最新台積電挫6.5% 台股盤中崩跌711點跌破19600點熱門【能源盤後】基本持平☆

更新報價

富　旺 (6219) 建材營造上櫃

40.75 ▼-0.45 -1.09% 1.71億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.45	4,305	40.40	1	40.75	3	41.25	41.30	38.00	41.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	40.75	40.80	40.75	-0.45	151	4305
13:24:50	40.20	40.25	40.30	-0.90	6	4154
13:24:50	40.20	40.25	40.25	-0.95	1	4148
13:24:21	40.25	40.30	40.25	-0.95	3	4147
13:24:07	40.25	40.35	40.40	-0.80	1	4144
13:24:07	40.25	40.35	40.35	-0.85	1	4143
13:23:41	40.20	40.35	40.35	-0.85	3	4142
13:23:30	40.20	40.30	40.35	-0.85	5	4139
13:23:30	40.20	40.30	40.30	-0.90	5	4134
13:22:58	40.20	40.30	40.30	-0.90	1	4129
13:22:52	40.20	40.30	40.30	-0.90	6	4128
13:22:32	40.05	40.20	40.20	-1.00	3	4122
13:22:21	40.05	40.20	40.05	-1.15	9	4119
13:21:38	40.05	40.20	40.05	-1.15	10	4110
13:21:27	40.05	40.20	40.05	-1.15	1	4100
13:21:16	40.15	40.20	40.05	-1.15	9	4099
13:21:16	40.15	40.20	40.10	-1.10	7	4090
13:21:16	40.15	40.20	40.15	-1.05	1	4083
13:21:07	40.15	40.20	40.20	-1.00	1	4082
13:21:06	40.15	40.20	40.20	-1.00	1	4081
13:20:37	40.15	40.20	40.20	-1.00	1	4080
13:20:25	40.20	40.25	40.20	-1.00	2	4079
13:20:10	40.20	40.25	40.20	-1.00	5	4077
13:19:50	40.20	40.25	40.25	-0.95	1	4072
13:19:06	40.20	40.30	40.30	-0.90	1	4071
13:19:03	40.20	40.25	40.25	-0.95	1	4070
13:19:00	40.25	40.30	40.25	-0.95	8	4069
13:19:00	40.25	40.30	40.25	-0.95	4	4061
13:18:22	40.30	40.35	40.30	-0.90	1	4057
13:18:16	40.25	40.30	40.30	-0.90	1	4056
13:18:11	40.30	40.35	40.30	-0.90	2	4055
13:17:33	40.30	40.35	40.30	-0.90	4	4053
13:16:06	40.30	40.40	40.30	-0.90	1	4049
13:15:58	40.30	40.40	40.30	-0.90	2	4048
13:15:15	40.25	40.30	40.30	-0.90	4	4046
13:15:15	40.25	40.30	40.30	-0.90	16	4042
13:15:08	40.25	40.30	40.25	-0.95	2	4026
13:13:38	40.25	40.30	40.25	-0.95	1	4024
13:13:20	40.25	40.35	40.25	-0.95	2	4023
13:13:19	40.25	40.30	40.30	-0.90	8	4021
13:13:15	40.25	40.30	40.25	-0.95	1	4013
13:12:55	40.30	40.35	40.30	-0.90	1	4012
13:12:50	40.30	40.35	40.30	-0.90	5	4011
13:12:49	40.30	40.35	40.30	-0.90	3	4006
13:12:47	40.30	40.35	40.35	-0.85	1	4003
13:12:00	40.30	40.35	40.35	-0.85	1	4002
13:11:13	40.30	40.35	40.35	-0.85	5	4001
13:11:13	40.30	40.35	40.35	-0.85	1	3996
13:10:35	40.35	40.40	40.35	-0.85	2	3995
13:10:26	40.35	40.40	40.35	-0.85	1	3993
13:10:12	40.35	40.40	40.35	-0.85	1	3992
13:10:00	40.30	40.35	40.35	-0.85	1	3991
13:09:48	40.35	40.40	40.35	-0.85	1	3990
13:09:13	40.35	40.40	40.35	-0.85	1	3989
13:09:05	40.30	40.35	40.35	-0.85	1	3988
13:08:52	40.30	40.35	40.35	-0.85	1	3987
13:08:12	40.35	40.40	40.35	-0.85	1	3986
13:07:31	40.35	40.40	40.35	-0.85	1	3985
13:07:20	40.35	40.40	40.35	-0.85	1	3984
13:07:05	40.35	40.40	40.35	-0.85	3	3983
13:07:04	40.35	40.40	40.35	-0.85	1	3980
13:06:04	40.30	40.40	40.30	-0.90	2	3979
13:05:27	40.30	40.40	40.30	-0.90	1	3977
13:04:56	40.30	40.40	40.30	-0.90	1	3976
13:04:33	40.30	40.40	40.30	-0.90	1	3975
13:04:09	40.30	40.40	40.30	-0.90	1	3974
13:04:09	40.35	40.45	40.35	-0.85	1	3973
13:04:09	40.40	40.45	40.40	-0.80	7	3972
13:04:09	40.40	40.45	40.40	-0.80	5	3965
13:04:09	40.40	40.45	40.40	-0.80	9	3960
13:02:42	40.25	40.40	40.40	-0.80	6	3951
13:02:35	40.25	40.40	40.40	-0.80	1	3945
13:02:02	40.25	40.40	40.40	-0.80	5	3944
13:01:58	40.25	40.40	40.40	-0.80	1	3939
13:01:48	40.25	40.40	40.40	-0.80	1	3938
13:01:38	40.25	40.40	40.40	-0.80	3	3937
13:01:29	40.25	40.30	40.40	-0.80	1	3934
13:01:29	40.25	40.30	40.35	-0.85	1	3933
13:01:29	40.25	40.30	40.30	-0.90	1	3932
13:01:20	40.20	40.25	40.25	-0.95	4	3931
13:01:09	40.15	40.20	40.20	-1.00	4	3927
13:00:57	40.10	40.15	40.15	-1.05	2	3923
13:00:43	40.15	40.20	40.15	-1.05	1	3921
12:58:26	40.15	40.30	40.15	-1.05	1	3920
12:58:26	40.15	40.30	40.15	-1.05	10	3919
12:57:41	40.20	40.30	40.20	-1.00	6	3909
12:57:41	40.25	40.30	40.25	-0.95	6	3903
12:56:59	40.30	40.35	40.30	-0.90	1	3897
12:56:30	40.25	40.35	40.35	-0.85	1	3896
12:55:49	40.35	40.40	40.35	-0.85	3	3895
12:55:49	40.25	40.35	40.35	-0.85	2	3892
12:55:36	40.25	40.35	40.35	-0.85	1	3890
12:55:21	40.25	40.35	40.35	-0.85	1	3889
12:55:06	40.30	40.35	40.30	-0.90	1	3888
12:55:06	40.30	40.35	40.30	-0.90	1	3887
12:55:04	40.25	40.30	40.30	-0.90	1	3886
12:55:01	40.25	40.30	40.30	-0.90	1	3885
12:54:39	40.25	40.30	40.30	-0.90	1	3884
12:53:45	40.20	40.25	40.25	-0.95	6	3883
12:51:58	40.20	40.25	40.20	-1.00	1	3877
12:50:44	40.15	40.35	40.15	-1.05	1	3876
12:50:26	40.15	40.35	40.15	-1.05	1	3875
12:50:24	40.15	40.35	40.15	-1.05	1	3874
12:48:15	40.10	40.15	40.15	-1.05	9	3873
12:48:10	40.10	40.25	40.25	-0.95	1	3864
12:47:26	40.25	40.50	40.20	-1.00	3	3863
12:47:26	40.25	40.50	40.25	-0.95	2	3860
12:47:07	40.30	40.50	40.30	-0.90	3	3858
12:47:07	40.30	40.50	40.30	-0.90	1	3855
12:47:02	40.35	40.50	40.35	-0.85	3	3854
12:47:02	40.40	40.50	40.40	-0.80	1	3851
12:47:00	40.45	40.50	40.45	-0.75	6	3850
12:47:00	40.50	40.65	40.50	-0.70	5	3844
12:46:19	40.50	40.70	40.50	-0.70	5	3839
12:45:38	40.50	40.70	40.70	-0.50	10	3834
12:45:30	40.60	40.80	40.60	-0.60	6	3824
12:45:08	40.60	40.75	40.80	-0.40	1	3818
12:45:08	40.60	40.75	40.75	-0.45	1	3817
12:45:02	40.45	40.60	40.75	-0.45	1	3816
12:45:02	40.45	40.60	40.70	-0.50	2	3815
12:45:02	40.45	40.60	40.65	-0.55	2	3813
12:45:02	40.45	40.60	40.60	-0.60	5	3811
12:44:44	40.45	40.55	40.65	-0.55	3	3806
12:44:44	40.45	40.55	40.55	-0.65	5	3803
12:44:25	40.50	40.55	40.50	-0.70	10	3798
12:44:25	40.50	40.55	40.50	-0.70	2	3788
12:43:54	40.50	40.55	40.55	-0.65	1	3786
12:43:30	40.50	40.55	40.55	-0.65	1	3785
12:43:10	40.50	40.55	40.55	-0.65	1	3784
12:42:49	40.55	40.60	40.55	-0.65	3	3783
12:42:49	40.55	40.60	40.55	-0.65	2	3780
12:42:41	40.55	40.60	40.55	-0.65	1	3778
12:42:06	40.50	40.55	40.55	-0.65	2	3777
12:41:16	40.45	40.50	40.50	-0.70	2	3775
12:40:25	40.50	40.55	40.50	-0.70	1	3773
12:39:25	40.35	40.45	40.50	-0.70	1	3772
12:39:25	40.35	40.45	40.45	-0.75	2	3771
12:38:24	40.35	40.40	40.40	-0.80	2	3769
12:38:24	40.35	40.40	40.40	-0.80	2	3767
12:38:24	40.35	40.40	40.40	-0.80	1	3765
12:37:52	40.30	40.40	40.40	-0.80	1	3764
12:33:20	40.35	40.55	40.35	-0.85	2	3763
12:32:13	40.20	40.60	40.60	-0.60	3	3761
12:32:13	40.20	40.50	40.50	-0.70	2	3758
12:32:13	40.20	40.50	40.50	-0.70	1	3756
12:32:13	40.20	40.50	40.50	-0.70	1	3755
12:32:13	40.20	40.50	40.50	-0.70	9	3754
12:32:13	40.20	40.45	40.45	-0.75	4	3745
12:32:13	40.20	40.40	40.40	-0.80	3	3741
12:32:13	40.20	40.25	40.25	-0.95	1	3738
12:32:12	40.10	40.35	40.35	-0.85	1	3737
12:32:12	40.10	40.30	40.30	-0.90	3	3736
12:32:12	40.10	40.25	40.25	-0.95	4	3733
12:31:33	40.05	40.10	40.10	-1.10	1	3729
12:31:33	40.10	40.25	40.10	-1.10	4	3728
12:31:29	40.10	40.25	40.10	-1.10	1	3724
12:29:20	40.25	40.30	40.10	-1.10	4	3723
12:29:20	40.25	40.30	40.20	-1.00	2	3719
12:29:20	40.25	40.30	40.25	-0.95	1	3717
12:29:20	40.25	40.30	40.25	-0.95	2	3716
12:27:40	40.25	40.30	40.25	-0.95	1	3714
12:27:01	40.20	40.25	40.25	-0.95	2	3713
12:26:25	40.25	40.30	40.25	-0.95	1	3711
12:25:59	40.25	40.30	40.25	-0.95	1	3710
12:25:33	40.10	40.25	40.25	-0.95	3	3709
