最新[公告] 如興:依據台灣證券交易所113年1月5日臺證上一字第1131800016號函辦理，說明子公司如興製衣柬埔寨有限公司出售土地款項收回狀況熱門[公告] 益登:公告本公司與和碩聯合科技股份有限公司仲裁案進度說明

更新報價

正　文 (4906) 通信網路業上市

40.50 ▼-0.30 -0.74% 2.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	5,604	40.50	1	40.55	10	41.25	42.00	40.35	40.80

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	40.50	40.55	40.50	-0.30	13	5604
13:30:00	40.30	40.35	40.50	-0.30	1460	5591
13:24:53	40.40	40.45	40.35	-0.45	1	4131
13:24:53	40.40	40.45	40.40	-0.40	5	4130
13:24:35	40.40	40.45	40.45	-0.35	1	4125
13:24:24	40.35	40.40	40.40	-0.40	3	4124
13:24:20	40.35	40.40	40.40	-0.40	5	4121
13:24:19	40.35	40.40	40.40	-0.40	1	4116
13:24:19	40.35	40.40	40.40	-0.40	5	4115
13:24:12	40.35	40.40	40.40	-0.40	3	4110
13:24:11	40.35	40.40	40.40	-0.40	1	4107
13:24:04	40.35	40.40	40.40	-0.40	1	4106
13:24:03	40.35	40.45	40.35	-0.45	2	4105
13:24:03	40.40	40.45	40.40	-0.40	6	4103
13:24:03	40.40	40.45	40.40	-0.40	1	4097
13:24:02	40.40	40.45	40.40	-0.40	2	4096
13:24:00	40.40	40.45	40.40	-0.40	1	4094
13:23:56	40.40	40.45	40.40	-0.40	1	4093
13:23:34	40.40	40.45	40.40	-0.40	1	4092
13:22:40	40.40	40.45	40.40	-0.40	1	4091
13:22:40	40.40	40.45	40.40	-0.40	1	4090
13:22:34	40.40	40.45	40.40	-0.40	3	4089
13:22:30	40.40	40.45	40.45	-0.35	5	4086
13:22:29	40.40	40.45	40.40	-0.40	5	4081
13:22:15	40.40	40.45	40.40	-0.40	1	4076
13:22:11	40.40	40.45	40.40	-0.40	4	4075
13:22:11	40.40	40.45	40.40	-0.40	3	4071
13:22:05	40.40	40.45	40.40	-0.40	3	4068
13:21:59	40.40	40.45	40.40	-0.40	1	4065
13:21:49	40.40	40.45	40.45	-0.35	1	4064
13:21:44	40.40	40.45	40.45	-0.35	1	4063
13:21:44	40.40	40.45	40.40	-0.40	20	4062
13:21:42	40.40	40.45	40.45	-0.35	1	4042
13:21:38	40.40	40.45	40.40	-0.40	1	4041
13:21:36	40.40	40.45	40.45	-0.35	1	4040
13:21:32	40.40	40.45	40.40	-0.40	1	4039
13:21:26	40.40	40.45	40.40	-0.40	1	4038
13:21:17	40.40	40.45	40.45	-0.35	3	4037
13:21:17	40.40	40.45	40.45	-0.35	3	4034
13:21:11	40.40	40.45	40.40	-0.40	1	4031
13:21:08	40.40	40.45	40.40	-0.40	8	4030
13:21:07	40.40	40.45	40.45	-0.35	1	4022
13:21:07	40.40	40.45	40.40	-0.40	2	4021
13:21:06	40.40	40.45	40.40	-0.40	10	4019
13:21:04	40.40	40.45	40.45	-0.35	1	4009
13:21:01	40.40	40.45	40.40	-0.40	3	4008
13:20:32	40.40	40.45	40.40	-0.40	1	4005
13:20:28	40.40	40.45	40.40	-0.40	2	4004
13:20:27	40.40	40.45	40.45	-0.35	1	4002
13:20:20	40.40	40.45	40.45	-0.35	5	4001
13:20:19	40.40	40.45	40.45	-0.35	1	3996
13:20:13	40.40	40.45	40.40	-0.40	2	3995
13:20:12	40.40	40.45	40.40	-0.40	1	3993
13:20:12	40.40	40.45	40.40	-0.40	1	3992
13:20:03	40.40	40.45	40.40	-0.40	3	3991
13:19:57	40.40	40.45	40.45	-0.35	1	3988
13:19:50	40.40	40.45	40.45	-0.35	1	3987
13:19:48	40.40	40.45	40.45	-0.35	1	3986
13:19:47	40.40	40.45	40.45	-0.35	1	3985
13:19:47	40.40	40.45	40.40	-0.40	1	3984
13:19:44	40.40	40.45	40.40	-0.40	12	3983
13:19:39	40.45	40.50	40.45	-0.35	9	3971
13:19:16	40.45	40.50	40.45	-0.35	1	3962
13:18:49	40.45	40.50	40.45	-0.35	1	3961
13:18:49	40.45	40.50	40.45	-0.35	4	3960
13:18:43	40.45	40.50	40.45	-0.35	2	3956
13:18:41	40.45	40.50	40.45	-0.35	3	3954
13:18:40	40.45	40.50	40.45	-0.35	5	3951
13:18:25	40.45	40.50	40.45	-0.35	1	3946
13:18:22	40.45	40.55	40.55	-0.25	1	3945
13:18:19	40.45	40.55	40.45	-0.35	1	3944
13:18:19	40.45	40.55	40.55	-0.25	1	3943
13:18:18	40.45	40.50	40.55	-0.25	4	3942
13:18:18	40.45	40.50	40.50	-0.30	16	3938
13:18:08	40.45	40.50	40.45	-0.35	1	3922
13:18:05	40.45	40.50	40.45	-0.35	1	3921
13:17:58	40.40	40.45	40.45	-0.35	5	3920
13:17:58	40.40	40.45	40.45	-0.35	1	3915
13:17:56	40.40	40.45	40.45	-0.35	1	3914
13:17:55	40.45	40.50	40.45	-0.35	9	3913
13:17:55	40.45	40.50	40.45	-0.35	1	3904
13:17:50	40.45	40.50	40.45	-0.35	10	3903
13:17:47	40.45	40.50	40.50	-0.30	1	3893
13:17:35	40.45	40.50	40.50	-0.30	1	3892
13:17:26	40.45	40.50	40.45	-0.35	5	3891
13:17:24	40.45	40.50	40.45	-0.35	4	3886
13:17:18	40.45	40.50	40.50	-0.30	1	3882
13:17:18	40.45	40.50	40.50	-0.30	1	3881
13:17:17	40.45	40.50	40.50	-0.30	1	3880
13:17:11	40.45	40.50	40.45	-0.35	1	3879
13:17:07	40.45	40.50	40.50	-0.30	1	3878
13:16:51	40.45	40.50	40.50	-0.30	1	3877
13:16:50	40.45	40.50	40.45	-0.35	1	3876
13:16:33	40.45	40.50	40.50	-0.30	1	3875
13:16:27	40.45	40.50	40.50	-0.30	1	3874
13:16:21	40.45	40.50	40.45	-0.35	3	3873
13:16:18	40.45	40.50	40.45	-0.35	1	3870
13:15:48	40.45	40.50	40.45	-0.35	1	3869
13:15:13	40.45	40.50	40.45	-0.35	1	3868
13:15:01	40.45	40.50	40.50	-0.30	1	3867
13:15:00	40.45	40.50	40.45	-0.35	2	3866
13:15:00	40.45	40.50	40.50	-0.30	1	3864
13:14:57	40.45	40.50	40.50	-0.30	1	3863
13:14:57	40.45	40.50	40.45	-0.35	1	3862
13:14:57	40.45	40.50	40.45	-0.35	28	3861
13:14:36	40.45	40.50	40.50	-0.30	1	3833
13:14:27	40.45	40.50	40.50	-0.30	1	3832
13:14:20	40.45	40.50	40.50	-0.30	7	3831
13:14:18	40.45	40.50	40.50	-0.30	1	3824
13:14:17	40.45	40.50	40.50	-0.30	1	3823
13:14:14	40.45	40.50	40.50	-0.30	1	3822
13:14:13	40.45	40.50	40.50	-0.30	1	3821
13:14:09	40.45	40.50	40.50	-0.30	8	3820
13:13:47	40.45	40.50	40.50	-0.30	1	3812
13:13:46	40.50	40.55	40.50	-0.30	16	3811
13:13:25	40.50	40.55	40.50	-0.30	1	3795
13:13:25	40.50	40.55	40.55	-0.25	1	3794
13:13:25	40.50	40.55	40.50	-0.30	5	3793
13:13:09	40.50	40.55	40.55	-0.25	5	3788
13:12:46	40.50	40.55	40.55	-0.25	2	3783
13:12:38	40.50	40.55	40.55	-0.25	1	3781
13:12:34	40.50	40.55	40.55	-0.25	4	3780
13:12:21	40.50	40.60	40.60	-0.20	1	3776
