最新漢達生技預計12/23掛牌上櫃競拍底價72.33元熱門藍委提刪除黨政軍條款罰則 NCC：恐淪為具文

更新報價

長　興 (1717) 化學工業上市

40.00 ▲+0.10 +0.25% 2.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	5,252	40.00	31	40.05	58	40.05	40.55	39.75	39.90

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	40.00	40.05	40.00	+0.10	23	5252
13:30:00	40.00	40.05	40.00	+0.10	233	5229
13:24:55	40.05	40.10	40.10	+0.20	1	4996
13:24:46	40.05	40.10	40.05	+0.15	1	4995
13:24:28	40.05	40.10	40.05	+0.15	1	4994
13:24:26	40.05	40.10	40.05	+0.15	1	4993
13:24:24	40.00	40.05	40.05	+0.15	1	4992
13:24:19	40.00	40.10	40.00	+0.10	1	4991
13:24:17	40.00	40.05	40.05	+0.15	1	4990
13:24:17	40.05	40.10	40.05	+0.15	4	4989
13:24:06	40.05	40.10	40.10	+0.20	2	4985
13:23:50	40.10	40.15	40.10	+0.20	7	4983
13:23:37	40.00	40.10	40.10	+0.20	64	4976
13:23:35	40.00	40.05	40.05	+0.15	8	4912
13:23:34	40.00	40.05	40.00	+0.10	1	4904
13:23:11	40.00	40.05	40.05	+0.15	1	4903
13:23:10	40.05	40.10	40.00	+0.10	12	4902
13:23:10	40.05	40.10	40.05	+0.15	8	4890
13:23:09	40.05	40.10	40.10	+0.20	1	4882
13:23:02	40.05	40.10	40.10	+0.20	1	4881
13:23:01	40.05	40.10	40.10	+0.20	2	4880
13:22:38	40.00	40.05	40.05	+0.15	4	4878
13:22:07	39.95	40.00	40.00	+0.10	19	4874
13:22:04	39.95	40.00	39.95	+0.05	2	4855
13:21:55	39.95	40.00	39.95	+0.05	1	4853
13:21:45	39.95	40.00	39.95	+0.05	1	4852
13:21:45	39.95	40.00	39.95	+0.05	1	4851
13:21:37	39.95	40.00	40.00	+0.10	3	4850
13:21:37	39.95	40.00	39.95	+0.05	1	4847
13:21:34	39.95	40.00	40.00	+0.10	2	4846
13:21:31	39.95	40.05	39.95	+0.05	2	4844
13:21:21	39.95	40.05	39.95	+0.05	1	4842
13:21:13	40.00	40.05	40.00	+0.10	1	4841
13:21:13	40.00	40.05	40.00	+0.10	1	4840
13:21:10	40.00	40.05	40.00	+0.10	1	4839
13:21:05	40.00	40.05	40.00	+0.10	1	4838
13:21:00	40.00	40.05	40.00	+0.10	1	4837
13:20:56	40.00	40.05	40.00	+0.10	2	4836
13:20:48	40.00	40.05	40.00	+0.10	1	4834
13:20:43	40.00	40.05	40.05	+0.15	2	4833
13:20:38	40.00	40.05	40.00	+0.10	1	4831
13:20:28	40.00	40.05	40.00	+0.10	1	4830
13:19:54	40.00	40.05	40.00	+0.10	1	4829
13:19:34	40.00	40.05	40.00	+0.10	1	4828
13:18:47	39.95	40.00	40.00	+0.10	1	4827
13:18:46	39.95	40.00	40.00	+0.10	16	4826
13:18:45	39.95	40.00	39.95	+0.05	1	4810
13:18:35	39.95	40.00	39.95	+0.05	1	4809
13:18:25	39.95	40.00	39.95	+0.05	2	4808
13:18:21	39.95	40.00	40.00	+0.10	1	4806
13:18:20	39.95	40.00	40.00	+0.10	2	4805
13:18:15	39.95	40.00	39.95	+0.05	1	4803
13:18:10	39.95	40.00	40.00	+0.10	1	4802
13:18:06	39.95	40.05	39.95	+0.05	1	4801
13:18:03	39.95	40.00	40.00	+0.10	1	4800
13:18:00	39.95	40.00	40.00	+0.10	2	4799
13:17:55	39.95	40.00	40.00	+0.10	1	4797
13:17:55	40.00	40.05	40.00	+0.10	1	4796
13:17:46	39.95	40.05	39.95	+0.05	1	4795
13:17:43	39.95	40.00	40.00	+0.10	1	4794
13:17:43	40.00	40.05	40.00	+0.10	2	4793
13:17:42	40.00	40.05	40.00	+0.10	1	4791
13:17:35	40.00	40.05	40.00	+0.10	1	4790
13:17:30	40.00	40.05	40.00	+0.10	1	4789
13:17:25	39.95	40.00	40.00	+0.10	4	4788
13:17:25	40.00	40.05	40.00	+0.10	2	4784
13:17:23	40.00	40.05	40.00	+0.10	1	4782
13:17:17	40.00	40.05	40.00	+0.10	1	4781
13:17:17	40.00	40.05	40.00	+0.10	1	4780
13:17:16	40.00	40.05	40.00	+0.10	1	4779
13:17:15	40.00	40.05	40.00	+0.10	6	4778
13:17:12	40.00	40.05	40.00	+0.10	1	4772
13:17:08	40.00	40.05	40.00	+0.10	1	4771
13:17:08	40.00	40.05	40.00	+0.10	4	4770
13:16:57	40.00	40.05	40.00	+0.10	2	4766
13:16:56	40.00	40.05	40.00	+0.10	1	4764
13:16:50	40.00	40.05	40.00	+0.10	12	4763
13:16:48	40.00	40.05	40.00	+0.10	1	4751
13:16:38	40.00	40.05	40.00	+0.10	1	4750
13:16:38	40.00	40.05	40.00	+0.10	1	4749
13:16:33	40.00	40.05	40.00	+0.10	1	4748
13:16:33	40.00	40.05	40.00	+0.10	15	4747
13:16:29	40.00	40.05	40.00	+0.10	1	4732
13:15:36	40.00	40.05	40.00	+0.10	1	4731
13:15:30	40.00	40.05	40.00	+0.10	2	4730
13:15:29	40.00	40.05	40.00	+0.10	1	4728
13:15:29	40.00	40.05	40.05	+0.15	1	4727
13:14:25	40.00	40.05	40.00	+0.10	1	4726
13:14:24	40.00	40.05	40.00	+0.10	1	4725
13:14:17	40.00	40.05	40.05	+0.15	2	4724
13:13:16	40.00	40.05	40.05	+0.15	1	4722
13:13:15	40.00	40.05	40.00	+0.10	1	4721
13:13:13	40.00	40.05	40.05	+0.15	1	4720
13:13:01	40.00	40.05	40.05	+0.15	1	4719
13:13:01	40.00	40.05	40.05	+0.15	5	4718
13:12:48	40.00	40.05	40.00	+0.10	1	4713
13:12:19	40.00	40.05	40.00	+0.10	2	4712
13:12:17	40.00	40.05	40.05	+0.15	1	4710
13:11:47	40.00	40.05	40.00	+0.10	1	4709
13:11:42	40.00	40.05	40.05	+0.15	1	4708
13:11:35	40.00	40.05	40.05	+0.15	1	4707
13:11:35	40.00	40.05	40.05	+0.15	4	4706
13:11:35	40.00	40.05	40.05	+0.15	25	4702
13:11:12	40.00	40.05	40.00	+0.10	1	4677
13:11:00	40.00	40.05	40.00	+0.10	1	4676
13:10:38	40.00	40.05	40.05	+0.15	1	4675
13:10:34	40.00	40.05	40.05	+0.15	1	4674
13:09:52	40.00	40.05	40.05	+0.15	2	4673
13:09:49	40.00	40.05	40.05	+0.15	1	4671
13:09:14	40.00	40.05	40.05	+0.15	20	4670
13:09:14	40.00	40.05	40.00	+0.10	1	4650
13:08:57	40.00	40.05	40.05	+0.15	1	4649
13:08:54	40.00	40.05	40.05	+0.15	1	4648
13:08:53	40.05	40.10	40.05	+0.15	7	4647
13:08:36	40.05	40.10	40.05	+0.15	1	4640
13:08:27	40.05	40.10	40.05	+0.15	1	4639
13:07:57	40.00	40.05	40.05	+0.15	1	4638
13:07:54	40.00	40.05	40.05	+0.15	15	4637
13:07:46	40.00	40.05	40.05	+0.15	1	4622
13:07:43	40.05	40.10	40.05	+0.15	1	4621
13:07:37	40.05	40.10	40.05	+0.15	1	4620
13:07:23	40.05	40.10	40.05	+0.15	2	4619
13:07:18	40.05	40.10	40.05	+0.15	10	4617
13:06:35	40.05	40.10	40.10	+0.20	4	4607
13:06:34	40.10	40.15	40.10	+0.20	1	4603
13:06:34	40.05	40.10	40.10	+0.20	1	4602
13:06:34	40.10	40.15	40.10	+0.20	1	4601
13:06:26	40.10	40.15	40.10	+0.20	4	4600
13:06:25	40.10	40.15	40.10	+0.20	5	4596
13:06:02	40.10	40.15	40.10	+0.20	1	4591
13:05:46	40.05	40.10	40.10	+0.20	45	4590
13:05:45	40.05	40.10	40.05	+0.15	2	4545
13:05:35	40.05	40.10	40.05	+0.15	1	4543
13:05:34	40.05	40.10	40.05	+0.15	2	4542
13:05:21	40.05	40.10	40.05	+0.15	2	4540
13:04:33	40.05	40.10	40.10	+0.20	1	4538
13:04:23	40.05	40.10	40.10	+0.20	1	4537
13:04:17	40.05	40.10	40.10	+0.20	1	4536
13:04:02	40.05	40.10	40.10	+0.20	15	4535
13:04:02	40.10	40.15	40.10	+0.20	2	4520
13:03:51	40.10	40.15	40.10	+0.20	5	4518
13:03:48	40.10	40.15	40.10	+0.20	1	4513
13:03:18	40.10	40.15	40.10	+0.20	1	4512
13:03:11	40.10	40.15	40.10	+0.20	1	4511
13:03:08	40.05	40.10	40.10	+0.20	39	4510
13:03:08	40.05	40.10	40.05	+0.15	1	4471
13:03:04	40.05	40.10	40.05	+0.15	1	4470
13:03:00	40.00	40.05	40.05	+0.15	2	4469
13:03:00	40.00	40.10	40.00	+0.10	1	4467
13:02:55	40.05	40.10	40.05	+0.15	2	4466
13:02:52	40.05	40.10	40.05	+0.15	1	4464
13:02:51	40.00	40.05	40.05	+0.15	2	4463
13:02:51	40.05	40.10	40.05	+0.15	1	4461
13:02:46	40.05	40.10	40.05	+0.15	1	4460
13:02:42	40.05	40.10	40.05	+0.15	1	4459
13:02:31	40.05	40.10	40.05	+0.15	1	4458
13:02:29	40.00	40.05	40.05	+0.15	1	4457
13:02:26	40.05	40.10	40.05	+0.15	6	4456
13:02:20	40.05	40.10	40.05	+0.15	1	4450
13:02:09	40.05	40.10	40.05	+0.15	1	4449
13:02:01	40.05	40.10	40.05	+0.15	1	4448
13:01:53	40.05	40.10	40.10	+0.20	1	4447
13:01:51	40.05	40.10	40.05	+0.15	1	4446
13:01:44	40.05	40.10	40.05	+0.15	1	4445
13:01:12	40.10	40.15	40.10	+0.20	1	4444
13:01:10	40.10	40.15	40.10	+0.20	1	4443
13:01:07	40.10	40.15	40.10	+0.20	2	4442
13:01:00	40.10	40.15	40.10	+0.20	2	4440
13:00:56	40.10	40.15	40.10	+0.20	1	4438
13:00:52	40.10	40.15	40.10	+0.20	1	4437
13:00:44	40.10	40.15	40.10	+0.20	3	4436
