最新[公告] 廣盛科技:公告本公司董事會決議總經理委任案熱門[公告] 特力:公告本公司董事會決議通過辦理銀行聯合授信案

更新報價

正　文 (4906) 通信網路業上市

40.80 ▼-2.15 -5.01% 3.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.15	7,938	40.75	38	40.80	16	41.85	41.95	40.50	42.95

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	40.75	40.80	40.80	-2.15	14	7938
13:30:00	40.75	40.80	40.80	-2.15	317	7924
13:24:55	40.75	40.80	40.80	-2.15	2	7607
13:24:54	40.75	40.85	40.75	-2.20	1	7605
13:24:52	40.75	40.85	40.85	-2.10	1	7604
13:24:37	40.75	40.80	40.80	-2.15	2	7603
13:24:37	40.75	40.80	40.80	-2.15	10	7601
13:24:36	40.75	40.80	40.75	-2.20	1	7591
13:24:35	40.75	40.80	40.75	-2.20	2	7590
13:24:30	40.75	40.80	40.75	-2.20	1	7588
13:24:27	40.75	40.80	40.75	-2.20	2	7587
13:24:24	40.75	40.80	40.75	-2.20	4	7585
13:24:22	40.75	40.80	40.75	-2.20	1	7581
13:24:21	40.75	40.80	40.75	-2.20	5	7580
13:24:21	40.75	40.80	40.80	-2.15	1	7575
13:24:12	40.75	40.80	40.75	-2.20	1	7574
13:24:09	40.75	40.80	40.80	-2.15	1	7573
13:24:09	40.75	40.80	40.75	-2.20	1	7572
13:24:09	40.75	40.80	40.75	-2.20	1	7571
13:24:09	40.80	40.85	40.80	-2.15	56	7570
13:24:05	40.80	40.85	40.85	-2.10	1	7514
13:24:00	40.85	40.90	40.85	-2.10	2	7513
13:24:00	40.85	40.90	40.85	-2.10	1	7511
13:24:00	40.85	40.90	40.90	-2.05	1	7510
13:23:53	40.80	40.90	40.80	-2.15	1	7509
13:23:53	40.85	40.90	40.80	-2.15	3	7508
13:23:53	40.85	40.90	40.85	-2.10	5	7505
13:23:44	40.85	40.90	40.85	-2.10	5	7500
13:23:44	40.85	40.90	40.85	-2.10	1	7495
13:23:40	40.85	40.90	40.85	-2.10	2	7494
13:23:33	40.85	40.90	40.85	-2.10	3	7492
13:23:30	40.85	40.90	40.85	-2.10	2	7489
13:23:20	40.85	40.90	40.85	-2.10	1	7487
13:23:20	40.85	40.90	40.85	-2.10	8	7486
13:23:10	40.85	40.90	40.85	-2.10	2	7478
13:22:54	40.85	40.90	40.85	-2.10	10	7476
13:22:41	40.85	40.90	40.90	-2.05	1	7466
13:22:35	40.85	40.90	40.85	-2.10	1	7465
13:22:30	40.85	40.90	40.85	-2.10	1	7464
13:22:27	40.85	40.90	40.85	-2.10	1	7463
13:22:23	40.85	40.90	40.85	-2.10	1	7462
13:22:16	40.85	40.90	40.85	-2.10	1	7461
13:22:16	40.85	40.90	40.85	-2.10	20	7460
13:22:02	40.85	40.90	40.85	-2.10	5	7440
13:22:01	40.85	40.90	40.90	-2.05	2	7435
13:21:25	40.85	40.90	40.85	-2.10	2	7433
13:21:13	40.85	40.90	40.85	-2.10	8	7431
13:21:11	40.85	40.90	40.85	-2.10	4	7423
13:21:08	40.85	40.90	40.85	-2.10	1	7419
13:20:48	40.85	40.90	40.85	-2.10	1	7418
13:20:23	40.85	40.90	40.85	-2.10	2	7417
13:20:23	40.85	40.90	40.85	-2.10	3	7415
13:20:16	40.85	40.90	40.85	-2.10	6	7412
13:19:44	40.85	40.90	40.85	-2.10	1	7406
13:19:35	40.85	40.90	40.85	-2.10	1	7405
13:19:30	40.85	40.90	40.85	-2.10	3	7404
13:19:04	40.85	40.90	40.85	-2.10	1	7401
13:18:57	40.85	40.90	40.85	-2.10	2	7400
13:18:53	40.85	40.90	40.85	-2.10	5	7398
13:18:48	40.85	40.90	40.85	-2.10	12	7393
13:18:44	40.85	40.90	40.85	-2.10	3	7381
13:18:34	40.85	40.90	40.85	-2.10	1	7378
13:18:29	40.85	40.90	40.85	-2.10	3	7377
13:17:55	40.85	40.90	40.85	-2.10	3	7374
13:17:51	40.85	40.90	40.90	-2.05	1	7371
13:17:49	40.85	40.90	40.85	-2.10	5	7370
13:17:43	40.85	40.90	40.85	-2.10	1	7365
13:17:37	40.85	40.90	40.85	-2.10	1	7364
13:17:32	40.85	40.90	40.85	-2.10	10	7363
13:17:31	40.85	40.90	40.85	-2.10	1	7353
13:17:10	40.85	40.90	40.85	-2.10	1	7352
13:17:07	40.85	40.90	40.90	-2.05	1	7351
13:16:54	40.85	40.90	40.90	-2.05	1	7350
13:16:47	40.85	40.90	40.85	-2.10	4	7349
13:16:41	40.85	40.90	40.85	-2.10	1	7345
13:16:26	40.85	40.90	40.85	-2.10	3	7344
13:16:24	40.85	40.90	40.85	-2.10	1	7341
13:16:17	40.85	40.90	40.85	-2.10	2	7340
13:16:11	40.85	40.90	40.90	-2.05	1	7338
13:16:04	40.85	40.90	40.85	-2.10	1	7337
13:15:45	40.85	40.90	40.85	-2.10	1	7336
13:15:41	40.85	40.90	40.85	-2.10	1	7335
13:15:41	40.85	40.90	40.85	-2.10	1	7334
13:15:38	40.85	40.90	40.85	-2.10	1	7333
13:15:26	40.85	40.90	40.85	-2.10	2	7332
13:15:22	40.85	40.90	40.85	-2.10	1	7330
13:15:18	40.85	40.90	40.85	-2.10	1	7329
13:15:13	40.85	40.90	40.85	-2.10	1	7328
13:14:57	40.85	40.90	40.85	-2.10	1	7327
13:14:56	40.85	40.90	40.90	-2.05	1	7326
13:14:55	40.85	40.90	40.85	-2.10	1	7325
13:14:55	40.85	40.90	40.85	-2.10	1	7324
13:14:42	40.85	40.90	40.90	-2.05	1	7323
13:14:37	40.85	40.90	40.90	-2.05	1	7322
13:14:32	40.85	40.90	40.90	-2.05	5	7321
13:13:28	40.85	40.90	40.90	-2.05	3	7316
13:13:26	40.85	40.90	40.85	-2.10	3	7313
13:13:22	40.85	40.90	40.90	-2.05	5	7310
13:13:12	40.85	40.90	40.85	-2.10	2	7305
13:13:05	40.85	40.90	40.90	-2.05	1	7303
13:12:51	40.85	40.90	40.90	-2.05	1	7302
13:12:50	40.85	40.90	40.90	-2.05	1	7301
13:12:28	40.85	40.90	40.90	-2.05	2	7300
13:12:28	40.85	40.90	40.90	-2.05	3	7298
13:12:28	40.85	40.90	40.90	-2.05	3	7295
13:12:28	40.90	40.95	40.90	-2.05	1	7292
13:12:18	40.90	40.95	40.90	-2.05	1	7291
13:12:13	40.90	40.95	40.90	-2.05	5	7290
13:12:04	40.85	40.90	40.90	-2.05	2	7285
13:12:04	40.85	40.90	40.90	-2.05	10	7283
13:12:02	40.90	40.95	40.90	-2.05	3	7273
13:12:02	40.90	40.95	40.90	-2.05	4	7270
13:12:02	40.90	40.95	40.90	-2.05	1	7266
13:11:59	40.90	40.95	40.90	-2.05	1	7265
13:11:46	40.90	40.95	40.90	-2.05	4	7264
13:11:43	40.90	40.95	40.90	-2.05	5	7260
13:11:37	40.90	40.95	40.90	-2.05	1	7255
13:11:17	40.90	40.95	40.95	-2.00	5	7254
13:11:05	40.90	40.95	40.90	-2.05	2	7249
13:11:05	40.90	40.95	40.90	-2.05	1	7247
13:10:42	40.90	40.95	40.90	-2.05	6	7246
13:10:17	40.90	40.95	40.90	-2.05	1	7240
13:10:04	40.90	40.95	40.90	-2.05	1	7239
13:10:04	40.90	40.95	40.90	-2.05	3	7238
13:10:02	40.90	40.95	40.90	-2.05	6	7235
13:10:00	40.90	40.95	40.90	-2.05	1	7229
13:09:58	40.90	40.95	40.90	-2.05	1	7228
13:09:45	40.90	40.95	40.90	-2.05	2	7227
13:09:37	40.90	40.95	40.95	-2.00	2	7225
13:09:37	40.90	40.95	40.95	-2.00	2	7223
13:09:37	40.95	41.00	40.95	-2.00	8	7221
13:09:34	40.95	41.00	41.00	-1.95	1	7213
13:08:31	40.95	41.00	40.95	-2.00	1	7212
13:08:21	40.95	41.00	40.95	-2.00	1	7211
13:08:02	40.95	41.00	40.95	-2.00	3	7210
13:07:33	40.95	41.00	41.00	-1.95	1	7207
13:07:19	40.95	41.00	41.00	-1.95	1	7206
13:07:16	40.95	41.00	41.00	-1.95	5	7205
13:07:16	40.95	41.00	40.95	-2.00	5	7200
13:07:14	40.95	41.00	40.95	-2.00	2	7195
13:07:03	40.95	41.00	40.95	-2.00	1	7193
13:06:56	41.00	41.05	41.00	-1.95	11	7192
13:06:56	41.00	41.05	41.00	-1.95	4	7181
13:06:40	41.00	41.05	41.00	-1.95	1	7177
13:06:19	41.00	41.05	41.00	-1.95	1	7176
13:06:19	41.00	41.05	41.00	-1.95	3	7175
13:06:10	41.00	41.05	41.00	-1.95	1	7172
13:06:02	41.00	41.05	41.00	-1.95	10	7171
13:06:01	41.00	41.05	41.00	-1.95	1	7161
13:05:48	41.00	41.05	41.00	-1.95	1	7160
13:05:29	41.00	41.05	41.00	-1.95	4	7159
13:05:18	41.00	41.05	41.00	-1.95	1	7155
13:04:31	41.00	41.05	41.05	-1.90	3	7154
13:04:12	41.05	41.10	41.05	-1.90	5	7151
13:03:46	41.05	41.10	41.05	-1.90	2	7146
13:03:31	41.05	41.10	41.05	-1.90	1	7144
13:03:23	41.05	41.10	41.05	-1.90	10	7143
13:03:06	41.05	41.10	41.05	-1.90	1	7133
13:02:56	41.05	41.10	41.05	-1.90	5	7132
13:02:24	41.05	41.10	41.05	-1.90	1	7127
13:02:19	41.05	41.10	41.05	-1.90	6	7126
13:02:18	41.05	41.10	41.05	-1.90	1	7120
13:02:03	41.05	41.10	41.10	-1.85	1	7119
13:01:35	41.05	41.10	41.05	-1.90	2	7118
13:01:31	41.05	41.10	41.05	-1.90	1	7116
13:00:18	41.05	41.10	41.05	-1.90	1	7115
12:59:35	41.05	41.10	41.05	-1.90	1	7114
12:59:30	41.10	41.15	41.10	-1.85	15	7113
12:59:30	41.10	41.15	41.10	-1.85	6	7098
12:59:30	41.10	41.15	41.10	-1.85	1	7092
12:59:30	41.10	41.15	41.10	-1.85	8	7091
12:59:30	41.10	41.15	41.10	-1.85	16	7083
12:59:30	41.10	41.15	41.10	-1.85	6	7067
12:59:30	41.10	41.15	41.10	-1.85	20	7061
12:59:21	41.10	41.15	41.10	-1.85	1	7041
12:59:06	41.10	41.15	41.15	-1.80	1	7040
12:59:03	41.10	41.15	41.15	-1.80	1	7039
12:58:57	41.10	41.15	41.10	-1.85	2	7038
12:58:41	41.10	41.15	41.10	-1.85	2	7036
12:58:23	41.10	41.15	41.15	-1.80	1	7034
12:58:07	41.10	41.15	41.15	-1.80	1	7033
12:57:53	41.10	41.15	41.15	-1.80	3	7032
12:57:26	41.10	41.15	41.15	-1.80	5	7029
12:57:15	41.10	41.15	41.15	-1.80	1	7024
12:56:45	41.10	41.15	41.15	-1.80	2	7023
12:56:30	41.05	41.15	41.15	-1.80	1	7021
12:55:54	41.05	41.10	41.10	-1.85	1	7020
12:55:46	41.10	41.15	41.10	-1.85	2	7019
12:54:46	41.05	41.10	41.10	-1.85	4	7017
12:54:40	41.05	41.10	41.10	-1.85	1	7013
12:54:35	41.10	41.15	41.10	-1.85	1	7012
12:54:32	41.10	41.15	41.10	-1.85	1	7011
12:53:53	41.05	41.10	41.10	-1.85	1	7010
12:53:29	41.10	41.15	41.05	-1.90	5	7009
12:53:29	41.10	41.15	41.10	-1.85	5	7004
12:52:49	41.10	41.15	41.10	-1.85	2	6999
12:52:02	41.10	41.15	41.15	-1.80	2	6997
12:52:01	41.15	41.20	41.15	-1.80	1	6995
12:51:42	41.15	41.20	41.15	-1.80	1	6994
12:51:34	41.15	41.20	41.15	-1.80	1	6993
12:51:34	41.05	41.15	41.15	-1.80	1	6992
12:51:34	41.05	41.15	41.15	-1.80	10	6991
12:51:30	41.10	41.15	41.10	-1.85	1	6981
12:51:29	41.10	41.15	41.10	-1.85	1	6980
12:51:29	41.05	41.10	41.10	-1.85	9	6979
12:51:17	41.05	41.10	41.05	-1.90	1	6970
12:50:18	41.05	41.10	41.05	-1.90	1	6969
12:49:39	41.05	41.10	41.05	-1.90	1	6968
12:49:39	41.05	41.10	41.05	-1.90	3	6967
12:49:37	41.10	41.15	41.10	-1.85	11	6964
12:49:37	41.10	41.15	41.10	-1.85	3	6953
12:49:37	41.10	41.15	41.10	-1.85	1	6950
12:49:33	41.10	41.15	41.10	-1.85	1	6949
12:49:27	41.10	41.15	41.10	-1.85	1	6948
12:49:16	41.15	41.20	41.15	-1.80	1	6947
12:49:16	41.15	41.20	41.15	-1.80	1	6946
12:49:01	41.10	41.15	41.15	-1.80	1	6945
12:49:01	41.10	41.15	41.15	-1.80	4	6944
12:47:26	41.05	41.10	41.10	-1.85	1	6940
12:47:13	41.05	41.10	41.10	-1.85	1	6939
12:46:58	41.10	41.15	41.10	-1.85	2	6938
12:46:54	41.05	41.10	41.10	-1.85	1	6936
12:46:52	41.05	41.10	41.10	-1.85	1	6935
12:46:50	41.05	41.10	41.10	-1.85	1	6934
12:46:49	41.10	41.15	41.10	-1.85	1	6933
12:46:43	41.05	41.10	41.10	-1.85	1	6932
12:46:39	41.05	41.10	41.10	-1.85	1	6931
12:46:36	41.05	41.10	41.10	-1.85	1	6930
12:46:25	41.05	41.10	41.05	-1.90	1	6929
12:46:22	41.05	41.10	41.10	-1.85	1	6928
12:46:05	41.10	41.15	41.10	-1.85	1	6927
12:46:01	41.10	41.20	41.10	-1.85	1	6926
12:46:01	41.10	41.20	41.10	-1.85	4	6925
12:46:01	41.10	41.20	41.10	-1.85	4	6921
12:45:55	41.05	41.10	41.10	-1.85	3	6917
12:45:54	41.05	41.10	41.10	-1.85	1	6914
12:45:54	41.10	41.20	41.10	-1.85	1	6913
12:45:53	41.10	41.20	41.10	-1.85	1	6912
12:45:46	41.10	41.15	41.15	-1.80	1	6911
12:45:46	41.05	41.10	41.10	-1.85	9	6910
12:45:46	41.05	41.10	41.10	-1.85	4	6901
12:45:14	41.05	41.10	41.05	-1.90	1	6897
12:44:30	41.05	41.10	41.05	-1.90	1	6896
12:43:10	41.05	41.10	41.05	-1.90	1	6895
12:43:03	41.05	41.10	41.05	-1.90	1	6894
12:42:54	41.05	41.10	41.10	-1.85	2	6893
12:42:46	41.05	41.10	41.10	-1.85	2	6891
12:42:01	41.00	41.05	41.05	-1.90	2	6889
12:41:55	41.00	41.05	41.00	-1.95	2	6887
12:41:52	41.05	41.10	41.05	-1.90	1	6885
