
09:06:05	39.85	39.90	39.85	+0.60	1	718
09:06:03	39.85	39.90	39.90	+0.65	1	717
09:05:54	39.85	39.90	39.90	+0.65	1	716
09:05:50	39.90	39.95	39.90	+0.65	7	715
09:05:46	39.90	39.95	39.95	+0.70	1	708
09:05:42	39.90	39.95	39.95	+0.70	1	707
09:05:42	39.90	39.95	39.95	+0.70	3	706
09:05:07	39.95	40.00	39.95	+0.70	4	703
09:05:03	39.95	40.00	40.00	+0.75	1	699
09:04:58	39.80	40.00	40.00	+0.75	3	698
09:04:53	39.75	39.90	39.90	+0.65	2	695
09:04:52	39.95	40.00	39.70	+0.45	3	693
09:04:52	39.95	40.00	39.75	+0.50	5	690
09:04:52	39.95	40.00	39.80	+0.55	6	685
09:04:52	39.95	40.00	39.85	+0.60	2	679
09:04:52	39.95	40.00	39.90	+0.65	3	677
09:04:52	39.95	40.00	39.95	+0.70	1	674
09:04:50	39.95	40.00	40.00	+0.75	1	673
09:04:48	39.95	40.00	40.00	+0.75	1	672
09:04:44	40.00	40.05	40.00	+0.75	1	671
09:04:44	40.00	40.05	40.00	+0.75	1	670
09:04:44	40.00	40.05	40.00	+0.75	1	669
09:04:41	40.00	40.05	40.00	+0.75	1	668
09:04:41	40.00	40.05	40.00	+0.75	4	667
09:04:21	40.05	40.10	40.05	+0.80	2	663
09:04:18	40.05	40.10	40.05	+0.80	13	661
09:04:18	40.05	40.10	40.05	+0.80	2	648
09:03:40	40.00	40.05	40.05	+0.80	1	646
09:03:34	40.00	40.05	40.00	+0.75	1	645
09:03:34	40.00	40.05	40.05	+0.80	2	644
09:03:24	40.00	40.05	40.05	+0.80	1	642
09:03:23	40.00	40.05	40.05	+0.80	1	641
09:03:18	40.05	40.10	40.05	+0.80	3	640
09:03:18	40.05	40.10	40.05	+0.80	2	637
09:03:18	40.05	40.10	40.05	+0.80	1	635
09:03:18	40.05	40.10	40.05	+0.80	14	634
09:03:13	40.10	40.20	40.10	+0.85	21	620
09:03:13	40.15	40.20	40.15	+0.90	11	599
09:03:13	40.20	40.25	40.20	+0.95	1	588
09:03:05	40.15	40.20	40.20	+0.95	1	587
09:03:01	40.15	40.25	40.15	+0.90	2	586
09:03:00	40.20	40.25	40.20	+0.95	5	584
09:03:00	40.20	40.25	40.20	+0.95	4	579
09:02:57	40.20	40.25	40.20	+0.95	2	575
09:02:53	40.20	40.25	40.20	+0.95	1	573
09:02:52	40.20	40.25	40.20	+0.95	2	572
09:02:51	40.20	40.25	40.25	+1.00	1	570
09:02:50	40.20	40.25	40.25	+1.00	1	569
09:02:49	40.20	40.25	40.25	+1.00	2	568
09:02:40	40.25	40.30	40.25	+1.00	1	566
09:02:35	40.20	40.30	40.20	+0.95	1	565
09:02:34	40.20	40.25	40.25	+1.00	1	564
09:02:28	40.25	40.30	40.25	+1.00	4	563
09:02:25	40.25	40.30	40.25	+1.00	2	559
09:02:23	40.25	40.30	40.30	+1.05	1	557
09:02:15	40.25	40.30	40.30	+1.05	1	556
09:02:11	40.25	40.30	40.25	+1.00	6	555
09:02:06	40.25	40.30	40.25	+1.00	1	549
09:01:57	40.20	40.25	40.25	+1.00	1	548
09:01:56	40.25	40.35	40.25	+1.00	4	547
09:01:51	40.25	40.35	40.25	+1.00	2	543
09:01:43	40.15	40.25	40.25	+1.00	7	541
09:01:43	40.15	40.25	40.25	+1.00	1	534
09:01:35	40.15	40.20	40.20	+0.95	1	533
09:01:34	40.25	40.30	40.25	+1.00	4	532
09:01:34	40.30	40.35	40.30	+1.05	7	528
09:01:28	40.30	40.35	40.35	+1.10	1	521
09:01:26	40.35	40.40	40.35	+1.10	2	520
09:01:26	40.40	40.45	40.40	+1.15	14	518
09:01:26	40.45	40.50	40.45	+1.20	8	504
09:01:26	40.45	40.50	40.45	+1.20	1	496
09:01:16	40.45	40.50	40.50	+1.25	1	495