12:25:14	40.10	40.20	40.20	-1.00	4	3706
12:25:14	40.10	40.20	40.20	-1.00	2	3702
12:24:29	40.10	40.20	40.10	-1.10	1	3700
12:20:53	40.05	40.20	40.05	-1.15	4	3699
12:19:47	40.05	40.10	40.20	-1.00	5	3695
12:19:47	40.05	40.10	40.15	-1.05	3	3690
12:19:47	40.05	40.10	40.10	-1.10	2	3687
12:18:16	40.10	40.20	40.10	-1.10	8	3685
12:18:16	40.10	40.20	40.10	-1.10	2	3677
12:14:55	40.10	40.20	40.10	-1.10	1	3675
12:14:44	40.15	40.20	40.15	-1.05	2	3674
12:14:31	40.10	40.20	40.10	-1.10	1	3672
12:14:21	40.10	40.20	40.10	-1.10	10	3671
12:13:32	40.15	40.20	40.20	-1.00	1	3661
12:13:32	40.10	40.15	40.15	-1.05	2	3660
12:12:30	40.00	40.05	40.05	-1.15	2	3658
12:12:30	40.05	40.25	40.05	-1.15	3	3656
12:11:42	40.05	40.25	40.05	-1.15	6	3653
12:10:39	40.10	40.30	40.05	-1.15	10	3647
12:10:39	40.10	40.30	40.10	-1.10	5	3637
12:10:17	40.10	40.30	40.10	-1.10	15	3632
12:10:09	40.10	40.15	40.15	-1.05	1	3617
12:09:48	40.15	40.30	40.15	-1.05	1	3616
12:09:48	40.15	40.30	40.15	-1.05	3	3615
12:08:34	40.20	40.35	40.10	-1.10	3	3612
12:08:34	40.20	40.35	40.20	-1.00	5	3609
12:08:12	40.25	40.40	40.25	-0.95	4	3604
12:08:12	40.30	40.40	40.30	-0.90	1	3600
12:08:04	40.30	40.40	40.30	-0.90	2	3599
12:07:49	40.40	40.50	40.40	-0.80	1	3597
12:07:45	40.40	40.50	40.40	-0.80	1	3596
12:07:13	40.40	40.50	40.40	-0.80	1	3595
12:05:55	40.25	40.55	40.25	-0.95	1	3594
12:05:43	40.10	40.60	40.60	-0.60	1	3593
12:05:41	40.00	40.55	40.55	-0.65	5	3592
12:05:32	39.95	40.50	40.50	-0.70	2	3587
12:05:32	40.45	40.50	40.45	-0.75	11	3585
12:05:32	40.45	40.50	40.50	-0.70	2	3574
12:05:32	39.95	40.45	40.45	-0.75	4	3572
12:05:31	39.90	40.30	40.35	-0.85	1	3568
12:05:31	39.90	40.30	40.30	-0.90	2	3567
12:05:23	40.30	40.35	40.30	-0.90	6	3565
12:05:23	40.30	40.35	40.30	-0.90	1	3559
12:05:23	39.85	40.15	40.25	-0.95	1	3558
12:05:23	39.85	40.15	40.20	-1.00	1	3557
12:05:23	39.85	40.15	40.15	-1.05	6	3556
12:05:12	40.15	40.20	40.15	-1.05	6	3550
12:05:12	39.80	40.05	40.15	-1.05	1	3544
12:05:12	39.80	40.05	40.10	-1.10	2	3543
12:05:12	39.80	40.05	40.05	-1.15	6	3541
12:04:49	40.00	40.05	40.00	-1.20	1	3535
12:04:42	39.70	40.00	40.05	-1.15	6	3534
12:04:42	39.70	40.00	40.00	-1.20	19	3528
12:04:33	39.65	39.85	39.95	-1.25	5	3509
12:04:33	39.65	39.85	39.90	-1.30	2	3504
12:04:33	39.65	39.85	39.85	-1.35	8	3502
12:04:16	39.55	39.80	39.85	-1.35	6	3494
12:04:16	39.55	39.80	39.80	-1.40	9	3488
12:03:57	39.45	39.75	39.80	-1.40	3	3479
12:03:57	39.45	39.75	39.75	-1.45	12	3476
12:03:41	39.75	39.80	39.75	-1.45	7	3464
12:03:41	39.75	39.80	39.75	-1.45	2	3457
12:03:41	39.40	39.65	39.75	-1.45	1	3455
12:03:41	39.40	39.65	39.70	-1.50	3	3454
12:03:41	39.40	39.65	39.65	-1.55	2	3451
12:03:26	39.60	39.65	39.60	-1.60	9	3449
12:03:26	39.35	39.55	39.60	-1.60	3	3440
12:03:26	39.35	39.55	39.55	-1.65	3	3437
12:03:18	39.35	39.40	39.40	-1.80	3	3434
12:03:18	39.50	39.65	39.40	-1.80	13	3431
12:03:18	39.50	39.65	39.45	-1.75	7	3418
12:03:18	39.50	39.65	39.50	-1.70	2	3411
12:03:01	39.60	39.65	39.60	-1.60	9	3409
12:01:01	39.45	39.60	39.60	-1.60	2	3400
12:00:06	39.60	39.65	39.60	-1.60	5	3398
12:00:06	39.60	39.65	39.60	-1.60	5	3393
12:00:06	39.40	39.60	39.60	-1.60	10	3388
11:59:51	39.40	39.50	39.50	-1.70	1	3378
11:56:30	39.40	39.50	39.40	-1.80	1	3377
11:53:44	39.40	39.50	39.40	-1.80	4	3376
11:46:55	39.35	39.65	39.35	-1.85	1	3372
11:43:45	39.30	39.35	39.35	-1.85	1	3371
11:43:45	39.30	39.35	39.35	-1.85	2	3370
11:43:45	39.30	39.35	39.35	-1.85	3	3368
11:43:45	39.30	39.35	39.35	-1.85	4	3365
11:43:45	39.30	39.35	39.35	-1.85	4	3361
11:42:14	39.25	39.30	39.30	-1.90	4	3357
11:42:14	39.25	39.30	39.30	-1.90	2	3353
11:40:07	39.30	39.35	39.30	-1.90	3	3351
11:39:25	39.30	39.35	39.35	-1.85	2	3348
11:38:18	39.35	39.40	39.35	-1.85	1	3346
11:38:14	39.35	39.40	39.35	-1.85	1	3345
11:37:57	39.35	39.45	39.45	-1.75	1	3344
11:37:49	39.40	39.50	39.40	-1.80	22	3343
11:37:49	39.50	39.55	39.50	-1.70	1	3321
11:37:40	39.50	39.60	39.50	-1.70	3	3320
11:37:40	39.55	39.60	39.55	-1.65	2	3317
11:36:37	39.60	39.70	39.60	-1.60	4	3315
11:36:37	39.65	39.70	39.65	-1.55	3	3311
11:35:35	39.65	39.70	39.65	-1.55	5	3308
11:35:35	39.65	39.70	39.65	-1.55	1	3303
11:33:50	39.70	39.80	39.70	-1.50	2	3302
11:33:48	39.70	39.75	39.75	-1.45	1	3300
11:33:33	39.75	39.80	39.75	-1.45	1	3299
11:33:33	39.70	39.75	39.75	-1.45	1	3298
11:33:29	39.70	39.75	39.75	-1.45	1	3297
11:33:19	39.70	39.75	39.70	-1.50	7	3296
11:33:19	39.70	39.75	39.75	-1.45	1	3289
11:31:06	39.60	39.70	39.70	-1.50	3	3288
11:29:45	39.50	39.70	39.70	-1.50	6	3285
11:29:30	39.50	39.60	39.60	-1.60	3	3279
11:29:30	39.45	39.55	39.55	-1.65	1	3276
11:29:30	39.45	39.50	39.50	-1.70	10	3275
11:29:00	39.40	39.45	39.45	-1.75	1	3265
11:29:00	39.40	39.45	39.45	-1.75	1	3264
11:26:26	39.45	39.50	39.45	-1.75	1	3263
11:26:20	39.45	39.50	39.45	-1.75	3	3262
11:24:23	39.45	39.50	39.45	-1.75	2	3259
11:23:38	39.40	39.45	39.45	-1.75	1	3257
11:23:25	39.40	39.45	39.45	-1.75	1	3256
11:22:42	39.40	39.45	39.45	-1.75	1	3255
11:21:47	39.40	39.45	39.45	-1.75	1	3254
11:21:30	39.40	39.45	39.45	-1.75	1	3253
11:21:20	39.50	39.55	39.50	-1.70	2	3252
11:21:15	39.50	39.55	39.45	-1.75	4	3250
11:21:15	39.50	39.55	39.50	-1.70	6	3246
11:20:25	39.40	39.50	39.50	-1.70	2	3240
11:20:13	39.40	39.50	39.50	-1.70	1	3238
11:20:00	39.45	39.50	39.45	-1.75	1	3237
11:20:00	39.50	39.60	39.50	-1.70	3	3236
11:19:37	39.50	39.65	39.50	-1.70	3	3233
11:19:37	39.60	39.65	39.60	-1.60	1	3230
11:19:22	39.45	39.60	39.65	-1.55	3	3229
11:19:22	39.45	39.60	39.60	-1.60	3	3226
11:19:20	39.55	39.60	39.55	-1.65	1	3223
11:19:01	39.40	39.60	39.60	-1.60	5	3222
11:18:08	39.65	39.70	39.65	-1.55	12	3217
11:18:08	39.40	39.65	39.65	-1.55	3	3205
11:18:03	39.40	39.60	39.60	-1.60	1	3202
11:17:36	39.20	39.60	39.60	-1.60	2	3201
11:17:31	39.40	39.60	39.40	-1.80	2	3199
11:17:31	39.40	39.60	39.40	-1.80	10	3197
11:17:05	39.55	39.60	39.55	-1.65	2	3187
11:17:05	39.10	39.50	39.50	-1.70	8	3185
11:16:50	39.40	39.50	39.40	-1.80	4	3177
11:16:50	39.40	39.50	39.40	-1.80	1	3173
11:16:50	39.40	39.50	39.40	-1.80	1	3172
11:16:50	39.05	39.35	39.40	-1.80	1	3171
11:16:50	39.05	39.35	39.35	-1.85	8	3170
11:16:40	39.00	39.20	39.40	-1.80	5	3162
11:16:40	39.00	39.20	39.30	-1.90	6	3157
11:16:40	39.00	39.20	39.20	-2.00	4	3151
11:16:34	38.95	39.20	39.20	-2.00	1	3147
11:16:21	38.95	39.20	39.20	-2.00	5	3146
11:16:01	38.95	39.00	39.00	-2.20	6	3141
11:15:22	39.00	39.10	39.00	-2.20	4	3135
11:15:21	39.10	39.20	39.10	-2.10	1	3131
11:14:18	38.95	39.05	39.05	-2.15	2	3130
11:14:18	38.95	39.05	39.05	-2.15	2	3128
11:14:18	38.95	39.00	39.00	-2.20	5	3126
11:14:10	38.90	38.95	38.95	-2.25	1	3121
11:13:46	38.90	38.95	38.95	-2.25	1	3120
11:12:02	38.80	38.90	38.90	-2.30	3	3119
11:11:55	38.80	38.90	38.80	-2.40	2	3116
11:11:33	38.80	38.85	38.85	-2.35	1	3114
11:11:31	38.85	38.90	38.85	-2.35	1	3113
11:10:48	38.80	38.85	38.85	-2.35	1	3112
11:10:28	38.75	38.85	38.75	-2.45	1	3111
11:09:41	38.80	38.90	38.80	-2.40	1	3110
11:09:35	38.80	38.90	38.80	-2.40	1	3109
11:09:19	38.65	38.90	38.90	-2.30	7	3108
11:09:11	38.65	38.80	38.80	-2.40	1	3101