13:12:21	40.55	40.60	40.50	-0.30	13	3775
13:12:21	40.55	40.60	40.55	-0.25	2	3762
13:12:19	40.50	40.55	40.55	-0.25	9	3760
13:12:09	40.50	40.55	40.55	-0.25	1	3751
13:12:03	40.50	40.55	40.55	-0.25	1	3750
13:12:03	40.50	40.55	40.55	-0.25	1	3749
13:12:02	40.50	40.55	40.55	-0.25	10	3748
13:11:46	40.50	40.55	40.55	-0.25	2	3738
13:11:45	40.50	40.55	40.50	-0.30	1	3736
13:11:43	40.50	40.55	40.50	-0.30	2	3735
13:11:36	40.50	40.55	40.50	-0.30	1	3733
13:11:34	40.50	40.55	40.55	-0.25	1	3732
13:11:08	40.50	40.55	40.50	-0.30	10	3731
13:11:06	40.50	40.55	40.55	-0.25	1	3721
13:10:54	40.50	40.55	40.55	-0.25	1	3720
13:10:52	40.50	40.55	40.55	-0.25	10	3719
13:10:33	40.50	40.55	40.55	-0.25	1	3709
13:10:29	40.50	40.55	40.55	-0.25	1	3708
13:10:28	40.50	40.55	40.50	-0.30	2	3707
13:10:26	40.50	40.55	40.55	-0.25	1	3705
13:10:05	40.50	40.55	40.50	-0.30	2	3704
13:10:01	40.50	40.55	40.55	-0.25	1	3702
13:10:00	40.50	40.55	40.55	-0.25	1	3701
13:10:00	40.50	40.55	40.55	-0.25	1	3700
13:09:59	40.50	40.55	40.55	-0.25	10	3699
13:09:48	40.50	40.55	40.55	-0.25	1	3689
13:09:47	40.50	40.55	40.55	-0.25	1	3688
13:09:42	40.50	40.55	40.50	-0.30	1	3687
13:09:41	40.50	40.55	40.50	-0.30	3	3686
13:09:31	40.50	40.55	40.50	-0.30	1	3683
13:09:29	40.50	40.55	40.55	-0.25	10	3682
13:09:07	40.50	40.55	40.55	-0.25	1	3672
13:09:03	40.50	40.55	40.55	-0.25	1	3671
13:08:47	40.50	40.55	40.50	-0.30	3	3670
13:08:38	40.50	40.55	40.55	-0.25	1	3667
13:08:26	40.50	40.55	40.55	-0.25	1	3666
13:08:23	40.50	40.55	40.50	-0.30	1	3665
13:08:23	40.50	40.55	40.50	-0.30	20	3664
13:08:00	40.55	40.60	40.55	-0.25	1	3644
13:07:47	40.55	40.60	40.55	-0.25	1	3643
13:07:33	40.55	40.60	40.60	-0.20	1	3642
13:07:32	40.55	40.60	40.60	-0.20	1	3641
13:07:31	40.55	40.60	40.55	-0.25	1	3640
13:07:30	40.55	40.60	40.55	-0.25	1	3639
13:07:26	40.55	40.60	40.55	-0.25	1	3638
13:07:09	40.55	40.60	40.55	-0.25	2	3637
13:06:46	40.55	40.60	40.55	-0.25	2	3635
13:06:33	40.55	40.60	40.55	-0.25	1	3633
13:06:24	40.55	40.60	40.55	-0.25	1	3632
13:06:24	40.50	40.55	40.55	-0.25	3	3631
13:05:26	40.55	40.60	40.55	-0.25	1	3628
13:05:23	40.55	40.60	40.55	-0.25	1	3627
13:05:16	40.55	40.60	40.55	-0.25	1	3626
13:05:10	40.55	40.60	40.55	-0.25	1	3625
13:04:59	40.55	40.60	40.55	-0.25	1	3624
13:04:59	40.50	40.55	40.55	-0.25	3	3623
13:04:49	40.50	40.55	40.55	-0.25	1	3620
13:04:43	40.50	40.55	40.55	-0.25	1	3619
13:04:37	40.50	40.55	40.55	-0.25	1	3618
13:04:37	40.50	40.55	40.50	-0.30	2	3617
13:04:36	40.50	40.55	40.55	-0.25	1	3615
13:04:29	40.50	40.55	40.55	-0.25	10	3614
13:04:19	40.50	40.55	40.55	-0.25	1	3604
13:04:18	40.50	40.55	40.55	-0.25	1	3603
13:04:14	40.50	40.55	40.55	-0.25	1	3602
13:04:01	40.50	40.55	40.55	-0.25	1	3601
13:03:58	40.50	40.55	40.55	-0.25	1	3600
13:03:21	40.50	40.55	40.55	-0.25	1	3599
13:02:51	40.50	40.55	40.50	-0.30	1	3598
13:02:39	40.50	40.55	40.50	-0.30	1	3597
13:02:20	40.55	40.60	40.55	-0.25	1	3596
13:02:15	40.55	40.60	40.55	-0.25	1	3595
13:02:14	40.55	40.60	40.55	-0.25	1	3594
13:02:13	40.55	40.60	40.60	-0.20	1	3593
13:02:13	40.55	40.60	40.55	-0.25	4	3592
13:02:11	40.55	40.60	40.55	-0.25	1	3588
13:02:06	40.55	40.60	40.55	-0.25	1	3587
13:02:06	40.55	40.60	40.55	-0.25	1	3586
13:01:43	40.60	40.65	40.60	-0.20	6	3585
13:01:43	40.60	40.65	40.65	-0.15	1	3579
13:01:43	40.60	40.65	40.60	-0.20	32	3578
13:01:23	40.60	40.65	40.65	-0.15	1	3546
13:01:03	40.60	40.65	40.60	-0.20	1	3545
13:00:57	40.60	40.65	40.65	-0.15	1	3544
13:00:56	40.60	40.65	40.65	-0.15	1	3543
13:00:54	40.60	40.65	40.60	-0.20	22	3542
13:00:36	40.60	40.65	40.60	-0.20	2	3520
13:00:21	40.60	40.65	40.60	-0.20	1	3518
13:00:19	40.60	40.65	40.60	-0.20	1	3517
13:00:18	40.60	40.65	40.65	-0.15	1	3516
13:00:16	40.60	40.65	40.60	-0.20	2	3515
12:59:58	40.60	40.65	40.60	-0.20	1	3513
12:58:38	40.60	40.65	40.65	-0.15	1	3512
12:58:38	40.60	40.65	40.65	-0.15	1	3511
12:58:22	40.60	40.65	40.65	-0.15	1	3510
12:58:10	40.60	40.65	40.65	-0.15	1	3509
12:58:08	40.60	40.65	40.65	-0.15	1	3508
12:58:07	40.60	40.65	40.60	-0.20	40	3507
12:57:57	40.60	40.65	40.65	-0.15	1	3467
12:57:57	40.60	40.65	40.60	-0.20	2	3466
12:57:55	40.60	40.65	40.65	-0.15	5	3464
12:57:37	40.60	40.65	40.60	-0.20	10	3459
12:57:29	40.60	40.65	40.60	-0.20	1	3449
12:57:08	40.65	40.70	40.65	-0.15	1	3448
12:57:02	40.65	40.70	40.65	-0.15	1	3447
12:56:59	40.65	40.70	40.65	-0.15	1	3446
12:56:48	40.65	40.70	40.65	-0.15	1	3445
12:56:40	40.65	40.70	40.65	-0.15	1	3444
12:56:40	40.65	40.70	40.65	-0.15	1	3443
12:56:38	40.65	40.70	40.65	-0.15	1	3442
12:56:36	40.65	40.70	40.65	-0.15	2	3441
12:56:36	40.65	40.70	40.65	-0.15	28	3439
12:56:36	40.65	40.70	40.65	-0.15	10	3411
12:56:30	40.65	40.70	40.65	-0.15	2	3401
12:56:11	40.65	40.70	40.65	-0.15	1	3399
12:56:07	40.65	40.70	40.65	-0.15	1	3398
12:55:57	40.65	40.70	40.65	-0.15	2	3397
12:54:31	40.65	40.70	40.65	-0.15	2	3395
12:53:20	40.65	40.70	40.70	-0.10	1	3393
12:52:59	40.65	40.70	40.65	-0.15	1	3392
12:52:14	40.65	40.70	40.70	-0.10	2	3391
12:51:25	40.65	40.70	40.70	-0.10	1	3389
12:50:16	40.65	40.70	40.65	-0.15	1	3388
12:49:32	40.65	40.70	40.65	-0.15	1	3387
12:48:04	40.65	40.70	40.65	-0.15	1	3386
12:47:53	40.65	40.70	40.65	-0.15	1	3385
12:47:37	40.65	40.70	40.70	-0.10	1	3384
12:47:37	40.65	40.70	40.70	-0.10	2	3383
12:47:25	40.65	40.70	40.70	-0.10	5	3381
12:47:10	40.65	40.70	40.65	-0.15	1	3376