13:00:22	40.10	40.15	40.10	+0.20	1	4433
13:00:21	40.10	40.15	40.10	+0.20	1	4432
13:00:06	40.10	40.15	40.10	+0.20	1	4431
12:59:46	40.10	40.15	40.10	+0.20	2	4430
12:59:44	40.10	40.15	40.10	+0.20	2	4428
12:59:33	40.10	40.15	40.10	+0.20	5	4426
12:59:27	40.10	40.15	40.10	+0.20	1	4421
12:58:52	40.10	40.15	40.15	+0.25	1	4420
12:58:50	40.10	40.15	40.15	+0.25	1	4419
12:58:32	40.10	40.15	40.15	+0.25	1	4418
12:58:05	40.10	40.15	40.15	+0.25	1	4417
12:57:45	40.10	40.15	40.15	+0.25	1	4416
12:57:04	40.10	40.15	40.15	+0.25	2	4415
12:57:04	40.10	40.15	40.15	+0.25	4	4413
12:56:55	40.15	40.20	40.15	+0.25	4	4409
12:56:41	40.15	40.20	40.15	+0.25	1	4405
12:56:26	40.15	40.20	40.15	+0.25	2	4404
12:56:22	40.10	40.15	40.15	+0.25	5	4402
12:56:22	40.10	40.15	40.15	+0.25	1	4397
12:56:20	40.10	40.15	40.15	+0.25	1	4396
12:56:11	40.10	40.15	40.15	+0.25	5	4395
12:55:43	40.10	40.15	40.15	+0.25	1	4390
12:55:38	40.10	40.15	40.15	+0.25	2	4389
12:55:36	40.15	40.20	40.15	+0.25	4	4387
12:55:19	40.10	40.15	40.15	+0.25	24	4383
12:55:19	40.10	40.15	40.15	+0.25	10	4359
12:55:17	40.10	40.15	40.10	+0.20	3	4349
12:55:12	40.10	40.15	40.10	+0.20	2	4346
12:55:06	40.10	40.15	40.10	+0.20	2	4344
12:54:34	40.10	40.15	40.10	+0.20	1	4342
12:54:27	40.10	40.15	40.10	+0.20	1	4341
12:54:26	40.10	40.15	40.15	+0.25	1	4340
12:54:22	40.10	40.15	40.10	+0.20	1	4339
12:54:03	40.05	40.10	40.10	+0.20	1	4338
12:54:03	40.10	40.15	40.10	+0.20	3	4337
12:53:48	40.05	40.10	40.10	+0.20	64	4334
12:53:17	40.00	40.05	40.05	+0.15	60	4270
12:53:17	40.00	40.05	40.05	+0.15	1	4210
12:53:07	40.00	40.05	40.05	+0.15	1	4209
12:52:58	40.00	40.05	40.05	+0.15	1	4208
12:52:52	40.00	40.05	40.00	+0.10	1	4207
12:52:36	40.00	40.05	40.00	+0.10	1	4206
12:52:29	40.00	40.05	40.00	+0.10	1	4205
12:52:23	40.00	40.05	40.00	+0.10	1	4204
12:52:15	39.95	40.00	40.00	+0.10	24	4203
12:51:47	39.95	40.00	39.95	+0.05	1	4179
12:51:41	39.95	40.00	39.95	+0.05	2	4178
12:51:29	39.95	40.00	39.95	+0.05	1	4176
12:51:09	40.00	40.05	40.00	+0.10	2	4175
12:51:01	40.00	40.05	40.00	+0.10	5	4173
12:50:50	40.00	40.05	40.00	+0.10	1	4168
12:50:32	39.95	40.00	40.00	+0.10	2	4167
12:50:32	39.95	40.00	40.00	+0.10	2	4165
12:50:30	39.95	40.00	40.00	+0.10	1	4163
12:50:04	39.95	40.05	40.05	+0.15	8	4162
12:50:04	39.90	40.00	40.00	+0.10	170	4154
12:50:04	39.90	39.95	39.95	+0.05	7	3984
12:49:24	39.90	39.95	39.90	0	1	3977
12:48:48	39.90	39.95	39.95	+0.05	1	3976
12:48:48	39.90	39.95	39.95	+0.05	4	3975
12:48:47	39.95	40.00	39.95	+0.05	1	3971
12:48:24	39.95	40.00	39.95	+0.05	2	3970
12:48:18	39.90	39.95	39.95	+0.05	31	3968
12:46:54	39.90	39.95	39.90	0	2	3937
12:46:10	39.90	39.95	39.95	+0.05	1	3935
12:44:40	39.95	40.00	39.95	+0.05	1	3934
12:44:27	39.95	40.00	39.95	+0.05	2	3933
12:44:14	39.90	39.95	39.95	+0.05	1	3931
12:44:14	39.90	39.95	39.95	+0.05	3	3930
12:44:14	39.90	39.95	39.95	+0.05	2	3927
12:44:14	39.90	39.95	39.95	+0.05	4	3925
12:43:56	39.85	39.90	39.90	0	32	3921
12:43:49	39.85	39.90	39.85	-0.05	4	3889
12:43:12	39.85	39.90	39.90	0	1	3885
12:42:25	39.85	39.90	39.85	-0.05	1	3884
12:41:39	39.85	39.90	39.85	-0.05	1	3883
12:41:34	39.85	39.90	39.90	0	1	3882
12:40:15	39.85	39.90	39.85	-0.05	1	3881
12:39:58	39.85	39.90	39.85	-0.05	1	3880
12:39:24	39.85	39.90	39.85	-0.05	1	3879
12:38:54	39.85	39.90	39.85	-0.05	1	3878
12:38:35	39.85	39.90	39.85	-0.05	1	3877
12:38:08	39.85	39.90	39.85	-0.05	1	3876
12:37:51	39.85	39.90	39.85	-0.05	1	3875
12:36:12	39.85	39.90	39.85	-0.05	1	3874
12:35:57	39.85	39.90	39.85	-0.05	1	3873
12:35:40	39.90	39.95	39.90	0	4	3872
12:35:01	39.90	39.95	39.90	0	2	3868
12:34:35	39.90	39.95	39.90	0	2	3866
12:33:57	39.90	39.95	39.90	0	1	3864
12:32:58	39.95	40.00	39.95	+0.05	4	3863
12:32:56	39.95	40.00	39.95	+0.05	1	3859
12:32:54	39.95	40.00	39.95	+0.05	1	3858
12:32:40	39.95	40.00	39.95	+0.05	1	3857
12:31:20	39.95	40.00	39.95	+0.05	1	3856
12:31:17	39.95	40.00	40.00	+0.10	3	3855
12:30:59	39.95	40.00	39.95	+0.05	1	3852
12:30:03	39.90	39.95	39.95	+0.05	39	3851
12:30:03	39.90	39.95	39.95	+0.05	2	3812
12:29:57	39.90	39.95	39.95	+0.05	1	3810
12:29:53	39.90	39.95	39.95	+0.05	1	3809
12:29:37	39.95	40.00	39.95	+0.05	14	3808
12:29:04	39.95	40.00	39.95	+0.05	1	3794
12:29:02	39.95	40.00	39.95	+0.05	1	3793
12:28:58	39.95	40.00	39.95	+0.05	1	3792
12:28:32	39.95	40.00	39.95	+0.05	20	3791
12:28:04	39.95	40.00	39.95	+0.05	1	3771
12:27:57	39.95	40.00	39.95	+0.05	1	3770
12:27:53	39.95	40.00	39.95	+0.05	1	3769
12:27:37	39.95	40.00	39.95	+0.05	2	3768
12:27:04	39.95	40.00	40.00	+0.10	1	3766
12:26:39	39.95	40.00	40.00	+0.10	2	3765
12:26:31	39.95	40.00	40.00	+0.10	1	3763
12:26:22	39.95	40.00	40.00	+0.10	2	3762
12:25:54	39.95	40.00	40.00	+0.10	5	3760
12:25:53	39.90	39.95	39.95	+0.05	30	3755
12:25:06	39.85	39.95	39.95	+0.05	3	3725
12:25:00	39.85	39.90	39.90	0	21	3722
12:25:00	39.85	39.90	39.90	0	15	3701
12:24:42	39.85	39.90	39.85	-0.05	3	3686
12:23:46	39.80	39.85	39.85	-0.05	13	3683
12:23:43	39.80	39.85	39.80	-0.10	1	3670
12:23:29	39.80	39.85	39.80	-0.10	1	3669
12:23:26	39.85	39.90	39.85	-0.05	3	3668
12:23:10	39.85	39.90	39.85	-0.05	1	3665
12:22:48	39.85	39.90	39.85	-0.05	1	3664
12:22:40	39.85	39.90	39.85	-0.05	2	3663
12:22:36	39.85	39.90	39.85	-0.05	5	3661
12:22:29	39.85	39.90	39.85	-0.05	1	3656
12:22:13	39.85	39.90	39.85	-0.05	1	3655
12:22:12	39.85	39.90	39.90	0	1	3654
12:21:13	39.85	39.90	39.90	0	1	3653
12:20:42	39.85	39.90	39.90	0	1	3652
12:20:39	39.85	39.90	39.90	0	2	3651
12:19:09	39.85	39.90	39.90	0	1	3649
12:19:05	39.85	39.90	39.90	0	5	3648
12:18:53	39.85	39.90	39.90	0	22	3643
12:17:35	39.85	39.90	39.85	-0.05	2	3621
12:17:07	39.85	39.90	39.85	-0.05	3	3619
12:17:00	39.85	39.90	39.85	-0.05	1	3616
12:16:21	39.80	39.85	39.85	-0.05	24	3615
12:16:21	39.75	39.80	39.80	-0.10	35	3591
12:16:20	39.75	39.80	39.80	-0.10	1	3556
12:16:11	39.75	39.80	39.75	-0.15	1	3555
12:16:03	39.75	39.80	39.80	-0.10	2	3554
12:15:52	39.75	39.80	39.75	-0.15	1	3552
12:15:35	39.75	39.80	39.75	-0.15	1	3551
12:15:26	39.75	39.80	39.75	-0.15	1	3550
12:15:05	39.75	39.80	39.75	-0.15	1	3549
12:14:42	39.75	39.80	39.75	-0.15	1	3548
12:14:32	39.75	39.80	39.75	-0.15	1	3547
12:14:29	39.75	39.80	39.80	-0.10	1	3546
12:14:24	39.75	39.80	39.80	-0.10	3	3545
12:14:14	39.75	39.80	39.75	-0.15	1	3542
12:13:53	39.75	39.80	39.75	-0.15	1	3541
12:13:36	39.75	39.80	39.75	-0.15	1	3540
12:13:25	39.75	39.80	39.75	-0.15	1	3539
12:13:09	39.75	39.80	39.75	-0.15	10	3538
12:13:05	39.75	39.80	39.75	-0.15	1	3528
12:12:46	39.75	39.80	39.75	-0.15	1	3527
12:12:27	39.75	39.80	39.75	-0.15	1	3526
12:12:19	39.75	39.80	39.75	-0.15	1	3525
12:11:59	39.75	39.80	39.75	-0.15	1	3524
12:11:48	39.75	39.80	39.75	-0.15	1	3523
12:11:40	39.75	39.80	39.75	-0.15	1	3522
12:11:27	39.75	39.80	39.75	-0.15	1	3521
12:11:20	39.75	39.80	39.75	-0.15	1	3520
12:11:19	39.75	39.80	39.75	-0.15	1	3519
12:11:01	39.75	39.80	39.75	-0.15	1	3518
12:10:56	39.75	39.80	39.80	-0.10	2	3517
12:10:51	39.75	39.80	39.80	-0.10	2	3515
12:10:31	39.75	39.80	39.80	-0.10	3	3513
12:10:00	39.75	39.80	39.75	-0.15	2	3510
12:09:58	39.75	39.80	39.75	-0.15	1	3508
12:09:55	39.75	39.80	39.75	-0.15	1	3507
12:08:10	39.70	39.75	39.75	-0.15	2	3506
12:08:10	39.75	39.80	39.75	-0.15	1	3504
12:07:58	39.75	39.80	39.75	-0.15	8	3503
12:07:46	39.75	39.80	39.75	-0.15	4	3495