11:09:11	38.65	38.80	38.80	-2.40	5	3100
11:08:49	38.65	38.80	38.80	-2.40	1	3095
11:08:48	38.65	38.75	38.75	-2.45	3	3094
11:08:48	38.65	38.75	38.75	-2.45	6	3091
11:08:48	38.65	38.70	38.70	-2.50	4	3085
11:08:48	38.60	38.65	38.65	-2.55	4	3081
11:08:35	38.60	38.65	38.60	-2.60	1	3077
11:08:22	38.55	38.60	38.60	-2.60	1	3076
11:07:51	38.45	38.65	38.65	-2.55	2	3075
11:07:49	38.45	38.55	38.55	-2.65	1	3073
11:07:49	38.55	38.65	38.55	-2.65	1	3072
11:07:45	38.55	38.60	38.60	-2.60	2	3071
11:07:45	38.55	38.60	38.60	-2.60	2	3069
11:07:42	38.45	38.55	38.55	-2.65	2	3067
11:07:40	38.45	38.55	38.55	-2.65	1	3065
11:05:58	38.55	38.65	38.55	-2.65	1	3064
11:05:46	38.30	38.55	38.55	-2.65	1	3063
11:05:16	38.20	38.35	38.50	-2.70	1	3062
11:05:16	38.20	38.35	38.40	-2.80	3	3061
11:05:16	38.20	38.35	38.35	-2.85	1	3058
11:05:14	38.20	38.30	38.30	-2.90	5	3057
11:04:48	38.20	38.30	38.20	-3.00	2	3052
11:04:33	38.25	38.30	38.20	-3.00	3	3050
11:04:33	38.25	38.30	38.25	-2.95	2	3047
11:03:52	38.25	38.35	38.25	-2.95	1	3045
11:03:14	38.25	38.35	38.35	-2.85	1	3044
11:03:02	38.20	38.35	38.35	-2.85	1	3043
11:02:35	38.20	38.50	38.50	-2.70	1	3042
11:02:29	38.20	38.50	38.20	-3.00	1	3041
11:01:34	38.05	38.20	38.20	-3.00	4	3040
11:01:29	38.10	38.25	38.05	-3.15	4	3036
11:01:29	38.10	38.25	38.10	-3.10	2	3032
11:01:20	38.10	38.25	38.10	-3.10	2	3030
11:01:19	38.15	38.25	38.15	-3.05	5	3028
11:01:13	38.15	38.25	38.15	-3.05	1	3023
11:01:05	38.15	38.20	38.20	-3.00	1	3022
11:00:59	38.15	38.20	38.20	-3.00	2	3021
11:00:57	38.15	38.20	38.20	-3.00	5	3019
11:00:57	38.20	38.35	38.20	-3.00	5	3014
11:00:48	38.20	38.35	38.20	-3.00	1	3009
11:00:47	38.20	38.35	38.20	-3.00	2	3008
11:00:29	38.25	38.35	38.25	-2.95	1	3006
11:00:22	38.25	38.30	38.25	-2.95	2	3005
11:00:15	38.25	38.30	38.25	-2.95	2	3003
10:59:59	38.25	38.45	38.25	-2.95	1	3001
10:59:59	38.25	38.45	38.25	-2.95	1	3000
10:59:59	38.30	38.45	38.30	-2.90	5	2999
10:59:59	38.30	38.45	38.30	-2.90	6	2994
10:59:59	38.30	38.45	38.30	-2.90	10	2988
10:59:59	38.45	38.50	38.45	-2.75	1	2978
10:59:58	38.35	38.50	38.35	-2.85	6	2977
10:59:58	38.40	38.50	38.40	-2.80	1	2971
10:59:58	38.40	38.50	38.40	-2.80	12	2970
10:59:54	38.40	38.45	38.40	-2.80	2	2958
10:59:51	38.45	38.50	38.45	-2.75	4	2956
10:59:51	38.50	38.65	38.50	-2.70	3	2952
10:59:34	38.50	38.70	38.50	-2.70	4	2949
10:59:14	38.50	38.70	38.50	-2.70	2	2945
10:58:49	38.50	38.60	38.60	-2.60	4	2943
10:58:04	38.55	38.60	38.55	-2.65	2	2939
10:58:04	38.55	38.60	38.55	-2.65	3	2937
10:58:01	38.50	38.60	38.50	-2.70	10	2934
10:57:51	38.55	38.60	38.55	-2.65	2	2924
10:57:47	38.50	38.60	38.60	-2.60	1	2922
10:57:38	38.50	38.55	38.55	-2.65	1	2921
10:57:29	38.50	38.55	38.55	-2.65	1	2920
10:56:34	38.50	38.55	38.55	-2.65	5	2919
10:56:14	38.45	38.55	38.55	-2.65	2	2914
10:56:12	38.40	38.55	38.40	-2.80	1	2912
10:56:03	38.40	38.55	38.40	-2.80	2	2911
10:54:51	38.40	38.55	38.40	-2.80	1	2909
10:54:35	38.40	38.55	38.40	-2.80	5	2908
10:54:30	38.40	38.55	38.40	-2.80	3	2903
10:54:28	38.40	38.55	38.40	-2.80	1	2900
10:54:27	38.40	38.45	38.45	-2.75	4	2899
10:54:09	38.40	38.55	38.40	-2.80	1	2895
10:53:55	38.45	38.55	38.45	-2.75	3	2894
10:53:42	38.55	38.60	38.55	-2.65	1	2891
10:53:42	38.55	38.60	38.55	-2.65	1	2890
10:53:10	38.60	38.70	38.60	-2.60	5	2889
10:53:02	38.60	38.85	38.60	-2.60	1	2884
10:52:58	38.60	38.70	38.70	-2.50	5	2883
10:52:58	38.60	38.70	38.70	-2.50	2	2878
10:52:45	38.60	38.70	38.70	-2.50	4	2876
10:52:05	38.60	38.80	38.60	-2.60	2	2872
10:51:42	38.55	38.60	38.60	-2.60	2	2870
10:51:31	38.55	38.60	38.55	-2.65	1	2868
10:51:27	38.40	38.55	38.55	-2.65	1	2867
10:51:21	38.50	38.55	38.50	-2.70	1	2866
10:51:11	38.50	38.55	38.55	-2.65	1	2865
10:50:54	38.30	38.40	38.40	-2.80	1	2864
10:50:52	38.35	38.50	38.50	-2.70	1	2863
10:50:47	38.30	38.45	38.45	-2.75	1	2862
10:50:40	38.30	38.40	38.40	-2.80	1	2861
10:50:25	38.30	38.45	38.30	-2.90	4	2860
10:50:21	38.30	38.45	38.30	-2.90	1	2856
10:50:20	38.30	38.45	38.30	-2.90	1	2855
10:50:04	38.30	38.45	38.30	-2.90	4	2854
10:50:04	38.35	38.45	38.35	-2.85	2	2850
10:50:03	38.30	38.40	38.40	-2.80	2	2848
10:49:55	38.30	38.40	38.30	-2.90	1	2846
10:49:53	38.30	38.35	38.35	-2.85	1	2845
10:49:51	38.30	38.40	38.30	-2.90	1	2844
10:49:46	38.25	38.30	38.30	-2.90	1	2843
10:49:46	38.30	38.45	38.30	-2.90	1	2842
10:49:45	38.35	38.45	38.35	-2.85	1	2841
10:49:43	38.30	38.35	38.35	-2.85	1	2840
10:49:38	38.20	38.25	38.25	-2.95	2	2839
10:49:30	38.30	38.45	38.30	-2.90	1	2837
10:49:28	38.10	38.35	38.35	-2.85	1	2836
10:49:28	38.10	38.30	38.30	-2.90	1	2835
10:49:22	38.10	38.30	38.30	-2.90	4	2834
10:49:22	38.10	38.25	38.25	-2.95	1	2830
10:49:22	38.00	38.25	38.25	-2.95	1	2829
10:49:22	38.05	38.30	38.05	-3.15	5	2828
10:49:21	38.00	38.25	38.25	-2.95	4	2823
10:49:21	38.00	38.25	38.25	-2.95	1	2819
10:49:18	38.05	38.25	38.25	-2.95	1	2818
10:49:18	38.10	38.30	38.00	-3.20	15	2817
10:49:18	38.10	38.30	38.05	-3.15	5	2802
10:49:18	38.10	38.30	38.10	-3.10	5	2797
10:49:12	38.05	38.30	38.30	-2.90	3	2792
10:49:12	38.05	38.30	38.05	-3.15	1	2789
10:49:12	38.00	38.25	38.25	-2.95	3	2788
10:49:12	38.10	38.25	38.00	-3.20	5	2785
10:49:12	38.10	38.25	38.05	-3.15	2	2780
10:49:12	38.10	38.25	38.10	-3.10	3	2778
10:49:00	38.10	38.35	38.35	-2.85	1	2775
10:49:00	38.10	38.45	38.10	-3.10	1	2774
10:49:00	38.35	38.45	38.15	-3.05	1	2773
10:49:00	38.35	38.45	38.20	-3.00	16	2772
10:49:00	38.35	38.45	38.25	-2.95	2	2756
10:49:00	38.35	38.45	38.35	-2.85	1	2754
10:48:53	38.35	38.60	38.25	-2.95	10	2753
10:48:53	38.35	38.60	38.30	-2.90	7	2743
10:48:53	38.35	38.60	38.35	-2.85	3	2736
10:48:47	38.40	38.60	38.40	-2.80	3	2733
10:48:42	38.40	38.60	38.40	-2.80	1	2730
10:48:39	38.40	38.50	38.50	-2.70	3	2729
10:48:36	38.40	38.65	38.40	-2.80	1	2726
10:48:35	38.35	38.40	38.40	-2.80	1	2725
10:48:35	38.40	38.65	38.40	-2.80	1	2724
10:48:35	38.35	38.40	38.40	-2.80	1	2723
10:48:35	38.40	38.65	38.40	-2.80	1	2722
10:48:35	38.45	38.65	38.45	-2.75	1	2721
10:48:27	38.40	38.65	38.40	-2.80	2	2720
10:48:23	38.40	38.65	38.40	-2.80	1	2718
10:48:23	38.40	38.65	38.40	-2.80	1	2717
10:48:22	38.40	38.65	38.40	-2.80	1	2716
10:48:22	38.45	38.65	38.45	-2.75	1	2715
10:48:20	38.45	38.65	38.45	-2.75	1	2714
10:48:20	38.45	38.65	38.45	-2.75	1	2713
10:48:14	38.40	38.65	38.40	-2.80	1	2712
10:48:14	38.45	38.65	38.45	-2.75	1	2711
10:48:14	38.45	38.65	38.45	-2.75	1	2710
10:48:14	38.45	38.65	38.45	-2.75	1	2709
10:48:14	38.45	38.65	38.45	-2.75	1	2708
10:48:02	38.45	38.70	38.45	-2.75	1	2707
10:47:58	38.45	38.50	38.50	-2.70	3	2706
10:47:58	38.40	38.45	38.45	-2.75	1	2703
10:47:52	38.40	38.45	38.45	-2.75	1	2702
10:47:52	38.40	38.45	38.40	-2.80	1	2701
10:47:49	38.25	38.55	38.55	-2.65	1	2700
10:47:49	38.40	38.55	38.25	-2.95	9	2699
10:47:49	38.40	38.55	38.30	-2.90	5	2690
10:47:49	38.40	38.55	38.35	-2.85	1	2685
10:47:49	38.40	38.55	38.40	-2.80	5	2684
10:47:40	38.35	38.50	38.55	-2.65	1	2679
10:47:40	38.35	38.50	38.50	-2.70	1	2678
10:47:40	38.30	38.50	38.55	-2.65	1	2677
10:47:40	38.30	38.50	38.50	-2.70	1	2676