12:47:08	40.65	40.70	40.65	-0.15	1	3375
12:46:36	40.65	40.70	40.65	-0.15	1	3374
12:46:30	40.65	40.70	40.70	-0.10	1	3373
12:46:10	40.60	40.65	40.65	-0.15	1	3372
12:45:57	40.60	40.65	40.60	-0.20	1	3371
12:45:50	40.60	40.65	40.65	-0.15	20	3370
12:45:14	40.60	40.65	40.65	-0.15	1	3350
12:45:03	40.60	40.65	40.65	-0.15	1	3349
12:44:18	40.60	40.65	40.65	-0.15	1	3348
12:43:55	40.60	40.65	40.65	-0.15	1	3347
12:43:32	40.60	40.65	40.65	-0.15	1	3346
12:42:47	40.60	40.65	40.60	-0.20	1	3345
12:42:37	40.60	40.65	40.60	-0.20	1	3344
12:40:25	40.60	40.70	40.60	-0.20	3	3343
12:40:23	40.65	40.70	40.65	-0.15	7	3340
12:40:21	40.65	40.70	40.65	-0.15	2	3333
12:40:05	40.65	40.70	40.65	-0.15	1	3331
12:39:46	40.65	40.70	40.65	-0.15	4	3330
12:39:26	40.65	40.70	40.65	-0.15	1	3326
12:38:48	40.65	40.70	40.65	-0.15	1	3325
12:37:29	40.65	40.75	40.65	-0.15	1	3324
12:37:28	40.65	40.75	40.65	-0.15	5	3323
12:36:24	40.65	40.75	40.65	-0.15	1	3318
12:35:24	40.65	40.75	40.65	-0.15	8	3317
12:34:37	40.65	40.75	40.65	-0.15	10	3309
12:34:19	40.65	40.75	40.65	-0.15	30	3299
12:34:16	40.70	40.75	40.70	-0.10	1	3269
12:34:01	40.70	40.75	40.70	-0.10	1	3268
12:33:58	40.70	40.75	40.70	-0.10	2	3267
12:33:53	40.70	40.75	40.70	-0.10	1	3265
12:33:53	40.70	40.75	40.70	-0.10	15	3264
12:33:50	40.70	40.75	40.70	-0.10	1	3249
12:33:08	40.70	40.75	40.75	-0.05	1	3248
12:33:08	40.70	40.75	40.75	-0.05	9	3247
12:33:08	40.65	40.70	40.70	-0.10	11	3238
12:33:06	40.65	40.70	40.70	-0.10	1	3227
12:32:50	40.65	40.70	40.70	-0.10	1	3226
12:31:58	40.60	40.65	40.65	-0.15	12	3225
12:31:58	40.60	40.65	40.65	-0.15	1	3213
12:31:21	40.60	40.65	40.65	-0.15	1	3212
12:31:19	40.60	40.65	40.65	-0.15	1	3211
12:31:06	40.60	40.65	40.65	-0.15	1	3210
12:31:06	40.60	40.65	40.65	-0.15	1	3209
12:30:42	40.60	40.65	40.60	-0.20	2	3208
12:30:38	40.60	40.65	40.65	-0.15	1	3206
12:30:27	40.60	40.65	40.65	-0.15	1	3205
12:30:24	40.55	40.60	40.60	-0.20	24	3204
12:30:04	40.55	40.60	40.55	-0.25	1	3180
12:29:15	40.55	40.60	40.55	-0.25	1	3179
12:29:02	40.55	40.60	40.55	-0.25	1	3178
12:27:12	40.55	40.60	40.55	-0.25	1	3177
12:27:10	40.55	40.60	40.55	-0.25	1	3176
12:27:10	40.55	40.60	40.55	-0.25	5	3175
12:26:56	40.55	40.60	40.60	-0.20	1	3170
12:26:30	40.55	40.60	40.60	-0.20	2	3169
12:25:49	40.55	40.60	40.60	-0.20	1	3167
12:24:51	40.50	40.60	40.60	-0.20	2	3166
12:24:44	40.55	40.60	40.55	-0.25	1	3164
12:24:42	40.55	40.60	40.55	-0.25	2	3163
12:23:31	40.55	40.60	40.55	-0.25	1	3161
12:23:15	40.55	40.60	40.55	-0.25	1	3160
12:21:52	40.50	40.55	40.55	-0.25	1	3159
12:21:44	40.50	40.55	40.55	-0.25	12	3158
12:21:44	40.50	40.55	40.55	-0.25	1	3146
12:21:32	40.50	40.55	40.50	-0.30	2	3145
12:21:19	40.50	40.55	40.50	-0.30	5	3143
12:21:00	40.50	40.55	40.55	-0.25	1	3138
12:21:00	40.50	40.55	40.55	-0.25	1	3137
12:20:27	40.50	40.55	40.55	-0.25	1	3136
12:19:48	40.50	40.55	40.50	-0.30	1	3135
12:19:42	40.50	40.55	40.55	-0.25	1	3134
12:18:56	40.50	40.55	40.55	-0.25	1	3133
12:18:48	40.50	40.55	40.55	-0.25	1	3132
12:18:44	40.50	40.55	40.55	-0.25	1	3131
12:18:16	40.50	40.55	40.55	-0.25	1	3130
12:16:56	40.50	40.60	40.50	-0.30	1	3129
12:16:29	40.50	40.60	40.50	-0.30	1	3128
12:15:38	40.50	40.60	40.50	-0.30	1	3127
12:15:10	40.55	40.60	40.55	-0.25	1	3126
12:15:10	40.55	40.60	40.55	-0.25	1	3125
12:14:50	40.55	40.60	40.55	-0.25	2	3124
12:14:43	40.55	40.60	40.55	-0.25	3	3122
12:14:05	40.50	40.55	40.55	-0.25	1	3119
12:14:05	40.50	40.55	40.55	-0.25	6	3118
12:13:46	40.50	40.55	40.55	-0.25	1	3112
12:13:46	40.50	40.55	40.50	-0.30	2	3111
12:13:44	40.50	40.55	40.55	-0.25	1	3109
12:13:33	40.50	40.55	40.50	-0.30	1	3108
12:13:25	40.50	40.55	40.50	-0.30	1	3107
12:13:13	40.45	40.50	40.50	-0.30	3	3106
12:12:54	40.45	40.55	40.45	-0.35	1	3103
12:12:17	40.50	40.55	40.50	-0.30	5	3102
12:11:27	40.45	40.50	40.50	-0.30	1	3097
12:10:59	40.45	40.55	40.55	-0.25	1	3096
12:10:59	40.45	40.50	40.50	-0.30	9	3095
12:10:59	40.45	40.50	40.50	-0.30	10	3086
12:10:43	40.50	40.55	40.50	-0.30	3	3076
12:10:29	40.50	40.55	40.50	-0.30	6	3073
12:09:14	40.50	40.55	40.50	-0.30	1	3067
12:08:14	40.50	40.55	40.50	-0.30	2	3066
12:07:39	40.50	40.55	40.55	-0.25	1	3064
12:07:03	40.45	40.55	40.55	-0.25	1	3063
12:06:54	40.45	40.50	40.50	-0.30	1	3062
12:06:32	40.50	40.55	40.50	-0.30	1	3061
12:06:21	40.50	40.55	40.50	-0.30	1	3060
12:06:03	40.45	40.50	40.50	-0.30	8	3059
12:05:52	40.45	40.55	40.45	-0.35	7	3051
12:05:52	40.50	40.55	40.50	-0.30	7	3044
12:05:23	40.50	40.55	40.50	-0.30	10	3037
12:04:17	40.50	40.55	40.50	-0.30	2	3027
12:02:13	40.50	40.55	40.50	-0.30	2	3025
12:02:04	40.50	40.55	40.50	-0.30	1	3023
12:01:00	40.50	40.55	40.50	-0.30	4	3022
12:00:07	40.55	40.60	40.55	-0.25	3	3018
11:59:29	40.55	40.60	40.55	-0.25	1	3015
11:58:35	40.55	40.60	40.55	-0.25	1	3014
11:57:27	40.50	40.60	40.50	-0.30	1	3013
11:57:24	40.50	40.55	40.55	-0.25	6	3012
11:56:45	40.50	40.55	40.50	-0.30	1	3006
11:56:45	40.50	40.55	40.55	-0.25	1	3005
11:56:11	40.50	40.55	40.55	-0.25	1	3004
11:55:54	40.50	40.55	40.50	-0.30	1	3003
11:55:49	40.50	40.55	40.50	-0.30	1	3002
11:55:46	40.50	40.55	40.50	-0.30	18	3001
11:55:15	40.50	40.55	40.50	-0.30	1	2983
11:54:57	40.50	40.55	40.50	-0.30	1	2982
11:54:52	40.50	40.55	40.50	-0.30	1	2981
11:54:31	40.50	40.55	40.50	-0.30	1	2980
11:54:07	40.50	40.55	40.50	-0.30	4	2979
11:53:25	40.50	40.55	40.50	-0.30	3	2975
11:53:22	40.50	40.55	40.50	-0.30	6	2972