12:41:48	41.00	41.05	41.05	-1.90	10	6884
12:41:48	41.00	41.05	41.05	-1.90	11	6874
12:41:48	40.95	41.00	41.00	-1.95	8	6863
12:41:48	40.95	41.00	41.00	-1.95	1	6855
12:41:37	40.95	41.00	40.95	-2.00	1	6854
12:41:21	40.95	41.00	40.95	-2.00	1	6853
12:40:20	40.95	41.00	40.95	-2.00	1	6852
12:40:01	40.95	41.00	41.00	-1.95	2	6851
12:39:00	40.95	41.00	41.00	-1.95	1	6849
12:38:58	40.90	41.00	41.00	-1.95	1	6848
12:38:52	40.90	41.00	41.00	-1.95	1	6847
12:38:23	40.95	41.00	41.00	-1.95	1	6846
12:38:22	41.00	41.05	40.90	-2.05	1	6845
12:38:22	41.00	41.05	40.95	-2.00	8	6844
12:38:22	41.00	41.05	41.00	-1.95	10	6836
12:37:39	41.00	41.05	41.05	-1.90	1	6826
12:37:15	41.00	41.05	41.05	-1.90	1	6825
12:37:10	41.00	41.05	41.00	-1.95	1	6824
12:36:45	40.95	41.00	41.00	-1.95	1	6823
12:36:45	41.00	41.05	41.00	-1.95	1	6822
12:36:43	41.00	41.05	41.00	-1.95	2	6821
12:36:36	40.95	41.00	41.00	-1.95	6	6819
12:36:36	40.95	41.00	41.00	-1.95	5	6813
12:36:16	40.95	41.00	41.00	-1.95	1	6808
12:35:43	40.95	41.00	40.95	-2.00	10	6807
12:35:27	41.00	41.05	41.00	-1.95	2	6797
12:35:19	40.95	41.00	41.00	-1.95	1	6795
12:35:19	41.00	41.05	41.00	-1.95	1	6794
12:35:18	41.00	41.05	41.00	-1.95	5	6793
12:35:04	41.00	41.05	41.05	-1.90	1	6788
12:34:56	41.00	41.05	41.05	-1.90	2	6787
12:33:54	41.00	41.05	41.05	-1.90	1	6785
12:33:49	40.95	41.05	41.05	-1.90	1	6784
12:33:47	40.95	41.00	41.00	-1.95	1	6783
12:33:39	41.05	41.10	41.05	-1.90	1	6782
12:33:39	41.05	41.10	41.05	-1.90	2	6781
12:33:39	40.95	41.05	41.05	-1.90	1	6779
12:33:39	41.00	41.10	40.95	-2.00	6	6778
12:33:39	41.00	41.10	41.00	-1.95	12	6772
12:33:35	41.00	41.05	41.05	-1.90	1	6760
12:33:35	41.00	41.05	41.05	-1.90	1	6759
12:33:35	41.00	41.05	41.05	-1.90	2	6758
12:33:32	41.00	41.05	41.05	-1.90	1	6756
12:33:32	41.00	41.05	41.05	-1.90	3	6755
12:33:32	41.00	41.05	41.05	-1.90	18	6752
12:33:32	41.00	41.05	41.05	-1.90	9	6734
12:33:32	41.00	41.05	41.05	-1.90	1	6725
12:33:32	41.00	41.05	41.05	-1.90	3	6724
12:33:32	40.95	41.00	41.00	-1.95	46	6721
12:33:32	40.95	41.00	41.00	-1.95	25	6675
12:33:29	40.95	41.00	40.95	-2.00	1	6650
12:33:01	40.95	41.00	40.95	-2.00	1	6649
12:32:52	40.90	40.95	40.95	-2.00	2	6648
12:32:52	40.95	41.00	40.95	-2.00	8	6646
12:32:19	40.90	40.95	40.95	-2.00	4	6638
12:32:19	40.95	41.00	40.95	-2.00	6	6634
12:32:18	40.95	41.00	40.95	-2.00	1	6628
12:32:12	40.90	41.00	41.00	-1.95	5	6627
12:31:55	40.95	41.00	41.00	-1.95	1	6622
12:31:52	40.90	40.95	40.95	-2.00	10	6621
12:31:39	40.95	41.00	40.95	-2.00	5	6611
12:31:13	40.90	41.00	40.90	-2.05	1	6606
12:31:06	40.95	41.00	40.95	-2.00	10	6605
12:30:44	40.95	41.00	40.95	-2.00	1	6595
12:30:29	40.90	40.95	40.95	-2.00	3	6594
12:30:28	40.95	41.00	40.95	-2.00	5	6591
12:30:19	40.95	41.00	40.95	-2.00	2	6586
12:30:18	40.95	41.00	40.95	-2.00	1	6584
12:30:18	40.90	40.95	40.95	-2.00	2	6583
12:30:18	40.95	41.00	40.95	-2.00	8	6581
12:30:03	40.95	41.00	41.00	-1.95	1	6573
12:30:01	40.90	40.95	40.95	-2.00	16	6572
12:30:01	40.90	40.95	40.95	-2.00	7	6556
12:29:12	40.90	40.95	40.90	-2.05	1	6549
12:29:08	40.90	40.95	40.90	-2.05	2	6548
12:29:00	40.90	40.95	40.90	-2.05	2	6546
12:28:55	40.90	40.95	40.90	-2.05	2	6544
12:28:49	40.90	40.95	40.90	-2.05	1	6542
12:28:32	40.85	40.95	40.95	-2.00	5	6541
12:28:30	40.85	40.90	40.90	-2.05	2	6536
12:28:30	40.85	40.90	40.90	-2.05	1	6534
12:28:30	40.90	40.95	40.90	-2.05	1	6533
12:28:26	40.90	40.95	40.90	-2.05	3	6532
12:28:26	40.85	40.90	40.90	-2.05	34	6529
12:28:26	40.80	40.90	40.90	-2.05	2	6495
12:27:56	40.85	40.90	40.85	-2.10	3	6493
12:27:31	40.75	40.85	40.85	-2.10	4	6490
12:27:30	40.80	40.85	40.80	-2.15	5	6486
12:27:06	40.80	40.85	40.80	-2.15	1	6481
12:27:02	40.80	40.85	40.80	-2.15	1	6480
12:26:34	40.80	40.85	40.80	-2.15	1	6479
12:26:23	40.75	40.80	40.80	-2.15	1	6478
12:26:23	40.80	40.85	40.80	-2.15	19	6477
12:25:32	40.85	40.90	40.85	-2.10	1	6458
12:24:50	40.80	40.90	40.80	-2.15	1	6457
12:24:35	40.75	40.80	40.80	-2.15	3	6456
12:24:35	40.80	40.90	40.80	-2.15	7	6453
12:24:03	40.80	40.90	40.80	-2.15	14	6446
12:23:38	40.85	40.90	40.80	-2.15	8	6432
12:23:38	40.85	40.90	40.85	-2.10	2	6424
12:22:49	40.80	40.85	40.85	-2.10	8	6422
12:22:45	40.80	40.85	40.85	-2.10	1	6414
12:22:42	40.80	40.85	40.85	-2.10	2	6413
12:22:42	40.80	40.85	40.85	-2.10	5	6411
12:21:59	40.80	40.85	40.80	-2.15	2	6406
12:21:59	40.80	40.85	40.80	-2.15	2	6404
12:21:07	40.85	40.90	40.85	-2.10	2	6402
12:20:59	40.80	40.85	40.85	-2.10	5	6400
12:20:59	40.85	40.90	40.85	-2.10	2	6395
12:20:53	40.85	40.90	40.85	-2.10	5	6393
12:20:22	40.85	40.90	40.90	-2.05	1	6388
12:20:11	40.85	40.90	40.85	-2.10	4	6387
12:19:48	40.85	40.90	40.90	-2.05	1	6383
12:19:45	40.85	40.90	40.85	-2.10	1	6382
12:19:42	40.85	40.90	40.85	-2.10	1	6381
12:19:42	40.85	40.90	40.90	-2.05	2	6380
12:19:39	40.75	40.80	40.80	-2.15	3	6378
12:19:39	40.80	40.90	40.80	-2.15	4	6375
12:19:34	40.85	40.90	40.85	-2.10	1	6371
12:19:34	40.85	40.90	40.85	-2.10	1	6370
12:19:30	40.80	40.85	40.85	-2.10	2	6369
12:19:28	40.80	40.85	40.85	-2.10	1	6367
12:19:22	40.80	40.85	40.85	-2.10	6	6366
12:19:21	40.80	40.85	40.85	-2.10	1	6360
12:18:58	40.80	40.85	40.85	-2.10	6	6359
12:18:55	40.80	40.85	40.80	-2.15	2	6353
12:18:16	40.75	40.85	40.85	-2.10	1	6351
12:18:15	40.75	40.80	40.80	-2.15	1	6350
12:18:15	40.80	40.85	40.80	-2.15	1	6349
12:18:00	40.75	40.85	40.85	-2.10	6	6348
12:17:50	40.75	40.85	40.75	-2.20	2	6342
12:17:45	40.75	40.85	40.85	-2.10	1	6340
12:17:35	40.75	40.85	40.75	-2.20	1	6339
12:17:21	40.70	40.85	40.70	-2.25	1	6338
12:17:20	40.70	40.75	40.75	-2.20	2	6337
12:17:20	40.75	40.85	40.75	-2.20	5	6335
12:17:18	40.70	40.85	40.85	-2.10	20	6330
12:17:18	40.80	40.85	40.65	-2.30	13	6310
12:17:18	40.80	40.85	40.70	-2.25	14	6297
12:17:18	40.80	40.85	40.75	-2.20	7	6283
12:17:18	40.80	40.85	40.80	-2.15	1	6276
12:17:05	40.75	40.85	40.85	-2.10	1	6275
12:16:51	40.75	40.85	40.75	-2.20	1	6274
12:16:28	40.75	40.85	40.85	-2.10	1	6273
12:16:16	40.75	40.85	40.85	-2.10	1	6272
12:16:15	40.80	40.85	40.80	-2.15	1	6271
12:15:37	40.70	40.75	40.75	-2.20	2	6270
12:15:37	40.70	40.75	40.75	-2.20	1	6268
12:15:36	40.70	40.75	40.75	-2.20	1	6267
12:15:29	40.70	40.75	40.75	-2.20	1	6266
12:15:29	40.70	40.75	40.75	-2.20	5	6265
12:15:28	40.75	40.85	40.75	-2.20	1	6260
12:15:26	40.70	40.85	40.85	-2.10	1	6259
12:15:25	40.65	40.70	40.70	-2.25	67	6258
12:15:25	40.75	40.85	40.70	-2.25	32	6191
12:15:25	40.75	40.85	40.75	-2.20	1	6159
12:15:20	40.75	40.80	40.80	-2.15	1	6158
12:14:38	40.75	40.80	40.75	-2.20	2	6157
12:14:32	40.75	40.80	40.75	-2.20	1	6155
12:13:31	40.75	40.85	40.70	-2.25	1	6154
12:13:31	40.75	40.85	40.75	-2.20	1	6153
12:13:25	40.70	40.80	40.80	-2.15	1	6152
12:13:21	40.70	40.75	40.75	-2.20	7	6151
12:13:21	40.65	40.70	40.70	-2.25	18	6144
12:13:17	40.70	40.75	40.70	-2.25	2	6126
12:12:54	40.70	40.75	40.75	-2.20	3	6124
12:12:42	40.75	40.80	40.75	-2.20	2	6121
12:12:36	40.75	40.80	40.75	-2.20	1	6119
12:12:30	40.75	40.80	40.75	-2.20	1	6118
12:12:03	40.75	40.80	40.80	-2.15	3	6117
12:12:02	40.75	40.85	40.75	-2.20	4	6114
12:11:48	40.80	40.85	40.75	-2.20	1	6110
12:11:48	40.80	40.85	40.80	-2.15	1	6109
12:11:17	40.80	40.85	40.85	-2.10	1	6108
12:11:16	40.85	40.90	40.80	-2.15	1	6107
12:11:16	40.85	40.90	40.85	-2.10	2	6106
12:11:09	40.85	40.90	40.90	-2.05	1	6104
12:11:09	40.85	40.90	40.85	-2.10	1	6103
12:11:04	40.85	40.90	40.90	-2.05	1	6102
12:10:54	40.80	40.85	40.85	-2.10	3	6101
12:10:49	40.80	40.85	40.85	-2.10	1	6098
12:10:46	40.80	40.85	40.80	-2.15	3	6097
12:10:22	40.80	40.85	40.80	-2.15	1	6094
12:10:20	40.75	40.80	40.80	-2.15	2	6093
12:10:16	40.75	40.80	40.80	-2.15	5	6091
12:10:04	40.75	40.80	40.75	-2.20	3	6086
12:09:51	40.75	40.80	40.75	-2.20	2	6083
12:09:34	40.70	40.75	40.75	-2.20	2	6081
12:08:53	40.75	40.80	40.75	-2.20	1	6079
12:08:51	40.75	40.80	40.75	-2.20	1	6078
12:08:28	40.75	40.80	40.75	-2.20	1	6077
12:08:16	40.70	40.75	40.75	-2.20	7	6076
12:08:16	40.65	40.75	40.75	-2.20	10	6069
12:08:11	40.65	40.75	40.75	-2.20	2	6059
12:08:02	40.65	40.75	40.75	-2.20	10	6057
12:08:01	40.70	40.75	40.70	-2.25	6	6047
12:07:28	40.75	40.80	40.75	-2.20	3	6041
12:06:30	40.80	40.85	40.80	-2.15	2	6038
12:06:08	40.75	40.80	40.80	-2.15	1	6036
12:05:51	40.75	40.80	40.80	-2.15	5	6035
12:05:47	40.75	40.85	40.85	-2.10	1	6030
12:05:45	40.80	40.85	40.80	-2.15	1	6029
12:05:44	40.80	40.85	40.80	-2.15	1	6028
12:05:28	40.80	40.85	40.70	-2.25	3	6027
12:05:28	40.80	40.85	40.75	-2.20	1	6024
12:05:28	40.80	40.85	40.80	-2.15	1	6023
12:05:20	40.70	40.80	40.80	-2.15	2	6022
12:05:01	40.70	40.80	40.80	-2.15	1	6020
12:04:54	40.70	40.80	40.80	-2.15	1	6019
12:04:53	40.75	40.85	40.75	-2.20	2	6018
12:04:39	40.70	40.80	40.80	-2.15	3	6016
12:04:38	40.70	40.75	40.75	-2.20	2	6013
12:04:38	40.70	40.75	40.75	-2.20	3	6011
12:04:38	40.70	40.75	40.75	-2.20	15	6008
12:04:38	40.75	40.80	40.75	-2.20	5	5993
12:04:08	40.75	40.80	40.75	-2.20	1	5988
12:02:31	40.75	40.80	40.80	-2.15	1	5987
12:02:23	40.75	40.80	40.80	-2.15	1	5986
12:02:09	40.75	40.80	40.80	-2.15	1	5985
12:01:04	40.80	40.90	40.80	-2.15	1	5984
12:00:59	40.80	40.90	40.80	-2.15	4	5983
11:59:59	40.80	40.90	40.80	-2.15	3	5979
11:59:38	40.80	40.90	40.80	-2.15	3	5976
11:59:37	40.80	40.90	40.80	-2.15	1	5973
11:58:51	40.80	40.90	40.80	-2.15	2	5972
11:58:31	40.80	40.90	40.80	-2.15	2	5970
11:58:07	40.80	40.90	40.80	-2.15	1	5968
11:57:58	40.80	40.90	40.80	-2.15	1	5967
11:57:56	40.80	40.90	40.80	-2.15	2	5966
11:57:55	40.75	40.80	40.85	-2.10	4	5964
11:57:55	40.75	40.80	40.80	-2.15	14	5960
11:57:48	40.75	40.80	40.75	-2.20	2	5946
11:57:48	40.75	40.80	40.75	-2.20	2	5944
11:57:39	40.70	40.75	40.75	-2.20	6	5942
11:57:16	40.65	40.75	40.65	-2.30	1	5936
11:57:15	40.65	40.70	40.70	-2.25	2	5935
11:57:14	40.65	40.70	40.70	-2.25	3	5933
11:57:06	40.65	40.70	40.70	-2.25	1	5930
11:57:04	40.70	40.75	40.70	-2.25	1	5929
11:56:50	40.65	40.70	40.70	-2.25	2	5928
11:56:29	40.70	40.75	40.70	-2.25	1	5926
11:56:21	40.70	40.75	40.70	-2.25	1	5925
11:54:48	40.75	40.80	40.75	-2.20	2	5924
11:54:35	40.60	40.75	40.75	-2.20	3	5922
11:54:35	40.75	40.80	40.55	-2.40	13	5919
11:54:35	40.75	40.80	40.60	-2.35	17	5906
11:54:35	40.75	40.80	40.65	-2.30	13	5889
11:54:35	40.75	40.80	40.70	-2.25	9	5876
11:54:35	40.75	40.80	40.75	-2.20	3	5867
11:54:19	40.75	40.80	40.75	-2.20	3	5864
11:53:37	40.75	40.80	40.75	-2.20	5	5861
11:52:58	40.75	40.80	40.75	-2.20	1	5856
11:52:44	40.75	40.80	40.75	-2.20	1	5855
11:52:42	40.70	40.75	40.75	-2.20	37	5854
11:52:40	40.70	40.75	40.75	-2.20	3	5817
11:52:17	40.70	40.75	40.75	-2.20	1	5814