10:47:40	38.30	38.50	38.50	-2.70	1	2675
10:47:40	38.30	38.45	38.45	-2.75	3	2674
10:47:40	38.30	38.40	38.40	-2.80	2	2671
10:47:37	38.35	38.40	38.40	-2.80	5	2669
10:47:37	38.30	38.40	38.40	-2.80	12	2664
10:47:33	38.20	38.40	38.40	-2.80	1	2652
10:47:33	38.30	38.40	38.20	-3.00	3	2651
10:47:33	38.30	38.40	38.30	-2.90	3	2648
10:47:23	38.20	38.45	38.45	-2.75	1	2645
10:47:23	38.25	38.50	38.25	-2.95	1	2644
10:47:23	38.25	38.55	38.25	-2.95	1	2643
10:47:23	38.25	38.55	38.25	-2.95	1	2642
10:47:23	38.25	38.55	38.25	-2.95	3	2641
10:47:23	38.25	38.60	38.25	-2.95	1	2638
10:47:23	38.30	38.65	38.20	-3.00	4	2637
10:47:23	38.30	38.65	38.25	-2.95	2	2633
10:47:23	38.30	38.65	38.30	-2.90	14	2631
10:47:21	38.35	38.65	38.30	-2.90	15	2617
10:47:21	38.35	38.65	38.35	-2.85	5	2602
10:47:20	38.35	38.65	38.35	-2.85	1	2597
10:47:20	38.35	38.65	38.35	-2.85	2	2596
10:47:20	38.35	38.65	38.35	-2.85	2	2594
10:47:20	38.40	38.65	38.30	-2.90	3	2592
10:47:20	38.40	38.65	38.35	-2.85	1	2589
10:47:20	38.40	38.65	38.40	-2.80	16	2588
10:47:20	38.50	38.70	38.40	-2.80	6	2572
10:47:20	38.50	38.70	38.45	-2.75	10	2566
10:47:20	38.50	38.70	38.50	-2.70	4	2556
10:47:19	38.50	38.75	38.50	-2.70	1	2552
10:47:19	38.50	38.80	38.50	-2.70	20	2551
10:47:19	38.55	38.80	38.50	-2.70	17	2531
10:47:19	38.55	38.80	38.55	-2.65	3	2514
10:47:19	38.55	38.80	38.55	-2.65	1	2511
10:47:19	38.55	38.80	38.55	-2.65	1	2510
10:47:19	38.60	38.80	38.50	-2.70	10	2509
10:47:19	38.60	38.80	38.55	-2.65	1	2499
10:47:19	38.60	38.80	38.60	-2.60	9	2498
10:47:18	38.60	38.80	38.60	-2.60	20	2489
10:47:16	38.60	38.80	38.80	-2.40	1	2469
10:47:16	38.70	38.85	38.70	-2.50	20	2468
10:47:14	38.70	38.75	38.75	-2.45	2	2448
10:47:14	38.80	38.85	38.70	-2.50	8	2446
10:47:14	38.80	38.85	38.75	-2.45	2	2438
10:47:14	38.80	38.85	38.80	-2.40	10	2436
10:47:12	38.80	39.00	38.80	-2.40	20	2426
10:47:11	38.80	39.00	38.80	-2.40	1	2406
10:47:10	38.90	39.00	38.80	-2.40	2	2405
10:47:10	38.90	39.00	38.85	-2.35	1	2403
10:47:10	38.90	39.00	38.90	-2.30	17	2402
10:46:57	38.90	39.00	38.90	-2.30	1	2385
10:46:56	38.90	39.00	38.90	-2.30	1	2384
10:46:55	38.90	39.00	38.90	-2.30	1	2383
10:46:54	38.90	39.00	38.90	-2.30	1	2382
10:46:52	38.90	39.00	38.90	-2.30	1	2381
10:46:51	38.90	39.00	38.90	-2.30	1	2380
10:46:50	38.90	39.00	38.90	-2.30	1	2379
10:46:49	38.90	39.00	38.90	-2.30	1	2378
10:46:48	38.90	39.00	38.90	-2.30	1	2377
10:46:47	38.90	39.05	38.90	-2.30	1	2376
10:46:47	38.95	39.05	38.95	-2.25	2	2375
10:46:47	38.95	39.05	38.95	-2.25	1	2373
10:46:47	39.00	39.05	39.00	-2.20	10	2372
10:46:47	39.00	39.05	39.00	-2.20	5	2362
10:46:46	39.00	39.05	39.00	-2.20	1	2357
10:46:45	39.00	39.05	39.00	-2.20	1	2356
10:46:44	39.00	39.05	39.00	-2.20	1	2355
10:46:44	39.00	39.05	39.00	-2.20	1	2354
10:46:43	39.00	39.05	39.00	-2.20	1	2353
10:46:42	39.00	39.05	39.00	-2.20	1	2352
10:46:41	39.00	39.05	39.00	-2.20	1	2351
10:46:40	39.00	39.05	39.00	-2.20	1	2350
10:46:39	39.00	39.05	39.00	-2.20	1	2349
10:46:39	39.00	39.05	39.00	-2.20	1	2348
10:46:39	39.00	39.05	39.00	-2.20	1	2347
10:46:39	39.00	39.05	39.00	-2.20	3	2346
10:46:38	39.00	39.05	39.00	-2.20	1	2343
10:46:37	39.00	39.05	39.00	-2.20	1	2342
10:46:36	39.00	39.05	39.00	-2.20	1	2341
10:46:36	39.00	39.05	39.00	-2.20	9	2340
10:46:35	39.00	39.05	39.00	-2.20	1	2331
10:46:34	39.00	39.05	39.00	-2.20	1	2330
10:46:34	39.00	39.05	39.00	-2.20	27	2329
10:46:33	39.00	39.05	39.00	-2.20	1	2302
10:46:32	39.00	39.05	39.00	-2.20	1	2301
10:46:31	39.00	39.05	39.00	-2.20	1	2300
10:46:29	39.05	39.10	39.05	-2.15	6	2299
10:46:03	39.05	39.10	39.05	-2.15	1	2293
10:45:40	39.05	39.10	39.05	-2.15	1	2292
10:45:39	39.05	39.10	39.05	-2.15	1	2291
10:45:26	39.10	39.15	39.10	-2.10	5	2290
10:45:19	39.10	39.15	39.10	-2.10	6	2285
10:44:49	39.10	39.15	39.10	-2.10	3	2279
10:44:45	39.10	39.15	39.10	-2.10	2	2276
10:44:21	39.10	39.15	39.15	-2.05	10	2274
10:43:24	39.15	39.20	39.15	-2.05	11	2264
10:42:18	39.15	39.20	39.15	-2.05	6	2253
10:41:03	39.10	39.20	39.10	-2.10	5	2247
10:40:29	39.10	39.15	39.15	-2.05	1	2242
10:40:19	39.10	39.15	39.15	-2.05	1	2241
10:39:39	39.15	39.20	39.15	-2.05	1	2240
10:39:37	39.10	39.20	39.10	-2.10	20	2239
10:39:35	39.10	39.20	39.10	-2.10	1	2219
10:39:30	39.10	39.15	39.15	-2.05	1	2218
10:39:29	39.15	39.20	39.15	-2.05	1	2217
10:39:12	39.10	39.15	39.15	-2.05	6	2216
10:38:42	39.15	39.20	39.15	-2.05	6	2210
10:38:42	39.15	39.20	39.15	-2.05	11	2204
10:38:42	39.15	39.20	39.15	-2.05	8	2193
10:38:10	39.20	39.25	39.20	-2.00	1	2185
10:38:10	39.20	39.25	39.20	-2.00	3	2184
10:38:01	39.20	39.25	39.20	-2.00	3	2181
10:37:54	39.20	39.25	39.20	-2.00	2	2178
10:37:53	39.20	39.25	39.20	-2.00	4	2176
10:37:49	39.20	39.25	39.20	-2.00	1	2172
10:37:16	39.20	39.25	39.20	-2.00	3	2171
10:36:31	39.25	39.30	39.25	-1.95	7	2168
10:36:27	39.30	39.35	39.30	-1.90	1	2161
10:36:21	39.30	39.35	39.30	-1.90	1	2160
10:35:48	39.30	39.35	39.30	-1.90	1	2159
10:34:27	39.30	39.35	39.35	-1.85	2	2158
10:34:10	39.35	39.40	39.35	-1.85	1	2156
10:33:07	39.40	39.45	39.40	-1.80	2	2155
10:32:56	39.40	39.45	39.40	-1.80	1	2153
10:32:50	39.40	39.45	39.40	-1.80	1	2152
10:32:44	39.40	39.45	39.40	-1.80	1	2151
10:31:47	39.40	39.50	39.40	-1.80	4	2150
10:31:47	39.40	39.50	39.40	-1.80	1	2146
10:31:47	39.45	39.50	39.45	-1.75	4	2145
10:31:47	39.45	39.50	39.45	-1.75	4	2141
10:30:27	39.45	39.50	39.45	-1.75	1	2137
10:28:47	39.35	39.45	39.45	-1.75	5	2136
10:28:39	39.30	39.40	39.40	-1.80	3	2131
10:28:23	39.35	39.45	39.35	-1.85	2	2128
10:28:00	39.35	39.40	39.40	-1.80	4	2126
10:28:00	39.30	39.35	39.35	-1.85	1	2122
10:28:00	39.30	39.35	39.35	-1.85	1	2121
10:27:58	39.30	39.35	39.35	-1.85	1	2120
10:27:44	39.30	39.35	39.30	-1.90	2	2119
10:27:31	39.25	39.30	39.30	-1.90	5	2117
10:27:28	39.25	39.30	39.30	-1.90	2	2112
10:27:25	39.25	39.30	39.30	-1.90	1	2110
10:27:08	39.25	39.30	39.25	-1.95	1	2109
10:27:07	39.25	39.30	39.30	-1.90	1	2108
10:26:55	39.25	39.30	39.30	-1.90	1	2107
10:26:51	39.25	39.30	39.30	-1.90	1	2106
10:25:44	39.30	39.40	39.30	-1.90	2	2105
10:25:00	39.30	39.40	39.30	-1.90	1	2103
10:24:27	39.30	39.40	39.30	-1.90	1	2102
10:24:17	39.30	39.45	39.30	-1.90	1	2101
10:24:12	39.30	39.35	39.35	-1.85	2	2100
10:22:08	39.25	39.35	39.35	-1.85	1	2098
10:22:05	39.25	39.30	39.30	-1.90	2	2097
10:22:00	39.25	39.30	39.25	-1.95	1	2095
10:21:50	39.20	39.30	39.20	-2.00	2	2094
10:21:48	39.20	39.25	39.30	-1.90	3	2092
10:21:48	39.20	39.25	39.25	-1.95	2	2089
10:21:41	39.20	39.25	39.20	-2.00	3	2087
10:21:34	39.20	39.25	39.20	-2.00	1	2084
10:21:34	39.20	39.25	39.20	-2.00	1	2083
10:21:31	39.20	39.25	39.20	-2.00	1	2082
10:21:29	39.20	39.25	39.20	-2.00	1	2081
10:21:18	39.20	39.25	39.20	-2.00	1	2080
10:21:13	39.20	39.25	39.20	-2.00	1	2079
10:21:08	39.20	39.25	39.20	-2.00	3	2078
10:21:04	39.20	39.30	39.20	-2.00	1	2075
10:21:04	39.25	39.30	39.20	-2.00	6	2074
10:21:04	39.25	39.30	39.25	-1.95	24	2068
10:21:00	39.30	39.35	39.30	-1.90	1	2044
10:20:47	39.30	39.35	39.30	-1.90	2	2043
10:20:47	39.30	39.35	39.30	-1.90	8	2041
10:20:43	39.30	39.35	39.35	-1.85	1	2033