11:53:16	40.50	40.55	40.50	-0.30	3	2966
11:53:15	40.50	40.55	40.50	-0.30	3	2963
11:53:05	40.50	40.55	40.50	-0.30	1	2960
11:52:58	40.50	40.55	40.50	-0.30	16	2959
11:52:53	40.50	40.55	40.50	-0.30	1	2943
11:52:49	40.50	40.55	40.50	-0.30	1	2942
11:52:33	40.55	40.60	40.55	-0.25	22	2941
11:51:24	40.55	40.60	40.55	-0.25	13	2919
11:50:07	40.60	40.65	40.60	-0.20	1	2906
11:50:04	40.60	40.65	40.60	-0.20	3	2905
11:49:02	40.55	40.65	40.55	-0.25	1	2902
11:48:59	40.55	40.65	40.55	-0.25	2	2901
11:48:21	40.60	40.65	40.60	-0.20	12	2899
11:48:09	40.60	40.65	40.60	-0.20	2	2887
11:47:36	40.65	40.70	40.65	-0.15	7	2885
11:44:35	40.65	40.70	40.70	-0.10	2	2878
11:44:11	40.70	40.75	40.70	-0.10	5	2876
11:44:11	40.70	40.75	40.70	-0.10	3	2871
11:44:11	40.70	40.75	40.70	-0.10	1	2868
11:44:10	40.70	40.75	40.70	-0.10	17	2867
11:44:10	40.70	40.75	40.70	-0.10	2	2850
11:43:34	40.70	40.75	40.70	-0.10	1	2848
11:43:32	40.70	40.75	40.70	-0.10	2	2847
11:42:26	40.70	40.75	40.75	-0.05	1	2845
11:38:51	40.70	40.75	40.70	-0.10	1	2844
11:38:32	40.70	40.75	40.70	-0.10	2	2843
11:38:31	40.70	40.75	40.70	-0.10	1	2841
11:38:25	40.70	40.75	40.75	-0.05	1	2840
11:38:04	40.70	40.75	40.75	-0.05	1	2839
11:37:51	40.70	40.75	40.75	-0.05	1	2838
11:37:28	40.70	40.75	40.75	-0.05	1	2837
11:35:45	40.70	40.75	40.70	-0.10	1	2836
11:35:41	40.70	40.75	40.75	-0.05	5	2835
11:35:36	40.70	40.75	40.70	-0.10	2	2830
11:32:54	40.70	40.75	40.70	-0.10	1	2828
11:32:35	40.70	40.75	40.75	-0.05	1	2827
11:32:19	40.70	40.75	40.75	-0.05	1	2826
11:30:25	40.70	40.75	40.75	-0.05	1	2825
11:29:15	40.75	40.80	40.75	-0.05	4	2824
11:28:54	40.70	40.75	40.75	-0.05	6	2820
11:28:44	40.70	40.75	40.75	-0.05	2	2814
11:28:27	40.70	40.75	40.75	-0.05	4	2812
11:26:49	40.70	40.80	40.70	-0.10	1	2808
11:25:54	40.75	40.80	40.75	-0.05	1	2807
11:24:15	40.75	40.80	40.75	-0.05	1	2806
11:24:15	40.65	40.70	40.70	-0.10	1	2805
11:24:15	40.75	40.80	40.70	-0.10	2	2804
11:24:15	40.75	40.80	40.75	-0.05	2	2802
11:24:15	40.75	40.80	40.75	-0.05	6	2800
11:24:05	40.75	40.80	40.75	-0.05	1	2794
11:24:01	40.75	40.80	40.75	-0.05	2	2793
11:23:56	40.75	40.80	40.75	-0.05	1	2791
11:23:45	40.75	40.80	40.80	0	1	2790
11:23:14	40.75	40.80	40.80	0	1	2789
11:23:07	40.70	40.75	40.75	-0.05	4	2788
11:21:44	40.75	40.80	40.75	-0.05	6	2784
11:21:37	40.70	40.75	40.75	-0.05	6	2778
11:20:56	40.70	40.75	40.70	-0.10	1	2772
11:20:44	40.65	40.70	40.70	-0.10	2	2771
11:20:17	40.65	40.70	40.65	-0.15	1	2769
11:19:51	40.60	40.65	40.65	-0.15	1	2768
11:19:20	40.60	40.65	40.65	-0.15	1	2767
11:19:06	40.60	40.65	40.65	-0.15	1	2766
11:18:53	40.60	40.65	40.60	-0.20	10	2765
11:18:35	40.60	40.65	40.60	-0.20	1	2755
11:17:43	40.65	40.70	40.65	-0.15	2	2754
11:17:39	40.65	40.70	40.65	-0.15	1	2752
11:17:23	40.50	40.55	40.55	-0.25	4	2751
11:17:22	40.50	40.55	40.55	-0.25	6	2747
11:17:10	40.50	40.55	40.55	-0.25	1	2741
11:16:59	40.55	40.60	40.55	-0.25	1	2740
11:16:37	40.55	40.60	40.55	-0.25	2	2739
11:16:29	40.50	40.55	40.55	-0.25	1	2737
11:16:26	40.50	40.55	40.50	-0.30	11	2736
11:16:26	40.55	40.65	40.50	-0.30	4	2725
11:16:26	40.55	40.65	40.55	-0.25	1	2721
11:16:25	40.65	40.70	40.50	-0.30	3	2720
11:16:25	40.65	40.70	40.55	-0.25	15	2717
11:16:25	40.65	40.70	40.60	-0.20	26	2702
11:16:25	40.65	40.70	40.65	-0.15	6	2676
11:14:48	40.60	40.70	40.60	-0.20	1	2670
11:13:59	40.60	40.70	40.60	-0.20	2	2669
11:13:50	40.60	40.70	40.60	-0.20	13	2667
11:13:43	40.65	40.70	40.65	-0.15	1	2654
11:13:06	40.60	40.70	40.60	-0.20	1	2653
11:12:36	40.65	40.70	40.65	-0.15	1	2652
11:11:27	40.65	40.70	40.65	-0.15	1	2651
11:11:23	40.65	40.70	40.65	-0.15	1	2650
11:11:23	40.65	40.70	40.65	-0.15	1	2649
11:11:01	40.65	40.70	40.65	-0.15	10	2648
11:09:40	40.65	40.75	40.65	-0.15	1	2638
11:09:36	40.65	40.75	40.65	-0.15	1	2637
11:09:25	40.65	40.75	40.65	-0.15	1	2636
11:09:17	40.65	40.75	40.65	-0.15	1	2635
11:08:42	40.65	40.75	40.65	-0.15	1	2634
11:08:40	40.65	40.75	40.65	-0.15	1	2633
11:08:39	40.65	40.75	40.65	-0.15	1	2632
11:08:32	40.60	40.65	40.65	-0.15	1	2631
11:07:50	40.60	40.65	40.65	-0.15	1	2630
11:07:29	40.60	40.65	40.60	-0.20	3	2629
11:06:46	40.60	40.65	40.60	-0.20	2	2626
11:06:45	40.65	40.70	40.65	-0.15	31	2624
11:06:42	40.65	40.70	40.65	-0.15	2	2593
11:06:33	40.65	40.70	40.65	-0.15	2	2591
11:06:27	40.65	40.70	40.65	-0.15	2	2589
11:06:05	40.65	40.70	40.65	-0.15	1	2587
11:05:52	40.70	40.80	40.70	-0.10	2	2586
11:05:35	40.70	40.80	40.70	-0.10	20	2584
11:05:09	40.70	40.80	40.70	-0.10	5	2564
11:05:07	40.75	40.80	40.75	-0.05	27	2559
11:05:07	40.75	40.80	40.75	-0.05	16	2532
11:04:34	40.75	40.80	40.80	0	7	2516
11:03:41	40.75	40.80	40.80	0	1	2509
11:03:34	40.75	40.80	40.80	0	1	2508
11:03:31	40.75	40.80	40.80	0	1	2507
11:02:35	40.75	40.80	40.80	0	1	2506
11:02:25	40.75	40.80	40.80	0	1	2505
11:02:09	40.80	40.85	40.80	0	1	2504
11:02:07	40.80	40.85	40.80	0	26	2503
11:02:07	40.80	40.85	40.80	0	1	2477
11:01:50	40.80	40.90	40.80	0	10	2476
11:01:50	40.85	40.90	40.85	+0.05	2	2466
11:01:02	40.85	40.90	40.85	+0.05	2	2464
11:00:50	40.85	40.90	40.85	+0.05	1	2462
11:00:33	40.85	40.90	40.85	+0.05	10	2461
11:00:00	40.80	40.85	40.85	+0.05	1	2451
10:58:32	40.75	40.85	40.85	+0.05	1	2450
10:57:32	40.70	40.75	40.75	-0.05	1	2449
10:57:32	40.70	40.75	40.75	-0.05	3	2448
10:57:23	40.70	40.75	40.75	-0.05	1	2445
10:56:58	40.70	40.75	40.75	-0.05	1	2444
10:56:57	40.70	40.75	40.75	-0.05	1	2443