11:52:00	40.75	40.80	40.70	-2.25	1	5813
11:52:00	40.75	40.80	40.75	-2.20	1	5812
11:51:49	40.70	40.75	40.75	-2.20	2	5811
11:51:49	40.70	40.75	40.75	-2.20	1	5809
11:51:41	40.75	40.80	40.75	-2.20	2	5808
11:50:55	40.80	40.85	40.80	-2.15	1	5806
11:50:48	40.80	40.85	40.80	-2.15	1	5805
11:50:46	40.80	40.85	40.80	-2.15	1	5804
11:49:30	40.80	40.85	40.80	-2.15	1	5803
11:49:12	40.75	40.80	40.80	-2.15	1	5802
11:49:12	40.65	40.75	40.75	-2.20	1	5801
11:48:46	40.65	40.80	40.80	-2.15	1	5800
11:48:31	40.65	40.80	40.80	-2.15	1	5799
11:48:21	40.65	40.75	40.75	-2.20	1	5798
11:48:19	40.80	40.85	40.50	-2.45	54	5797
11:48:19	40.80	40.85	40.55	-2.40	23	5743
11:48:19	40.80	40.85	40.60	-2.35	99	5720
11:48:19	40.80	40.85	40.65	-2.30	68	5621
11:48:19	40.80	40.85	40.70	-2.25	67	5553
11:48:19	40.80	40.85	40.75	-2.20	34	5486
11:48:19	40.80	40.85	40.80	-2.15	55	5452
11:47:11	40.80	40.85	40.80	-2.15	1	5397
11:46:56	40.80	40.85	40.85	-2.10	2	5396
11:45:37	40.80	40.85	40.85	-2.10	1	5394
11:45:09	40.85	40.90	40.85	-2.10	12	5393
11:44:20	40.85	40.90	40.85	-2.10	1	5381
11:44:06	40.85	40.90	40.85	-2.10	1	5380
11:44:01	40.85	40.90	40.85	-2.10	2	5379
11:43:50	40.85	40.90	40.85	-2.10	1	5377
11:43:43	40.85	40.90	40.85	-2.10	1	5376
11:43:43	40.85	40.90	40.85	-2.10	3	5375
11:43:43	40.85	40.90	40.85	-2.10	1	5372
11:43:43	40.85	40.90	40.85	-2.10	1	5371
11:43:43	40.85	40.90	40.85	-2.10	1	5370
11:43:39	40.85	40.90	40.85	-2.10	4	5369
11:43:37	40.85	40.90	40.85	-2.10	3	5365
11:41:11	40.90	40.95	40.90	-2.05	17	5362
11:40:54	40.90	40.95	40.90	-2.05	5	5345
11:40:52	40.90	40.95	40.95	-2.00	1	5340
11:40:40	40.90	40.95	40.95	-2.00	5	5339
11:40:25	40.90	40.95	40.95	-2.00	1	5334
11:40:07	40.90	40.95	40.95	-2.00	10	5333
11:39:54	40.90	40.95	40.95	-2.00	2	5323
11:39:53	40.90	40.95	40.90	-2.05	3	5321
11:39:50	40.90	40.95	40.95	-2.00	2	5318
11:37:41	40.90	40.95	40.90	-2.05	3	5316
11:37:02	40.85	40.90	40.90	-2.05	1	5313
11:37:00	40.85	40.90	40.90	-2.05	1	5312
11:36:50	40.85	40.90	40.90	-2.05	1	5311
11:36:47	40.85	40.90	40.90	-2.05	5	5310
11:35:59	40.85	40.90	40.90	-2.05	1	5305
11:35:52	40.85	40.90	40.85	-2.10	1	5304
11:35:51	40.85	40.90	40.90	-2.05	2	5303
11:35:51	40.85	40.90	40.90	-2.05	2	5301
11:35:30	40.85	40.90	40.90	-2.05	1	5299
11:35:21	40.85	40.90	40.90	-2.05	2	5298
11:34:39	40.80	40.85	40.85	-2.10	1	5296
11:34:32	40.80	40.85	40.85	-2.10	2	5295
11:34:08	40.80	40.85	40.85	-2.10	1	5293
11:33:56	40.80	40.85	40.85	-2.10	1	5292
11:33:46	40.75	40.80	40.80	-2.15	22	5291
11:33:46	40.75	40.80	40.75	-2.20	2	5269
11:33:25	40.75	40.80	40.80	-2.15	2	5267
11:33:22	40.75	40.80	40.80	-2.15	1	5265
11:33:08	40.75	40.80	40.75	-2.20	1	5264
11:32:33	40.75	40.80	40.75	-2.20	1	5263
11:32:15	40.70	40.75	40.75	-2.20	5	5262
11:31:24	40.70	40.75	40.75	-2.20	1	5257
11:31:21	40.70	40.75	40.75	-2.20	1	5256
11:31:16	40.70	40.75	40.75	-2.20	1	5255
11:30:57	40.70	40.75	40.75	-2.20	10	5254
11:30:47	40.70	40.75	40.75	-2.20	1	5244
11:30:25	40.65	40.70	40.70	-2.25	6	5243
11:30:23	40.65	40.70	40.65	-2.30	8	5237
11:30:14	40.65	40.70	40.70	-2.25	1	5229
11:29:33	40.65	40.70	40.65	-2.30	1	5228
11:29:08	40.65	40.70	40.65	-2.30	1	5227
11:29:07	40.65	40.70	40.70	-2.25	2	5226
11:29:07	40.60	40.65	40.65	-2.30	2	5224
11:28:59	40.60	40.65	40.65	-2.30	2	5222
11:28:59	40.60	40.65	40.65	-2.30	1	5220
11:28:57	40.60	40.70	40.60	-2.35	1	5219
11:28:52	40.60	40.70	40.70	-2.25	1	5218
11:28:50	40.65	40.70	40.65	-2.30	5	5217
11:28:19	40.60	40.65	40.65	-2.30	1	5212
11:28:12	40.60	40.65	40.65	-2.30	1	5211
11:27:50	40.60	40.65	40.65	-2.30	1	5210
11:27:49	40.60	40.65	40.65	-2.30	5	5209
11:27:27	40.60	40.65	40.65	-2.30	1	5204
11:27:17	40.60	40.65	40.65	-2.30	3	5203
11:27:02	40.60	40.65	40.60	-2.35	1	5200
11:26:59	40.60	40.65	40.60	-2.35	3	5199
11:26:47	40.60	40.65	40.65	-2.30	1	5196
11:26:41	40.60	40.65	40.65	-2.30	1	5195
11:25:53	40.60	40.65	40.65	-2.30	1	5194
11:25:48	40.60	40.65	40.65	-2.30	1	5193
11:25:19	40.60	40.65	40.65	-2.30	1	5192
11:24:54	40.65	40.70	40.65	-2.30	2	5191
11:24:54	40.60	40.65	40.65	-2.30	5	5189
11:24:54	40.60	40.65	40.60	-2.35	1	5184
11:24:54	40.60	40.70	40.60	-2.35	1	5183
11:24:54	40.60	40.65	40.70	-2.25	16	5182
11:24:54	40.60	40.65	40.65	-2.30	2	5166
11:24:41	40.65	40.70	40.65	-2.30	1	5164
11:24:41	40.65	40.70	40.65	-2.30	2	5163
11:24:41	40.60	40.65	40.65	-2.30	1	5161
11:24:41	40.60	40.65	40.65	-2.30	1	5160
11:24:41	40.65	40.70	40.65	-2.30	1	5159
11:24:41	40.65	40.70	40.65	-2.30	2	5158
11:23:44	40.65	40.70	40.65	-2.30	2	5156
11:23:20	40.65	40.70	40.65	-2.30	1	5154
11:23:18	40.65	40.70	40.65	-2.30	1	5153
11:23:11	40.65	40.70	40.65	-2.30	1	5152
11:23:10	40.65	40.70	40.65	-2.30	1	5151
11:23:08	40.65	40.70	40.65	-2.30	10	5150
11:23:04	40.65	40.70	40.65	-2.30	3	5140
11:22:58	40.65	40.70	40.65	-2.30	1	5137
11:22:48	40.65	40.70	40.65	-2.30	1	5136
11:22:38	40.65	40.70	40.65	-2.30	1	5135
11:22:35	40.70	40.75	40.70	-2.25	2	5134
11:22:32	40.65	40.70	40.70	-2.25	3	5132
11:22:31	40.65	40.70	40.65	-2.30	3	5129
11:22:31	40.70	40.75	40.65	-2.30	11	5126
11:22:31	40.70	40.75	40.70	-2.25	22	5115
11:22:18	40.70	40.75	40.70	-2.25	2	5093
11:22:17	40.70	40.75	40.70	-2.25	1	5091
11:22:01	40.75	40.80	40.75	-2.20	5	5090
11:21:57	40.75	40.80	40.75	-2.20	4	5085
11:21:50	40.75	40.80	40.75	-2.20	1	5081
11:21:50	40.75	40.80	40.75	-2.20	1	5080
11:21:42	40.75	40.80	40.75	-2.20	1	5079
11:20:58	40.75	40.80	40.80	-2.15	1	5078
11:20:56	40.75	40.80	40.75	-2.20	1	5077
11:20:33	40.75	40.80	40.75	-2.20	2	5076
11:20:33	40.75	40.80	40.75	-2.20	3	5074
11:20:33	40.80	40.85	40.80	-2.15	44	5071
11:20:28	40.80	40.85	40.80	-2.15	1	5027
11:20:25	40.80	40.85	40.80	-2.15	1	5026
11:20:20	40.80	40.85	40.80	-2.15	1	5025
11:20:20	40.80	40.85	40.80	-2.15	4	5024
11:20:18	40.80	40.85	40.80	-2.15	1	5020
11:20:13	40.80	40.85	40.80	-2.15	1	5019
11:20:13	40.80	40.85	40.80	-2.15	1	5018
11:20:11	40.80	40.85	40.80	-2.15	1	5017
11:20:02	40.80	40.85	40.80	-2.15	1	5016
11:19:49	40.80	40.85	40.80	-2.15	1	5015
11:19:38	40.80	40.85	40.85	-2.10	1	5014
11:19:31	40.80	40.85	40.85	-2.10	1	5013
11:19:25	40.80	40.85	40.80	-2.15	1	5012
11:17:58	40.85	40.90	40.85	-2.10	2	5011
11:17:42	40.80	40.85	40.85	-2.10	1	5009
11:17:30	40.85	40.90	40.85	-2.10	2	5008
11:16:56	40.85	40.90	40.85	-2.10	1	5006
11:16:32	40.80	40.85	40.85	-2.10	3	5005
11:16:28	40.80	40.85	40.80	-2.15	1	5002
11:16:20	40.80	40.90	40.80	-2.15	1	5001
11:16:05	40.85	40.90	40.85	-2.10	5	5000
11:15:53	40.85	40.90	40.90	-2.05	5	4995
11:15:45	40.85	40.90	40.90	-2.05	1	4990
11:14:35	40.85	40.90	40.85	-2.10	1	4989
11:14:03	40.80	40.85	40.85	-2.10	1	4988
11:13:57	40.85	40.90	40.85	-2.10	1	4987
11:13:50	40.85	40.90	40.85	-2.10	3	4986
11:13:29	40.85	40.90	40.85	-2.10	1	4983
11:13:20	40.85	40.90	40.85	-2.10	1	4982
11:13:15	40.80	40.85	40.85	-2.10	1	4981
11:13:08	40.85	40.90	40.85	-2.10	1	4980
11:13:04	40.85	40.90	40.85	-2.10	4	4979
11:12:52	40.80	40.85	40.85	-2.10	1	4975
11:12:49	40.80	40.85	40.85	-2.10	1	4974
11:12:33	40.80	40.85	40.85	-2.10	1	4973
11:12:29	40.80	40.90	40.80	-2.15	4	4972
11:12:25	40.80	40.85	40.85	-2.10	1	4968
11:12:03	40.70	40.75	40.75	-2.20	155	4967
11:11:59	40.70	40.75	40.75	-2.20	1	4812
11:11:59	40.70	40.75	40.75	-2.20	14	4811
11:11:59	40.85	40.90	40.75	-2.20	13	4797
11:11:59	40.85	40.90	40.80	-2.15	16	4784
11:11:59	40.85	40.90	40.85	-2.10	1	4768
11:11:27	40.85	40.95	40.95	-2.00	1	4767
11:11:18	40.90	40.95	40.90	-2.05	3	4766
11:11:14	40.90	40.95	40.90	-2.05	1	4763
11:10:35	40.85	40.90	40.90	-2.05	1	4762
11:09:57	40.75	40.90	40.90	-2.05	10	4761
11:09:56	40.75	40.85	40.75	-2.20	3	4751
11:09:56	40.65	40.70	40.70	-2.25	167	4748
11:09:56	40.80	40.90	40.70	-2.25	42	4581
11:09:56	40.80	40.90	40.75	-2.20	27	4539
11:09:56	40.80	40.90	40.80	-2.15	14	4512
11:09:41	40.85	40.90	40.85	-2.10	1	4498
11:09:41	40.80	40.85	40.85	-2.10	1	4497
11:09:32	40.85	40.90	40.85	-2.10	2	4496
11:09:32	40.80	40.85	40.85	-2.10	1	4494
11:09:32	40.85	40.90	40.85	-2.10	2	4493
11:09:32	40.80	40.85	40.85	-2.10	1	4491
11:09:32	40.80	40.85	40.85	-2.10	2	4490
11:09:32	40.80	40.85	40.85	-2.10	2	4488
11:09:31	40.85	40.90	40.85	-2.10	2	4486
11:09:26	40.85	40.90	40.85	-2.10	3	4484
11:09:26	40.80	40.85	40.85	-2.10	39	4481
11:09:26	40.85	40.90	40.85	-2.10	11	4442
11:09:06	40.85	40.90	40.90	-2.05	1	4431
11:08:54	40.80	40.85	40.85	-2.10	2	4430
11:08:54	40.80	40.85	40.85	-2.10	6	4428
11:08:47	40.80	40.85	40.80	-2.15	1	4422
11:08:22	40.80	40.85	40.80	-2.15	1	4421
11:08:20	40.80	40.85	40.85	-2.10	1	4420
11:07:44	40.80	40.85	40.85	-2.10	1	4419
11:07:40	40.80	40.85	40.85	-2.10	1	4418
11:07:38	40.75	40.80	40.80	-2.15	2	4417
11:07:38	40.75	40.80	40.80	-2.15	6	4415
11:07:28	40.75	40.80	40.80	-2.15	3	4409
11:07:28	40.75	40.80	40.80	-2.15	1	4406
11:07:20	40.75	40.85	40.75	-2.20	10	4405
11:07:08	40.80	40.85	40.80	-2.15	1	4395
11:06:51	40.80	40.85	40.80	-2.15	5	4394
11:06:34	40.80	40.90	40.80	-2.15	5	4389
11:06:34	40.80	40.85	40.85	-2.10	1	4384
11:06:31	40.80	40.85	40.85	-2.10	1	4383
11:06:30	40.80	40.85	40.85	-2.10	1	4382
11:06:30	40.80	40.85	40.80	-2.15	4	4381
11:06:28	40.80	40.85	40.85	-2.10	1	4377
11:06:25	40.80	40.85	40.85	-2.10	1	4376
11:06:24	40.80	40.85	40.85	-2.10	1	4375
11:06:22	40.80	40.85	40.85	-2.10	1	4374
11:06:20	40.80	40.85	40.85	-2.10	1	4373
11:06:07	40.75	40.80	40.80	-2.15	13	4372
11:06:07	40.75	40.80	40.80	-2.15	2	4359
11:06:07	40.75	40.80	40.80	-2.15	1	4357
11:06:06	40.75	40.80	40.80	-2.15	1	4356
11:06:04	40.75	40.80	40.80	-2.15	1	4355
11:06:02	40.75	40.80	40.75	-2.20	8	4354
11:06:01	40.75	40.80	40.80	-2.15	1	4346
11:06:00	40.75	40.80	40.80	-2.15	1	4345
11:05:58	40.75	40.80	40.80	-2.15	1	4344
11:05:54	40.70	40.75	40.75	-2.20	14	4343
11:05:54	40.70	40.75	40.75	-2.20	1	4329
11:05:52	40.70	40.75	40.75	-2.20	3	4328
11:05:50	40.70	40.75	40.75	-2.20	1	4325
11:05:49	40.70	40.75	40.75	-2.20	2	4324
11:05:45	40.75	40.80	40.75	-2.20	6	4322
11:05:45	40.75	40.80	40.75	-2.20	1	4316
11:05:44	40.75	40.80	40.75	-2.20	15	4315
11:05:40	40.75	40.80	40.80	-2.15	2	4300
11:05:38	40.75	40.80	40.80	-2.15	2	4298
11:05:38	40.80	40.85	40.80	-2.15	11	4296
11:05:27	40.80	40.85	40.80	-2.15	1	4285
11:05:16	40.85	40.90	40.85	-2.10	5	4284
11:04:40	40.85	40.90	40.90	-2.05	1	4279
11:04:27	40.85	40.90	40.90	-2.05	1	4278
11:04:21	40.85	40.90	40.90	-2.05	1	4277
11:04:19	40.75	40.80	40.85	-2.10	31	4276
11:04:19	40.75	40.80	40.80	-2.15	3	4245
11:04:17	40.75	40.80	40.75	-2.20	1	4242
11:04:14	40.75	40.80	40.80	-2.15	2	4241
11:04:09	40.75	40.80	40.80	-2.15	1	4239