10:20:41	39.35	39.40	39.35	-1.85	2	2032
10:20:41	39.35	39.40	39.35	-1.85	5	2030
10:20:01	39.35	39.40	39.35	-1.85	1	2025
10:19:46	39.35	39.40	39.40	-1.80	2	2024
10:19:44	39.35	39.40	39.35	-1.85	1	2022
10:19:06	39.35	39.40	39.35	-1.85	1	2021
10:19:00	39.35	39.40	39.35	-1.85	1	2020
10:18:47	39.35	39.40	39.35	-1.85	1	2019
10:18:43	39.35	39.40	39.35	-1.85	2	2018
10:18:27	39.35	39.40	39.40	-1.80	1	2016
10:18:23	39.40	39.45	39.40	-1.80	1	2015
10:18:18	39.40	39.45	39.40	-1.80	2	2014
10:17:49	39.40	39.45	39.40	-1.80	3	2012
10:17:24	39.40	39.50	39.40	-1.80	8	2009
10:17:00	39.40	39.55	39.40	-1.80	1	2001
10:17:00	39.40	39.55	39.40	-1.80	1	2000
10:16:45	39.40	39.55	39.40	-1.80	1	1999
10:16:45	39.40	39.55	39.40	-1.80	1	1998
10:16:03	39.40	39.50	39.50	-1.70	2	1997
10:16:00	39.45	39.50	39.45	-1.75	2	1995
10:15:55	39.40	39.45	39.50	-1.70	1	1993
10:15:55	39.40	39.45	39.45	-1.75	1	1992
10:15:50	39.45	39.55	39.45	-1.75	4	1991
10:15:48	39.45	39.55	39.55	-1.65	2	1987
10:15:42	39.45	39.55	39.55	-1.65	2	1985
10:15:34	39.45	39.55	39.55	-1.65	2	1983
10:15:31	39.55	39.60	39.55	-1.65	1	1981
10:15:31	39.50	39.60	39.45	-1.75	9	1980
10:15:31	39.50	39.60	39.50	-1.70	11	1971
10:15:30	39.50	39.60	39.50	-1.70	10	1960
10:15:27	39.50	39.60	39.60	-1.60	2	1950
10:15:21	39.55	39.60	39.55	-1.65	2	1948
10:15:21	39.55	39.60	39.60	-1.60	1	1946
10:15:21	39.55	39.60	39.60	-1.60	2	1945
10:15:14	39.55	39.60	39.60	-1.60	2	1943
10:15:04	39.60	39.70	39.60	-1.60	9	1941
10:14:58	39.60	39.70	39.60	-1.60	1	1932
10:14:48	39.55	39.70	39.55	-1.65	1	1931
10:14:48	39.60	39.70	39.60	-1.60	14	1930
10:14:31	39.60	39.70	39.60	-1.60	1	1916
10:14:31	39.60	39.70	39.60	-1.60	1	1915
10:14:00	39.65	39.70	39.65	-1.55	3	1914
10:14:00	39.65	39.70	39.65	-1.55	2	1911
10:14:00	39.65	39.70	39.65	-1.55	1	1909
10:14:00	39.65	39.70	39.65	-1.55	12	1908
10:13:44	39.65	39.70	39.70	-1.50	1	1896
10:13:39	39.70	39.80	39.70	-1.50	2	1895
10:13:21	39.70	39.80	39.70	-1.50	2	1893
10:13:15	39.70	39.80	39.70	-1.50	10	1891
10:13:01	39.70	39.80	39.70	-1.50	1	1881
10:13:00	39.70	39.80	39.70	-1.50	1	1880
10:12:37	39.70	39.80	39.70	-1.50	2	1879
10:12:23	39.70	39.80	39.70	-1.50	2	1877
10:12:15	39.70	39.80	39.70	-1.50	1	1875
10:12:01	39.70	39.80	39.70	-1.50	1	1874
10:11:25	39.65	39.80	39.65	-1.55	8	1873
10:10:18	39.70	39.80	39.70	-1.50	1	1865
10:10:00	39.70	39.80	39.70	-1.50	1	1864
10:10:00	39.70	39.80	39.70	-1.50	1	1863
10:10:00	39.70	39.80	39.70	-1.50	1	1862
10:07:25	39.65	39.70	39.70	-1.50	4	1861
10:06:43	39.65	39.70	39.70	-1.50	1	1857
10:04:54	39.70	39.80	39.70	-1.50	5	1856
10:04:35	39.65	39.80	39.65	-1.55	1	1851
10:04:34	39.70	39.80	39.70	-1.50	6	1850
10:04:34	39.70	39.80	39.70	-1.50	5	1844
10:04:34	39.70	39.80	39.70	-1.50	1	1839
10:04:04	39.70	39.80	39.70	-1.50	2	1838
10:04:00	39.70	39.80	39.70	-1.50	1	1836
10:03:11	39.70	39.80	39.70	-1.50	1	1835
10:03:00	39.70	39.80	39.70	-1.50	1	1834
10:03:00	39.70	39.80	39.70	-1.50	1	1833
10:02:44	39.70	39.75	39.70	-1.50	1	1832
10:02:31	39.70	39.75	39.70	-1.50	1	1831
10:00:38	39.75	39.80	39.75	-1.45	1	1830
10:00:23	39.70	39.80	39.70	-1.50	1	1829
10:00:10	39.70	39.75	39.75	-1.45	2	1828
09:59:53	39.75	39.80	39.75	-1.45	1	1826
09:59:12	39.70	39.80	39.70	-1.50	1	1825
09:59:11	39.70	39.80	39.80	-1.40	2	1824
09:59:08	39.70	39.80	39.70	-1.50	5	1822
09:59:00	39.80	39.85	39.80	-1.40	1	1817
09:59:00	39.70	39.75	39.75	-1.45	1	1816
09:58:54	39.75	39.85	39.75	-1.45	9	1815
09:58:54	39.80	39.85	39.80	-1.40	2	1806
09:57:01	39.80	39.85	39.80	-1.40	1	1804
09:56:18	39.75	39.80	39.80	-1.40	4	1803
09:55:55	39.75	39.80	39.80	-1.40	2	1799
09:55:37	39.80	39.85	39.80	-1.40	1	1797
09:55:13	39.75	39.80	39.80	-1.40	1	1796
09:55:10	39.75	39.80	39.80	-1.40	1	1795
09:55:10	39.80	39.85	39.80	-1.40	4	1794
09:53:57	39.75	39.80	39.80	-1.40	1	1790
09:53:44	39.80	39.85	39.80	-1.40	1	1789
09:53:11	39.75	39.80	39.80	-1.40	1	1788
09:53:00	39.80	39.85	39.80	-1.40	1	1787
09:53:00	39.80	39.85	39.80	-1.40	1	1786
09:52:38	39.80	39.85	39.80	-1.40	1	1785
09:52:27	39.80	39.85	39.80	-1.40	1	1784
09:51:51	39.75	39.85	39.85	-1.35	1	1783
09:51:25	39.75	39.90	39.75	-1.45	3	1782
09:51:18	39.75	39.90	39.90	-1.30	1	1779
09:51:17	39.75	39.90	39.90	-1.30	2	1778
09:50:41	39.70	39.95	39.70	-1.50	2	1776
09:50:39	39.65	39.70	39.70	-1.50	1	1774
09:50:38	39.60	39.65	39.65	-1.55	1	1773
09:50:38	39.60	39.65	39.65	-1.55	4	1772
09:50:38	39.60	39.65	39.65	-1.55	10	1768
09:50:26	39.60	39.65	39.65	-1.55	3	1758
09:50:24	39.60	39.65	39.65	-1.55	3	1755
09:50:10	39.55	39.60	39.60	-1.60	2	1752
09:50:00	39.50	39.60	39.50	-1.70	1	1750
09:49:00	39.40	39.45	39.45	-1.75	1	1749
09:49:00	39.45	39.65	39.45	-1.75	1	1748
09:48:57	39.45	39.65	39.45	-1.75	3	1747
09:48:42	39.45	39.65	39.45	-1.75	2	1744
09:48:36	39.45	39.65	39.45	-1.75	1	1742
09:47:55	39.45	39.50	39.45	-1.75	5	1741
09:47:51	39.45	39.50	39.45	-1.75	4	1736
09:47:26	39.45	39.50	39.45	-1.75	3	1732
09:47:00	39.45	39.55	39.45	-1.75	1	1729
09:46:00	39.45	39.60	39.45	-1.75	1	1728
09:46:00	39.45	39.60	39.45	-1.75	1	1727
09:45:42	39.45	39.65	39.45	-1.75	1	1726
09:45:42	39.45	39.65	39.45	-1.75	2	1725
09:45:38	39.45	39.65	39.45	-1.75	1	1723
09:45:38	39.45	39.50	39.50	-1.70	1	1722
09:45:38	39.40	39.45	39.45	-1.75	1	1721
09:45:36	39.40	39.45	39.45	-1.75	1	1720
09:45:29	39.45	39.50	39.45	-1.75	2	1719
09:45:26	39.45	39.50	39.45	-1.75	2	1717
09:45:19	39.45	39.50	39.45	-1.75	1	1715
09:45:18	39.45	39.50	39.45	-1.75	11	1714
09:45:18	39.45	39.50	39.45	-1.75	2	1703
09:44:51	39.50	39.65	39.50	-1.70	3	1701
09:44:51	39.50	39.65	39.50	-1.70	1	1698
09:44:51	39.50	39.65	39.50	-1.70	33	1697
09:44:48	39.50	39.65	39.50	-1.70	12	1664
09:44:48	39.55	39.65	39.55	-1.65	13	1652
09:44:48	39.60	39.65	39.60	-1.60	1	1639
09:44:47	39.60	39.65	39.60	-1.60	1	1638
09:44:31	39.60	39.70	39.60	-1.60	1	1637
09:44:30	39.60	39.65	39.65	-1.55	1	1636
09:44:05	39.60	39.65	39.60	-1.60	4	1635
09:44:05	39.60	39.65	39.60	-1.60	3	1631
09:44:02	39.60	39.65	39.65	-1.55	1	1628
09:43:58	39.65	39.70	39.65	-1.55	4	1627
09:43:48	39.65	39.95	39.65	-1.55	6	1623
09:43:28	39.65	39.95	39.65	-1.55	2	1617
09:43:14	39.55	39.60	39.60	-1.60	2	1615
09:43:14	39.60	39.75	39.60	-1.60	2	1613
09:42:46	39.60	39.75	39.60	-1.60	1	1611
09:42:32	39.60	39.75	39.60	-1.60	1	1610
09:42:32	39.60	39.80	39.60	-1.60	8	1609
09:42:29	39.60	39.80	39.60	-1.60	2	1601
09:42:12	39.70	39.80	39.65	-1.55	1	1599
09:42:12	39.70	39.80	39.70	-1.50	1	1598
09:42:07	39.65	39.75	39.75	-1.45	2	1597
09:42:04	39.70	39.75	39.70	-1.50	3	1595
09:42:00	39.70	39.80	39.70	-1.50	1	1592
09:41:56	39.70	39.75	39.75	-1.45	1	1591
09:41:56	39.70	39.75	39.75	-1.45	2	1590
09:41:54	39.75	39.80	39.75	-1.45	2	1588
09:41:39	39.80	40.05	39.80	-1.40	6	1586
09:41:14	39.80	40.10	39.80	-1.40	2	1580
09:41:14	39.65	39.80	39.80	-1.40	1	1578
09:41:00	39.60	39.80	39.60	-1.60	1	1577
09:40:59	39.60	39.80	39.60	-1.60	1	1576
09:40:59	39.60	39.80	39.60	-1.60	1	1575
09:40:40	39.60	39.80	39.60	-1.60	1	1574
09:40:40	39.60	39.80	39.60	-1.60	3	1573