10:56:52	40.70	40.75	40.75	-0.05	2	2442
10:56:38	40.70	40.75	40.75	-0.05	2	2440
10:56:24	40.70	40.75	40.75	-0.05	3	2438
10:56:12	40.75	40.85	40.75	-0.05	1	2435
10:56:08	40.75	40.85	40.75	-0.05	16	2434
10:55:49	40.75	40.85	40.75	-0.05	1	2418
10:55:32	40.75	40.85	40.75	-0.05	2	2417
10:55:30	40.75	40.85	40.75	-0.05	1	2415
10:55:28	40.75	40.85	40.75	-0.05	4	2414
10:55:26	40.80	40.85	40.80	0	2	2410
10:55:26	40.75	40.80	40.80	0	3	2408
10:55:02	40.75	40.80	40.80	0	1	2405
10:54:15	40.75	40.80	40.80	0	2	2404
10:53:20	40.75	40.80	40.75	-0.05	1	2402
10:51:15	40.70	40.75	40.75	-0.05	3	2401
10:51:08	40.70	40.75	40.75	-0.05	4	2398
10:50:23	40.70	40.75	40.75	-0.05	1	2394
10:50:10	40.75	40.80	40.75	-0.05	2	2393
10:48:54	40.70	40.75	40.75	-0.05	1	2391
10:48:41	40.70	40.75	40.75	-0.05	1	2390
10:48:38	40.70	40.75	40.70	-0.10	1	2389
10:47:33	40.65	40.70	40.70	-0.10	8	2388
10:47:31	40.65	40.70	40.65	-0.15	5	2380
10:47:28	40.65	40.70	40.70	-0.10	1	2375
10:46:43	40.65	40.70	40.70	-0.10	1	2374
10:46:32	40.65	40.70	40.70	-0.10	1	2373
10:45:38	40.70	40.75	40.70	-0.10	1	2372
10:45:15	40.70	40.75	40.70	-0.10	1	2371
10:45:07	40.70	40.75	40.70	-0.10	1	2370
10:45:00	40.70	40.75	40.70	-0.10	1	2369
10:44:51	40.65	40.70	40.70	-0.10	1	2368
10:44:40	40.65	40.75	40.65	-0.15	1	2367
10:44:34	40.70	40.75	40.70	-0.10	1	2366
10:44:22	40.70	40.75	40.70	-0.10	1	2365
10:44:20	40.70	40.75	40.70	-0.10	4	2364
10:44:20	40.70	40.75	40.70	-0.10	1	2360
10:43:24	40.70	40.75	40.70	-0.10	1	2359
10:43:02	40.65	40.70	40.70	-0.10	2	2358
10:42:54	40.65	40.70	40.70	-0.10	1	2356
10:42:45	40.65	40.70	40.70	-0.10	1	2355
10:42:15	40.65	40.70	40.65	-0.15	3	2354
10:41:51	40.65	40.70	40.65	-0.15	8	2351
10:41:30	40.65	40.70	40.65	-0.15	2	2343
10:41:15	40.65	40.70	40.70	-0.10	1	2341
10:41:15	40.65	40.70	40.70	-0.10	2	2340
10:40:37	40.65	40.70	40.70	-0.10	1	2338
10:40:27	40.70	40.75	40.70	-0.10	2	2337
10:40:26	40.70	40.75	40.70	-0.10	1	2335
10:40:10	40.70	40.75	40.70	-0.10	2	2334
10:40:10	40.65	40.70	40.70	-0.10	8	2332
10:39:50	40.65	40.70	40.65	-0.15	5	2324
10:39:18	40.65	40.70	40.70	-0.10	1	2319
10:38:12	40.65	40.70	40.70	-0.10	2	2318
10:38:03	40.65	40.70	40.70	-0.10	1	2316
10:37:46	40.70	40.75	40.70	-0.10	1	2315
10:37:45	40.70	40.75	40.70	-0.10	2	2314
10:37:37	40.65	40.75	40.65	-0.15	1	2312
10:37:27	40.65	40.75	40.65	-0.15	2	2311
10:37:16	40.70	40.75	40.70	-0.10	10	2309
10:37:10	40.70	40.75	40.70	-0.10	1	2299
10:36:21	40.70	40.75	40.70	-0.10	1	2298
10:36:06	40.70	40.80	40.70	-0.10	7	2297
10:36:06	40.70	40.80	40.70	-0.10	2	2290
10:36:05	40.75	40.80	40.75	-0.05	1	2288
10:35:33	40.70	40.75	40.75	-0.05	1	2287
10:35:17	40.70	40.75	40.75	-0.05	1	2286
10:35:16	40.70	40.75	40.70	-0.10	1	2285
10:34:33	40.70	40.75	40.70	-0.10	1	2284
10:34:25	40.65	40.70	40.70	-0.10	9	2283
10:34:12	40.65	40.70	40.70	-0.10	3	2274
10:33:56	40.65	40.70	40.65	-0.15	1	2271
10:33:55	40.65	40.70	40.65	-0.15	9	2270
10:33:36	40.65	40.70	40.70	-0.10	1	2261
10:33:25	40.65	40.70	40.70	-0.10	1	2260
10:33:12	40.70	40.75	40.70	-0.10	1	2259
10:33:09	40.70	40.75	40.70	-0.10	1	2258
10:33:08	40.70	40.75	40.70	-0.10	1	2257
10:33:07	40.70	40.75	40.70	-0.10	6	2256
10:33:07	40.70	40.75	40.70	-0.10	10	2250
10:33:07	40.70	40.75	40.70	-0.10	24	2240
10:33:06	40.70	40.75	40.70	-0.10	1	2216
10:32:37	40.70	40.75	40.70	-0.10	2	2215
10:32:23	40.75	40.80	40.75	-0.05	1	2213
10:32:17	40.75	40.80	40.75	-0.05	1	2212
10:30:44	40.70	40.80	40.70	-0.10	2	2211
10:30:12	40.75	40.80	40.75	-0.05	19	2209
10:28:50	40.75	40.80	40.80	0	1	2190
10:28:05	40.80	40.85	40.75	-0.05	1	2189
10:28:05	40.80	40.85	40.80	0	1	2188
10:27:19	40.75	40.85	40.75	-0.05	1	2187
10:26:23	40.75	40.85	40.75	-0.05	1	2186
10:26:10	40.80	40.85	40.80	0	1	2185
10:25:06	40.75	40.80	40.80	0	1	2184
10:24:29	40.75	40.80	40.80	0	3	2183
10:23:50	40.80	40.85	40.80	0	31	2180
10:23:19	40.80	40.85	40.85	+0.05	1	2149
10:22:46	40.80	40.85	40.85	+0.05	10	2148
10:21:29	40.85	40.90	40.85	+0.05	3	2138
10:20:10	40.85	40.90	40.85	+0.05	1	2135
10:20:08	40.85	40.90	40.85	+0.05	3	2134
10:20:08	40.85	40.90	40.85	+0.05	3	2131
10:20:08	40.85	40.95	40.85	+0.05	13	2128
10:19:57	40.90	40.95	40.90	+0.10	14	2115
10:19:42	40.90	40.95	40.90	+0.10	1	2101
10:18:46	40.90	40.95	40.90	+0.10	1	2100
10:18:06	40.90	40.95	40.90	+0.10	1	2099
10:17:27	40.85	40.90	40.90	+0.10	14	2098
10:16:44	40.85	40.90	40.85	+0.05	3	2084
10:15:54	40.80	40.85	40.85	+0.05	2	2081
10:15:53	40.80	40.85	40.85	+0.05	1	2079
10:15:42	40.80	40.85	40.85	+0.05	1	2078
10:15:33	40.80	40.85	40.85	+0.05	1	2077
10:14:44	40.75	40.80	40.80	0	6	2076
10:14:14	40.80	40.85	40.80	0	3	2070
10:14:00	40.80	40.85	40.85	+0.05	1	2067
10:13:49	40.80	40.85	40.85	+0.05	1	2066
10:13:31	40.75	40.80	40.80	0	1	2065
10:13:23	40.80	40.85	40.80	0	1	2064
10:13:23	40.80	40.85	40.80	0	4	2063
10:13:13	40.80	40.85	40.80	0	1	2059
10:13:13	40.80	40.85	40.80	0	1	2058
10:13:06	40.80	40.85	40.80	0	8	2057
10:12:58	40.80	40.85	40.80	0	3	2049
10:12:58	40.80	40.85	40.80	0	1	2046
10:12:50	40.80	40.85	40.85	+0.05	5	2045
10:12:43	40.80	40.85	40.85	+0.05	1	2040
10:12:42	40.80	40.85	40.85	+0.05	2	2039
10:12:28	40.80	40.85	40.85	+0.05	1	2037
10:12:16	40.80	40.85	40.80	0	1	2036
10:12:16	40.80	40.85	40.85	+0.05	1	2035
10:12:08	40.80	40.85	40.80	0	3	2034
10:12:08	40.80	40.90	40.80	0	5	2031
10:11:45	40.80	40.90	40.80	0	1	2026