11:04:03	40.75	40.80	40.80	-2.15	1	4238
11:03:55	40.75	40.80	40.80	-2.15	2	4237
11:03:53	40.75	40.80	40.80	-2.15	1	4235
11:03:46	40.75	40.80	40.80	-2.15	10	4234
11:03:42	40.75	40.80	40.80	-2.15	4	4224
11:03:40	40.75	40.80	40.75	-2.20	1	4220
11:03:38	40.75	40.80	40.75	-2.20	2	4219
11:03:24	40.75	40.80	40.80	-2.15	1	4217
11:03:22	40.75	40.80	40.75	-2.20	1	4216
11:03:22	40.75	40.80	40.75	-2.20	1	4215
11:03:18	40.75	40.80	40.75	-2.20	1	4214
11:03:18	40.75	40.80	40.80	-2.15	1	4213
11:03:13	40.75	40.80	40.80	-2.15	1	4212
11:03:12	40.75	40.80	40.80	-2.15	1	4211
11:03:07	40.75	40.80	40.75	-2.20	1	4210
11:03:06	40.75	40.80	40.80	-2.15	2	4209
11:02:58	40.75	40.80	40.80	-2.15	1	4207
11:02:51	40.75	40.80	40.75	-2.20	1	4206
11:02:44	40.75	40.80	40.75	-2.20	1	4205
11:02:41	40.75	40.80	40.75	-2.20	3	4204
11:02:41	40.75	40.80	40.80	-2.15	1	4201
11:02:36	40.75	40.85	40.75	-2.20	3	4200
11:02:15	40.75	40.80	40.80	-2.15	2	4197
11:02:15	40.75	40.80	40.75	-2.20	3	4195
11:02:15	40.80	40.85	40.80	-2.15	8	4192
11:02:10	40.80	40.85	40.80	-2.15	1	4184
11:02:09	40.80	40.85	40.80	-2.15	1	4183
11:02:06	40.80	40.85	40.80	-2.15	3	4182
11:02:06	40.80	40.85	40.80	-2.15	1	4179
11:02:06	40.80	40.85	40.80	-2.15	5	4178
11:02:06	40.80	40.85	40.80	-2.15	3	4173
11:02:06	40.80	40.85	40.80	-2.15	3	4170
11:01:27	40.80	40.85	40.80	-2.15	3	4167
11:01:25	40.80	40.85	40.80	-2.15	3	4164
11:01:25	40.80	40.85	40.80	-2.15	6	4161
10:59:45	40.80	40.85	40.80	-2.15	2	4155
10:59:45	40.80	40.85	40.85	-2.10	2	4153
10:59:36	40.80	40.85	40.80	-2.15	3	4151
10:59:36	40.80	40.85	40.80	-2.15	4	4148
10:59:22	40.80	40.85	40.80	-2.15	20	4144
10:59:09	40.80	40.85	40.80	-2.15	25	4124
10:58:43	40.80	40.85	40.80	-2.15	3	4099
10:58:43	40.85	40.90	40.85	-2.10	5	4096
10:58:43	40.85	40.90	40.85	-2.10	1	4091
10:58:43	40.85	40.90	40.85	-2.10	1	4090
10:58:43	40.85	40.90	40.85	-2.10	1	4089
10:58:16	40.85	40.90	40.90	-2.05	1	4088
10:58:12	40.85	40.90	40.90	-2.05	1	4087
10:57:49	40.85	40.90	40.90	-2.05	1	4086
10:57:48	40.85	40.90	40.85	-2.10	3	4085
10:57:43	40.85	40.90	40.90	-2.05	10	4082
10:57:20	40.85	40.90	40.90	-2.05	1	4072
10:57:10	40.85	40.90	40.85	-2.10	3	4071
10:57:08	40.85	40.90	40.85	-2.10	3	4068
10:57:08	40.85	40.90	40.85	-2.10	22	4065
10:56:55	40.85	40.90	40.85	-2.10	3	4043
10:56:55	40.85	40.90	40.85	-2.10	1	4040
10:56:55	40.85	40.90	40.85	-2.10	6	4039
10:56:55	40.90	40.95	40.90	-2.05	39	4033
10:56:51	40.90	40.95	40.90	-2.05	15	3994
10:56:38	40.90	40.95	40.90	-2.05	1	3979
10:56:38	40.90	40.95	40.90	-2.05	1	3978
10:56:23	40.90	40.95	40.95	-2.00	1	3977
10:56:17	40.90	40.95	40.90	-2.05	2	3976
10:55:39	40.90	40.95	40.90	-2.05	1	3974
10:55:23	40.90	40.95	40.95	-2.00	1	3973
10:55:04	40.90	40.95	40.95	-2.00	1	3972
10:54:43	40.90	40.95	40.90	-2.05	4	3971
10:53:31	40.90	40.95	40.95	-2.00	1	3967
10:53:29	40.90	40.95	40.90	-2.05	3	3966
10:53:24	40.95	41.00	40.95	-2.00	1	3963
10:53:12	40.95	41.00	40.95	-2.00	5	3962
10:53:05	40.95	41.00	40.95	-2.00	8	3957
10:52:44	40.95	41.00	41.00	-1.95	2	3949
10:51:59	40.95	41.00	41.00	-1.95	1	3947
10:51:41	40.95	41.00	41.00	-1.95	10	3946
10:51:31	40.95	41.00	41.00	-1.95	3	3936
10:51:18	40.95	41.00	40.95	-2.00	1	3933
10:51:01	40.95	41.00	40.95	-2.00	2	3932
10:50:56	40.95	41.00	40.95	-2.00	1	3930
10:48:33	40.95	41.00	40.95	-2.00	1	3929
10:48:33	40.95	41.00	40.95	-2.00	1	3928
10:48:32	40.95	41.00	40.95	-2.00	10	3927
10:45:59	40.95	41.00	40.95	-2.00	5	3917
10:44:55	40.95	41.00	40.95	-2.00	1	3912
10:44:22	40.95	41.00	41.00	-1.95	1	3911
10:44:05	40.95	41.00	40.95	-2.00	3	3910
10:43:42	40.95	41.00	40.95	-2.00	1	3907
10:43:18	40.90	40.95	40.95	-2.00	2	3906
10:43:12	40.90	40.95	40.95	-2.00	1	3904
10:43:11	40.90	40.95	40.95	-2.00	1	3903
10:43:00	40.90	40.95	40.95	-2.00	1	3902
10:43:00	40.90	40.95	40.95	-2.00	1	3901
10:42:58	40.90	40.95	40.95	-2.00	1	3900
10:42:58	40.90	40.95	40.95	-2.00	1	3899
10:42:58	40.90	40.95	40.95	-2.00	5	3898
10:42:56	40.90	40.95	40.95	-2.00	1	3893
10:42:43	40.90	40.95	40.95	-2.00	1	3892
10:42:05	40.90	40.95	40.95	-2.00	1	3891
10:42:04	40.90	40.95	40.90	-2.05	1	3890
10:41:47	40.90	40.95	40.90	-2.05	2	3889
10:41:45	40.90	40.95	40.90	-2.05	5	3887
10:41:10	40.90	40.95	40.90	-2.05	2	3882
10:41:09	40.90	40.95	40.90	-2.05	2	3880
10:40:36	40.90	40.95	40.95	-2.00	1	3878
10:40:16	40.95	41.00	40.95	-2.00	1	3877
10:40:11	40.95	41.00	40.95	-2.00	1	3876
10:40:11	40.95	41.00	40.95	-2.00	1	3875
10:40:11	40.95	41.00	40.95	-2.00	1	3874
10:40:11	40.95	41.00	40.95	-2.00	8	3873
10:40:11	40.95	41.00	40.95	-2.00	10	3865
10:40:10	40.95	41.00	40.95	-2.00	1	3855
10:40:07	40.95	41.00	40.95	-2.00	1	3854
10:39:47	40.95	41.00	40.95	-2.00	1	3853
10:38:50	40.95	41.00	40.95	-2.00	5	3852
10:38:32	40.95	41.00	41.00	-1.95	3	3847
10:38:31	40.95	41.00	41.00	-1.95	1	3844
10:37:45	40.95	41.00	40.95	-2.00	1	3843
10:37:43	40.95	41.00	41.00	-1.95	1	3842
10:37:18	40.95	41.00	41.00	-1.95	2	3841
10:37:06	40.95	41.00	41.00	-1.95	1	3839
10:37:01	40.95	41.00	41.00	-1.95	3	3838
10:36:57	40.95	41.00	41.00	-1.95	1	3835
10:36:37	40.95	41.00	41.00	-1.95	1	3834
10:36:33	40.95	41.00	41.00	-1.95	2	3833
10:36:23	41.00	41.05	41.00	-1.95	2	3831
10:35:53	40.95	41.00	41.00	-1.95	3	3829
10:35:50	40.95	41.00	41.00	-1.95	1	3826
10:35:25	40.95	41.00	41.00	-1.95	1	3825
10:35:18	40.95	41.00	41.00	-1.95	1	3824
10:35:13	40.95	41.00	41.00	-1.95	5	3823
10:34:58	40.95	41.00	41.00	-1.95	10	3818
10:34:42	40.95	41.00	41.00	-1.95	1	3808
10:34:27	40.95	41.00	41.00	-1.95	1	3807
10:34:22	40.95	41.00	41.00	-1.95	1	3806
10:34:12	40.95	41.00	41.00	-1.95	1	3805
10:34:11	40.95	41.00	40.95	-2.00	1	3804
10:34:10	40.95	41.00	41.00	-1.95	1	3803
10:34:07	40.95	41.00	41.00	-1.95	1	3802
10:34:03	40.95	41.00	40.95	-2.00	1	3801
10:33:47	40.90	41.00	41.00	-1.95	1	3800
10:33:22	40.85	40.90	40.90	-2.05	1	3799
10:33:22	40.85	40.90	40.90	-2.05	1	3798
10:33:22	40.85	40.90	40.90	-2.05	7	3797
10:33:22	40.85	40.90	40.90	-2.05	3	3790
10:33:19	40.85	40.90	40.90	-2.05	2	3787
10:33:17	40.85	40.90	40.90	-2.05	1	3785
10:33:12	40.85	40.90	40.85	-2.10	1	3784
10:33:10	40.85	40.90	40.90	-2.05	1	3783
10:33:09	40.85	40.90	40.85	-2.10	5	3782
10:33:07	40.85	40.90	40.90	-2.05	2	3777
10:33:06	40.85	40.90	40.85	-2.10	1	3775
10:33:06	40.85	40.90	40.90	-2.05	1	3774
10:33:04	40.85	40.90	40.90	-2.05	1	3773
10:33:03	40.85	40.90	40.90	-2.05	3	3772
10:33:00	40.85	40.90	40.85	-2.10	3	3769
10:33:00	40.85	40.90	40.90	-2.05	1	3766
10:32:56	40.85	40.90	40.85	-2.10	3	3765
10:32:56	40.85	40.90	40.85	-2.10	2	3762
10:32:54	40.85	40.90	40.85	-2.10	3	3760
10:32:54	40.85	40.90	40.90	-2.05	3	3757
10:32:52	40.85	40.90	40.90	-2.05	1	3754
10:32:51	40.85	40.90	40.85	-2.10	3	3753
10:32:51	40.85	40.90	40.85	-2.10	1	3750
10:32:49	40.85	40.90	40.85	-2.10	3	3749
10:32:48	40.85	40.90	40.90	-2.05	1	3746
10:32:48	40.90	40.95	40.90	-2.05	8	3745
10:32:47	40.90	40.95	40.90	-2.05	3	3737
10:32:44	40.90	40.95	40.90	-2.05	3	3734
10:32:42	40.90	40.95	40.90	-2.05	3	3731
10:32:37	40.90	40.95	40.90	-2.05	3	3728
10:32:34	40.90	40.95	40.90	-2.05	3	3725
10:32:32	40.90	40.95	40.95	-2.00	1	3722
10:32:32	40.90	40.95	40.90	-2.05	1	3721
10:32:31	40.95	41.00	40.95	-2.00	1	3720
10:32:31	40.95	41.00	40.95	-2.00	6	3719
10:32:30	40.95	41.00	40.95	-2.00	3	3713
10:32:30	41.00	41.05	41.00	-1.95	2	3710
10:32:30	41.00	41.05	41.00	-1.95	140	3708
10:32:24	41.00	41.05	41.00	-1.95	5	3568
10:31:56	41.00	41.05	41.00	-1.95	3	3563
10:31:49	41.00	41.05	41.00	-1.95	1	3560
10:30:27	41.00	41.05	41.00	-1.95	3	3559
10:30:27	41.00	41.05	41.00	-1.95	20	3556
10:30:09	41.00	41.05	41.05	-1.90	1	3536
10:30:06	41.00	41.05	41.05	-1.90	1	3535
10:29:57	41.05	41.10	41.05	-1.90	3	3534
10:29:56	41.05	41.10	41.05	-1.90	1	3531
10:29:56	41.05	41.10	41.05	-1.90	1	3530
10:29:56	41.05	41.10	41.05	-1.90	27	3529
10:28:30	41.05	41.10	41.05	-1.90	1	3502
10:28:30	41.05	41.10	41.05	-1.90	1	3501
10:28:30	41.05	41.10	41.05	-1.90	11	3500
10:28:30	41.05	41.10	41.05	-1.90	1	3489
10:28:30	41.05	41.10	41.05	-1.90	19	3488
10:28:21	41.05	41.10	41.10	-1.85	1	3469
10:28:14	41.05	41.10	41.10	-1.85	1	3468
10:28:12	41.00	41.05	41.05	-1.90	5	3467
10:28:01	41.00	41.05	41.05	-1.90	20	3462
10:27:57	41.00	41.05	41.05	-1.90	1	3442
10:27:47	41.00	41.05	41.00	-1.95	2	3441
10:27:34	41.00	41.05	41.05	-1.90	1	3439
10:27:26	41.00	41.05	41.00	-1.95	1	3438
10:27:22	41.00	41.05	41.00	-1.95	3	3437
10:27:18	41.00	41.05	41.05	-1.90	1	3434
10:27:13	41.00	41.05	41.05	-1.90	1	3433
10:27:13	41.00	41.05	41.00	-1.95	7	3432
10:26:54	41.00	41.05	41.05	-1.90	1	3425
10:25:25	41.00	41.05	41.00	-1.95	3	3424
10:25:25	41.00	41.05	41.00	-1.95	3	3421
10:25:14	41.00	41.05	41.00	-1.95	1	3418
10:25:11	41.00	41.05	41.00	-1.95	2	3417
10:25:08	41.00	41.05	41.00	-1.95	1	3415
10:25:05	41.00	41.05	41.00	-1.95	3	3414
10:25:03	41.00	41.05	41.00	-1.95	1	3411
10:25:03	41.00	41.05	41.00	-1.95	3	3410
10:25:03	41.00	41.05	41.00	-1.95	1	3407
10:24:59	41.00	41.05	41.00	-1.95	3	3406
10:24:59	41.00	41.05	41.05	-1.90	1	3403
10:24:57	41.00	41.05	41.00	-1.95	5	3402
10:24:57	41.00	41.05	41.00	-1.95	1	3397
10:24:57	41.00	41.05	41.00	-1.95	12	3396
10:24:57	41.00	41.05	41.00	-1.95	3	3384
10:24:53	41.00	41.05	41.00	-1.95	1	3381
10:24:53	41.00	41.05	41.00	-1.95	3	3380
10:24:53	41.05	41.10	41.05	-1.90	33	3377
10:24:53	41.05	41.10	41.05	-1.90	11	3344
10:24:45	41.05	41.10	41.05	-1.90	3	3333
10:24:43	41.05	41.10	41.10	-1.85	1	3330
10:24:42	41.05	41.10	41.05	-1.90	3	3329
10:24:41	41.10	41.15	41.10	-1.85	39	3326
10:24:34	41.10	41.15	41.10	-1.85	3	3287
10:24:33	41.10	41.15	41.15	-1.80	1	3284
10:24:33	41.10	41.15	41.15	-1.80	2	3283
10:24:32	41.10	41.15	41.10	-1.85	1	3281
10:24:32	41.10	41.15	41.10	-1.85	1	3280
10:24:25	41.10	41.15	41.10	-1.85	1	3279
10:24:15	41.15	41.20	41.15	-1.80	28	3278
10:24:00	41.15	41.20	41.20	-1.75	1	3250
10:23:17	41.15	41.20	41.15	-1.80	2	3249
10:23:02	41.15	41.20	41.20	-1.75	3	3247
10:22:56	41.15	41.20	41.15	-1.80	2	3244
10:22:45	41.15	41.20	41.20	-1.75	1	3242
10:22:30	41.15	41.20	41.15	-1.80	3	3241
10:22:30	41.15	41.20	41.20	-1.75	1	3238
10:22:30	41.20	41.25	41.20	-1.75	8	3237
10:22:23	41.20	41.25	41.25	-1.70	1	3229
10:21:03	41.20	41.25	41.20	-1.75	2	3228
10:21:00	41.20	41.25	41.20	-1.75	2	3226
10:20:57	41.20	41.25	41.20	-1.75	2	3224
10:20:52	41.20	41.25	41.25	-1.70	1	3222
10:20:48	41.20	41.25	41.20	-1.75	2	3221
10:20:47	41.20	41.25	41.20	-1.75	1	3219
10:20:33	41.20	41.25	41.25	-1.70	5	3218
10:20:24	41.20	41.25	41.20	-1.75	5	3213
10:19:42	41.15	41.25	41.15	-1.80	3	3208