12:07:46	39.75	39.80	39.75	-0.15	20	3491
12:07:24	39.75	39.80	39.75	-0.15	2	3471
12:07:22	39.75	39.80	39.75	-0.15	4	3469
12:07:20	39.75	39.80	39.75	-0.15	10	3465
12:07:19	39.75	39.80	39.75	-0.15	1	3455
12:06:51	39.75	39.80	39.75	-0.15	1	3454
12:06:13	39.75	39.80	39.80	-0.10	1	3453
12:05:17	39.80	39.85	39.80	-0.10	71	3452
12:04:41	39.80	39.85	39.85	-0.05	1	3381
12:04:30	39.80	39.85	39.85	-0.05	1	3380
12:04:23	39.80	39.85	39.85	-0.05	1	3379
12:01:48	39.80	39.85	39.85	-0.05	1	3378
12:01:40	39.80	39.85	39.85	-0.05	1	3377
12:01:23	39.80	39.85	39.85	-0.05	1	3376
11:59:50	39.80	39.85	39.85	-0.05	1	3375
11:59:28	39.80	39.85	39.85	-0.05	2	3374
11:59:24	39.80	39.85	39.85	-0.05	1	3372
11:59:11	39.80	39.85	39.80	-0.10	1	3371
11:58:35	39.80	39.85	39.80	-0.10	5	3370
11:56:42	39.80	39.85	39.85	-0.05	1	3365
11:56:37	39.80	39.85	39.85	-0.05	5	3364
11:56:20	39.80	39.85	39.80	-0.10	1	3359
11:56:11	39.80	39.85	39.85	-0.05	1	3358
11:55:47	39.80	39.85	39.80	-0.10	1	3357
11:55:04	39.80	39.85	39.85	-0.05	6	3356
11:54:43	39.80	39.85	39.80	-0.10	1	3350
11:54:20	39.80	39.85	39.80	-0.10	1	3349
11:54:06	39.80	39.85	39.85	-0.05	1	3348
11:53:58	39.80	39.85	39.80	-0.10	1	3347
11:53:55	39.80	39.85	39.80	-0.10	1	3346
11:53:51	39.80	39.85	39.80	-0.10	1	3345
11:53:45	39.80	39.85	39.85	-0.05	1	3344
11:53:45	39.80	39.85	39.80	-0.10	1	3343
11:53:33	39.80	39.85	39.80	-0.10	4	3342
11:53:26	39.80	39.85	39.80	-0.10	1	3338
11:53:09	39.80	39.85	39.80	-0.10	1	3337
11:53:05	39.80	39.85	39.80	-0.10	6	3336
11:52:35	39.80	39.85	39.80	-0.10	1	3330
11:52:32	39.80	39.85	39.80	-0.10	5	3329
11:52:26	39.80	39.85	39.80	-0.10	1	3324
11:52:22	39.85	39.90	39.85	-0.05	3	3323
11:52:00	39.85	39.90	39.85	-0.05	1	3320
11:52:00	39.85	39.90	39.85	-0.05	10	3319
11:51:58	39.85	39.90	39.85	-0.05	4	3309
11:51:58	39.85	39.90	39.85	-0.05	6	3305
11:51:58	39.90	39.95	39.90	0	22	3299
11:51:56	39.90	39.95	39.90	0	1	3277
11:50:27	39.90	39.95	39.95	+0.05	1	3276
11:49:40	39.90	39.95	39.90	0	1	3275
11:47:53	39.90	39.95	39.90	0	1	3274
11:47:17	39.85	39.90	39.90	0	4	3273
11:46:32	39.85	39.90	39.90	0	1	3269
11:46:32	39.85	39.90	39.85	-0.05	3	3268
11:45:43	39.85	39.90	39.90	0	1	3265
11:45:35	39.85	39.90	39.85	-0.05	1	3264
11:44:53	39.85	39.90	39.85	-0.05	1	3263
11:44:53	39.85	39.90	39.85	-0.05	1	3262
11:44:46	39.90	39.95	39.90	0	1	3261
11:44:46	39.90	39.95	39.90	0	3	3260
11:44:43	39.90	39.95	39.95	+0.05	1	3257
11:44:42	39.90	39.95	39.90	0	1	3256
11:44:42	39.90	39.95	39.95	+0.05	1	3255
11:44:42	39.90	39.95	39.90	0	5	3254
11:44:35	39.90	39.95	39.90	0	5	3249
11:44:25	39.90	39.95	39.90	0	1	3244
11:44:22	39.90	39.95	39.90	0	1	3243
11:43:34	39.90	39.95	39.90	0	2	3242
11:43:29	39.90	39.95	39.90	0	1	3240
11:43:27	39.90	39.95	39.90	0	5	3239
11:43:06	39.90	39.95	39.90	0	1	3234
11:43:04	39.90	39.95	39.90	0	3	3233
11:42:32	39.90	39.95	39.95	+0.05	1	3230
11:41:09	39.90	40.00	39.90	0	2	3229
11:41:07	39.90	40.00	40.00	+0.10	1	3227
11:41:07	39.90	40.00	39.90	0	10	3226
11:39:35	39.90	39.95	39.95	+0.05	1	3216
11:39:32	39.90	39.95	39.95	+0.05	2	3215
11:39:24	39.90	39.95	39.90	0	1	3213
11:39:07	39.90	40.00	39.90	0	1	3212
11:38:56	39.90	39.95	39.95	+0.05	1	3211
11:38:36	39.90	40.00	39.90	0	1	3210
11:38:27	39.90	40.00	39.90	0	1	3209
11:38:09	39.95	40.00	39.95	+0.05	1	3208
11:37:03	39.90	40.00	40.00	+0.10	2	3207
11:36:57	39.90	39.95	39.95	+0.05	15	3205
11:36:40	39.90	39.95	39.90	0	1	3190
11:36:38	39.90	39.95	39.90	0	1	3189
11:36:34	39.90	39.95	39.90	0	1	3188
11:36:21	39.90	39.95	39.90	0	1	3187
11:35:22	39.90	39.95	39.95	+0.05	1	3186
11:35:16	39.90	39.95	39.95	+0.05	1	3185
11:35:16	39.90	39.95	39.95	+0.05	1	3184
11:34:51	39.90	39.95	39.95	+0.05	1	3183
11:34:50	39.90	39.95	39.90	0	5	3182
11:34:42	39.95	40.00	39.90	0	3	3177
11:34:42	39.95	40.00	39.95	+0.05	2	3174
11:34:36	39.90	39.95	39.95	+0.05	1	3172
11:34:31	39.90	39.95	39.90	0	5	3171
11:34:27	39.90	39.95	39.90	0	10	3166
11:32:42	39.90	39.95	39.95	+0.05	2	3156
11:32:42	39.95	40.00	39.95	+0.05	1	3154
11:32:39	39.95	40.00	39.95	+0.05	1	3153
11:32:23	39.90	39.95	39.95	+0.05	5	3152
11:31:54	39.90	39.95	39.95	+0.05	1	3147
11:31:50	39.90	39.95	39.95	+0.05	1	3146
11:30:38	39.90	39.95	39.95	+0.05	4	3145
11:30:33	39.90	39.95	39.95	+0.05	1	3141
11:30:33	39.90	39.95	39.95	+0.05	1	3140
11:28:33	39.90	40.00	39.90	0	2	3139
11:28:32	39.90	39.95	39.95	+0.05	1	3137
11:28:28	39.90	39.95	39.90	0	7	3136
11:27:56	39.90	39.95	39.95	+0.05	2	3129
11:27:33	39.95	40.00	39.95	+0.05	2	3127
11:26:59	39.90	39.95	39.95	+0.05	5	3125
11:26:59	39.95	40.00	39.95	+0.05	1	3120
11:26:55	39.95	40.00	39.95	+0.05	2	3119
11:26:26	39.90	39.95	39.95	+0.05	1	3117
11:26:00	39.90	39.95	39.95	+0.05	5	3116
11:25:04	39.90	40.00	40.00	+0.10	2	3111
11:24:23	39.90	40.00	40.00	+0.10	1	3109
11:24:23	39.90	39.95	39.95	+0.05	1	3108
11:24:11	39.90	39.95	39.95	+0.05	6	3107
11:24:11	39.95	40.00	39.95	+0.05	4	3101
11:23:16	39.90	39.95	39.95	+0.05	2	3097
11:22:03	39.95	40.00	39.95	+0.05	3	3095
11:21:28	39.90	39.95	39.95	+0.05	3	3092
11:20:21	39.95	40.00	39.95	+0.05	3	3089
11:19:56	39.95	40.00	39.95	+0.05	2	3086
11:19:51	39.95	40.00	40.00	+0.10	1	3084
11:18:19	39.95	40.00	39.95	+0.05	4	3083
11:17:18	39.95	40.00	39.95	+0.05	2	3079
11:17:18	39.95	40.00	39.95	+0.05	1	3077
11:12:34	39.90	40.00	39.90	0	3	3076
11:10:49	39.90	40.00	39.90	0	1	3073
11:10:15	39.90	40.00	39.90	0	2	3072
11:10:06	39.90	40.00	40.00	+0.10	1	3070
11:09:39	39.90	40.00	40.00	+0.10	1	3069
11:08:39	39.95	40.00	40.00	+0.10	4	3068
11:08:39	39.90	40.00	40.00	+0.10	5	3064
11:08:32	39.90	40.00	40.00	+0.10	1	3059
11:08:00	39.90	40.00	40.00	+0.10	3	3058
11:07:59	39.90	39.95	39.95	+0.05	5	3055
11:07:59	39.85	39.95	39.95	+0.05	29	3050
11:07:40	39.85	39.90	39.90	0	8	3021
11:07:40	39.85	39.90	39.90	0	1	3013
11:07:05	39.85	39.90	39.85	-0.05	1	3012
11:06:51	39.85	39.90	39.85	-0.05	2	3011
11:06:45	39.85	39.90	39.85	-0.05	1	3009
11:05:54	39.85	39.90	39.90	0	4	3008
11:05:54	39.85	39.90	39.85	-0.05	2	3004
11:05:54	39.85	39.90	39.85	-0.05	2	3002
11:05:54	39.85	39.95	39.85	-0.05	2	3000
11:05:20	39.85	39.90	39.90	0	5	2998
11:04:08	39.85	39.90	39.90	0	1	2993
11:04:06	39.90	39.95	39.90	0	1	2992
11:03:20	39.90	39.95	39.90	0	1	2991
11:03:20	39.90	39.95	39.90	0	5	2990
11:02:43	39.85	39.90	39.90	0	6	2985
11:02:03	39.85	39.90	39.85	-0.05	1	2979
11:01:22	39.85	39.90	39.90	0	1	2978
11:01:06	39.90	39.95	39.90	0	1	2977
11:00:40	39.90	39.95	39.90	0	1	2976
10:59:49	39.85	39.90	39.90	0	1	2975
10:59:35	39.85	39.90	39.90	0	3	2974
10:59:25	39.85	39.90	39.90	0	2	2971
10:57:16	39.90	39.95	39.90	0	1	2969
10:56:15	39.85	39.90	39.90	0	3	2968
10:56:03	39.85	39.95	39.85	-0.05	3	2965
10:55:58	39.80	39.90	39.90	0	20	2962
10:55:50	39.85	39.90	39.80	-0.10	18	2942
10:55:50	39.85	39.90	39.85	-0.05	10	2924
10:55:08	39.85	39.90	39.90	0	2	2914
10:54:32	39.85	39.90	39.85	-0.05	1	2912
10:53:33	39.90	39.95	39.90	0	4	2911
10:53:32	39.90	39.95	39.90	0	1	2907
10:53:25	39.85	39.95	39.85	-0.05	1	2906
10:53:22	39.85	39.90	39.90	0	1	2905
10:53:05	39.90	39.95	39.90	0	2	2904
10:53:04	39.90	39.95	39.90	0	1	2902
10:53:04	39.90	39.95	39.90	0	10	2901
10:50:20	39.85	39.90	39.90	0	18	2891
10:50:18	39.80	39.85	39.85	-0.05	1	2873
10:50:15	39.80	39.85	39.85	-0.05	3	2872
10:50:12	39.80	39.85	39.85	-0.05	1	2869