10:11:45	40.85	40.90	40.85	+0.05	1	2025
10:10:56	40.80	40.85	40.85	+0.05	1	2024
10:10:44	40.80	40.90	40.90	+0.10	2	2023
10:10:43	40.85	40.90	40.85	+0.05	23	2021
10:10:43	40.85	40.90	40.85	+0.05	1	1998
10:09:28	40.85	40.90	40.85	+0.05	1	1997
10:09:18	40.80	40.85	40.85	+0.05	1	1996
10:08:38	40.80	40.85	40.85	+0.05	1	1995
10:08:21	40.85	40.90	40.85	+0.05	1	1994
10:08:20	40.80	40.85	40.85	+0.05	1	1993
10:08:13	40.80	40.85	40.85	+0.05	1	1992
10:08:00	40.85	40.90	40.85	+0.05	8	1991
10:08:00	40.85	40.90	40.85	+0.05	1	1983
10:07:12	40.85	40.90	40.90	+0.10	1	1982
10:06:29	40.90	40.95	40.90	+0.10	12	1981
10:06:28	40.85	40.90	40.90	+0.10	8	1969
10:05:35	40.85	40.90	40.90	+0.10	1	1961
10:05:14	40.85	40.90	40.85	+0.05	1	1960
10:04:32	40.80	40.85	40.85	+0.05	1	1959
10:04:29	40.80	40.85	40.85	+0.05	2	1958
10:04:25	40.80	40.85	40.85	+0.05	1	1956
10:04:23	40.80	40.85	40.85	+0.05	1	1955
10:04:12	40.80	40.85	40.85	+0.05	1	1954
10:04:08	40.80	40.85	40.85	+0.05	1	1953
10:04:00	40.85	40.90	40.85	+0.05	4	1952
10:04:00	40.85	40.90	40.85	+0.05	1	1948
10:04:00	40.85	40.90	40.85	+0.05	1	1947
10:04:00	40.85	40.90	40.85	+0.05	8	1946
10:03:51	40.85	40.90	40.85	+0.05	10	1938
10:03:47	40.85	40.90	40.85	+0.05	1	1928
10:03:23	40.90	40.95	40.90	+0.10	3	1927
10:03:23	40.90	40.95	40.90	+0.10	2	1924
10:03:23	40.90	40.95	40.90	+0.10	1	1922
10:03:23	40.90	40.95	40.90	+0.10	6	1921
10:02:40	40.95	41.00	40.95	+0.15	3	1915
10:02:21	40.90	40.95	40.95	+0.15	1	1912
10:01:47	40.95	41.00	40.95	+0.15	5	1911
10:01:45	40.95	41.00	40.95	+0.15	1	1906
10:01:39	40.95	41.00	40.95	+0.15	2	1905
10:01:39	40.90	40.95	40.95	+0.15	3	1903
10:01:31	40.95	41.00	40.95	+0.15	1	1900
10:01:24	40.90	40.95	40.95	+0.15	1	1899
10:01:01	40.90	40.95	40.95	+0.15	1	1898
10:00:55	40.90	40.95	40.95	+0.15	1	1897
10:00:13	40.90	40.95	40.90	+0.10	1	1896
10:00:13	40.85	40.90	40.90	+0.10	1	1895
10:00:11	40.85	40.90	40.90	+0.10	1	1894
10:00:01	40.90	40.95	40.90	+0.10	7	1893
09:59:59	40.90	41.00	41.00	+0.20	1	1886
09:59:50	40.95	41.00	40.95	+0.15	5	1885
09:59:33	40.90	41.00	41.00	+0.20	1	1880
09:59:23	40.90	40.95	40.95	+0.15	2	1879
09:59:07	40.90	40.95	40.95	+0.15	1	1877
09:58:53	40.95	41.00	40.95	+0.15	1	1876
09:58:51	40.90	40.95	40.95	+0.15	3	1875
09:58:15	40.90	40.95	40.95	+0.15	2	1872
09:58:03	40.85	40.90	40.90	+0.10	1	1870
09:57:55	40.85	40.90	40.90	+0.10	1	1869
09:57:53	40.85	40.90	40.90	+0.10	1	1868
09:57:45	40.80	40.85	40.85	+0.05	5	1867
09:57:43	40.80	40.85	40.85	+0.05	1	1862
09:57:36	40.80	40.85	40.85	+0.05	1	1861
09:57:33	40.80	40.85	40.85	+0.05	1	1860
09:57:33	40.80	40.85	40.85	+0.05	1	1859
09:57:28	40.80	40.85	40.85	+0.05	3	1858
09:57:14	40.75	40.85	40.85	+0.05	3	1855
09:57:11	40.80	40.85	40.80	0	7	1852
09:57:11	40.80	40.85	40.80	0	3	1845
09:57:11	40.80	40.85	40.80	0	7	1842
09:57:04	40.80	40.85	40.80	0	10	1835
09:57:04	40.85	40.90	40.85	+0.05	7	1825
09:57:04	40.85	40.90	40.85	+0.05	5	1818
09:56:56	40.85	40.90	40.85	+0.05	7	1813
09:56:48	40.85	40.95	40.95	+0.15	2	1806
09:56:41	40.90	40.95	40.90	+0.10	1	1804
09:56:40	40.90	40.95	40.90	+0.10	10	1803
09:56:12	40.90	40.95	40.90	+0.10	1	1793
09:56:02	40.90	40.95	40.90	+0.10	1	1792
09:55:55	40.90	40.95	40.90	+0.10	1	1791
09:55:55	40.90	40.95	40.90	+0.10	1	1790
09:55:55	40.90	40.95	40.90	+0.10	1	1789
09:55:54	40.90	40.95	40.90	+0.10	1	1788
09:55:48	40.90	40.95	40.90	+0.10	10	1787
09:55:44	40.90	40.95	40.90	+0.10	1	1777
09:55:44	40.90	40.95	40.90	+0.10	1	1776
09:55:44	40.90	40.95	40.90	+0.10	1	1775
09:55:40	40.95	41.00	40.95	+0.15	1	1774
09:55:40	40.95	41.00	41.00	+0.20	1	1773
09:55:30	40.95	41.00	41.00	+0.20	2	1772
09:55:26	40.95	41.00	41.00	+0.20	1	1770
09:55:25	40.95	41.00	41.00	+0.20	5	1769
09:55:23	40.95	41.00	40.95	+0.15	4	1764
09:55:23	41.00	41.05	41.00	+0.20	14	1760
09:55:23	41.00	41.05	41.00	+0.20	1	1746
09:55:22	41.00	41.05	41.00	+0.20	1	1745
09:55:22	41.00	41.05	41.00	+0.20	1	1744
09:55:21	41.00	41.05	41.00	+0.20	1	1743
09:55:15	41.00	41.05	41.00	+0.20	1	1742
09:55:15	41.00	41.05	41.00	+0.20	1	1741
09:55:15	41.00	41.05	41.05	+0.25	1	1740
09:54:52	41.00	41.05	41.05	+0.25	2	1739
09:54:48	41.00	41.05	41.05	+0.25	1	1737
09:54:40	41.05	41.10	41.05	+0.25	1	1736
09:54:40	41.00	41.10	41.00	+0.20	1	1735
09:54:40	41.00	41.10	41.00	+0.20	1	1734
09:54:40	41.00	41.10	41.00	+0.20	2	1733
09:54:40	41.00	41.10	41.00	+0.20	2	1731
09:54:40	41.00	41.10	41.00	+0.20	1	1729
09:54:33	41.05	41.10	41.05	+0.25	3	1728
09:54:33	41.05	41.10	41.05	+0.25	2	1725
09:54:33	41.05	41.10	41.05	+0.25	4	1723
09:54:32	41.10	41.15	41.10	+0.30	15	1719
09:54:09	41.10	41.20	41.20	+0.40	1	1704
09:54:07	41.15	41.25	41.15	+0.35	29	1703
09:54:07	41.20	41.25	41.20	+0.40	1	1674
09:52:40	41.20	41.25	41.20	+0.40	4	1673
09:52:40	41.15	41.20	41.20	+0.40	1	1669
09:52:27	41.20	41.25	41.20	+0.40	6	1668
09:52:27	41.20	41.25	41.20	+0.40	1	1662
09:52:14	41.20	41.25	41.20	+0.40	3	1661
09:52:09	41.20	41.25	41.25	+0.45	1	1658
09:50:56	41.15	41.25	41.25	+0.45	1	1657
09:50:41	41.10	41.20	41.20	+0.40	5	1656
09:50:41	41.10	41.15	41.15	+0.35	4	1651
09:50:41	41.10	41.15	41.15	+0.35	6	1647
09:50:41	41.10	41.15	41.15	+0.35	1	1641
09:49:56	41.15	41.20	41.15	+0.35	4	1640
09:49:55	41.15	41.20	41.15	+0.35	1	1636
09:49:31	41.15	41.20	41.15	+0.35	6	1635
09:49:30	41.15	41.20	41.15	+0.35	2	1629
09:49:12	41.15	41.20	41.15	+0.35	2	1627