10:19:42	41.15	41.25	41.15	-1.80	4	3205
10:19:10	41.15	41.25	41.15	-1.80	2	3201
10:19:10	41.15	41.25	41.15	-1.80	4	3199
10:19:07	41.15	41.25	41.15	-1.80	5	3195
10:18:56	41.15	41.25	41.15	-1.80	3	3190
10:18:55	41.20	41.25	41.20	-1.75	1	3187
10:18:41	41.20	41.25	41.20	-1.75	1	3186
10:18:40	41.20	41.25	41.20	-1.75	2	3185
10:18:31	41.20	41.25	41.20	-1.75	3	3183
10:18:31	41.20	41.25	41.20	-1.75	15	3180
10:18:26	41.20	41.25	41.20	-1.75	1	3165
10:17:49	41.20	41.25	41.20	-1.75	1	3164
10:17:29	41.20	41.25	41.25	-1.70	2	3163
10:17:14	41.20	41.25	41.25	-1.70	1	3161
10:17:00	41.20	41.25	41.20	-1.75	4	3160
10:15:45	41.20	41.25	41.25	-1.70	5	3156
10:15:34	41.20	41.25	41.20	-1.75	6	3151
10:15:34	41.20	41.25	41.20	-1.75	3	3145
10:15:30	41.20	41.25	41.20	-1.75	3	3142
10:15:30	41.25	41.30	41.25	-1.70	1	3139
10:15:30	41.25	41.30	41.25	-1.70	3	3138
10:15:30	41.25	41.30	41.25	-1.70	18	3135
10:15:21	41.25	41.30	41.25	-1.70	1	3117
10:15:07	41.25	41.30	41.25	-1.70	3	3116
10:15:07	41.30	41.35	41.30	-1.65	6	3113
10:15:07	41.30	41.35	41.30	-1.65	10	3107
10:15:07	41.30	41.35	41.30	-1.65	1	3097
10:14:10	41.30	41.35	41.35	-1.60	1	3096
10:13:40	41.30	41.35	41.30	-1.65	2	3095
10:13:33	41.30	41.35	41.30	-1.65	1	3093
10:13:25	41.30	41.35	41.30	-1.65	3	3092
10:13:25	41.30	41.35	41.30	-1.65	3	3089
10:13:10	41.30	41.35	41.30	-1.65	1	3086
10:12:20	41.25	41.30	41.25	-1.70	3	3085
10:12:20	41.25	41.30	41.30	-1.65	2	3082
10:12:20	41.30	41.35	41.30	-1.65	10	3080
10:12:18	41.30	41.35	41.35	-1.60	1	3070
10:11:37	41.30	41.35	41.35	-1.60	2	3069
10:11:24	41.30	41.35	41.30	-1.65	1	3067
10:11:24	41.30	41.35	41.35	-1.60	1	3066
10:10:58	41.25	41.35	41.25	-1.70	3	3065
10:10:58	41.30	41.35	41.30	-1.65	1	3062
10:10:58	41.30	41.35	41.30	-1.65	1	3061
10:10:58	41.25	41.35	41.35	-1.60	5	3060
10:10:45	41.25	41.30	41.30	-1.65	5	3055
10:10:43	41.25	41.30	41.25	-1.70	3	3050
10:10:42	41.25	41.30	41.30	-1.65	1	3047
10:10:28	41.25	41.30	41.30	-1.65	1	3046
10:10:16	41.25	41.30	41.30	-1.65	1	3045
10:10:13	41.25	41.30	41.25	-1.70	2	3044
10:10:11	41.25	41.30	41.30	-1.65	1	3042
10:10:01	41.25	41.30	41.30	-1.65	1	3041
10:09:45	41.25	41.30	41.25	-1.70	2	3040
10:09:39	41.25	41.30	41.30	-1.65	1	3038
10:09:21	41.25	41.30	41.25	-1.70	3	3037
10:09:20	41.25	41.30	41.30	-1.65	1	3034
10:07:50	41.25	41.30	41.30	-1.65	1	3033
10:07:28	41.25	41.30	41.30	-1.65	1	3032
10:07:21	41.25	41.30	41.30	-1.65	1	3031
10:06:55	41.20	41.25	41.25	-1.70	3	3030
10:06:54	41.25	41.30	41.25	-1.70	2	3027
10:06:49	41.25	41.30	41.25	-1.70	3	3025
10:06:46	41.20	41.30	41.20	-1.75	3	3022
10:06:46	41.25	41.30	41.20	-1.75	4	3019
10:06:46	41.25	41.30	41.25	-1.70	16	3015
10:06:33	41.25	41.30	41.25	-1.70	1	2999
10:06:22	41.25	41.30	41.25	-1.70	3	2998
10:06:22	41.25	41.30	41.25	-1.70	3	2995
10:06:00	41.25	41.30	41.25	-1.70	4	2992
10:05:46	41.25	41.30	41.25	-1.70	2	2988
10:05:35	41.25	41.30	41.30	-1.65	4	2986
10:04:42	41.25	41.30	41.30	-1.65	1	2982
10:04:03	41.20	41.25	41.25	-1.70	1	2981
10:04:03	41.20	41.25	41.25	-1.70	1	2980
10:04:02	41.20	41.25	41.25	-1.70	1	2979
10:04:02	41.20	41.25	41.25	-1.70	1	2978
10:04:01	41.20	41.25	41.25	-1.70	5	2977
10:04:01	41.20	41.25	41.25	-1.70	1	2972
10:04:01	41.20	41.25	41.25	-1.70	3	2971
10:03:57	41.20	41.25	41.25	-1.70	2	2968
10:03:42	41.20	41.25	41.25	-1.70	1	2966
10:03:40	41.20	41.25	41.25	-1.70	2	2965
10:03:22	41.20	41.25	41.25	-1.70	4	2963
10:03:22	41.20	41.25	41.25	-1.70	1	2959
10:03:07	41.20	41.25	41.25	-1.70	2	2958
10:03:06	41.20	41.25	41.20	-1.75	1	2956
10:02:52	41.15	41.20	41.20	-1.75	9	2955
10:02:52	41.15	41.20	41.20	-1.75	1	2946
10:02:45	41.15	41.20	41.20	-1.75	1	2945
10:02:28	41.15	41.20	41.20	-1.75	1	2944
10:02:22	41.15	41.20	41.15	-1.80	1	2943
10:02:19	41.15	41.20	41.10	-1.85	3	2942
10:02:19	41.15	41.20	41.15	-1.80	1	2939
10:02:10	41.15	41.20	41.15	-1.80	1	2938
10:01:21	41.10	41.15	41.15	-1.80	10	2937
10:01:06	41.10	41.15	41.10	-1.85	1	2927
10:01:05	41.10	41.15	41.15	-1.80	1	2926
10:01:05	41.10	41.15	41.15	-1.80	1	2925
10:01:04	41.10	41.15	41.15	-1.80	1	2924
10:00:42	41.05	41.15	41.15	-1.80	2	2923
10:00:39	41.10	41.15	41.10	-1.85	1	2921
10:00:35	41.10	41.15	41.15	-1.80	2	2920
10:00:32	41.10	41.15	41.10	-1.85	2	2918
10:00:30	41.10	41.15	41.10	-1.85	10	2916
10:00:30	41.10	41.15	41.10	-1.85	3	2906
09:59:58	41.10	41.20	41.10	-1.85	5	2903
09:59:39	41.10	41.20	41.10	-1.85	2	2898
09:59:35	41.10	41.15	41.15	-1.80	13	2896
09:59:15	41.10	41.15	41.10	-1.85	5	2883
09:59:09	41.10	41.15	41.10	-1.85	3	2878
09:59:05	41.10	41.20	41.10	-1.85	5	2875
09:58:56	41.10	41.20	41.10	-1.85	10	2870
09:58:54	41.10	41.20	41.10	-1.85	1	2860
09:58:53	41.10	41.20	41.10	-1.85	1	2859
09:58:47	41.10	41.20	41.10	-1.85	3	2858
09:58:43	41.10	41.20	41.10	-1.85	1	2855
09:58:37	41.10	41.20	41.10	-1.85	30	2854
09:58:33	41.10	41.15	41.15	-1.80	5	2824
09:58:32	41.15	41.20	41.15	-1.80	15	2819
09:58:32	41.15	41.20	41.15	-1.80	2	2804
09:58:28	41.15	41.20	41.15	-1.80	2	2802
09:58:15	41.15	41.20	41.15	-1.80	2	2800
09:58:06	41.15	41.20	41.15	-1.80	2	2798
09:57:57	41.15	41.20	41.15	-1.80	1	2796
09:57:45	41.15	41.20	41.15	-1.80	10	2795
09:57:41	41.15	41.20	41.15	-1.80	1	2785
09:57:25	41.15	41.20	41.20	-1.75	1	2784
09:57:23	41.20	41.25	41.20	-1.75	5	2783
09:57:23	41.20	41.25	41.20	-1.75	3	2778
09:57:23	41.20	41.25	41.20	-1.75	6	2775
09:57:23	41.20	41.25	41.20	-1.75	1	2769
09:57:23	41.20	41.25	41.20	-1.75	1	2768
09:57:23	41.20	41.25	41.20	-1.75	2	2767
09:57:23	41.20	41.25	41.20	-1.75	3	2765
09:57:23	41.20	41.25	41.20	-1.75	6	2762
09:57:23	41.20	41.25	41.20	-1.75	20	2756
09:57:21	41.20	41.25	41.20	-1.75	1	2736
09:57:21	41.20	41.25	41.20	-1.75	6	2735
09:57:13	41.20	41.25	41.20	-1.75	1	2729
09:57:07	41.20	41.25	41.20	-1.75	5	2728
09:57:07	41.20	41.25	41.20	-1.75	1	2723
09:57:01	41.20	41.25	41.20	-1.75	2	2722
09:56:52	41.20	41.25	41.20	-1.75	10	2720
09:56:52	41.20	41.25	41.20	-1.75	1	2710
09:56:52	41.20	41.25	41.20	-1.75	1	2709
09:56:52	41.20	41.25	41.20	-1.75	1	2708
09:56:43	41.20	41.25	41.25	-1.70	1	2707
09:56:24	41.25	41.30	41.25	-1.70	27	2706
09:56:23	41.25	41.30	41.30	-1.65	1	2679
09:56:22	41.25	41.30	41.25	-1.70	6	2678
09:55:47	41.30	41.35	41.30	-1.65	5	2672
09:55:47	41.25	41.35	41.25	-1.70	1	2667
09:55:35	41.25	41.35	41.25	-1.70	1	2666
09:55:26	41.25	41.30	41.30	-1.65	1	2665
09:55:10	41.25	41.30	41.30	-1.65	4	2664
09:55:04	41.30	41.35	41.30	-1.65	1	2660
09:54:55	41.30	41.35	41.30	-1.65	1	2659
09:54:50	41.25	41.35	41.25	-1.70	1	2658
09:54:46	41.25	41.30	41.30	-1.65	5	2657
09:54:39	41.30	41.35	41.30	-1.65	12	2652
09:54:31	41.30	41.35	41.30	-1.65	1	2640
09:53:55	41.30	41.35	41.30	-1.65	3	2639
09:53:47	41.30	41.35	41.35	-1.60	1	2636
09:53:43	41.25	41.30	41.30	-1.65	2	2635
09:53:41	41.25	41.30	41.25	-1.70	1	2633
09:53:28	41.25	41.30	41.25	-1.70	3	2632
09:53:10	41.25	41.30	41.25	-1.70	1	2629
09:53:03	41.25	41.30	41.30	-1.65	5	2628
09:53:02	41.25	41.30	41.25	-1.70	1	2623
09:52:59	41.30	41.35	41.30	-1.65	4	2622
09:52:59	41.30	41.35	41.30	-1.65	40	2618
09:52:50	41.30	41.35	41.30	-1.65	5	2578
09:52:40	41.30	41.35	41.30	-1.65	1	2573
09:52:40	41.30	41.35	41.30	-1.65	1	2572
09:51:55	41.30	41.40	41.30	-1.65	4	2571
09:51:47	41.30	41.40	41.30	-1.65	1	2567
09:51:43	41.35	41.40	41.30	-1.65	8	2566
09:51:43	41.35	41.40	41.35	-1.60	3	2558
09:51:43	41.35	41.40	41.35	-1.60	5	2555
09:51:38	41.35	41.40	41.35	-1.60	6	2550
09:51:28	41.35	41.40	41.35	-1.60	1	2544
09:51:09	41.35	41.40	41.40	-1.55	1	2543
09:50:57	41.35	41.40	41.40	-1.55	1	2542
09:50:45	41.30	41.35	41.35	-1.60	1	2541
09:50:42	41.35	41.40	41.35	-1.60	2	2540
09:50:41	41.30	41.35	41.35	-1.60	4	2538
09:50:37	41.30	41.35	41.30	-1.65	1	2534
09:50:29	41.30	41.35	41.35	-1.60	1	2533
09:50:25	41.30	41.35	41.35	-1.60	1	2532
09:50:21	41.30	41.35	41.35	-1.60	1	2531
09:50:11	41.30	41.35	41.35	-1.60	1	2530
09:50:08	41.30	41.35	41.35	-1.60	1	2529
09:49:56	41.30	41.35	41.35	-1.60	2	2528
09:49:40	41.30	41.35	41.35	-1.60	1	2526
09:49:39	41.30	41.35	41.35	-1.60	1	2525
09:49:26	41.30	41.35	41.35	-1.60	1	2524
09:49:23	41.30	41.35	41.35	-1.60	1	2523
09:49:21	41.30	41.35	41.35	-1.60	1	2522
09:49:13	41.30	41.35	41.35	-1.60	1	2521
09:48:58	41.30	41.35	41.35	-1.60	1	2520
09:48:36	41.30	41.35	41.30	-1.65	1	2519
09:48:34	41.30	41.35	41.30	-1.65	5	2518
09:48:26	41.30	41.35	41.30	-1.65	7	2513
09:48:24	41.30	41.35	41.30	-1.65	1	2506
09:48:22	41.30	41.35	41.30	-1.65	2	2505
09:48:22	41.30	41.35	41.30	-1.65	1	2503
09:48:17	41.30	41.35	41.30	-1.65	1	2502
09:48:06	41.30	41.35	41.35	-1.60	5	2501
09:48:05	41.30	41.35	41.35	-1.60	5	2496
09:48:03	41.30	41.35	41.30	-1.65	5	2491
09:48:01	41.30	41.35	41.30	-1.65	7	2486
09:47:58	41.30	41.35	41.30	-1.65	3	2479
09:47:41	41.30	41.35	41.35	-1.60	1	2476
09:47:39	41.30	41.35	41.35	-1.60	2	2475
09:47:31	41.30	41.35	41.35	-1.60	1	2473
09:47:25	41.30	41.35	41.35	-1.60	2	2472
09:47:25	41.30	41.35	41.35	-1.60	2	2470
09:47:25	41.30	41.35	41.35	-1.60	1	2468
09:47:18	41.30	41.35	41.35	-1.60	2	2467
09:47:06	41.35	41.40	41.35	-1.60	27	2465
09:46:55	41.40	41.45	41.40	-1.55	12	2438
09:46:55	41.40	41.45	41.40	-1.55	3	2426
09:46:55	41.40	41.45	41.40	-1.55	3	2423
09:46:51	41.40	41.45	41.40	-1.55	1	2420
09:46:49	41.40	41.45	41.45	-1.50	1	2419
09:46:40	41.40	41.45	41.45	-1.50	1	2418
09:46:39	41.40	41.45	41.40	-1.55	10	2417
09:46:34	41.40	41.45	41.45	-1.50	1	2407
09:46:32	41.40	41.45	41.40	-1.55	1	2406
09:46:25	41.40	41.45	41.45	-1.50	1	2405
09:46:24	41.45	41.50	41.45	-1.50	1	2404
09:46:17	41.45	41.50	41.45	-1.50	1	2403
09:46:09	41.50	41.55	41.50	-1.45	1	2402
09:46:09	41.40	41.45	41.50	-1.45	6	2401
09:46:09	41.40	41.45	41.45	-1.50	3	2395
09:46:02	41.45	41.50	41.45	-1.50	17	2392
09:45:58	41.45	41.50	41.50	-1.45	1	2375
09:45:48	41.45	41.50	41.50	-1.45	1	2374
09:45:45	41.45	41.50	41.45	-1.50	2	2373
09:45:29	41.45	41.50	41.45	-1.50	2	2371
09:45:29	41.45	41.50	41.50	-1.45	2	2369
09:44:27	41.45	41.50	41.50	-1.45	1	2367
09:44:27	41.50	41.55	41.50	-1.45	12	2366
09:44:27	41.50	41.55	41.50	-1.45	5	2354
09:44:21	41.50	41.55	41.50	-1.45	3	2349
09:44:14	41.50	41.55	41.50	-1.45	10	2346
09:44:14	41.50	41.55	41.50	-1.45	1	2336
09:44:14	41.50	41.55	41.50	-1.45	8	2335
09:44:14	41.50	41.55	41.50	-1.45	1	2327
09:44:14	41.50	41.55	41.50	-1.45	10	2326
09:44:02	41.50	41.55	41.50	-1.45	1	2316
09:43:59	41.50	41.55	41.50	-1.45	1	2315
09:43:57	41.50	41.55	41.55	-1.40	1	2314
09:43:53	41.50	41.55	41.50	-1.45	4	2313
09:43:53	41.50	41.55	41.50	-1.45	1	2309
09:43:52	41.50	41.55	41.55	-1.40	5	2308