10:50:06	39.80	39.85	39.80	-0.10	1	2868
10:49:54	39.80	39.85	39.85	-0.05	5	2867
10:49:53	39.80	39.85	39.85	-0.05	2	2862
10:48:08	39.80	39.90	39.80	-0.10	6	2860
10:48:08	39.85	39.90	39.85	-0.05	1	2854
10:48:08	39.85	39.90	39.85	-0.05	10	2853
10:47:34	39.85	39.90	39.85	-0.05	1	2843
10:47:28	39.85	39.90	39.85	-0.05	1	2842
10:46:14	39.80	39.85	39.85	-0.05	1	2841
10:46:11	39.80	39.85	39.85	-0.05	1	2840
10:45:50	39.80	39.85	39.85	-0.05	1	2839
10:44:44	39.80	39.85	39.80	-0.10	1	2838
10:44:01	39.80	39.85	39.85	-0.05	2	2837
10:43:53	39.80	39.85	39.85	-0.05	1	2835
10:43:39	39.80	39.85	39.85	-0.05	1	2834
10:43:20	39.80	39.85	39.85	-0.05	2	2833
10:41:15	39.80	39.85	39.80	-0.10	1	2831
10:41:06	39.80	39.85	39.80	-0.10	2	2830
10:40:44	39.80	39.85	39.80	-0.10	3	2828
10:39:44	39.80	39.85	39.80	-0.10	1	2825
10:39:43	39.80	39.85	39.80	-0.10	1	2824
10:39:35	39.80	39.85	39.80	-0.10	1	2823
10:38:46	39.85	39.90	39.85	-0.05	1	2822
10:38:44	39.85	39.90	39.85	-0.05	22	2821
10:38:24	39.85	39.90	39.85	-0.05	1	2799
10:38:22	39.85	39.90	39.85	-0.05	1	2798
10:38:18	39.85	39.90	39.85	-0.05	1	2797
10:38:18	39.85	39.90	39.85	-0.05	1	2796
10:38:14	39.85	39.90	39.85	-0.05	5	2795
10:37:58	39.85	39.90	39.85	-0.05	1	2790
10:37:58	39.85	39.90	39.85	-0.05	1	2789
10:35:41	39.85	39.90	39.85	-0.05	1	2788
10:35:36	39.85	39.90	39.85	-0.05	1	2787
10:34:51	39.85	39.90	39.85	-0.05	1	2786
10:34:35	39.85	39.90	39.85	-0.05	1	2785
10:32:13	39.85	39.90	39.90	0	1	2784
10:31:57	39.85	39.90	39.90	0	1	2783
10:30:57	39.85	39.90	39.90	0	1	2782
10:30:06	39.85	39.90	39.90	0	1	2781
10:29:44	39.85	39.90	39.90	0	1	2780
10:29:35	39.85	39.90	39.90	0	1	2779
10:29:10	39.85	39.90	39.90	0	1	2778
10:26:43	39.85	39.90	39.90	0	2	2777
10:26:29	39.85	39.95	39.85	-0.05	3	2775
10:26:17	39.85	39.90	39.90	0	1	2772
10:26:02	39.85	39.90	39.90	0	1	2771
10:26:01	39.85	39.90	39.90	0	2	2770
10:25:32	39.90	39.95	39.90	0	1	2768
10:24:59	39.85	39.95	39.85	-0.05	1	2767
10:24:57	39.85	39.90	39.90	0	1	2766
10:24:54	39.85	39.90	39.90	0	2	2765
10:24:43	39.85	39.90	39.90	0	1	2763
10:24:07	39.85	39.90	39.90	0	8	2762
10:23:20	39.85	39.90	39.85	-0.05	1	2754
10:23:14	39.85	39.90	39.90	0	1	2753
10:21:50	39.85	39.90	39.85	-0.05	2	2752
10:21:43	39.85	39.90	39.85	-0.05	1	2750
10:21:39	39.80	39.85	39.85	-0.05	2	2749
10:21:34	39.80	39.85	39.85	-0.05	1	2747
10:21:33	39.80	39.85	39.85	-0.05	1	2746
10:21:32	39.80	39.85	39.85	-0.05	5	2745
10:21:20	39.80	39.85	39.85	-0.05	1	2740
10:19:49	39.80	39.85	39.80	-0.10	1	2739
10:19:39	39.80	39.85	39.80	-0.10	7	2738
10:19:16	39.80	39.85	39.80	-0.10	1	2731
10:19:15	39.80	39.85	39.85	-0.05	1	2730
10:18:57	39.80	39.85	39.80	-0.10	6	2729
10:17:40	39.80	39.85	39.80	-0.10	7	2723
10:17:24	39.80	39.85	39.80	-0.10	2	2716
10:17:09	39.80	39.85	39.80	-0.10	5	2714
10:16:35	39.80	39.85	39.80	-0.10	1	2709
10:16:11	39.80	39.85	39.85	-0.05	5	2708
10:15:58	39.80	39.85	39.85	-0.05	5	2703
10:15:43	39.80	39.85	39.85	-0.05	1	2698
10:15:28	39.80	39.85	39.85	-0.05	1	2697
10:15:06	39.80	39.85	39.85	-0.05	1	2696
10:14:38	39.80	39.85	39.85	-0.05	1	2695
10:14:06	39.80	39.85	39.85	-0.05	1	2694
10:13:55	39.80	39.85	39.85	-0.05	1	2693
10:13:53	39.80	39.85	39.85	-0.05	1	2692
10:13:51	39.80	39.85	39.85	-0.05	1	2691
10:13:48	39.80	39.85	39.85	-0.05	1	2690
10:13:33	39.80	39.85	39.85	-0.05	1	2689
10:13:26	39.80	39.85	39.85	-0.05	1	2688
10:12:29	39.80	39.85	39.80	-0.10	1	2687
10:12:11	39.80	39.85	39.80	-0.10	1	2686
10:12:08	39.80	39.85	39.80	-0.10	2	2685
10:11:52	39.80	39.85	39.80	-0.10	1	2683
10:11:36	39.80	39.85	39.80	-0.10	1	2682
10:11:13	39.80	39.85	39.85	-0.05	1	2681
10:10:16	39.80	39.85	39.85	-0.05	1	2680
10:10:09	39.80	39.85	39.80	-0.10	1	2679
10:09:50	39.85	39.90	39.85	-0.05	1	2678
10:09:50	39.85	39.90	39.85	-0.05	6	2677
10:09:38	39.85	39.90	39.85	-0.05	1	2671
10:09:37	39.85	39.90	39.90	0	1	2670
10:09:35	39.85	39.90	39.85	-0.05	4	2669
10:09:16	39.85	39.90	39.90	0	1	2665
10:09:00	39.80	39.85	39.85	-0.05	1	2664
10:08:57	39.80	39.85	39.85	-0.05	1	2663
10:08:56	39.80	39.85	39.85	-0.05	1	2662
10:08:52	39.80	39.85	39.85	-0.05	1	2661
10:08:51	39.80	39.85	39.85	-0.05	1	2660
10:08:45	39.80	39.85	39.85	-0.05	4	2659
10:08:40	39.80	39.85	39.85	-0.05	2	2655
10:08:40	39.85	39.90	39.85	-0.05	1	2653
10:08:30	39.80	39.85	39.85	-0.05	2	2652
10:08:29	39.80	39.85	39.85	-0.05	1	2650
10:08:23	39.80	39.85	39.85	-0.05	1	2649
10:08:11	39.85	39.90	39.85	-0.05	1	2648
10:08:11	39.80	39.85	39.85	-0.05	5	2647
10:08:08	39.80	39.85	39.80	-0.10	1	2642
10:08:04	39.80	39.85	39.80	-0.10	2	2641
10:07:55	39.80	39.90	39.80	-0.10	3	2639
10:07:53	39.85	39.90	39.85	-0.05	46	2636
10:07:44	39.85	39.90	39.85	-0.05	3	2590
10:07:40	39.85	39.90	39.85	-0.05	1	2587
10:07:15	39.85	39.90	39.85	-0.05	1	2586
10:06:38	39.85	39.90	39.85	-0.05	1	2585
10:06:28	39.85	39.90	39.90	0	1	2584
10:06:23	39.85	39.90	39.90	0	1	2583
10:06:22	39.85	39.90	39.85	-0.05	1	2582
10:06:03	39.85	39.95	39.85	-0.05	1	2581
10:06:03	39.90	39.95	39.90	0	74	2580
10:05:49	39.90	39.95	39.95	+0.05	2	2506
10:05:48	39.90	39.95	39.90	0	7	2504
10:05:32	39.90	39.95	39.95	+0.05	1	2497
10:05:01	39.90	39.95	39.90	0	1	2496
10:05:01	39.90	39.95	39.90	0	1	2495
10:05:01	39.90	39.95	39.90	0	1	2494
10:05:01	39.90	39.95	39.90	0	1	2493
10:05:01	39.90	39.95	39.90	0	1	2492
10:04:39	39.95	40.00	39.95	+0.05	1	2491
10:04:38	39.90	39.95	39.95	+0.05	2	2490
10:04:31	39.90	39.95	39.95	+0.05	10	2488
10:03:58	39.90	39.95	39.95	+0.05	1	2478
10:03:32	39.90	39.95	39.95	+0.05	1	2477
10:03:28	39.95	40.00	39.95	+0.05	1	2476
10:03:18	39.95	40.00	39.95	+0.05	39	2475
10:02:45	39.95	40.00	39.95	+0.05	2	2436
10:02:31	39.95	40.00	39.95	+0.05	1	2434
10:01:24	39.95	40.00	40.00	+0.10	1	2433
10:01:17	39.95	40.00	40.00	+0.10	2	2432
10:00:05	40.00	40.05	40.00	+0.10	1	2430
10:00:05	39.95	40.00	40.00	+0.10	3	2429
09:59:51	39.95	40.00	40.00	+0.10	2	2426
09:59:33	39.95	40.00	40.00	+0.10	20	2424
09:58:40	39.95	40.00	40.00	+0.10	2	2404
09:57:39	39.95	40.00	40.00	+0.10	1	2402
09:56:05	39.95	40.00	40.00	+0.10	1	2401
09:55:37	39.95	40.00	40.00	+0.10	1	2400
09:55:22	39.95	40.00	40.00	+0.10	2	2399
09:55:13	40.00	40.05	40.00	+0.10	1	2397
09:55:10	40.00	40.05	40.00	+0.10	1	2396
09:55:10	40.00	40.05	40.00	+0.10	10	2395
09:55:10	40.00	40.05	40.00	+0.10	1	2385
09:54:48	40.00	40.05	40.00	+0.10	2	2384
09:54:29	40.00	40.05	40.00	+0.10	3	2382
09:53:58	40.00	40.05	40.05	+0.15	1	2379
09:53:37	40.00	40.05	40.05	+0.15	2	2378
09:53:30	40.00	40.05	40.00	+0.10	2	2376
09:53:23	40.00	40.05	40.00	+0.10	4	2374
09:53:12	40.00	40.05	40.00	+0.10	1	2370
09:52:54	40.00	40.05	40.00	+0.10	1	2369
09:52:49	40.00	40.05	40.00	+0.10	1	2368
09:51:38	40.00	40.05	40.00	+0.10	2	2367
09:49:47	40.00	40.05	40.05	+0.15	1	2365
09:49:26	40.00	40.05	40.00	+0.10	1	2364
09:49:14	40.00	40.05	40.00	+0.10	1	2363
09:48:34	39.95	40.00	40.00	+0.10	3	2362
09:48:32	39.95	40.00	40.00	+0.10	5	2359
09:46:50	40.00	40.05	40.00	+0.10	2	2354
09:46:36	40.00	40.05	40.00	+0.10	1	2352
09:45:47	39.95	40.00	40.00	+0.10	1	2351
09:45:45	39.95	40.00	40.00	+0.10	1	2350
09:45:03	40.00	40.05	40.00	+0.10	2	2349
09:44:37	40.00	40.05	40.00	+0.10	1	2347
09:44:30	39.95	40.00	40.00	+0.10	8	2346
09:44:25	39.95	40.00	40.00	+0.10	1	2338
09:44:15	39.95	40.00	40.00	+0.10	1	2337