09:49:09	41.15	41.20	41.20	+0.40	1	1625
09:48:53	41.15	41.20	41.20	+0.40	2	1624
09:48:34	41.15	41.20	41.20	+0.40	1	1622
09:48:31	41.15	41.20	41.20	+0.40	1	1621
09:48:02	41.20	41.25	41.20	+0.40	1	1620
09:48:01	41.20	41.25	41.20	+0.40	6	1619
09:48:01	41.15	41.20	41.20	+0.40	1	1613
09:48:00	41.15	41.20	41.15	+0.35	10	1612
09:47:57	41.15	41.20	41.20	+0.40	1	1602
09:47:45	41.15	41.20	41.20	+0.40	1	1601
09:47:44	41.20	41.25	41.20	+0.40	10	1600
09:47:43	41.20	41.25	41.25	+0.45	1	1590
09:47:32	41.20	41.25	41.20	+0.40	1	1589
09:47:16	41.20	41.25	41.20	+0.40	1	1588
09:46:50	41.20	41.25	41.20	+0.40	1	1587
09:46:44	41.20	41.25	41.20	+0.40	2	1586
09:46:25	41.15	41.20	41.20	+0.40	3	1584
09:46:22	41.15	41.20	41.20	+0.40	1	1581
09:46:21	41.15	41.20	41.20	+0.40	2	1580
09:46:09	41.15	41.20	41.20	+0.40	1	1578
09:45:36	41.20	41.25	41.15	+0.35	6	1577
09:45:36	41.20	41.25	41.20	+0.40	4	1571
09:45:34	41.20	41.25	41.20	+0.40	1	1567
09:45:29	41.15	41.20	41.20	+0.40	3	1566
09:45:28	41.15	41.20	41.20	+0.40	1	1563
09:45:25	41.15	41.20	41.20	+0.40	6	1562
09:45:23	41.15	41.20	41.20	+0.40	1	1556
09:45:20	41.15	41.20	41.15	+0.35	2	1555
09:45:14	41.15	41.20	41.20	+0.40	2	1553
09:45:04	41.15	41.25	41.25	+0.45	1	1551
09:45:01	41.20	41.25	41.20	+0.40	20	1550
09:45:01	41.20	41.25	41.20	+0.40	1	1530
09:44:40	41.20	41.25	41.20	+0.40	1	1529
09:44:34	41.20	41.25	41.25	+0.45	1	1528
09:44:17	41.20	41.25	41.25	+0.45	1	1527
09:44:14	41.20	41.25	41.20	+0.40	3	1526
09:44:08	41.20	41.25	41.25	+0.45	1	1523
09:44:05	41.20	41.25	41.25	+0.45	1	1522
09:44:05	41.20	41.25	41.20	+0.40	1	1521
09:43:48	41.20	41.25	41.20	+0.40	1	1520
09:43:47	41.20	41.25	41.25	+0.45	3	1519
09:43:27	41.25	41.30	41.25	+0.45	2	1516
09:43:27	41.25	41.30	41.25	+0.45	2	1514
09:43:26	41.25	41.30	41.25	+0.45	2	1512
09:43:20	41.25	41.30	41.25	+0.45	1	1510
09:43:01	41.30	41.35	41.30	+0.50	4	1509
09:43:00	41.30	41.35	41.30	+0.50	3	1505
09:42:57	41.30	41.35	41.30	+0.50	1	1502
09:42:56	41.35	41.40	41.35	+0.55	13	1501
09:42:14	41.35	41.40	41.35	+0.55	1	1488
09:42:12	41.35	41.40	41.35	+0.55	1	1487
09:41:31	41.35	41.40	41.35	+0.55	1	1486
09:41:17	41.35	41.40	41.40	+0.60	2	1485
09:40:28	41.35	41.40	41.40	+0.60	1	1483
09:40:22	41.35	41.40	41.35	+0.55	1	1482
09:39:17	41.40	41.50	41.35	+0.55	2	1481
09:39:17	41.40	41.50	41.40	+0.60	3	1479
09:39:16	41.45	41.50	41.45	+0.65	1	1476
09:38:58	41.40	41.50	41.40	+0.60	5	1475
09:38:18	41.45	41.50	41.45	+0.65	1	1470
09:37:52	41.50	41.55	41.50	+0.70	2	1469
09:37:32	41.45	41.50	41.50	+0.70	5	1467
09:37:32	41.40	41.50	41.50	+0.70	6	1462
09:37:28	41.45	41.50	41.45	+0.65	1	1456
09:37:17	41.45	41.50	41.50	+0.70	1	1455
09:37:16	41.45	41.50	41.50	+0.70	1	1454
09:37:06	41.40	41.45	41.45	+0.65	2	1453
09:37:06	41.40	41.45	41.45	+0.65	1	1451
09:37:04	41.40	41.45	41.45	+0.65	1	1450
09:36:59	41.40	41.45	41.45	+0.65	1	1449
09:36:49	41.35	41.40	41.40	+0.60	1	1448
09:36:46	41.35	41.40	41.35	+0.55	1	1447
09:36:43	41.35	41.40	41.35	+0.55	1	1446
09:36:42	41.30	41.35	41.35	+0.55	2	1445
09:36:40	41.30	41.35	41.35	+0.55	1	1443
09:36:27	41.25	41.35	41.35	+0.55	2	1442
09:36:27	41.30	41.35	41.30	+0.50	1	1440
09:36:21	41.30	41.35	41.30	+0.50	1	1439
09:36:14	41.30	41.35	41.25	+0.45	4	1438
09:36:14	41.30	41.35	41.30	+0.50	6	1434
09:36:14	41.30	41.35	41.35	+0.55	1	1428
09:36:13	41.30	41.35	41.30	+0.50	1	1427
09:36:04	41.30	41.35	41.30	+0.50	2	1426
09:35:59	41.20	41.25	41.25	+0.45	35	1424
09:35:50	41.20	41.25	41.20	+0.40	1	1389
09:35:35	41.20	41.25	41.20	+0.40	1	1388
09:35:03	41.20	41.25	41.20	+0.40	1	1387
09:34:52	41.20	41.25	41.20	+0.40	3	1386
09:34:51	41.20	41.25	41.20	+0.40	1	1383
09:34:45	41.20	41.25	41.25	+0.45	2	1382
09:34:40	41.20	41.25	41.25	+0.45	2	1380
09:34:20	41.20	41.25	41.25	+0.45	1	1378
09:34:18	41.20	41.25	41.25	+0.45	1	1377
09:33:58	41.20	41.25	41.25	+0.45	1	1376
09:33:56	41.20	41.25	41.20	+0.40	5	1375
09:33:55	41.20	41.25	41.25	+0.45	1	1370
09:33:52	41.20	41.25	41.25	+0.45	2	1369
09:33:40	41.20	41.25	41.20	+0.40	1	1367
09:33:37	41.20	41.25	41.20	+0.40	1	1366
09:33:37	41.20	41.25	41.20	+0.40	1	1365
09:33:37	41.15	41.20	41.20	+0.40	7	1364
09:33:37	41.20	41.25	41.20	+0.40	9	1357
09:33:35	41.20	41.25	41.20	+0.40	1	1348
09:33:35	41.20	41.25	41.20	+0.40	2	1347
09:33:35	41.20	41.25	41.20	+0.40	1	1345
09:33:29	41.20	41.25	41.20	+0.40	4	1344
09:33:23	41.25	41.30	41.25	+0.45	3	1340
09:33:23	41.25	41.30	41.25	+0.45	1	1337
09:33:22	41.25	41.30	41.25	+0.45	1	1336
09:33:20	41.25	41.30	41.25	+0.45	1	1335
09:33:20	41.25	41.30	41.25	+0.45	1	1334
09:33:15	41.25	41.30	41.25	+0.45	1	1333
09:33:13	41.25	41.30	41.25	+0.45	2	1332
09:33:09	41.25	41.30	41.25	+0.45	2	1330
09:33:08	41.25	41.30	41.25	+0.45	1	1328
09:33:08	41.25	41.30	41.25	+0.45	2	1327
09:33:08	41.25	41.30	41.25	+0.45	1	1325
09:33:05	41.25	41.30	41.25	+0.45	1	1324
09:33:02	41.30	41.35	41.30	+0.50	1	1323
09:33:01	41.30	41.35	41.30	+0.50	1	1322
09:33:01	41.30	41.35	41.30	+0.50	4	1321
09:32:51	41.35	41.40	41.35	+0.55	21	1317
09:32:51	41.35	41.40	41.35	+0.55	1	1296
09:32:35	41.35	41.45	41.35	+0.55	1	1295
09:32:08	41.35	41.45	41.35	+0.55	3	1294
09:32:08	41.40	41.45	41.40	+0.60	14	1291
09:32:07	41.40	41.45	41.40	+0.60	2	1277
09:31:59	41.40	41.45	41.40	+0.60	1	1275
09:31:55	41.40	41.45	41.45	+0.65	1	1274
09:31:49	41.40	41.45	41.40	+0.60	1	1273