09:43:35	41.50	41.55	41.55	-1.40	2	2303
09:43:25	41.50	41.55	41.50	-1.45	1	2301
09:43:23	41.50	41.55	41.50	-1.45	1	2300
09:43:23	41.50	41.55	41.50	-1.45	2	2299
09:43:03	41.50	41.55	41.50	-1.45	11	2297
09:42:50	41.50	41.55	41.55	-1.40	3	2286
09:42:49	41.50	41.55	41.50	-1.45	10	2283
09:42:42	41.50	41.55	41.55	-1.40	1	2273
09:42:41	41.50	41.55	41.50	-1.45	2	2272
09:42:35	41.50	41.55	41.55	-1.40	1	2270
09:42:33	41.50	41.55	41.50	-1.45	1	2269
09:42:31	41.50	41.55	41.55	-1.40	1	2268
09:42:30	41.55	41.60	41.55	-1.40	1	2267
09:42:30	41.55	41.60	41.60	-1.35	3	2266
09:42:23	41.50	41.60	41.50	-1.45	10	2263
09:42:21	41.55	41.60	41.55	-1.40	10	2253
09:42:21	41.55	41.60	41.55	-1.40	7	2243
09:42:21	41.55	41.60	41.55	-1.40	1	2236
09:42:16	41.60	41.65	41.60	-1.35	19	2235
09:42:12	41.65	41.70	41.65	-1.30	24	2216
09:41:29	41.70	41.75	41.70	-1.25	2	2192
09:41:27	41.65	41.75	41.75	-1.20	1	2190
09:41:16	41.65	41.75	41.75	-1.20	1	2189
09:41:03	41.65	41.70	41.80	-1.15	6	2188
09:41:03	41.65	41.70	41.75	-1.20	5	2182
09:41:03	41.65	41.70	41.70	-1.25	4	2177
09:40:55	41.65	41.70	41.70	-1.25	1	2173
09:40:48	41.70	41.75	41.70	-1.25	1	2172
09:40:38	41.70	41.80	41.70	-1.25	1	2171
09:40:38	41.70	41.75	41.75	-1.20	2	2170
09:40:36	41.70	41.80	41.70	-1.25	8	2168
09:40:24	41.70	41.80	41.80	-1.15	1	2160
09:39:49	41.70	41.80	41.80	-1.15	1	2159
09:39:03	41.70	41.80	41.70	-1.25	1	2158
09:38:46	41.75	41.80	41.75	-1.20	1	2157
09:38:43	41.70	41.80	41.70	-1.25	1	2156
09:38:24	41.70	41.75	41.75	-1.20	4	2155
09:38:24	41.70	41.75	41.75	-1.20	16	2151
09:38:07	41.65	41.70	41.70	-1.25	3	2135
09:38:04	41.65	41.70	41.65	-1.30	2	2132
09:37:44	41.65	41.70	41.70	-1.25	1	2130
09:37:08	41.60	41.70	41.60	-1.35	1	2129
09:37:08	41.60	41.65	41.65	-1.30	5	2128
09:36:53	41.55	41.60	41.60	-1.35	1	2123
09:36:09	41.60	41.65	41.60	-1.35	3	2122
09:36:09	41.55	41.65	41.55	-1.40	10	2119
09:36:07	41.60	41.65	41.60	-1.35	8	2109
09:35:59	41.60	41.65	41.65	-1.30	1	2101
09:35:59	41.65	41.70	41.65	-1.30	12	2100
09:35:54	41.65	41.70	41.65	-1.30	4	2088
09:35:50	41.70	41.75	41.70	-1.25	10	2084
09:35:45	41.70	41.75	41.70	-1.25	1	2074
09:35:45	41.70	41.75	41.70	-1.25	6	2073
09:35:39	41.70	41.75	41.75	-1.20	1	2067
09:35:33	41.70	41.75	41.75	-1.20	1	2066
09:34:35	41.70	41.75	41.75	-1.20	1	2065
09:34:25	41.75	41.80	41.75	-1.20	2	2064
09:34:19	41.70	41.75	41.75	-1.20	5	2062
09:34:15	41.70	41.75	41.70	-1.25	1	2057
09:34:03	41.70	41.75	41.75	-1.20	3	2056
09:34:02	41.70	41.75	41.75	-1.20	1	2053
09:34:00	41.70	41.75	41.75	-1.20	1	2052
09:33:44	41.70	41.75	41.75	-1.20	1	2051
09:33:43	41.75	41.80	41.75	-1.20	1	2050
09:33:43	41.75	41.80	41.75	-1.20	1	2049
09:33:41	41.75	41.80	41.75	-1.20	1	2048
09:33:40	41.75	41.80	41.75	-1.20	6	2047
09:33:17	41.75	41.80	41.75	-1.20	1	2041
09:33:10	41.70	41.75	41.75	-1.20	6	2040
09:33:10	41.70	41.75	41.75	-1.20	3	2034
09:32:48	41.65	41.70	41.70	-1.25	1	2031
09:32:48	41.65	41.70	41.65	-1.30	1	2030
09:32:48	41.65	41.70	41.65	-1.30	1	2029
09:32:45	41.65	41.70	41.70	-1.25	1	2028
09:32:41	41.65	41.70	41.70	-1.25	1	2027
09:32:40	41.65	41.70	41.70	-1.25	3	2026
09:32:35	41.65	41.70	41.70	-1.25	1	2023
09:32:30	41.65	41.70	41.70	-1.25	2	2022
09:31:24	41.60	41.65	41.65	-1.30	5	2020
09:31:01	41.60	41.65	41.65	-1.30	1	2015
09:30:58	41.60	41.65	41.65	-1.30	1	2014
09:30:05	41.60	41.65	41.65	-1.30	1	2013
09:29:45	41.65	41.70	41.65	-1.30	3	2012
09:29:45	41.60	41.65	41.65	-1.30	1	2009
09:29:43	41.55	41.60	41.60	-1.35	13	2008
09:29:36	41.50	41.55	41.55	-1.40	7	1995
09:29:36	41.50	41.55	41.55	-1.40	1	1988
09:29:29	41.50	41.55	41.55	-1.40	1	1987
09:29:25	41.50	41.55	41.55	-1.40	5	1986
09:29:06	41.50	41.55	41.50	-1.45	1	1981
09:28:48	41.50	41.55	41.50	-1.45	1	1980
09:28:04	41.50	41.55	41.50	-1.45	1	1979
09:27:47	41.50	41.55	41.50	-1.45	1	1978
09:27:38	41.50	41.55	41.50	-1.45	1	1977
09:27:32	41.50	41.55	41.50	-1.45	1	1976
09:27:25	41.50	41.55	41.50	-1.45	1	1975
09:27:22	41.50	41.55	41.50	-1.45	1	1974
09:27:19	41.50	41.55	41.50	-1.45	1	1973
09:27:18	41.50	41.55	41.50	-1.45	1	1972
09:27:16	41.50	41.55	41.50	-1.45	1	1971
09:27:13	41.50	41.55	41.50	-1.45	1	1970
09:26:56	41.50	41.55	41.50	-1.45	7	1969
09:26:52	41.50	41.55	41.55	-1.40	1	1962
09:26:51	41.55	41.60	41.55	-1.40	1	1961
09:26:51	41.55	41.60	41.55	-1.40	10	1960
09:26:23	41.55	41.60	41.55	-1.40	5	1950
09:26:23	41.50	41.55	41.55	-1.40	13	1945
09:26:13	41.50	41.55	41.55	-1.40	1	1932
09:26:08	41.50	41.55	41.50	-1.45	3	1931
09:25:48	41.50	41.55	41.50	-1.45	1	1928
09:25:46	41.50	41.55	41.50	-1.45	1	1927
09:25:41	41.50	41.55	41.50	-1.45	1	1926
09:25:41	41.50	41.55	41.50	-1.45	1	1925
09:25:37	41.50	41.55	41.50	-1.45	1	1924
09:25:31	41.50	41.55	41.50	-1.45	1	1923
09:25:29	41.50	41.55	41.50	-1.45	1	1922
09:25:21	41.50	41.55	41.50	-1.45	2	1921
09:25:10	41.50	41.55	41.50	-1.45	1	1919
09:25:09	41.50	41.55	41.50	-1.45	1	1918
09:25:06	41.50	41.55	41.50	-1.45	1	1917
09:25:05	41.50	41.55	41.50	-1.45	1	1916
09:25:04	41.50	41.55	41.50	-1.45	2	1915
09:25:02	41.50	41.55	41.55	-1.40	1	1913
09:25:02	41.50	41.55	41.50	-1.45	1	1912
09:25:01	41.50	41.55	41.50	-1.45	1	1911
09:25:00	41.50	41.55	41.50	-1.45	1	1910
09:24:56	41.50	41.55	41.50	-1.45	23	1909
09:24:44	41.50	41.55	41.50	-1.45	2	1886
09:24:28	41.55	41.60	41.55	-1.40	1	1884
09:24:27	41.50	41.55	41.55	-1.40	1	1883
09:24:14	41.50	41.55	41.55	-1.40	1	1882
09:24:06	41.50	41.55	41.50	-1.45	5	1881
09:24:01	41.50	41.55	41.50	-1.45	1	1876
09:24:01	41.55	41.60	41.55	-1.40	24	1875
09:23:56	41.55	41.60	41.55	-1.40	1	1851
09:23:56	41.60	41.65	41.60	-1.35	1	1850
09:23:48	41.55	41.60	41.65	-1.30	2	1849
09:23:48	41.55	41.60	41.60	-1.35	3	1847
09:23:44	41.55	41.60	41.60	-1.35	1	1844
09:23:43	41.55	41.60	41.60	-1.35	1	1843
09:23:40	41.55	41.60	41.55	-1.40	1	1842
09:23:31	41.55	41.60	41.60	-1.35	3	1841
09:23:31	41.55	41.60	41.55	-1.40	1	1838
09:23:10	41.55	41.60	41.55	-1.40	1	1837
09:23:10	41.50	41.55	41.55	-1.40	6	1836
09:23:04	41.50	41.55	41.55	-1.40	1	1830
09:22:55	41.50	41.55	41.55	-1.40	2	1829
09:22:52	41.50	41.55	41.55	-1.40	2	1827
09:22:50	41.50	41.55	41.55	-1.40	3	1825
09:22:23	41.50	41.55	41.55	-1.40	2	1822
09:22:21	41.50	41.55	41.55	-1.40	1	1820
09:22:16	41.55	41.60	41.55	-1.40	1	1819
09:21:59	41.50	41.55	41.55	-1.40	1	1818
09:21:44	41.55	41.60	41.55	-1.40	4	1817
09:21:44	41.55	41.60	41.55	-1.40	1	1813
09:21:43	41.55	41.60	41.55	-1.40	2	1812
09:21:42	41.55	41.60	41.55	-1.40	1	1810
09:21:37	41.55	41.60	41.55	-1.40	2	1809
09:21:37	41.55	41.60	41.55	-1.40	1	1807
09:21:36	41.60	41.65	41.60	-1.35	26	1806
09:21:35	41.65	41.70	41.65	-1.30	6	1780
09:21:24	41.65	41.70	41.65	-1.30	1	1774
09:21:13	41.65	41.70	41.65	-1.30	1	1773
09:21:07	41.65	41.70	41.65	-1.30	1	1772
09:21:04	41.65	41.70	41.65	-1.30	2	1771
09:21:04	41.65	41.70	41.65	-1.30	6	1769
09:21:04	41.65	41.75	41.65	-1.30	1	1763
09:20:53	41.65	41.70	41.70	-1.25	1	1762
09:20:43	41.65	41.70	41.70	-1.25	4	1761
09:20:38	41.65	41.70	41.65	-1.30	2	1757
09:20:38	41.65	41.70	41.65	-1.30	1	1755
09:20:18	41.65	41.70	41.70	-1.25	1	1754
09:20:07	41.65	41.70	41.70	-1.25	1	1753
09:20:04	41.70	41.75	41.70	-1.25	7	1752
09:20:04	41.70	41.75	41.75	-1.20	1	1745
09:19:59	41.75	41.80	41.75	-1.20	4	1744
09:19:59	41.70	41.75	41.75	-1.20	1	1740
09:19:56	41.75	41.80	41.75	-1.20	1	1739
09:19:55	41.70	41.75	41.75	-1.20	4	1738
09:19:50	41.70	41.75	41.75	-1.20	1	1734
09:19:36	41.70	41.75	41.70	-1.25	1	1733
09:18:43	41.70	41.75	41.70	-1.25	1	1732
09:18:43	41.70	41.75	41.70	-1.25	2	1731
09:18:37	41.70	41.75	41.70	-1.25	1	1729
09:18:23	41.65	41.70	41.70	-1.25	1	1728
09:18:14	41.70	41.75	41.70	-1.25	1	1727
09:18:14	41.70	41.75	41.70	-1.25	1	1726
09:18:14	41.70	41.75	41.75	-1.20	2	1725
09:18:13	41.70	41.75	41.75	-1.20	1	1723
09:18:10	41.70	41.75	41.75	-1.20	1	1722
09:18:08	41.70	41.75	41.70	-1.25	1	1721
09:18:00	41.70	41.75	41.70	-1.25	2	1720
09:17:54	41.65	41.70	41.70	-1.25	3	1718
09:17:47	41.65	41.70	41.65	-1.30	1	1715
09:17:47	41.65	41.70	41.70	-1.25	10	1714
09:17:42	41.65	41.70	41.65	-1.30	1	1704
09:17:26	41.65	41.70	41.65	-1.30	3	1703
09:16:59	41.65	41.70	41.65	-1.30	1	1700
09:16:59	41.60	41.65	41.65	-1.30	8	1699
09:16:36	41.60	41.65	41.60	-1.35	3	1691
09:16:28	41.60	41.65	41.60	-1.35	2	1688
09:16:28	41.60	41.65	41.60	-1.35	1	1686
09:16:28	41.60	41.65	41.60	-1.35	1	1685
09:16:18	41.60	41.65	41.60	-1.35	2	1684
09:16:16	41.60	41.65	41.60	-1.35	1	1682
09:16:05	41.60	41.65	41.60	-1.35	1	1681
09:15:50	41.60	41.65	41.60	-1.35	1	1680
09:15:49	41.65	41.70	41.65	-1.30	1	1679
09:15:36	41.65	41.70	41.65	-1.30	1	1678
09:15:35	41.55	41.60	41.60	-1.35	3	1677
09:15:15	41.60	41.65	41.60	-1.35	12	1674
09:15:14	41.60	41.65	41.65	-1.30	1	1662
09:15:14	41.60	41.65	41.65	-1.30	1	1661
09:15:11	41.60	41.65	41.60	-1.35	1	1660
09:15:09	41.60	41.65	41.60	-1.35	14	1659
09:15:07	41.60	41.65	41.65	-1.30	1	1645
09:15:06	41.55	41.70	41.70	-1.25	4	1644
09:15:06	41.55	41.70	41.65	-1.30	1	1640
09:14:23	41.60	41.65	41.60	-1.35	1	1639
09:14:23	41.55	41.60	41.60	-1.35	1	1638
09:14:19	41.55	41.60	41.55	-1.40	3	1637
09:14:18	41.55	41.60	41.60	-1.35	1	1634
09:14:18	41.55	41.60	41.60	-1.35	1	1633
09:14:12	41.50	41.60	41.60	-1.35	1	1632
09:14:09	41.60	41.65	41.60	-1.35	1	1631
09:14:09	41.65	41.70	41.65	-1.30	1	1630
09:14:09	41.55	41.60	41.60	-1.35	2	1629
09:14:09	41.60	41.70	41.60	-1.35	1	1627
09:14:09	41.60	41.70	41.60	-1.35	2	1626
09:14:05	41.55	41.60	41.60	-1.35	1	1624
09:14:05	41.55	41.60	41.60	-1.35	1	1623
09:14:05	41.60	41.70	41.60	-1.35	1	1622
09:14:05	41.55	41.60	41.60	-1.35	2	1621
09:14:05	41.60	41.70	41.60	-1.35	1	1619
09:14:01	41.60	41.65	41.65	-1.30	9	1618
09:14:01	41.55	41.65	41.55	-1.40	8	1609
09:14:01	41.55	41.60	41.60	-1.35	1	1601
09:14:01	41.50	41.55	41.55	-1.40	13	1600
09:14:01	41.50	41.55	41.55	-1.40	88	1587
09:13:54	41.50	41.55	41.55	-1.40	1	1499
09:13:52	41.50	41.55	41.55	-1.40	1	1498
09:13:40	41.50	41.55	41.50	-1.45	1	1497
09:13:36	41.45	41.50	41.50	-1.45	17	1496
09:13:36	41.45	41.50	41.50	-1.45	2	1479
09:13:31	41.45	41.50	41.50	-1.45	3	1477
09:13:31	41.40	41.45	41.45	-1.50	2	1474
09:13:31	41.45	41.50	41.45	-1.50	1	1472
09:13:26	41.45	41.50	41.40	-1.55	2	1471
09:13:26	41.45	41.50	41.45	-1.50	5	1469
09:13:24	41.40	41.45	41.45	-1.50	4	1464
09:13:24	41.35	41.40	41.40	-1.55	2	1460
09:13:24	41.35	41.40	41.40	-1.55	3	1458
09:13:19	41.35	41.40	41.40	-1.55	1	1455
09:13:18	41.35	41.40	41.40	-1.55	1	1454
09:13:15	41.30	41.35	41.35	-1.60	5	1453
09:13:15	41.35	41.40	41.35	-1.60	5	1448
09:13:15	41.35	41.40	41.35	-1.60	1	1443