09:01:15	40.45	40.50	40.50	+1.25	1	494
09:01:15	40.45	40.50	40.45	+1.20	1	493
09:01:13	40.45	40.50	40.50	+1.25	1	492
09:01:09	40.50	40.55	40.50	+1.25	6	491
09:01:08	40.50	40.55	40.50	+1.25	1	485
09:01:03	40.50	40.55	40.50	+1.25	1	484
09:01:01	40.45	40.50	40.50	+1.25	2	483
09:01:01	40.50	40.55	40.50	+1.25	1	481
09:01:01	40.45	40.50	40.60	+1.35	7	480
09:01:01	40.45	40.50	40.55	+1.30	5	473
09:01:01	40.45	40.50	40.50	+1.25	8	468
09:01:00	40.45	40.50	40.45	+1.20	6	460
09:00:52	40.40	40.45	40.45	+1.20	1	454
09:00:51	40.45	40.50	40.45	+1.20	1	453
09:00:51	40.50	40.55	40.50	+1.25	1	452
09:00:50	40.40	40.50	40.50	+1.25	1	451
09:00:50	40.40	40.50	40.40	+1.15	1	450
09:00:44	40.45	40.55	40.45	+1.20	2	449
09:00:42	40.40	40.55	40.40	+1.15	1	447
09:00:42	40.40	40.50	40.55	+1.30	6	446
09:00:42	40.40	40.50	40.50	+1.25	4	440
09:00:41	40.40	40.50	40.50	+1.25	2	436
09:00:40	40.40	40.50	40.40	+1.15	2	434
09:00:39	40.40	40.45	40.45	+1.20	1	432
09:00:37	40.40	40.45	40.45	+1.20	1	431
09:00:37	40.40	40.45	40.45	+1.20	4	430
09:00:35	40.40	40.45	40.40	+1.15	1	426
09:00:31	40.40	40.45	40.45	+1.20	1	425
09:00:30	40.40	40.45	40.40	+1.15	2	424
09:00:27	40.40	40.45	40.40	+1.15	1	422
09:00:26	40.30	40.40	40.40	+1.15	1	421
09:00:25	40.30	40.40	40.40	+1.15	5	420
09:00:25	40.30	40.35	40.40	+1.15	1	415
09:00:25	40.30	40.35	40.35	+1.10	1	414
09:00:20	40.30	40.35	40.35	+1.10	1	413
09:00:16	40.25	40.40	40.40	+1.15	1	412
09:00:13	40.40	40.45	40.40	+1.15	10	411
09:00:13	40.25	40.35	40.45	+1.20	1	401
09:00:13	40.25	40.35	40.35	+1.10	1	400
09:00:13	40.25	40.35	40.35	+1.10	1	399
09:00:09	40.15	40.40	40.40	+1.15	4	398
09:00:05	40.35	40.50	40.50	+1.25	1	394
09:00:02	40.55	40.60	40.55	+1.30	1	393
09:00:02	40.25	40.50	40.50	+1.25	9	392
09:00:02	40.20	40.40	40.40	+1.15	6	383
09:00:02	40.20	40.40	40.20	+0.95	1	377
09:00:02	40.10	40.15	40.20	+0.95	1	376
09:00:02	40.10	40.15	40.15	+0.90	1	375
09:00:02	40.15	40.20	40.15	+0.90	1	374
09:00:02	40.15	40.25	40.30	+1.05	11	373
09:00:02	40.15	40.25	40.25	+1.00	10	362
09:00:02	40.20	40.25	40.20	+0.95	17	352
09:00:00	--	--	40.20	+0.95	111	335

　

其他人也逛...

幫寶適極上守護一級幫拉拉褲/褲型/箱購

POCO X8 Pro 8G/256G

App Store Card $ 2000 - 數位序號

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

麥當勞豬肉滿福堡好禮即享券

AirTag (2ND GENERATION) 4 PACK

麥當勞薯條(中)即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

小米 REDMI Buds 8 Active 藍牙耳機

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

大潤發5000元即享券(餘額型)

App Store Card $ 1000 - 數位序號

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

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	64569.34	1,027.82	1.62%
以太幣ETH	1675.45	10.40	0.62%
瑞波幣XRP	1.15	0.02	1.59%
比特幣現金BCH	204.17	2.16	1.07%
萊特幣LTC	44.23	1.18	2.75%
卡達幣ADA	0.170323	0.00	0.29%
波場幣TRX	0.317726	0.00	0.78%
恆星幣XLM	0.184668	0.00	-1.87%

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。