09:44:08	39.95	40.00	40.00	+0.10	1	2336
09:43:55	39.95	40.00	40.00	+0.10	1	2335
09:43:54	39.95	40.00	40.00	+0.10	1	2334
09:43:42	39.95	40.00	40.00	+0.10	1	2333
09:42:24	39.95	40.00	39.95	+0.05	1	2332
09:42:04	39.95	40.00	39.95	+0.05	1	2331
09:41:49	39.95	40.00	39.95	+0.05	2	2330
09:40:44	39.95	40.00	40.00	+0.10	1	2328
09:40:30	40.00	40.05	40.00	+0.10	4	2327
09:39:56	40.00	40.05	40.00	+0.10	1	2323
09:39:14	40.00	40.05	40.05	+0.15	1	2322
09:38:57	39.95	40.00	40.00	+0.10	3	2321
09:38:44	39.95	40.00	40.00	+0.10	1	2318
09:37:53	39.95	40.00	39.95	+0.05	1	2317
09:37:43	39.95	40.00	39.95	+0.05	2	2316
09:37:43	39.95	40.00	39.95	+0.05	3	2314
09:37:29	39.95	40.00	40.00	+0.10	2	2311
09:36:44	40.00	40.05	40.00	+0.10	1	2309
09:36:44	40.00	40.05	40.00	+0.10	25	2308
09:36:34	40.00	40.05	40.00	+0.10	1	2283
09:36:28	40.00	40.05	40.00	+0.10	15	2282
09:36:28	40.00	40.05	40.00	+0.10	1	2267
09:36:14	40.00	40.05	40.00	+0.10	1	2266
09:36:13	40.00	40.05	40.00	+0.10	2	2265
09:35:53	40.00	40.05	40.00	+0.10	1	2263
09:35:52	40.00	40.05	40.05	+0.15	1	2262
09:35:38	40.00	40.05	40.00	+0.10	1	2261
09:35:31	40.00	40.05	40.00	+0.10	1	2260
09:35:05	40.00	40.05	40.05	+0.15	3	2259
09:34:49	40.00	40.05	40.05	+0.15	1	2256
09:33:59	40.00	40.05	40.05	+0.15	1	2255
09:33:22	40.05	40.10	40.05	+0.15	2	2254
09:33:08	40.05	40.10	40.05	+0.15	6	2252
09:33:08	40.10	40.15	40.10	+0.20	5	2246
09:32:53	40.05	40.10	40.10	+0.20	2	2241
09:32:50	40.05	40.10	40.10	+0.20	10	2239
09:32:09	40.05	40.10	40.10	+0.20	1	2229
09:32:03	40.05	40.10	40.05	+0.15	1	2228
09:31:42	40.05	40.10	40.10	+0.20	1	2227
09:31:37	40.05	40.10	40.10	+0.20	1	2226
09:31:34	40.05	40.10	40.05	+0.15	1	2225
09:31:32	40.05	40.10	40.10	+0.20	5	2224
09:31:13	40.00	40.05	40.05	+0.15	1	2219
09:31:10	40.00	40.05	40.05	+0.15	1	2218
09:31:10	40.00	40.05	40.05	+0.15	1	2217
09:31:01	40.00	40.05	40.05	+0.15	1	2216
09:30:45	40.00	40.05	40.05	+0.15	10	2215
09:30:40	40.00	40.05	40.00	+0.10	4	2205
09:30:37	40.00	40.05	40.00	+0.10	1	2201
09:30:35	40.00	40.05	40.05	+0.15	1	2200
09:30:06	40.00	40.05	40.00	+0.10	1	2199
09:29:51	40.00	40.05	40.00	+0.10	3	2198
09:29:37	40.00	40.05	40.05	+0.15	1	2195
09:29:35	40.00	40.05	40.00	+0.10	1	2194
09:29:34	40.00	40.05	40.00	+0.10	3	2193
09:29:33	40.00	40.05	40.00	+0.10	1	2190
09:29:33	40.00	40.05	40.00	+0.10	20	2189
09:29:24	40.00	40.05	40.00	+0.10	1	2169
09:29:15	40.00	40.05	40.00	+0.10	6	2168
09:29:15	40.00	40.05	40.00	+0.10	3	2162
09:29:15	40.00	40.05	40.00	+0.10	2	2159
09:29:15	40.00	40.05	40.00	+0.10	6	2157
09:29:15	40.00	40.05	40.00	+0.10	29	2151
09:29:06	40.00	40.05	40.05	+0.15	2	2122
09:29:01	40.00	40.10	40.10	+0.20	1	2120
09:28:58	40.05	40.10	40.05	+0.15	12	2119
09:28:34	40.05	40.10	40.10	+0.20	1	2107
09:27:44	40.05	40.10	40.05	+0.15	3	2106
09:27:41	40.00	40.05	40.05	+0.15	6	2103
09:27:31	40.00	40.05	40.05	+0.15	1	2097
09:27:21	40.00	40.05	40.05	+0.15	1	2096
09:27:20	40.05	40.10	40.05	+0.15	6	2095
09:27:14	40.05	40.10	40.05	+0.15	1	2089
09:27:07	40.00	40.05	40.05	+0.15	2	2088
09:27:00	40.00	40.05	40.05	+0.15	3	2086
09:26:56	40.00	40.05	40.05	+0.15	1	2083
09:26:50	40.05	40.10	40.05	+0.15	6	2082
09:26:46	40.05	40.10	40.05	+0.15	1	2076
09:26:22	40.05	40.10	40.05	+0.15	1	2075
09:26:22	40.05	40.10	40.05	+0.15	10	2074
09:26:08	40.05	40.10	40.05	+0.15	1	2064
09:26:00	40.05	40.10	40.05	+0.15	2	2063
09:25:59	40.05	40.10	40.05	+0.15	1	2061
09:25:58	40.00	40.05	40.05	+0.15	1	2060
09:25:57	40.00	40.10	40.10	+0.20	2	2059
09:25:53	40.05	40.10	40.05	+0.15	8	2057
09:25:35	40.05	40.10	40.10	+0.20	1	2049
09:25:25	40.05	40.10	40.05	+0.15	2	2048
09:25:24	40.05	40.10	40.05	+0.15	1	2046
09:25:24	40.05	40.10	40.05	+0.15	1	2045
09:25:24	40.05	40.10	40.05	+0.15	5	2044
09:25:21	40.05	40.10	40.05	+0.15	5	2039
09:25:02	40.05	40.10	40.05	+0.15	1	2034
09:25:02	40.05	40.10	40.05	+0.15	5	2033
09:25:01	40.00	40.05	40.05	+0.15	1	2028
09:25:01	40.00	40.05	40.05	+0.15	10	2027
09:24:58	40.00	40.05	40.05	+0.15	5	2017
09:24:57	40.00	40.05	40.05	+0.15	1	2012
09:24:52	40.00	40.05	40.05	+0.15	1	2011
09:24:44	40.00	40.05	40.05	+0.15	1	2010
09:24:35	40.00	40.10	40.10	+0.20	3	2009
09:24:32	40.05	40.10	40.05	+0.15	6	2006
09:24:32	40.05	40.10	40.05	+0.15	1	2000
09:24:26	40.05	40.10	40.05	+0.15	1	1999
09:24:22	40.05	40.10	40.05	+0.15	1	1998
09:24:19	40.05	40.10	40.05	+0.15	1	1997
09:23:56	40.00	40.05	40.05	+0.15	1	1996
09:23:56	40.00	40.05	40.05	+0.15	1	1995
09:23:56	40.00	40.05	40.05	+0.15	1	1994
09:23:55	40.00	40.05	40.05	+0.15	1	1993
09:23:54	40.00	40.05	40.05	+0.15	1	1992
09:23:53	40.00	40.05	40.05	+0.15	2	1991
09:23:47	40.00	40.05	40.05	+0.15	2	1989
09:23:46	40.00	40.05	40.00	+0.10	1	1987
09:23:45	40.00	40.05	40.00	+0.10	1	1986
09:23:43	40.00	40.05	40.00	+0.10	4	1985
09:23:40	40.00	40.05	40.00	+0.10	12	1981
09:23:40	40.00	40.05	40.00	+0.10	1	1969
09:23:37	40.05	40.10	40.05	+0.15	6	1968
09:23:30	40.05	40.10	40.05	+0.15	10	1962
09:23:29	40.05	40.10	40.05	+0.15	1	1952
09:23:25	40.00	40.10	40.00	+0.10	10	1951
09:23:22	40.05	40.10	40.05	+0.15	1	1941
09:23:18	40.05	40.10	40.05	+0.15	1	1940
09:23:16	40.05	40.10	40.05	+0.15	1	1939
09:23:15	40.05	40.10	40.05	+0.15	4	1938
09:23:09	40.05	40.10	40.05	+0.15	4	1934
09:23:05	40.10	40.15	40.10	+0.20	1	1930
09:23:00	40.10	40.15	40.10	+0.20	1	1929
09:23:00	40.00	40.15	40.00	+0.10	1	1928
09:22:59	40.10	40.15	40.10	+0.20	1	1927
09:22:59	40.10	40.15	40.10	+0.20	1	1926
09:22:59	40.05	40.15	40.05	+0.15	2	1925
09:22:59	40.05	40.15	40.05	+0.15	1	1923
09:22:59	40.05	40.15	40.05	+0.15	24	1922
09:22:59	40.10	40.20	40.10	+0.20	34	1898
09:22:53	40.10	40.20	40.20	+0.30	1	1864
09:22:52	40.10	40.20	40.10	+0.20	1	1863
09:22:44	40.10	40.20	40.10	+0.20	10	1862
09:22:39	40.10	40.20	40.20	+0.30	1	1852
09:22:39	40.15	40.20	40.15	+0.25	1	1851
09:22:38	40.10	40.15	40.15	+0.25	3	1850
09:22:35	40.10	40.15	40.10	+0.20	1	1847
09:22:31	40.10	40.15	40.15	+0.25	1	1846
09:22:24	40.15	40.20	40.15	+0.25	10	1845
09:22:22	40.15	40.20	40.15	+0.25	5	1835
09:22:21	40.15	40.20	40.15	+0.25	4	1830
09:22:21	40.10	40.15	40.15	+0.25	1	1826
09:22:20	40.10	40.15	40.15	+0.25	1	1825
09:22:20	40.10	40.15	40.15	+0.25	1	1824
09:22:17	40.10	40.15	40.15	+0.25	1	1823
09:22:11	40.10	40.15	40.15	+0.25	1	1822
09:22:06	40.10	40.15	40.15	+0.25	4	1821
09:22:01	40.10	40.15	40.15	+0.25	1	1817
09:21:56	40.10	40.20	40.10	+0.20	1	1816
09:21:52	40.10	40.20	40.20	+0.30	1	1815
09:21:51	40.10	40.15	40.20	+0.30	1	1814
09:21:51	40.10	40.15	40.15	+0.25	4	1813
09:21:45	40.10	40.15	40.10	+0.20	1	1809
09:21:42	40.10	40.20	40.20	+0.30	1	1808
09:21:39	40.10	40.15	40.20	+0.30	4	1807
09:21:39	40.10	40.15	40.15	+0.25	6	1803
09:21:39	40.15	40.20	40.10	+0.20	1	1797
09:21:39	40.15	40.20	40.15	+0.25	9	1796
09:21:39	40.15	40.20	40.15	+0.25	10	1787
09:21:39	40.15	40.20	40.15	+0.25	1	1777
09:21:39	40.20	40.25	40.20	+0.30	16	1776
09:21:39	40.20	40.25	40.20	+0.30	15	1760
09:21:39	40.20	40.25	40.20	+0.30	50	1745
09:21:34	40.20	40.25	40.30	+0.40	1	1695
09:21:34	40.20	40.25	40.25	+0.35	1	1694
09:21:33	40.20	40.30	40.20	+0.30	1	1693
09:21:33	40.25	40.30	40.25	+0.35	1	1692
09:21:32	40.25	40.30	40.25	+0.35	1	1691
09:21:28	40.25	40.30	40.25	+0.35	6	1690
09:21:27	40.20	40.30	40.30	+0.40	1	1684
09:21:24	40.25	40.30	40.25	+0.35	1	1683