09:13:12	41.35	41.40	41.35	-1.60	1	1442
09:13:12	41.35	41.40	41.35	-1.60	2	1441
09:13:12	41.35	41.40	41.35	-1.60	2	1439
09:12:55	41.35	41.40	41.35	-1.60	1	1437
09:12:55	41.35	41.40	41.35	-1.60	1	1436
09:12:54	41.35	41.40	41.35	-1.60	1	1435
09:12:32	41.35	41.40	41.35	-1.60	1	1434
09:12:26	41.30	41.35	41.35	-1.60	1	1433
09:12:26	41.30	41.35	41.35	-1.60	1	1432
09:12:24	41.35	41.40	41.35	-1.60	3	1431
09:12:24	41.35	41.40	41.35	-1.60	3	1428
09:12:24	41.35	41.40	41.35	-1.60	6	1425
09:12:24	41.35	41.40	41.35	-1.60	3	1419
09:12:17	41.35	41.40	41.35	-1.60	1	1416
09:12:17	41.35	41.40	41.35	-1.60	2	1415
09:12:14	41.35	41.40	41.40	-1.55	1	1413
09:12:08	41.40	41.45	41.40	-1.55	1	1412
09:12:07	41.45	41.50	41.45	-1.50	1	1411
09:12:07	41.35	41.45	41.45	-1.50	9	1410
09:12:06	41.40	41.45	41.40	-1.55	14	1401
09:12:04	41.45	41.50	41.45	-1.50	1	1387
09:12:03	41.45	41.50	41.45	-1.50	1	1386
09:12:03	41.45	41.50	41.45	-1.50	1	1385
09:12:03	41.45	41.50	41.45	-1.50	3	1384
09:12:02	41.45	41.50	41.45	-1.50	1	1381
09:11:58	41.40	41.45	41.45	-1.50	4	1380
09:11:58	41.35	41.45	41.35	-1.60	2	1376
09:11:52	41.35	41.40	41.40	-1.55	1	1374
09:11:52	41.40	41.45	41.40	-1.55	2	1373
09:11:45	41.35	41.40	41.40	-1.55	2	1371
09:11:45	41.35	41.40	41.40	-1.55	2	1369
09:11:33	41.35	41.40	41.40	-1.55	1	1367
09:11:33	41.35	41.40	41.40	-1.55	1	1366
09:11:25	41.40	41.45	41.35	-1.60	1	1365
09:10:50	41.40	41.50	41.50	-1.45	1	1364
09:10:49	41.40	41.50	41.40	-1.55	1	1363
09:10:49	41.45	41.50	41.45	-1.50	10	1362
09:10:37	41.50	41.55	41.50	-1.45	5	1352
09:10:31	41.50	41.55	41.50	-1.45	2	1347
09:10:31	41.50	41.55	41.50	-1.45	5	1345
09:10:20	41.50	41.55	41.50	-1.45	4	1340
09:10:12	41.45	41.50	41.50	-1.45	3	1336
09:09:32	41.50	41.55	41.55	-1.40	1	1333
09:09:32	41.55	41.65	41.55	-1.40	4	1332
09:09:07	41.55	41.65	41.55	-1.40	2	1328
09:09:07	41.50	41.60	41.60	-1.35	1	1326
09:09:05	41.50	41.55	41.55	-1.40	1	1325
09:09:05	41.55	41.60	41.55	-1.40	7	1324
09:09:03	41.55	41.65	41.55	-1.40	2	1317
09:08:59	41.60	41.65	41.55	-1.40	1	1315
09:08:59	41.60	41.65	41.60	-1.35	5	1314
09:08:59	41.55	41.60	41.60	-1.35	2	1309
09:08:38	41.50	41.60	41.50	-1.45	5	1307
09:08:36	41.50	41.60	41.50	-1.45	1	1302
09:08:29	41.50	41.60	41.50	-1.45	10	1301
09:08:28	41.50	41.60	41.50	-1.45	1	1291
09:08:24	41.50	41.60	41.50	-1.45	2	1290
09:08:23	41.45	41.50	41.50	-1.45	1	1288
09:07:44	41.60	41.65	41.65	-1.30	1	1287
09:07:41	41.55	41.60	41.60	-1.35	1	1286
09:07:37	41.50	41.60	41.60	-1.35	1	1285
09:07:37	41.55	41.60	41.55	-1.40	1	1284
09:07:35	41.55	41.60	41.60	-1.35	1	1283
09:07:31	41.45	41.55	41.55	-1.40	1	1282
09:07:30	41.45	41.50	41.50	-1.45	5	1281
09:07:30	41.40	41.45	41.45	-1.50	19	1276
09:07:30	41.40	41.45	41.45	-1.50	1	1257
09:07:25	41.40	41.45	41.45	-1.50	1	1256
09:07:24	41.40	41.45	41.45	-1.50	1	1255
09:07:21	41.40	41.45	41.45	-1.50	1	1254
09:07:18	41.40	41.50	41.40	-1.55	1	1253
09:07:18	41.40	41.45	41.45	-1.50	1	1252
09:07:17	41.40	41.45	41.45	-1.50	1	1251
09:07:16	41.40	41.45	41.40	-1.55	2	1250
09:07:16	41.40	41.45	41.40	-1.55	1	1248
09:07:12	41.40	41.45	41.40	-1.55	2	1247
09:07:12	41.45	41.50	41.45	-1.50	1	1245
09:07:12	41.45	41.50	41.45	-1.50	3	1244
09:07:12	41.45	41.50	41.45	-1.50	9	1241
09:07:12	41.45	41.50	41.45	-1.50	1	1232
09:07:12	41.45	41.50	41.45	-1.50	8	1231
09:07:12	41.50	41.55	41.50	-1.45	5	1223
09:07:12	41.50	41.55	41.50	-1.45	59	1218
09:07:12	41.50	41.55	41.55	-1.40	1	1159
09:07:07	41.50	41.55	41.55	-1.40	1	1158
09:07:03	41.50	41.55	41.50	-1.45	14	1157
09:07:03	41.50	41.55	41.50	-1.45	1	1143
09:07:03	41.50	41.55	41.50	-1.45	3	1142
09:07:01	41.50	41.55	41.55	-1.40	1	1139
09:06:58	41.50	41.55	41.55	-1.40	1	1138
09:06:52	41.50	41.55	41.55	-1.40	1	1137
09:06:52	41.50	41.55	41.55	-1.40	1	1136
09:06:52	41.50	41.55	41.50	-1.45	5	1135
09:06:48	41.50	41.55	41.55	-1.40	1	1130
09:06:41	41.55	41.60	41.55	-1.40	1	1129
09:05:59	41.55	41.60	41.60	-1.35	1	1128
09:05:54	41.55	41.60	41.60	-1.35	1	1127
09:05:54	41.55	41.60	41.60	-1.35	1	1126
09:05:50	41.55	41.60	41.60	-1.35	1	1125
09:05:49	41.60	41.65	41.55	-1.40	10	1124
09:05:49	41.60	41.65	41.60	-1.35	1	1114
09:05:49	41.60	41.65	41.60	-1.35	21	1113
09:05:49	41.60	41.65	41.60	-1.35	1	1092
09:05:49	41.60	41.65	41.60	-1.35	8	1091
09:05:49	41.60	41.65	41.60	-1.35	10	1083
09:05:47	41.60	41.65	41.65	-1.30	2	1073
09:05:37	41.60	41.65	41.65	-1.30	1	1071
09:05:35	41.60	41.65	41.60	-1.35	10	1070
09:05:32	41.60	41.65	41.65	-1.30	1	1060
09:04:58	41.65	41.70	41.65	-1.30	6	1059
09:04:52	41.65	41.70	41.65	-1.30	1	1053
09:04:52	41.60	41.70	41.70	-1.25	1	1052
09:04:50	41.65	41.70	41.65	-1.30	5	1051
09:04:50	41.65	41.70	41.65	-1.30	2	1046
09:04:49	41.65	41.75	41.65	-1.30	2	1044
09:04:46	41.70	41.75	41.70	-1.25	1	1042
09:04:42	41.65	41.70	41.70	-1.25	1	1041
09:04:42	41.65	41.70	41.70	-1.25	1	1040
09:04:41	41.65	41.75	41.65	-1.30	4	1039
09:04:09	41.60	41.70	41.60	-1.35	3	1035
09:04:06	41.60	41.70	41.70	-1.25	1	1032
09:04:05	41.60	41.70	41.60	-1.35	1	1031
09:04:04	41.60	41.70	41.60	-1.35	1	1030
09:04:04	41.55	41.65	41.65	-1.30	3	1029
09:03:59	41.65	41.70	41.65	-1.30	1	1026
09:03:56	41.55	41.65	41.65	-1.30	1	1025
09:03:55	41.55	41.65	41.65	-1.30	1	1024
09:03:55	41.60	41.65	41.60	-1.35	6	1023
09:03:55	41.60	41.65	41.60	-1.35	2	1017
09:03:53	41.65	41.70	41.65	-1.30	1	1015
09:03:53	41.65	41.70	41.65	-1.30	1	1014
09:03:53	41.65	41.70	41.65	-1.30	1	1013
09:03:53	41.60	41.70	41.60	-1.35	7	1012
09:03:46	41.60	41.65	41.65	-1.30	3	1005
09:03:46	41.65	41.70	41.65	-1.30	1	1002
09:03:40	41.60	41.65	41.65	-1.30	2	1001
09:03:40	41.65	41.70	41.65	-1.30	1	999
09:03:38	41.60	41.65	41.65	-1.30	1	998
09:03:38	41.60	41.65	41.65	-1.30	1	997
09:03:35	41.65	41.70	41.65	-1.30	1	996
09:03:31	41.60	41.70	41.60	-1.35	6	995
09:03:27	41.65	41.70	41.60	-1.35	1	989
09:03:27	41.65	41.70	41.65	-1.30	3	988
09:03:20	41.65	41.70	41.65	-1.30	1	985
09:03:15	41.65	41.70	41.60	-1.35	15	984
09:03:15	41.65	41.70	41.65	-1.30	5	969
09:03:12	41.60	41.65	41.65	-1.30	1	964
09:03:12	41.65	41.70	41.65	-1.30	1	963
09:03:10	41.65	41.70	41.65	-1.30	8	962
09:03:10	41.65	41.70	41.65	-1.30	3	954
09:03:07	41.65	41.70	41.65	-1.30	1	951
09:03:05	41.65	41.70	41.65	-1.30	1	950
09:03:02	41.65	41.70	41.65	-1.30	1	949
09:03:02	41.65	41.70	41.70	-1.25	1	948
09:02:47	41.60	41.65	41.65	-1.30	1	947
09:02:42	41.55	41.60	41.60	-1.35	5	946
09:02:42	41.55	41.60	41.60	-1.35	10	941
09:02:40	41.55	41.60	41.55	-1.40	2	931
09:02:39	41.55	41.60	41.60	-1.35	1	929
09:02:38	41.55	41.60	41.60	-1.35	1	928
09:02:38	41.55	41.60	41.60	-1.35	2	927
09:02:34	41.55	41.65	41.55	-1.40	2	925
09:02:31	41.60	41.65	41.60	-1.35	3	923
09:02:31	41.60	41.65	41.60	-1.35	2	920
09:02:31	41.60	41.70	41.60	-1.35	1	918
09:02:27	41.65	41.70	41.65	-1.30	5	917
09:02:27	41.65	41.70	41.70	-1.25	5	912
09:02:15	41.60	41.65	41.65	-1.30	30	907
09:02:14	41.65	41.70	41.60	-1.35	14	877
09:02:14	41.65	41.70	41.65	-1.30	1	863
09:02:11	41.70	41.75	41.70	-1.25	1	862
09:02:10	41.70	41.75	41.70	-1.25	1	861
09:02:09	41.70	41.75	41.70	-1.25	2	860
09:02:08	41.60	41.70	41.70	-1.25	1	858
09:02:06	41.60	41.65	41.65	-1.30	2	857
09:02:01	41.65	41.75	41.65	-1.30	6	855
09:02:01	41.65	41.70	41.70	-1.25	1	849
09:01:55	41.70	41.75	41.70	-1.25	2	848
09:01:55	41.70	41.75	41.70	-1.25	3	846
09:01:51	41.65	41.75	41.65	-1.30	1	843
09:01:50	41.65	41.75	41.65	-1.30	1	842
09:01:45	41.70	41.75	41.70	-1.25	1	841
09:01:44	41.70	41.75	41.70	-1.25	1	840
09:01:42	41.70	41.75	41.60	-1.35	2	839
09:01:42	41.70	41.75	41.65	-1.30	5	837
09:01:42	41.70	41.75	41.70	-1.25	1	832
09:01:38	41.65	41.75	41.65	-1.30	1	831
09:01:37	41.65	41.75	41.65	-1.30	3	830
09:01:37	41.65	41.75	41.65	-1.30	2	827
09:01:33	41.65	41.75	41.65	-1.30	1	825
09:01:31	41.65	41.75	41.65	-1.30	1	824
09:01:28	41.65	41.75	41.65	-1.30	2	823
09:01:27	41.65	41.75	41.65	-1.30	1	821
09:01:26	41.65	41.70	41.70	-1.25	1	820
09:01:25	41.70	41.75	41.70	-1.25	4	819
09:01:25	41.75	41.80	41.75	-1.20	1	815
09:01:14	41.65	41.80	41.80	-1.15	1	814
09:01:10	41.65	41.75	41.65	-1.30	1	813
09:01:10	41.75	41.80	41.55	-1.40	19	812
09:01:10	41.75	41.80	41.60	-1.35	21	793
09:01:10	41.75	41.80	41.65	-1.30	18	772
09:01:10	41.75	41.80	41.70	-1.25	8	754
09:01:10	41.75	41.80	41.75	-1.20	4	746
09:01:07	41.75	41.85	41.85	-1.10	1	742
09:01:07	41.75	41.85	41.75	-1.20	3	741
09:01:00	41.75	41.85	41.75	-1.20	8	738
09:01:00	41.75	41.85	41.85	-1.10	1	730
09:00:51	41.75	41.85	41.85	-1.10	1	729
09:00:50	41.75	41.80	41.75	-1.20	1	728
09:00:50	41.75	41.80	41.80	-1.15	3	727
09:00:50	41.75	41.80	41.70	-1.25	4	724
09:00:50	41.75	41.80	41.75	-1.20	1	720
09:00:48	41.75	41.85	41.75	-1.20	6	719
09:00:47	41.75	41.80	41.75	-1.20	2	713
09:00:47	41.75	41.85	41.75	-1.20	2	711
09:00:47	41.80	41.85	41.80	-1.15	1	709
09:00:45	41.75	41.85	41.75	-1.20	1	708
09:00:38	41.75	41.90	41.75	-1.20	2	707
09:00:36	41.85	41.90	41.85	-1.10	1	705
09:00:34	41.75	41.85	41.85	-1.10	1	704
09:00:34	41.80	41.90	41.75	-1.20	8	703
09:00:34	41.80	41.90	41.80	-1.15	2	695
09:00:32	41.90	41.95	41.85	-1.10	5	693
09:00:32	41.90	41.95	41.90	-1.05	5	688
09:00:31	41.90	41.95	41.90	-1.05	3	683
09:00:29	41.95	42.00	41.95	-1.00	1	680
09:00:29	41.90	41.95	41.95	-1.00	1	679
09:00:29	41.90	41.95	41.95	-1.00	2	678
09:00:29	41.90	41.95	41.95	-1.00	3	676
09:00:29	41.90	41.95	41.95	-1.00	12	673
09:00:28	41.80	41.95	41.95	-1.00	1	661
09:00:28	41.80	41.90	41.90	-1.05	5	660
09:00:25	41.75	41.85	41.85	-1.10	1	655
09:00:24	41.75	41.85	41.85	-1.10	1	654
09:00:19	41.70	41.75	41.75	-1.20	1	653
09:00:19	41.70	41.85	41.85	-1.10	1	652
09:00:19	41.70	41.85	41.85	-1.10	1	651
09:00:17	41.75	41.85	41.75	-1.20	3	650
09:00:15	41.85	41.90	41.85	-1.10	2	647
09:00:13	41.70	41.85	41.85	-1.10	3	645
09:00:13	41.75	41.80	41.80	-1.15	4	642
09:00:12	41.75	41.80	41.80	-1.15	6	638
09:00:12	41.75	41.85	41.85	-1.10	1	632
09:00:12	41.75	41.85	41.85	-1.10	1	631
09:00:10	41.75	41.80	41.80	-1.15	1	630
09:00:08	41.70	41.85	41.85	-1.10	1	629
09:00:08	41.70	41.85	41.85	-1.10	1	628
09:00:05	41.65	41.85	41.85	-1.10	1	627
09:00:01	41.65	41.75	41.65	-1.30	1	626
09:00:00	41.70	41.75	41.70	-1.25	11	625
09:00:00	41.70	41.75	41.70	-1.25	1	614
09:00:00	41.75	41.80	41.75	-1.20	1	613
09:00:00	41.75	41.80	41.75	-1.20	7	612
09:00:00	41.75	41.80	41.75	-1.20	7	605
09:00:00	41.80	41.85	41.80	-1.15	32	598
09:00:00	41.80	41.85	41.80	-1.15	1	566
09:00:00	41.80	41.85	41.80	-1.15	1	565
09:00:00	41.80	41.85	41.80	-1.15	9	564
09:00:00	--	--	41.85	-1.10	170	555