09:40:34	39.65	39.80	39.60	-1.60	2	1570
09:40:34	39.65	39.80	39.65	-1.55	6	1568
09:40:32	39.65	39.80	39.65	-1.55	2	1562
09:40:13	39.65	39.70	39.70	-1.50	3	1560
09:40:13	39.70	39.80	39.70	-1.50	1	1557
09:40:05	39.70	39.80	39.70	-1.50	1	1556
09:40:00	39.70	39.80	39.70	-1.50	1	1555
09:39:45	39.65	39.70	39.70	-1.50	1	1554
09:39:43	39.70	39.80	39.70	-1.50	3	1553
09:39:38	39.70	39.75	39.75	-1.45	1	1550
09:39:36	39.70	39.75	39.70	-1.50	1	1549
09:39:30	39.70	39.75	39.70	-1.50	1	1548
09:39:30	39.70	39.75	39.70	-1.50	1	1547
09:39:29	39.70	39.75	39.70	-1.50	5	1546
09:39:27	39.70	39.75	39.75	-1.45	1	1541
09:39:23	39.70	39.75	39.70	-1.50	1	1540
09:39:17	39.70	39.75	39.70	-1.50	2	1539
09:39:17	39.75	39.80	39.75	-1.45	1	1537
09:39:17	39.75	39.80	39.75	-1.45	1	1536
09:39:17	39.80	39.85	39.80	-1.40	21	1535
09:39:13	39.85	39.90	39.85	-1.35	10	1514
09:38:43	39.90	39.95	39.90	-1.30	4	1504
09:38:43	39.90	39.95	39.90	-1.30	2	1500
09:38:43	39.95	40.00	39.95	-1.25	19	1498
09:38:43	39.95	40.00	39.95	-1.25	2	1479
09:38:42	39.95	40.00	39.95	-1.25	2	1477
09:38:36	39.95	40.05	39.95	-1.25	5	1475
09:38:27	39.95	40.05	39.95	-1.25	1	1470
09:38:05	39.95	40.00	40.00	-1.20	1	1469
09:37:57	39.95	40.00	40.00	-1.20	1	1468
09:37:54	40.00	40.10	40.00	-1.20	1	1467
09:37:44	40.00	40.10	40.00	-1.20	1	1466
09:37:28	40.00	40.05	40.05	-1.15	1	1465
09:37:27	40.00	40.05	40.00	-1.20	4	1464
09:37:15	40.05	40.10	40.05	-1.15	2	1460
09:37:15	40.05	40.10	40.05	-1.15	4	1458
09:36:37	40.10	40.20	40.10	-1.10	1	1454
09:36:32	40.15	40.20	40.15	-1.05	1	1453
09:36:04	40.05	40.15	40.15	-1.05	1	1452
09:35:54	40.00	40.15	40.00	-1.20	1	1451
09:35:47	40.00	40.15	40.00	-1.20	2	1450
09:35:44	40.00	40.15	40.15	-1.05	1	1448
09:35:31	40.00	40.15	40.00	-1.20	1	1447
09:35:26	40.00	40.15	40.00	-1.20	2	1446
09:35:20	40.00	40.15	40.00	-1.20	1	1444
09:35:01	40.00	40.15	40.00	-1.20	1	1443
09:35:00	40.00	40.20	40.00	-1.20	1	1442
09:35:00	40.00	40.20	40.00	-1.20	1	1441
09:35:00	40.00	40.20	40.00	-1.20	1	1440
09:35:00	40.00	40.20	40.00	-1.20	1	1439
09:34:50	40.00	40.20	40.00	-1.20	2	1438
09:34:50	40.00	40.20	40.00	-1.20	15	1436
09:34:04	40.00	40.25	40.00	-1.20	1	1421
09:33:59	40.05	40.35	40.00	-1.20	4	1420
09:33:59	40.05	40.35	40.05	-1.15	10	1416
09:33:54	40.10	40.35	40.10	-1.10	1	1406
09:33:49	40.10	40.15	40.15	-1.05	3	1405
09:33:24	40.15	40.20	40.15	-1.05	5	1402
09:33:23	40.20	40.35	40.20	-1.00	1	1397
09:32:31	40.20	40.40	40.20	-1.00	1	1396
09:32:31	40.20	40.40	40.20	-1.00	1	1395
09:32:27	40.20	40.40	40.40	-0.80	1	1394
09:32:23	40.30	40.40	40.30	-0.90	1	1393
09:32:07	40.30	40.40	40.30	-0.90	1	1392
09:31:48	40.40	40.55	40.40	-0.80	2	1391
09:31:30	40.40	40.50	40.40	-0.80	1	1389
09:30:57	40.40	40.50	40.50	-0.70	2	1388
09:30:52	40.20	40.40	40.40	-0.80	1	1386
09:30:43	40.30	40.40	40.25	-0.95	3	1385
09:30:43	40.30	40.40	40.30	-0.90	1	1382
09:30:43	40.25	40.30	40.30	-0.90	1	1381
09:30:43	40.25	40.30	40.30	-0.90	1	1380
09:30:43	40.25	40.30	40.30	-0.90	1	1379
09:30:43	40.20	40.25	40.25	-0.95	3	1378
09:30:43	40.20	40.25	40.25	-0.95	1	1375
09:30:36	40.10	40.20	40.20	-1.00	1	1374
09:30:24	40.05	40.20	40.05	-1.15	1	1373
09:30:13	40.05	40.20	40.05	-1.15	1	1372
09:30:00	40.10	40.20	40.05	-1.15	3	1371
09:30:00	40.10	40.20	40.10	-1.10	2	1368
09:30:00	40.10	40.20	40.10	-1.10	1	1366
09:29:50	40.15	40.20	40.10	-1.10	1	1365
09:29:50	40.15	40.20	40.15	-1.05	1	1364
09:28:49	40.15	40.20	40.20	-1.00	3	1363
09:28:49	40.10	40.15	40.15	-1.05	1	1360
09:28:33	40.15	40.20	40.15	-1.05	1	1359
09:28:33	40.15	40.20	40.15	-1.05	1	1358
09:28:33	40.20	40.30	40.20	-1.00	27	1357
09:28:23	40.25	40.30	40.25	-0.95	3	1330
09:28:23	40.25	40.30	40.25	-0.95	3	1327
09:28:08	40.25	40.30	40.30	-0.90	1	1324
09:28:00	40.30	40.35	40.30	-0.90	1	1323
09:28:00	40.30	40.35	40.30	-0.90	1	1322
09:27:31	40.30	40.40	40.30	-0.90	1	1321
09:27:31	40.30	40.40	40.30	-0.90	1	1320
09:27:31	40.35	40.40	40.35	-0.85	1	1319
09:27:31	40.35	40.40	40.35	-0.85	6	1318
09:27:31	40.35	40.40	40.35	-0.85	1	1312
09:27:19	40.40	40.45	40.40	-0.80	1	1311
09:27:18	40.35	40.40	40.40	-0.80	1	1310
09:27:07	40.40	40.45	40.40	-0.80	1	1309
09:27:07	40.40	40.45	40.40	-0.80	1	1308
09:27:07	40.40	40.45	40.40	-0.80	2	1307
09:26:31	40.45	40.55	40.45	-0.75	1	1305
09:26:31	40.50	40.55	40.50	-0.70	1	1304
09:26:18	40.50	40.55	40.50	-0.70	1	1303
09:26:08	40.45	40.55	40.45	-0.75	1	1302
09:25:31	40.35	40.45	40.35	-0.85	1	1301
09:25:31	40.35	40.45	40.35	-0.85	1	1300
09:25:30	40.35	40.45	40.35	-0.85	1	1299
09:25:16	40.40	40.50	40.40	-0.80	3	1298
09:25:05	40.40	40.50	40.50	-0.70	1	1295
09:24:36	40.40	40.50	40.50	-0.70	1	1294
09:24:30	40.40	40.55	40.40	-0.80	1	1293
09:24:20	40.50	40.60	40.50	-0.70	2	1292
09:23:41	40.60	40.65	40.60	-0.60	2	1290
09:23:37	40.60	40.65	40.60	-0.60	1	1288
09:23:29	40.60	40.65	40.60	-0.60	3	1287
09:23:20	40.45	40.60	40.60	-0.60	1	1284
09:23:07	40.45	40.65	40.45	-0.75	2	1283
09:23:04	40.45	40.65	40.45	-0.75	5	1281
09:23:00	40.45	40.60	40.60	-0.60	3	1276
09:22:42	40.45	40.60	40.45	-0.75	2	1273
09:22:40	40.45	40.50	40.50	-0.70	1	1271
09:22:40	40.40	40.45	40.45	-0.75	2	1270
09:22:40	40.40	40.45	40.45	-0.75	1	1268
09:22:32	40.40	40.45	40.40	-0.80	1	1267
09:22:30	40.40	40.45	40.40	-0.80	1	1266
09:22:00	40.35	40.45	40.35	-0.85	3	1265
09:22:00	40.35	40.40	40.40	-0.80	3	1262
09:22:00	40.30	40.35	40.35	-0.85	2	1259
09:21:31	40.40	40.45	40.40	-0.80	1	1257
09:21:30	40.25	40.45	40.25	-0.95	1	1256
09:21:30	40.35	40.50	40.35	-0.85	1	1255
09:21:30	40.35	40.50	40.35	-0.85	1	1254
09:21:28	40.45	40.50	40.45	-0.75	1	1253
09:21:28	40.40	40.50	40.40	-0.80	1	1252
09:21:00	40.50	40.55	40.50	-0.70	16	1251
09:21:00	40.50	40.55	40.50	-0.70	1	1235
09:20:57	40.55	40.60	40.55	-0.65	4	1234
09:20:57	40.55	40.60	40.55	-0.65	2	1230
09:19:48	40.60	40.85	40.60	-0.60	3	1228
09:19:48	40.60	40.85	40.85	-0.35	1	1225
09:19:35	40.65	40.85	40.65	-0.55	4	1224
09:19:35	40.65	40.70	40.70	-0.50	1	1220
09:19:35	40.75	40.85	40.75	-0.45	1	1219
09:19:31	40.70	40.85	40.70	-0.50	1	1218
09:19:31	40.75	40.85	40.75	-0.45	1	1217
09:19:11	40.85	41.05	40.85	-0.35	1	1216
09:19:11	40.85	41.05	40.85	-0.35	3	1215
09:19:06	40.90	41.20	40.90	-0.30	2	1212
09:19:06	40.95	41.20	40.95	-0.25	4	1210
09:19:02	40.95	41.25	40.95	-0.25	1	1206
09:19:02	40.90	41.25	41.25	+0.05	1	1205
09:18:52	40.85	41.30	41.30	+0.10	1	1204
09:18:44	41.30	41.35	41.30	+0.10	1	1203
09:18:44	40.75	41.30	41.30	+0.10	2	1202
09:18:44	40.70	41.00	41.30	+0.10	1	1200
09:18:44	40.70	41.00	41.20	0	28	1199
09:18:44	40.70	41.00	41.05	-0.15	3	1171
09:18:44	40.70	41.00	41.00	-0.20	3	1168
09:18:18	40.70	40.95	40.95	-0.25	4	1165
09:18:18	40.65	40.90	41.05	-0.15	2	1161
09:18:18	40.65	40.90	41.00	-0.20	5	1159
09:18:18	40.65	40.90	40.95	-0.25	6	1154
09:18:18	40.65	40.90	40.90	-0.30	2	1148
09:17:56	40.60	40.95	40.95	-0.25	5	1146
09:17:25	40.95	41.00	40.95	-0.25	1	1141
09:17:25	40.55	40.75	40.95	-0.25	1	1140
09:17:25	40.55	40.75	40.90	-0.30	5	1139
09:17:25	40.55	40.75	40.80	-0.40	3	1134
09:17:25	40.55	40.75	40.75	-0.45	5	1131