09:21:23	40.20	40.30	40.20	+0.30	1	1682
09:21:23	40.25	40.30	40.25	+0.35	1	1681
09:21:22	40.20	40.30	40.30	+0.40	1	1680
09:21:19	40.20	40.30	40.30	+0.40	1	1679
09:21:18	40.20	40.30	40.30	+0.40	2	1678
09:21:15	40.20	40.30	40.30	+0.40	1	1676
09:21:14	40.20	40.30	40.30	+0.40	5	1675
09:21:14	40.25	40.35	40.25	+0.35	69	1670
09:21:13	40.30	40.35	40.30	+0.40	2	1601
09:21:11	40.25	40.30	40.30	+0.40	1	1599
09:21:10	40.25	40.30	40.30	+0.40	1	1598
09:21:07	40.30	40.35	40.30	+0.40	1	1597
09:21:07	40.25	40.30	40.30	+0.40	1	1596
09:21:07	40.30	40.35	40.30	+0.40	3	1595
09:21:04	40.30	40.35	40.30	+0.40	2	1592
09:21:04	40.25	40.30	40.30	+0.40	3	1590
09:21:03	40.25	40.30	40.30	+0.40	1	1587
09:21:03	40.25	40.30	40.30	+0.40	1	1586
09:21:02	40.25	40.30	40.30	+0.40	1	1585
09:21:01	40.25	40.30	40.30	+0.40	1	1584
09:21:00	40.25	40.30	40.30	+0.40	5	1583
09:20:59	40.30	40.35	40.30	+0.40	10	1578
09:20:58	40.30	40.35	40.30	+0.40	2	1568
09:20:58	40.30	40.35	40.30	+0.40	1	1566
09:20:56	40.30	40.35	40.30	+0.40	1	1565
09:20:56	40.25	40.35	40.25	+0.35	2	1564
09:20:56	40.35	40.40	40.35	+0.45	2	1562
09:20:56	40.35	40.40	40.35	+0.45	2	1560
09:20:56	40.25	40.35	40.35	+0.45	6	1558
09:20:55	40.30	40.35	40.30	+0.40	1	1552
09:20:51	40.30	40.35	40.30	+0.40	2	1551
09:20:50	40.30	40.35	40.30	+0.40	2	1549
09:20:49	40.25	40.35	40.25	+0.35	2	1547
09:20:49	40.25	40.35	40.25	+0.35	1	1545
09:20:49	40.35	40.40	40.35	+0.45	1	1544
09:20:49	40.25	40.35	40.35	+0.45	1	1543
09:20:48	40.25	40.35	40.35	+0.45	4	1542
09:20:48	40.25	40.35	40.35	+0.45	5	1538
09:20:48	40.25	40.35	40.25	+0.35	2	1533
09:20:48	40.25	40.30	40.30	+0.40	1	1531
09:20:46	40.30	40.40	40.30	+0.40	29	1530
09:20:46	40.30	40.40	40.40	+0.50	1	1501
09:20:46	40.35	40.40	40.35	+0.45	10	1500
09:20:45	40.30	40.40	40.30	+0.40	2	1490
09:20:44	40.30	40.35	40.35	+0.45	1	1488
09:20:43	40.30	40.35	40.35	+0.45	1	1487
09:20:42	40.35	40.40	40.35	+0.45	1	1486
09:20:42	40.30	40.40	40.30	+0.40	2	1485
09:20:41	40.30	40.40	40.40	+0.50	1	1483
09:20:39	40.30	40.40	40.30	+0.40	2	1482
09:20:39	40.30	40.35	40.40	+0.50	3	1480
09:20:39	40.30	40.35	40.35	+0.45	2	1477
09:20:38	40.30	40.35	40.30	+0.40	1	1475
09:20:37	40.30	40.40	40.30	+0.40	2	1474
09:20:36	40.30	40.40	40.40	+0.50	1	1472
09:20:36	40.35	40.40	40.35	+0.45	2	1471
09:20:34	40.35	40.40	40.35	+0.45	1	1469
09:20:33	40.30	40.40	40.40	+0.50	1	1468
09:20:33	40.30	40.40	40.30	+0.40	2	1467
09:20:31	40.25	40.30	40.30	+0.40	2	1465
09:20:31	40.25	40.30	40.25	+0.35	1	1463
09:20:30	40.30	40.40	40.30	+0.40	14	1462
09:20:30	40.35	40.40	40.35	+0.45	5	1448
09:20:30	40.30	40.35	40.35	+0.45	2	1443
09:20:27	40.25	40.30	40.30	+0.40	1	1441
09:20:27	40.25	40.30	40.30	+0.40	1	1440
09:20:26	40.25	40.40	40.40	+0.50	1	1439
09:20:25	40.30	40.40	40.30	+0.40	2	1438
09:20:25	40.30	40.40	40.30	+0.40	2	1436
09:20:24	40.30	40.40	40.30	+0.40	1	1434
09:20:24	40.30	40.40	40.30	+0.40	1	1433
09:20:24	40.25	40.40	40.40	+0.50	1	1432
09:20:24	40.30	40.40	40.30	+0.40	2	1431
09:20:24	40.35	40.40	40.35	+0.45	10	1429
09:20:23	40.30	40.40	40.30	+0.40	1	1419
09:20:23	40.30	40.40	40.30	+0.40	2	1418
09:20:23	40.25	40.30	40.30	+0.40	2	1416
09:20:23	40.30	40.40	40.30	+0.40	8	1414
09:20:23	40.30	40.40	40.30	+0.40	2	1406
09:20:21	40.30	40.40	40.40	+0.50	1	1404
09:20:21	40.30	40.35	40.35	+0.45	5	1403
09:20:20	40.30	40.35	40.30	+0.40	3	1398
09:20:20	40.25	40.35	40.35	+0.45	5	1395
09:20:20	40.25	40.35	40.25	+0.35	2	1390
09:20:19	40.25	40.35	40.25	+0.35	2	1388
09:20:18	40.25	40.35	40.35	+0.45	5	1386
09:20:17	40.30	40.35	40.30	+0.40	10	1381
09:20:17	40.25	40.35	40.25	+0.35	2	1371
09:20:15	40.25	40.35	40.25	+0.35	2	1369
09:20:13	40.25	40.35	40.25	+0.35	2	1367
09:20:12	40.25	40.30	40.30	+0.40	4	1365
09:20:12	40.25	40.30	40.30	+0.40	1	1361
09:20:11	40.25	40.30	40.30	+0.40	2	1360
09:20:09	40.20	40.30	40.20	+0.30	1	1358
09:20:09	40.20	40.30	40.30	+0.40	1	1357
09:20:09	40.20	40.30	40.30	+0.40	1	1356
09:20:09	40.20	40.25	40.25	+0.35	2	1355
09:20:08	40.20	40.25	40.20	+0.30	1	1353
09:20:08	40.25	40.35	40.25	+0.35	22	1352
09:20:08	40.25	40.35	40.35	+0.45	5	1330
09:20:08	40.30	40.35	40.30	+0.40	2	1325
09:20:07	40.30	40.35	40.30	+0.40	11	1323
09:20:07	40.30	40.35	40.30	+0.40	2	1312
09:20:05	40.25	40.35	40.25	+0.35	2	1310
09:20:05	40.30	40.35	40.30	+0.40	6	1308
09:20:05	40.30	40.35	40.30	+0.40	3	1302
09:20:04	40.30	40.35	40.30	+0.40	2	1299
09:20:03	40.30	40.35	40.30	+0.40	3	1297
09:20:03	40.30	40.35	40.35	+0.45	5	1294
09:20:03	40.30	40.35	40.30	+0.40	2	1289
09:20:02	40.30	40.35	40.30	+0.40	1	1287
09:20:00	40.30	40.35	40.30	+0.40	1	1286
09:20:00	40.20	40.30	40.30	+0.40	1	1285
09:20:00	40.20	40.25	40.25	+0.35	1	1284
09:19:59	40.20	40.25	40.25	+0.35	1	1283
09:19:59	40.20	40.25	40.20	+0.30	1	1282
09:19:59	40.20	40.30	40.30	+0.40	1	1281
09:19:58	40.20	40.35	40.35	+0.45	3	1280
09:19:58	40.20	40.35	40.20	+0.30	2	1277
09:19:57	40.30	40.35	40.30	+0.40	3	1275
09:19:57	40.20	40.30	40.30	+0.40	2	1272
09:19:57	40.20	40.30	40.30	+0.40	1	1270
09:19:56	40.20	40.30	40.30	+0.40	2	1269
09:19:56	40.20	40.35	40.20	+0.30	2	1267
09:19:56	40.30	40.35	40.30	+0.40	1	1265
09:19:56	40.20	40.35	40.35	+0.45	1	1264
09:19:56	40.20	40.35	40.35	+0.45	2	1263
09:19:55	40.20	40.35	40.35	+0.45	1	1261
09:19:55	40.20	40.35	40.35	+0.45	1	1260
09:19:55	40.25	40.35	40.25	+0.35	14	1259
09:19:55	40.25	40.35	40.35	+0.45	1	1245
09:19:55	40.30	40.35	40.30	+0.40	2	1244
09:19:55	40.30	40.35	40.35	+0.45	10	1242
09:19:54	40.30	40.35	40.30	+0.40	2	1232
09:19:54	40.25	40.35	40.35	+0.45	1	1230
09:19:54	40.25	40.30	40.30	+0.40	1	1229
09:19:54	40.25	40.30	40.30	+0.40	1	1228
09:19:54	40.25	40.30	40.30	+0.40	1	1227
09:19:53	40.30	40.35	40.30	+0.40	15	1226
09:19:51	40.30	40.35	40.35	+0.45	7	1211
09:19:51	40.30	40.35	40.35	+0.45	1	1204
09:19:50	40.25	40.30	40.35	+0.45	4	1203
09:19:50	40.25	40.30	40.30	+0.40	1	1199
09:19:49	40.25	40.30	40.30	+0.40	1	1198
09:19:48	40.25	40.30	40.35	+0.45	1	1197
09:19:48	40.25	40.30	40.30	+0.40	1	1196
09:19:47	40.25	40.30	40.25	+0.35	22	1195
09:19:47	40.30	40.35	40.30	+0.40	1	1173
09:19:45	40.25	40.30	40.30	+0.40	1	1172
09:19:45	40.30	40.35	40.30	+0.40	1	1171
09:19:44	40.30	40.35	40.25	+0.35	1	1170
09:19:44	40.30	40.35	40.30	+0.40	1	1169
09:19:44	40.25	40.30	40.30	+0.40	1	1168
09:19:43	40.25	40.30	40.30	+0.40	1	1167
09:19:42	40.20	40.30	40.20	+0.30	3	1166
09:19:42	40.25	40.30	40.25	+0.35	21	1163
09:19:42	40.30	40.35	40.30	+0.40	1	1142
09:19:42	40.30	40.35	40.30	+0.40	1	1141
09:19:41	40.30	40.35	40.30	+0.40	1	1140
09:19:41	40.30	40.35	40.30	+0.40	1	1139
09:19:41	40.25	40.30	40.30	+0.40	1	1138
09:19:40	40.30	40.35	40.30	+0.40	1	1137
09:19:39	40.30	40.35	40.30	+0.40	2	1136
09:19:39	40.30	40.35	40.30	+0.40	8	1134
09:19:39	40.20	40.35	40.35	+0.45	1	1126
09:19:39	40.25	40.35	40.25	+0.35	1	1125
09:19:39	40.20	40.30	40.30	+0.40	1	1124
09:19:39	40.20	40.30	40.30	+0.40	5	1123
09:19:39	40.25	40.30	40.25	+0.35	2	1118
09:19:39	40.25	40.30	40.25	+0.35	1	1116
09:19:38	40.25	40.30	40.25	+0.35	1	1115
09:19:38	40.20	40.30	40.30	+0.40	2	1114
09:19:38	40.20	40.30	40.30	+0.40	1	1112
09:19:37	40.25	40.35	40.25	+0.35	1	1111
09:19:37	40.20	40.25	40.25	+0.35	1	1110
09:19:37	40.20	40.25	40.25	+0.35	2	1109
09:19:36	40.20	40.25	40.20	+0.30	2	1107