　

其他人也逛...

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

Apple Watch Ultra 4 GPS + LTE 49mm 黑色鈦金屬錶殼搭配半透明黑色海洋錶帶

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

App Store Card $ 2000 - 數位序號

DJI OSMO POCKET 4 全能套裝

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

KIRIN–生茶525ml(24入/箱)

PChome 購物儲值1,000元

米家12.5公斤智慧洗脫烘滾筒洗衣機 Pro WD125MJA12TW

萬家福/樂家康10000元好禮即享券(餘額型)

PChome 購物儲值50,000元

Apple iPhone 17 Pro Max (256G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Apple Watch Ultra 4 GPS + LTE 49mm 原色鈦金屬錶殼搭配半透明灰色海洋錶帶

外資創紀錄瘋砍台股　新台幣盤...

中華電培育逾80家新創　再設2家...

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

‧美經濟數據強化升息預期　科技...
‧高價千金股成台股重災區　盤中1...
‧強化財務結構　三商壽擬發次順...

加密貨幣

比特幣BTC	81484.62	-1,610.51	-1.94%
以太幣ETH	2384.41	-112.22	-4.49%
瑞波幣XRP	1.32	-0.04	-3.27%
比特幣現金BCH	272.14	-1.87	-0.68%
萊特幣LTC	59.24	-1.88	-3.07%
卡達幣ADA	0.224702	-0.01	-4.62%
波場幣TRX	0.330170	0.00	0.94%
恆星幣XLM	0.181796	-0.01	-4.40%

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。