09:17:23	40.75	40.80	40.75	-0.45	2	1126
09:17:23	40.75	40.80	40.75	-0.45	18	1124
09:17:13	40.75	40.80	40.75	-0.45	13	1106
09:17:13	40.75	40.80	40.80	-0.40	2	1093
09:17:13	40.55	40.75	40.75	-0.45	12	1091
09:17:01	40.55	40.85	40.55	-0.65	5	1079
09:16:55	40.90	40.95	40.90	-0.30	1	1074
09:16:55	40.90	40.95	40.90	-0.30	2	1073
09:16:55	40.90	40.95	40.90	-0.30	1	1071
09:16:55	40.45	40.70	40.75	-0.45	4	1070
09:16:55	40.45	40.70	40.70	-0.50	2	1066
09:16:54	40.55	41.00	40.50	-0.70	5	1064
09:16:54	40.55	41.00	40.55	-0.65	2	1059
09:16:54	40.90	41.00	40.55	-0.65	5	1057
09:16:54	40.90	41.00	40.90	-0.30	4	1052
09:16:54	40.55	40.80	40.90	-0.30	4	1048
09:16:54	40.55	40.80	40.80	-0.40	2	1044
09:16:54	40.50	40.55	40.55	-0.65	1	1042
09:16:54	40.50	40.80	40.80	-0.40	1	1041
09:16:54	40.45	40.70	40.90	-0.30	2	1040
09:16:54	40.45	40.70	40.85	-0.35	6	1038
09:16:54	40.45	40.70	40.80	-0.40	1	1032
09:16:54	40.45	40.70	40.70	-0.50	1	1031
09:16:54	40.40	40.60	40.85	-0.35	3	1030
09:16:54	40.40	40.60	40.70	-0.50	1	1027
09:16:54	40.40	40.60	40.65	-0.55	1	1026
09:16:54	40.40	40.60	40.60	-0.60	5	1025
09:16:52	40.45	40.65	40.45	-0.75	3	1020
09:16:47	40.50	40.65	40.50	-0.70	4	1017
09:16:41	40.45	40.55	40.65	-0.55	3	1013
09:16:41	40.45	40.55	40.55	-0.65	3	1010
09:16:32	40.55	40.65	40.55	-0.65	8	1007
09:16:32	40.35	40.55	40.55	-0.65	2	999
09:16:30	40.40	40.55	40.40	-0.80	3	997
09:16:30	40.40	40.55	40.40	-0.80	7	994
09:16:28	40.35	40.55	40.35	-0.85	1	987
09:16:21	40.35	40.60	40.35	-0.85	1	986
09:16:19	40.40	40.65	40.40	-0.80	3	985
09:16:05	40.25	40.40	40.70	-0.50	1	982
09:16:05	40.25	40.40	40.65	-0.55	21	981
09:16:05	40.25	40.40	40.55	-0.65	24	960
09:16:05	40.25	40.40	40.50	-0.70	1	936
09:16:05	40.25	40.40	40.45	-0.75	1	935
09:16:05	40.25	40.40	40.40	-0.80	2	934
09:16:02	40.20	40.40	40.40	-0.80	1	932
09:15:36	40.10	40.45	40.45	-0.75	3	931
09:15:32	40.45	40.50	40.45	-0.75	2	928
09:15:32	40.45	40.50	40.45	-0.75	1	926
09:15:32	40.05	40.30	40.45	-0.75	1	925
09:15:32	40.05	40.30	40.40	-0.80	3	924
09:15:32	40.05	40.30	40.35	-0.85	4	921
09:15:32	40.05	40.30	40.30	-0.90	4	917
09:15:22	40.25	40.30	40.25	-0.95	10	913
09:15:07	40.05	40.10	40.10	-1.10	1	903
09:15:06	40.10	40.35	40.10	-1.10	2	902
09:15:05	40.10	40.35	40.10	-1.10	2	900
09:15:00	40.15	40.40	40.15	-1.05	1	898
09:15:00	40.10	40.15	40.15	-1.05	1	897
09:14:52	40.15	40.45	40.15	-1.05	1	896
09:14:52	40.10	40.15	40.15	-1.05	1	895
09:14:52	40.20	40.45	40.15	-1.05	2	894
09:14:52	40.20	40.45	40.20	-1.00	2	892
09:14:50	40.25	40.50	40.25	-0.95	4	890
09:14:50	40.30	40.45	40.30	-0.90	1	886
09:14:47	40.30	40.45	40.30	-0.90	1	885
09:14:46	40.25	40.35	40.45	-0.75	3	884
09:14:46	40.25	40.35	40.40	-0.80	2	881
09:14:46	40.25	40.35	40.35	-0.85	4	879
09:14:39	40.30	40.35	40.30	-0.90	1	875
09:14:39	40.30	40.35	40.30	-0.90	1	874
09:14:36	40.30	40.45	40.30	-0.90	3	873
09:14:36	40.35	40.45	40.35	-0.85	1	870
09:14:31	40.30	40.50	40.30	-0.90	1	869
09:14:31	40.30	40.50	40.50	-0.70	1	868
09:14:24	40.30	40.55	40.30	-0.90	4	867
09:14:24	40.30	40.40	40.40	-0.80	1	863
09:14:22	40.25	40.45	40.55	-0.65	3	862
09:14:22	40.25	40.45	40.50	-0.70	9	859
09:14:22	40.25	40.45	40.45	-0.75	3	850
09:14:20	40.25	40.45	40.25	-0.95	1	847
09:14:19	40.25	40.45	40.45	-0.75	1	846
09:14:16	40.30	40.45	40.30	-0.90	6	845
09:14:11	40.25	40.45	40.45	-0.75	10	839
09:14:11	40.25	40.50	40.25	-0.95	1	829
09:14:04	40.55	40.65	40.55	-0.65	2	828
09:14:04	40.20	40.40	40.50	-0.70	3	826
09:14:04	40.20	40.40	40.45	-0.75	3	823
09:14:04	40.20	40.40	40.40	-0.80	7	820
09:13:58	40.40	40.45	40.40	-0.80	1	813
09:13:46	40.40	40.45	40.40	-0.80	4	812
09:13:46	40.15	40.35	40.40	-0.80	1	808
09:13:46	40.15	40.35	40.35	-0.85	5	807
09:13:42	40.30	40.35	40.30	-0.90	1	802
09:13:41	40.05	40.30	40.30	-0.90	4	801
09:13:32	40.25	40.30	40.25	-0.95	1	797
09:13:32	39.90	40.15	40.25	-0.95	4	796
09:13:32	39.90	40.15	40.20	-1.00	5	792
09:13:32	39.90	40.15	40.15	-1.05	10	787
09:13:25	40.10	40.20	40.10	-1.10	6	777
09:13:25	40.10	40.20	40.10	-1.10	1	771
09:13:25	40.10	40.15	40.10	-1.10	2	770
09:13:25	40.10	40.15	40.10	-1.10	6	768
09:13:18	40.00	40.20	40.00	-1.20	1	762
09:13:18	40.05	40.25	40.00	-1.20	56	761
09:13:18	40.05	40.25	40.05	-1.15	4	705
09:13:15	40.05	40.25	40.05	-1.15	3	701
09:13:02	40.00	40.10	40.10	-1.10	1	698
09:12:25	40.05	40.30	40.00	-1.20	4	697
09:12:25	40.05	40.30	40.05	-1.15	2	693
09:12:00	40.00	40.05	40.05	-1.15	1	691
09:11:47	40.00	40.05	40.05	-1.15	1	690
09:11:26	39.90	40.00	40.00	-1.20	2	689
09:11:24	39.90	40.00	39.90	-1.30	1	687
09:11:24	40.00	40.05	40.00	-1.20	4	686
09:11:24	40.00	40.05	40.00	-1.20	2	682
09:11:24	40.00	40.05	40.00	-1.20	2	680
09:11:24	40.00	40.05	40.00	-1.20	1	678
09:11:24	40.00	40.05	40.00	-1.20	2	677
09:11:23	40.05	40.25	40.05	-1.15	1	675
09:11:10	40.05	40.30	40.05	-1.15	1	674
09:11:09	40.00	40.10	40.10	-1.10	2	673
09:11:09	40.00	40.10	40.10	-1.10	1	671
09:11:09	40.00	40.10	40.10	-1.10	4	670
09:11:09	40.00	40.05	40.05	-1.15	1	666
09:11:03	40.00	40.05	40.00	-1.20	1	665
09:11:00	40.05	40.10	40.05	-1.15	1	664
09:10:58	40.05	40.10	40.05	-1.15	1	663
09:10:58	40.00	40.05	40.05	-1.15	1	662
09:10:58	39.95	40.00	40.00	-1.20	1	661
09:10:52	39.85	39.95	39.95	-1.25	5	660
09:10:24	39.85	40.00	40.00	-1.20	1	655
09:10:23	39.90	40.00	39.90	-1.30	1	654
09:10:22	39.90	40.00	39.90	-1.30	1	653
09:10:22	39.90	40.00	39.90	-1.30	2	652
09:10:18	40.00	40.05	40.00	-1.20	10	650
09:10:06	39.90	40.10	39.90	-1.30	2	640
09:09:52	40.05	40.10	40.05	-1.15	1	638
09:09:47	39.90	40.05	40.05	-1.15	2	637
09:09:43	39.90	40.05	40.05	-1.15	1	635
09:09:38	39.90	40.05	40.05	-1.15	2	634
09:09:30	40.00	40.05	40.00	-1.20	1	632
09:09:27	39.90	40.00	40.00	-1.20	1	631
09:09:24	39.85	40.00	40.00	-1.20	2	630
09:09:23	39.85	40.00	40.00	-1.20	1	628
09:09:22	39.90	40.05	39.90	-1.30	3	627
09:09:22	39.90	40.00	40.00	-1.20	1	624
09:09:16	39.90	40.00	40.00	-1.20	5	623
09:09:03	39.90	40.00	40.00	-1.20	3	618
09:08:56	39.90	40.00	40.00	-1.20	5	615
09:08:55	39.90	40.00	40.00	-1.20	1	610
09:08:49	39.85	40.00	40.00	-1.20	7	609
09:08:38	39.90	40.00	39.90	-1.30	1	602
09:08:38	39.90	40.00	39.90	-1.30	2	601
09:08:37	39.80	40.00	39.75	-1.45	2	599
09:08:37	39.80	40.00	39.80	-1.40	2	597
09:08:37	39.75	39.80	39.80	-1.40	2	595
09:08:37	39.85	40.00	39.80	-1.40	3	593
09:08:37	39.85	40.00	39.85	-1.35	2	590
09:08:31	39.85	39.90	39.90	-1.30	1	588
09:08:08	39.70	39.75	39.75	-1.45	1	587
09:08:05	39.65	39.75	39.75	-1.45	2	586
09:08:03	39.65	39.85	39.65	-1.55	1	584
09:07:56	39.65	39.90	39.65	-1.55	2	583
09:07:56	39.75	39.90	39.75	-1.45	3	581
09:07:56	39.65	39.75	39.75	-1.45	2	578
09:07:55	39.70	39.75	39.70	-1.50	2	576
09:07:54	39.70	39.75	39.75	-1.45	1	574
09:07:46	39.70	39.75	39.70	-1.50	1	573
09:07:42	39.65	39.75	39.75	-1.45	2	572
09:07:39	39.65	39.75	39.75	-1.45	2	570
09:07:39	39.70	39.75	39.70	-1.50	6	568
09:07:39	39.75	39.90	39.75	-1.45	3	562
09:07:25	39.75	39.90	39.75	-1.45	1	559
09:07:21	39.75	39.95	39.75	-1.45	2	558