09:19:36	40.20	40.25	40.20	+0.30	3	1105
09:19:36	40.30	40.35	40.30	+0.40	10	1102
09:19:36	40.25	40.35	40.25	+0.35	6	1092
09:19:36	40.25	40.30	40.30	+0.40	1	1086
09:19:35	40.25	40.30	40.30	+0.40	1	1085
09:19:35	40.20	40.30	40.30	+0.40	1	1084
09:19:34	40.25	40.30	40.25	+0.35	1	1083
09:19:34	40.20	40.30	40.30	+0.40	1	1082
09:19:33	40.25	40.30	40.25	+0.35	10	1081
09:19:32	40.20	40.35	40.35	+0.45	1	1071
09:19:32	40.20	40.35	40.35	+0.45	1	1070
09:19:32	40.20	40.30	40.30	+0.40	1	1069
09:19:31	40.25	40.35	40.25	+0.35	1	1068
09:19:31	40.25	40.35	40.35	+0.45	1	1067
09:19:31	40.25	40.35	40.25	+0.35	2	1066
09:19:31	40.25	40.35	40.35	+0.45	1	1064
09:19:30	40.25	40.35	40.25	+0.35	5	1063
09:19:30	40.20	40.30	40.30	+0.40	1	1058
09:19:30	40.25	40.35	40.25	+0.35	2	1057
09:19:30	40.30	40.35	40.30	+0.40	1	1055
09:19:29	40.25	40.35	40.25	+0.35	1	1054
09:19:29	40.20	40.35	40.35	+0.45	5	1053
09:19:29	40.25	40.35	40.25	+0.35	3	1048
09:19:29	40.30	40.35	40.30	+0.40	1	1045
09:19:29	40.25	40.35	40.25	+0.35	1	1044
09:19:29	40.30	40.35	40.30	+0.40	1	1043
09:19:28	40.25	40.35	40.25	+0.35	1	1042
09:19:28	40.20	40.35	40.35	+0.45	1	1041
09:19:28	40.30	40.35	40.30	+0.40	1	1040
09:19:28	40.20	40.35	40.35	+0.45	4	1039
09:19:28	40.25	40.35	40.25	+0.35	1	1035
09:19:28	40.30	40.35	40.30	+0.40	1	1034
09:19:28	40.30	40.35	40.30	+0.40	1	1033
09:19:28	40.30	40.35	40.30	+0.40	1	1032
09:19:27	40.20	40.35	40.35	+0.45	1	1031
09:19:27	40.30	40.35	40.30	+0.40	1	1030
09:19:26	40.30	40.40	40.30	+0.40	1	1029
09:19:26	40.30	40.40	40.25	+0.35	2	1028
09:19:26	40.30	40.40	40.30	+0.40	1	1026
09:19:26	40.35	40.40	40.35	+0.45	2	1025
09:19:25	40.30	40.40	40.30	+0.40	1	1023
09:19:25	40.25	40.40	40.40	+0.50	1	1022
09:19:25	40.30	40.40	40.30	+0.40	2	1021
09:19:25	40.30	40.35	40.35	+0.45	1	1019
09:19:24	40.30	40.35	40.30	+0.40	2	1018
09:19:24	40.35	40.40	40.35	+0.45	1	1016
09:19:24	40.30	40.40	40.30	+0.40	1	1015
09:19:24	40.25	40.40	40.40	+0.50	1	1014
09:19:24	40.20	40.35	40.35	+0.45	9	1013
09:19:23	40.30	40.35	40.30	+0.40	5	1004
09:19:23	40.20	40.35	40.35	+0.45	1	999
09:19:22	40.20	40.35	40.35	+0.45	1	998
09:19:22	40.30	40.35	40.30	+0.40	1	997
09:19:22	40.20	40.35	40.35	+0.45	1	996
09:19:22	40.20	40.30	40.30	+0.40	1	995
09:19:22	40.20	40.30	40.30	+0.40	1	994
09:19:22	40.20	40.30	40.30	+0.40	1	993
09:19:21	40.25	40.30	40.25	+0.35	2	992
09:19:21	40.20	40.30	40.30	+0.40	2	990
09:19:21	40.30	40.35	40.30	+0.40	1	988
09:19:21	40.30	40.35	40.30	+0.40	1	987
09:19:21	40.25	40.40	40.25	+0.35	21	986
09:19:20	40.30	40.40	40.30	+0.40	1	965
09:19:20	40.30	40.40	40.30	+0.40	1	964
09:19:19	40.25	40.40	40.40	+0.50	7	963
09:19:19	40.30	40.40	40.30	+0.40	2	956
09:19:19	40.30	40.35	40.35	+0.45	1	954
09:19:19	40.30	40.35	40.30	+0.40	1	953
09:19:18	40.30	40.35	40.30	+0.40	2	952
09:19:17	40.30	40.35	40.30	+0.40	1	950
09:19:17	40.30	40.35	40.35	+0.45	1	949
09:19:17	40.30	40.40	40.30	+0.40	5	948
09:19:17	40.30	40.40	40.40	+0.50	1	943
09:19:16	40.30	40.40	40.30	+0.40	2	942
09:19:16	40.30	40.35	40.35	+0.45	2	940
09:19:16	40.30	40.35	40.30	+0.40	1	938
09:19:16	40.25	40.30	40.30	+0.40	1	937
09:19:16	40.25	40.30	40.30	+0.40	1	936
09:19:15	40.25	40.30	40.30	+0.40	1	935
09:19:15	40.25	40.35	40.35	+0.45	1	934
09:19:15	40.30	40.35	40.30	+0.40	1	933
09:19:14	40.30	40.35	40.30	+0.40	3	932
09:19:14	40.30	40.35	40.35	+0.45	1	929
09:19:14	40.30	40.35	40.30	+0.40	2	928
09:19:14	40.30	40.35	40.30	+0.40	1	926
09:19:14	40.30	40.35	40.30	+0.40	1	925
09:19:14	40.30	40.35	40.30	+0.40	2	924
09:19:14	40.30	40.35	40.30	+0.40	1	922
09:19:13	40.30	40.35	40.30	+0.40	1	921
09:19:13	40.20	40.35	40.35	+0.45	2	920
09:19:13	40.20	40.30	40.30	+0.40	1	918
09:19:13	40.25	40.30	40.25	+0.35	1	917
09:19:12	40.20	40.30	40.30	+0.40	1	916
09:19:12	40.20	40.30	40.30	+0.40	1	915
09:19:12	40.25	40.30	40.25	+0.35	1	914
09:19:12	40.20	40.30	40.30	+0.40	1	913
09:19:11	40.15	40.30	40.30	+0.40	1	912
09:19:11	40.15	40.30	40.30	+0.40	1	911
09:19:11	40.15	40.30	40.30	+0.40	1	910
09:19:11	40.20	40.30	40.20	+0.30	5	909
09:19:10	40.20	40.30	40.30	+0.40	1	904
09:19:09	40.20	40.30	40.30	+0.40	2	903
09:19:09	40.20	40.35	40.35	+0.45	1	901
09:19:08	40.20	40.35	40.35	+0.45	1	900
09:19:08	40.20	40.30	40.30	+0.40	1	899
09:19:08	40.20	40.30	40.30	+0.40	1	898
09:19:08	40.20	40.30	40.30	+0.40	1	897
09:19:07	40.20	40.30	40.30	+0.40	5	896
09:19:07	40.20	40.30	40.30	+0.40	1	891
09:19:07	40.20	40.30	40.30	+0.40	1	890
09:19:06	40.20	40.30	40.30	+0.40	1	889
09:19:06	40.20	40.30	40.30	+0.40	1	888
09:19:05	40.20	40.35	40.35	+0.45	1	887
09:19:05	40.25	40.35	40.25	+0.35	3	886
09:19:05	40.20	40.35	40.35	+0.45	1	883
09:19:05	40.20	40.35	40.35	+0.45	1	882
09:19:05	40.25	40.35	40.25	+0.35	9	881
09:19:05	40.25	40.40	40.40	+0.50	1	872
09:19:05	40.25	40.40	40.40	+0.50	1	871
09:19:04	40.25	40.40	40.40	+0.50	1	870
09:19:04	40.25	40.35	40.35	+0.45	2	869
09:19:03	40.35	40.45	40.35	+0.45	1	867
09:19:03	40.35	40.40	40.40	+0.50	2	866
09:19:03	40.35	40.45	40.35	+0.45	12	864
09:19:03	40.35	40.45	40.45	+0.55	1	852
09:19:03	40.40	40.45	40.40	+0.50	3	851
09:19:03	40.40	40.45	40.45	+0.55	1	848
09:19:03	40.40	40.45	40.45	+0.55	1	847
09:19:03	40.40	40.45	40.45	+0.55	2	846
09:19:02	40.35	40.40	40.45	+0.55	1	844
09:19:02	40.35	40.40	40.40	+0.50	1	843
09:19:01	40.40	40.45	40.40	+0.50	1	842
09:19:00	40.40	40.45	40.45	+0.55	1	841
09:19:00	40.35	40.45	40.45	+0.55	3	840
09:18:59	40.35	40.45	40.45	+0.55	2	837
09:18:59	40.40	40.45	40.40	+0.50	3	835
09:18:58	40.40	40.45	40.45	+0.55	1	832
09:18:54	40.40	40.45	40.45	+0.55	1	831
09:18:54	40.40	40.45	40.45	+0.55	3	830
09:18:52	40.40	40.45	40.45	+0.55	1	827
09:18:50	40.40	40.50	40.50	+0.60	1	826
09:18:50	40.40	40.45	40.45	+0.55	1	825
09:18:48	40.40	40.50	40.50	+0.60	1	824
09:18:48	40.40	40.50	40.50	+0.60	1	823
09:18:47	40.40	40.50	40.50	+0.60	2	822
09:18:47	40.40	40.50	40.50	+0.60	1	820
09:18:46	40.40	40.50	40.50	+0.60	2	819
09:18:44	40.45	40.50	40.45	+0.55	5	817
09:18:40	40.50	40.55	40.50	+0.60	10	812
09:18:35	40.45	40.55	40.55	+0.65	9	802
09:18:34	40.50	40.55	40.50	+0.60	2	793
09:18:33	40.50	40.55	40.50	+0.60	1	791
09:18:33	40.50	40.55	40.55	+0.65	1	790
09:18:32	40.50	40.55	40.50	+0.60	1	789
09:18:32	40.45	40.50	40.50	+0.60	55	788
09:18:32	40.45	40.50	40.50	+0.60	20	733
09:18:29	40.45	40.50	40.45	+0.55	5	713
09:18:28	40.45	40.50	40.45	+0.55	1	708
09:18:23	40.40	40.45	40.45	+0.55	4	707
09:18:23	40.40	40.45	40.45	+0.55	3	703
09:18:21	40.35	40.45	40.45	+0.55	6	700
09:18:21	40.35	40.45	40.45	+0.55	1	694
09:18:21	40.30	40.35	40.35	+0.45	13	693
09:18:21	40.30	40.35	40.30	+0.40	4	680
09:18:20	40.30	40.35	40.30	+0.40	1	676
09:18:20	40.25	40.30	40.30	+0.40	15	675
09:18:20	40.25	40.30	40.30	+0.40	2	660
09:18:14	40.20	40.30	40.30	+0.40	1	658
09:18:07	40.15	40.25	40.25	+0.35	3	657
09:18:07	40.15	40.25	40.15	+0.25	3	654
09:18:06	40.10	40.20	40.20	+0.30	12	651
09:18:06	40.10	40.20	40.20	+0.30	5	639
09:17:59	40.10	40.15	40.15	+0.25	16	634
09:17:59	40.00	40.10	40.10	+0.20	7	618
09:17:54	39.90	40.00	40.10	+0.20	16	611
09:17:54	39.90	40.00	40.05	+0.15	8	595
09:17:54	39.90	40.00	40.00	+0.10	6	587
09:17:54	39.95	40.00	39.95	+0.05	1	581
09:17:54	40.05	40.10	40.00	+0.10	33	580
09:17:54	40.05	40.10	40.05	+0.15	1	547
09:17:50	40.05	40.10	40.05	+0.15	1	546