09:07:10	39.55	39.75	39.75	-1.45	1	556
09:07:09	39.55	39.65	39.65	-1.55	2	555
09:07:07	39.55	39.70	39.70	-1.50	2	553
09:07:02	39.80	39.85	39.80	-1.40	5	551
09:07:01	39.55	39.70	39.70	-1.50	4	546
09:06:54	39.65	39.70	39.65	-1.55	1	542
09:06:54	39.55	39.60	39.65	-1.55	2	541
09:06:54	39.55	39.60	39.60	-1.60	2	539
09:06:47	39.50	39.60	39.50	-1.70	1	537
09:06:38	39.55	39.60	39.55	-1.65	1	536
09:06:35	39.60	39.65	39.60	-1.60	1	535
09:06:23	39.50	39.70	39.50	-1.70	1	534
09:06:22	39.45	39.70	39.70	-1.50	1	533
09:06:21	39.50	39.80	39.50	-1.70	5	532
09:06:18	39.45	39.70	39.70	-1.50	1	527
09:06:18	39.45	39.65	39.65	-1.55	1	526
09:06:14	39.50	39.70	39.50	-1.70	1	525
09:06:14	39.70	39.85	39.45	-1.75	1	524
09:06:14	39.70	39.85	39.50	-1.70	6	523
09:06:14	39.70	39.85	39.55	-1.65	6	517
09:06:14	39.70	39.85	39.60	-1.60	2	511
09:06:14	39.70	39.85	39.65	-1.55	3	509
09:06:14	39.70	39.85	39.70	-1.50	2	506
09:06:11	39.65	39.70	39.70	-1.50	1	504
09:06:11	39.80	39.85	39.80	-1.40	5	503
09:06:08	39.60	39.70	39.70	-1.50	1	498
09:06:08	39.60	39.80	39.80	-1.40	2	497
09:06:04	39.70	39.80	39.60	-1.60	2	495
09:06:04	39.70	39.80	39.65	-1.55	1	493
09:06:04	39.70	39.80	39.70	-1.50	2	492
09:06:01	39.75	39.85	39.75	-1.45	1	490
09:05:56	39.70	39.85	39.70	-1.50	5	489
09:05:54	39.65	39.85	39.95	-1.25	3	484
09:05:54	39.65	39.85	39.85	-1.35	2	481
09:05:54	39.65	39.85	39.85	-1.35	1	479
09:05:52	39.65	39.90	39.65	-1.55	1	478
09:05:46	39.60	39.85	39.90	-1.30	2	477
09:05:46	39.60	39.85	39.85	-1.35	3	475
09:05:44	39.80	40.00	39.60	-1.60	1	472
09:05:44	39.80	40.00	39.65	-1.55	2	471
09:05:44	39.80	40.00	39.70	-1.50	5	469
09:05:44	39.80	40.00	39.80	-1.40	2	464
09:05:38	39.80	40.00	40.00	-1.20	5	462
09:05:37	39.95	40.00	39.95	-1.25	1	457
09:05:36	39.80	40.00	39.80	-1.40	1	456
09:05:36	39.80	40.00	39.80	-1.40	1	455
09:05:35	39.70	39.75	39.75	-1.45	2	454
09:05:35	39.75	39.95	39.75	-1.45	3	452
09:05:25	39.75	39.85	39.85	-1.35	4	449
09:05:23	39.80	39.85	39.80	-1.40	4	445
09:05:23	39.80	39.85	39.80	-1.40	1	441
09:05:23	39.85	40.00	39.85	-1.35	3	440
09:05:22	39.85	40.00	39.85	-1.35	1	437
09:05:06	39.90	40.00	39.90	-1.30	5	436
09:05:06	39.95	40.00	39.95	-1.25	1	431
09:05:06	40.00	40.15	40.00	-1.20	19	430
09:05:03	40.00	40.10	40.10	-1.10	2	411
09:05:02	40.00	40.20	40.00	-1.20	1	409
09:05:01	40.00	40.20	40.00	-1.20	1	408
09:04:56	40.05	40.15	40.00	-1.20	1	407
09:04:56	40.05	40.15	40.05	-1.15	1	406
09:04:53	40.05	40.10	40.10	-1.10	1	405
09:04:37	40.00	40.10	40.10	-1.10	3	404
09:04:33	40.05	40.10	40.05	-1.15	2	401
09:04:33	40.05	40.10	40.05	-1.15	1	399
09:04:33	40.05	40.10	40.05	-1.15	1	398
09:04:33	40.10	40.15	40.10	-1.10	1	397
09:04:33	40.10	40.15	40.10	-1.10	1	396
09:04:33	40.10	40.15	40.10	-1.10	14	395
09:04:33	40.10	40.15	40.10	-1.10	1	381
09:04:29	40.20	40.30	40.20	-1.00	4	380
09:04:29	40.20	40.30	40.20	-1.00	1	376
09:04:25	40.15	40.30	40.15	-1.05	13	375
09:04:18	40.15	40.30	40.30	-0.90	1	362
09:04:05	40.15	40.30	40.15	-1.05	1	361
09:04:05	40.15	40.30	40.15	-1.05	1	360
09:04:02	40.15	40.30	40.10	-1.10	2	359
09:04:02	40.15	40.30	40.15	-1.05	2	357
09:04:01	40.10	40.15	40.15	-1.05	1	355
09:04:01	40.15	40.30	40.15	-1.05	1	354
09:03:58	40.10	40.15	40.15	-1.05	1	353
09:03:56	40.10	40.15	40.10	-1.10	1	352
09:03:52	40.10	40.15	40.10	-1.10	2	351
09:03:52	40.10	40.15	40.10	-1.10	1	349
09:03:52	40.15	40.20	40.15	-1.05	3	348
09:03:51	40.10	40.20	40.10	-1.10	2	345
09:03:51	40.10	40.25	40.10	-1.10	4	343
09:03:50	40.10	40.25	40.10	-1.10	1	339
09:03:48	40.10	40.25	40.10	-1.10	2	338
09:03:47	40.10	40.15	40.20	-1.00	2	336
09:03:47	40.10	40.15	40.15	-1.05	1	334
09:03:40	40.00	40.10	40.10	-1.10	1	333
09:03:39	40.05	40.10	40.05	-1.15	1	332
09:03:38	40.00	40.10	40.00	-1.20	5	331
09:03:36	40.00	40.10	40.00	-1.20	2	326
09:03:33	39.75	39.95	39.95	-1.25	2	324
09:03:33	39.75	39.95	39.95	-1.25	6	322
09:03:32	39.75	39.95	39.95	-1.25	2	316
09:03:31	39.85	39.95	39.85	-1.35	10	314
09:03:31	39.95	40.10	39.95	-1.25	1	304
09:03:27	40.05	40.15	40.05	-1.15	2	303
09:03:27	39.85	40.05	40.05	-1.15	3	301
09:03:25	39.95	40.05	39.95	-1.25	1	298
09:03:22	39.75	39.95	39.95	-1.25	1	297
09:03:21	39.90	39.95	39.90	-1.30	1	296
09:03:21	39.90	39.95	39.90	-1.30	1	295
09:03:21	39.80	40.00	39.80	-1.40	8	294
09:03:21	39.80	40.05	39.80	-1.40	2	286
09:03:21	39.85	40.05	39.80	-1.40	4	284
09:03:21	39.85	40.05	39.85	-1.35	6	280
09:03:12	39.90	40.10	39.90	-1.30	1	274
09:03:01	39.80	39.85	39.85	-1.35	1	273
09:03:01	39.80	39.85	39.85	-1.35	1	272
09:02:58	39.85	40.20	39.85	-1.35	1	271
09:02:58	--	37.10	39.85	-1.35	14	270
09:00:57	40.10	40.35	39.85	-1.35	1	256
09:00:57	40.10	40.35	40.00	-1.20	11	255
09:00:57	40.10	40.35	40.05	-1.15	1	244
09:00:57	40.10	40.35	40.10	-1.10	5	243
09:00:57	40.10	40.55	40.10	-1.10	1	238
09:00:57	40.10	40.20	40.20	-1.00	1	237
09:00:57	40.10	40.20	40.20	-1.00	2	236
09:00:57	40.10	40.20	40.20	-1.00	1	234
09:00:57	40.40	40.55	40.20	-1.00	1	233
09:00:57	40.40	40.55	40.35	-0.85	1	232
09:00:57	40.40	40.55	40.40	-0.80	3	231
09:00:55	40.50	40.55	40.50	-0.70	1	228
09:00:55	40.50	40.55	40.50	-0.70	1	227
09:00:55	40.50	40.55	40.55	-0.65	2	226
09:00:55	40.50	40.55	40.50	-0.70	1	224
09:00:54	40.55	40.70	40.55	-0.65	6	223
09:00:47	40.70	40.80	40.70	-0.50	1	217
09:00:45	40.80	40.90	40.80	-0.40	1	216
09:00:45	40.80	40.90	40.80	-0.40	2	215
09:00:45	40.80	40.95	40.80	-0.40	1	213
09:00:40	40.90	41.00	40.80	-0.40	1	212
09:00:40	40.90	41.00	40.90	-0.30	1	211
09:00:39	40.80	40.85	40.85	-0.35	1	210
09:00:38	40.80	40.85	40.85	-0.35	3	209
09:00:38	40.85	41.05	40.85	-0.35	6	206
09:00:23	41.00	41.15	41.00	-0.20	1	200
09:00:23	41.00	41.15	41.00	-0.20	1	199
09:00:23	41.00	41.15	41.00	-0.20	1	198
09:00:23	41.00	41.15	41.00	-0.20	2	197
09:00:21	41.00	41.20	41.20	0	3	195
09:00:20	41.15	41.25	41.15	-0.05	1	192
09:00:20	41.15	41.25	41.15	-0.05	2	191
09:00:20	41.15	41.25	41.15	-0.05	1	189
09:00:20	41.15	41.25	41.15	-0.05	1	188
09:00:20	41.15	41.25	41.15	-0.05	20	187
09:00:20	41.20	41.25	41.20	0	16	167
09:00:20	41.25	41.30	41.25	+0.05	6	151
09:00:12	41.25	41.30	41.30	+0.10	2	145
09:00:12	--	--	41.25	+0.05	118	143

　

其他人也逛...

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

4月揪愛儲值-儲值5, 000元送50加碼金

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

AirPods 3 with Lightning Charging Case

PChome 購物儲值6, 000元

ROG Phone 8 Pro (16/512) 幻影黑

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 5000點虛擬點數卡

MyCard 3000點虛擬點數卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

MyCard 2000點虛擬點數卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

4月揪愛儲值-儲值3, 500元送35加碼金

【台股盤中】台積電挫6.5% 崩跌...

台股跌逾700點新台幣盤中重貶1...

我的自選股

即時重大訊息

‧【能源盤後】基本持平☆
‧中華電信ADR18日上漲0.16美元漲...
‧台積電ADR18日下跌6.76美元跌幅...

加密貨幣

比特幣BTC	62148.72	872.03	1.42%
以太幣ETH	2998.99	14.26	0.48%
瑞波幣XRP	0.487529	-0.01	-1.48%
比特幣現金BCH	462.97	-0.64	-0.14%
萊特幣LTC	78.81	-1.36	-1.69%
卡達幣ADA	0.441375	0.00	-0.66%
波場幣TRX	0.107034	0.00	-2.46%
恆星幣XLM	0.108419	0.00	0.81%

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。