09:17:50	40.00	40.10	40.00	+0.10	12	545
09:17:50	40.00	40.05	40.05	+0.15	3	533
09:17:43	40.00	40.05	40.05	+0.15	1	530
09:17:40	40.00	40.05	40.05	+0.15	2	529
09:17:31	39.95	40.00	40.00	+0.10	11	527
09:17:13	39.90	39.95	39.95	+0.05	5	516
09:17:06	39.90	39.95	39.95	+0.05	3	511
09:17:03	39.90	39.95	39.90	0	1	508
09:16:59	39.90	39.95	40.05	+0.15	13	507
09:16:59	39.90	39.95	40.00	+0.10	11	494
09:16:59	39.90	39.95	39.95	+0.05	6	483
09:16:48	39.90	40.00	40.00	+0.10	2	477
09:16:43	39.90	40.00	39.90	0	3	475
09:16:42	39.95	40.00	39.95	+0.05	8	472
09:16:40	39.95	40.00	39.95	+0.05	1	464
09:16:36	39.95	40.00	39.95	+0.05	2	463
09:15:10	39.90	39.95	39.95	+0.05	2	461
09:15:10	39.90	39.95	39.95	+0.05	8	459
09:14:46	39.90	39.95	39.95	+0.05	2	451
09:14:46	39.90	39.95	39.95	+0.05	1	449
09:14:46	39.90	39.95	39.90	0	2	448
09:14:44	39.90	39.95	39.90	0	1	446
09:14:26	39.90	39.95	39.90	0	1	445
09:14:15	39.90	39.95	39.95	+0.05	2	444
09:13:29	39.90	39.95	39.95	+0.05	1	442
09:13:15	39.95	40.00	39.95	+0.05	1	441
09:13:15	39.95	40.00	40.00	+0.10	1	440
09:13:13	39.95	40.00	40.00	+0.10	1	439
09:13:09	39.90	40.00	40.00	+0.10	1	438
09:12:58	39.90	39.95	39.95	+0.05	1	437
09:12:36	39.90	39.95	39.95	+0.05	1	436
09:12:31	39.95	40.00	39.95	+0.05	1	435
09:11:53	39.90	40.00	39.90	0	3	434
09:11:49	39.90	39.95	39.95	+0.05	2	431
09:11:48	39.90	40.00	40.00	+0.10	2	429
09:11:48	39.90	39.95	39.95	+0.05	1	427
09:11:45	39.90	39.95	39.90	0	2	426
09:11:39	39.85	39.95	39.85	-0.05	1	424
09:11:27	39.85	39.95	39.85	-0.05	1	423
09:11:27	39.85	39.90	39.90	0	2	422
09:10:54	39.80	39.85	39.85	-0.05	1	420
09:10:41	39.80	39.85	39.85	-0.05	1	419
09:10:28	39.85	39.90	39.85	-0.05	1	418
09:10:03	39.80	39.85	39.85	-0.05	1	417
09:10:02	39.80	39.85	39.85	-0.05	1	416
09:10:02	39.80	39.85	39.80	-0.10	1	415
09:09:48	39.80	39.90	39.90	0	1	414
09:09:23	39.80	39.90	39.90	0	1	413
09:09:22	39.85	39.90	39.85	-0.05	8	412
09:09:21	39.85	39.95	39.85	-0.05	1	404
09:09:21	39.90	39.95	39.90	0	26	403
09:09:21	39.90	39.95	39.95	+0.05	1	377
09:09:21	39.95	40.00	39.95	+0.05	9	376
09:09:18	39.95	40.00	39.95	+0.05	8	367
09:09:14	39.95	40.00	39.95	+0.05	1	359
09:09:00	39.95	40.00	39.95	+0.05	1	358
09:08:50	39.95	40.00	39.95	+0.05	1	357
09:08:50	39.95	40.00	39.95	+0.05	8	356
09:08:48	39.95	40.00	40.00	+0.10	2	348
09:08:35	39.95	40.00	39.95	+0.05	1	346
09:08:33	39.95	40.00	40.00	+0.10	1	345
09:08:23	39.90	40.05	40.05	+0.15	2	344
09:08:21	40.00	40.05	39.90	0	3	342
09:08:21	40.00	40.05	39.95	+0.05	5	339
09:08:21	40.00	40.05	40.00	+0.10	2	334
09:08:20	40.00	40.10	40.00	+0.10	2	332
09:08:18	40.00	40.10	40.00	+0.10	2	330
09:08:08	40.00	40.05	40.05	+0.15	2	328
09:08:08	40.00	40.05	40.05	+0.15	2	326
09:08:07	39.95	40.00	40.00	+0.10	13	324
09:08:07	39.95	40.00	40.00	+0.10	1	311
09:07:58	39.95	40.00	40.00	+0.10	1	310
09:07:58	39.95	40.00	39.95	+0.05	1	309
09:07:58	39.95	40.00	39.95	+0.05	5	308
09:07:48	39.95	40.00	39.95	+0.05	1	303
09:07:41	39.95	40.00	39.95	+0.05	1	302
09:07:25	39.95	40.00	39.95	+0.05	3	301
09:07:20	39.95	40.00	39.95	+0.05	1	298
09:07:19	39.95	40.00	39.95	+0.05	1	297
09:07:09	39.95	40.00	39.95	+0.05	1	296
09:06:37	39.95	40.00	39.95	+0.05	1	295
09:06:23	39.90	39.95	39.95	+0.05	1	294
09:06:23	39.90	40.00	40.00	+0.10	1	293
09:06:22	39.90	39.95	39.95	+0.05	1	292
09:06:07	39.95	40.00	39.95	+0.05	1	291
09:06:00	39.95	40.00	39.95	+0.05	5	290
09:05:43	40.00	40.05	40.00	+0.10	2	285
09:05:42	40.00	40.05	40.00	+0.10	1	283
09:05:39	40.00	40.05	40.00	+0.10	1	282
09:05:37	40.00	40.05	40.00	+0.10	2	281
09:04:57	39.90	40.00	40.00	+0.10	5	279
09:04:46	39.90	39.95	39.95	+0.05	1	274
09:04:35	39.90	40.00	39.90	0	2	273
09:04:35	39.95	40.05	39.90	0	4	271
09:04:35	39.95	40.05	39.95	+0.05	1	267
09:04:33	39.90	40.00	40.00	+0.10	2	266
09:04:24	39.90	40.00	40.00	+0.10	1	264
09:04:17	39.95	40.00	39.95	+0.05	2	263
09:04:16	39.95	40.05	39.95	+0.05	1	261
09:04:09	39.90	40.00	40.00	+0.10	1	260
09:04:05	39.95	40.00	39.95	+0.05	1	259
09:04:05	40.00	40.10	40.00	+0.10	9	258
09:04:04	40.00	40.10	40.10	+0.20	2	249
09:04:03	40.00	40.10	40.10	+0.20	5	247
09:03:49	40.05	40.10	40.05	+0.15	3	242
09:03:47	40.00	40.10	40.00	+0.10	1	239
09:03:37	39.95	40.00	40.00	+0.10	1	238
09:03:36	39.95	40.00	40.00	+0.10	1	237
09:03:24	39.90	40.00	40.00	+0.10	1	236
09:03:22	39.95	40.00	39.95	+0.05	1	235
09:03:22	40.00	40.10	40.00	+0.10	8	234
09:03:21	40.00	40.10	40.10	+0.20	2	226
09:03:20	40.05	40.15	40.05	+0.15	1	224
09:03:20	40.05	40.15	40.05	+0.15	1	223
09:03:18	40.00	40.15	40.00	+0.10	4	222
09:03:16	40.05	40.20	40.05	+0.15	4	218
09:03:11	40.00	40.15	40.15	+0.25	2	214
09:03:11	40.00	40.10	40.10	+0.20	1	212
09:03:10	39.90	39.95	40.00	+0.10	14	211
09:03:10	39.90	39.95	39.95	+0.05	1	197
09:02:38	39.90	40.00	39.90	0	10	196
09:02:19	39.95	40.00	39.95	+0.05	3	186
09:01:55	39.90	39.95	39.95	+0.05	1	183
09:01:40	39.85	39.90	39.90	0	1	182
09:01:37	39.85	39.90	39.90	0	1	181
09:01:33	39.85	39.90	39.90	0	2	180
09:01:21	39.85	39.90	39.85	-0.05	1	178
09:01:21	39.85	39.90	39.85	-0.05	2	177
09:01:05	39.85	39.90	39.85	-0.05	1	175
09:01:05	39.85	39.90	39.85	-0.05	1	174
09:01:05	39.90	40.00	39.90	0	5	173
09:00:44	40.00	40.05	40.00	+0.10	3	168
09:00:44	40.00	40.05	40.00	+0.10	2	165
09:00:39	39.90	40.05	39.90	0	1	163
09:00:27	39.85	40.05	40.05	+0.15	1	162
09:00:25	40.05	40.25	40.05	+0.15	1	161
09:00:25	40.15	40.20	40.15	+0.25	2	160
09:00:25	40.00	40.15	40.15	+0.25	1	158
09:00:23	40.10	40.15	40.10	+0.20	3	157
09:00:22	40.10	40.15	40.10	+0.20	1	154
09:00:17	40.15	40.25	40.15	+0.25	3	153
09:00:17	40.15	40.25	40.25	+0.35	1	150
09:00:16	40.15	40.30	40.30	+0.40	1	149
09:00:15	40.15	40.25	40.25	+0.35	1	148
09:00:15	40.20	40.25	40.20	+0.30	1	147
09:00:15	40.20	40.25	40.20	+0.30	4	146
09:00:15	40.20	40.25	40.20	+0.30	2	142
09:00:15	40.15	40.25	40.25	+0.35	2	140
09:00:14	40.15	40.25	40.15	+0.25	3	138
09:00:13	40.15	40.25	40.25	+0.35	2	135
09:00:13	40.10	40.20	40.20	+0.30	5	133
09:00:11	40.00	40.10	40.10	+0.20	1	128
09:00:11	40.00	40.10	40.10	+0.20	15	127
09:00:11	39.95	40.05	40.05	+0.15	11	112
09:00:11	39.90	40.05	40.05	+0.15	4	101
09:00:10	39.85	40.00	40.00	+0.10	4	97
09:00:10	39.85	39.95	39.95	+0.05	2	93
09:00:10	39.85	40.00	39.85	-0.05	1	91
09:00:10	39.90	40.05	39.90	0	11	90
09:00:10	40.00	40.05	40.00	+0.10	1	79
09:00:10	40.00	40.05	40.00	+0.10	10	78
09:00:10	--	--	40.05	+0.15	68	68

　

其他人也逛...

SONY Xperia 1 VII (12G/256G)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

PChome 購物儲值1, 000元

Apple iPhone 17 (256G)

PChome 購物儲值6, 000元

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

Apple iPhone 17 (256G)

ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)

SK-II 青春露(330ml)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

小米 Redmi Buds 6 Lite 藍牙耳機

【享樂券】全家虛擬禮物卡50元

Office 2024 家用版盒裝

Q3經濟萎縮、實質薪資負成長日...

漢達生技預計12/23掛牌上櫃競...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧瑞昱11月營收跌破90億元創今年...
‧Meta談打詐：近15個月詐騙廣告...
‧聯電取得imec技術授權將推12吋...

加密貨幣

比特幣BTC	92147.19	2,869.38	3.21%
以太幣ETH	3163.49	123.31	4.06%
瑞波幣XRP	2.10	0.07	3.31%
比特幣現金BCH	597.24	13.41	2.30%
萊特幣LTC	83.92	2.22	2.71%
卡達幣ADA	0.432933	0.02	4.59%
波場幣TRX	0.286380	0.00	-0.36%
恆星幣XLM	0.244825	0.01	2.14%

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。