09:31:27	41.40	41.45	41.40	+0.60	4	1272
09:31:09	41.40	41.45	41.40	+0.60	1	1268
09:31:01	41.40	41.45	41.40	+0.60	1	1267
09:30:59	41.40	41.45	41.40	+0.60	1	1266
09:30:38	41.40	41.45	41.40	+0.60	1	1265
09:30:17	41.40	41.45	41.40	+0.60	1	1264
09:30:16	41.40	41.45	41.40	+0.60	3	1263
09:30:01	41.35	41.40	41.40	+0.60	8	1260
09:29:52	41.35	41.40	41.40	+0.60	1	1252
09:29:50	41.35	41.40	41.40	+0.60	1	1251
09:29:48	41.35	41.40	41.40	+0.60	1	1250
09:29:36	41.35	41.40	41.40	+0.60	1	1249
09:29:35	41.35	41.40	41.40	+0.60	1	1248
09:28:53	41.35	41.40	41.40	+0.60	1	1247
09:28:33	41.40	41.45	41.40	+0.60	2	1246
09:28:32	41.40	41.45	41.40	+0.60	1	1244
09:28:13	41.35	41.40	41.40	+0.60	1	1243
09:28:09	41.35	41.40	41.40	+0.60	1	1242
09:28:08	41.35	41.40	41.40	+0.60	2	1241
09:28:00	41.35	41.40	41.40	+0.60	1	1239
09:28:00	41.35	41.40	41.40	+0.60	1	1238
09:27:49	41.35	41.40	41.40	+0.60	6	1237
09:27:32	41.30	41.35	41.35	+0.55	1	1231
09:27:32	41.30	41.35	41.35	+0.55	2	1230
09:27:32	41.35	41.40	41.35	+0.55	13	1228
09:27:30	41.35	41.40	41.40	+0.60	1	1215
09:27:22	41.35	41.40	41.40	+0.60	1	1214
09:27:22	41.35	41.40	41.35	+0.55	1	1213
09:27:22	41.35	41.40	41.35	+0.55	5	1212
09:27:10	41.35	41.40	41.35	+0.55	1	1207
09:27:09	41.35	41.40	41.40	+0.60	1	1206
09:27:07	41.35	41.40	41.35	+0.55	1	1205
09:27:05	41.35	41.40	41.35	+0.55	1	1204
09:26:58	41.35	41.40	41.40	+0.60	2	1203
09:26:58	41.35	41.40	41.35	+0.55	1	1201
09:26:58	41.35	41.40	41.35	+0.55	1	1200
09:26:49	41.35	41.40	41.35	+0.55	1	1199
09:26:47	41.35	41.40	41.35	+0.55	1	1198
09:26:47	41.35	41.40	41.35	+0.55	1	1197
09:26:46	41.35	41.40	41.40	+0.60	1	1196
09:26:45	41.35	41.45	41.35	+0.55	1	1195
09:26:31	41.40	41.45	41.40	+0.60	5	1194
09:26:27	41.40	41.45	41.40	+0.60	3	1189
09:26:26	41.40	41.45	41.45	+0.65	1	1186
09:26:08	41.40	41.45	41.40	+0.60	1	1185
09:26:07	41.40	41.45	41.45	+0.65	1	1184
09:26:01	41.40	41.45	41.40	+0.60	5	1183
09:25:50	41.45	41.50	41.45	+0.65	1	1178
09:25:40	41.40	41.50	41.40	+0.60	2	1177
09:25:38	41.45	41.50	41.45	+0.65	8	1175
09:25:38	41.45	41.50	41.50	+0.70	1	1167
09:25:10	41.50	41.55	41.50	+0.70	1	1166
09:25:09	41.50	41.55	41.50	+0.70	1	1165
09:25:05	41.45	41.50	41.50	+0.70	20	1164
09:24:37	41.45	41.50	41.50	+0.70	2	1144
09:24:33	41.45	41.50	41.45	+0.65	2	1142
09:24:22	41.45	41.50	41.50	+0.70	5	1140
09:24:20	41.45	41.50	41.50	+0.70	1	1135
09:24:20	41.45	41.50	41.45	+0.65	1	1134
09:23:45	41.50	41.55	41.50	+0.70	21	1133
09:23:25	41.50	41.55	41.55	+0.75	1	1112
09:23:13	41.50	41.55	41.50	+0.70	1	1111
09:23:13	41.50	41.55	41.50	+0.70	1	1110
09:23:13	41.50	41.55	41.50	+0.70	1	1109
09:23:06	41.50	41.55	41.50	+0.70	3	1108
09:23:02	41.50	41.55	41.50	+0.70	8	1105
09:23:02	41.50	41.60	41.50	+0.70	1	1097
09:23:02	41.50	41.60	41.50	+0.70	1	1096
09:23:02	41.50	41.60	41.50	+0.70	1	1095
09:22:58	41.55	41.60	41.55	+0.75	2	1094
09:22:58	41.55	41.60	41.55	+0.75	13	1092
09:22:14	41.55	41.60	41.60	+0.80	1	1079
09:22:02	41.55	41.60	41.60	+0.80	1	1078
09:22:01	41.60	41.65	41.60	+0.80	19	1077
09:21:38	41.60	41.70	41.60	+0.80	1	1058
09:21:26	41.65	41.70	41.65	+0.85	1	1057
09:21:26	41.65	41.70	41.65	+0.85	1	1056
09:21:26	41.60	41.65	41.65	+0.85	8	1055
09:21:17	41.60	41.65	41.65	+0.85	1	1047
09:21:10	41.60	41.65	41.65	+0.85	1	1046
09:21:03	41.65	41.70	41.65	+0.85	1	1045
09:21:03	41.65	41.70	41.65	+0.85	1	1044
09:20:58	41.65	41.70	41.65	+0.85	1	1043
09:20:51	41.65	41.70	41.65	+0.85	1	1042
09:20:47	41.65	41.70	41.65	+0.85	2	1041
09:20:29	41.70	41.75	41.70	+0.90	1	1039
09:20:25	41.70	41.75	41.70	+0.90	5	1038
09:20:16	41.70	41.75	41.70	+0.90	2	1033
09:20:15	41.70	41.75	41.70	+0.90	1	1031
09:20:12	41.70	41.75	41.75	+0.95	1	1030
09:19:26	41.65	41.70	41.70	+0.90	9	1029
09:19:26	41.60	41.65	41.70	+0.90	7	1020
09:19:26	41.60	41.65	41.65	+0.85	18	1013
09:19:23	41.60	41.65	41.60	+0.80	6	995
09:19:19	41.60	41.65	41.60	+0.80	1	989
09:18:50	41.60	41.65	41.60	+0.80	3	988
09:18:44	41.60	41.65	41.60	+0.80	1	985
09:18:33	41.60	41.65	41.65	+0.85	2	984
09:18:18	41.60	41.65	41.65	+0.85	3	982
09:18:16	41.60	41.65	41.60	+0.80	1	979
09:18:11	41.60	41.65	41.60	+0.80	1	978
09:18:09	41.60	41.65	41.65	+0.85	1	977
09:17:58	41.60	41.65	41.60	+0.80	1	976
09:17:58	41.60	41.65	41.60	+0.80	1	975
09:17:41	41.60	41.65	41.65	+0.85	1	974
09:17:39	41.60	41.65	41.60	+0.80	2	973
09:17:26	41.60	41.65	41.65	+0.85	1	971
09:17:23	41.60	41.65	41.60	+0.80	1	970
09:17:22	41.60	41.65	41.60	+0.80	2	969
09:17:17	41.60	41.65	41.60	+0.80	1	967
09:17:09	41.60	41.65	41.60	+0.80	1	966
09:17:03	41.60	41.65	41.65	+0.85	1	965
09:16:57	41.65	41.70	41.65	+0.85	19	964
09:16:48	41.70	41.75	41.70	+0.90	1	945
09:16:43	41.70	41.75	41.70	+0.90	1	944
09:16:42	41.70	41.75	41.70	+0.90	1	943
09:16:36	41.70	41.75	41.70	+0.90	1	942
09:16:36	41.70	41.75	41.70	+0.90	1	941
09:16:28	41.70	41.75	41.70	+0.90	1	940
09:16:28	41.70	41.75	41.70	+0.90	1	939
09:16:15	41.70	41.75	41.70	+0.90	2	938
09:15:59	41.70	41.75	41.70	+0.90	2	936
09:15:58	41.70	41.75	41.70	+0.90	2	934
09:15:56	41.70	41.75	41.70	+0.90	2	932
09:15:49	41.70	41.75	41.70	+0.90	1	930
09:15:46	41.70	41.75	41.70	+0.90	1	929
09:15:32	41.70	41.75	41.70	+0.90	1	928
09:15:26	41.70	41.75	41.70	+0.90	2	927
09:15:20	41.70	41.75	41.70	+0.90	1	925
09:15:11	41.65	41.75	41.65	+0.85	1	924
09:15:05	41.65	41.75	41.65	+0.85	4	923
09:15:03	41.65	41.70	41.70	+0.90	3	919
09:15:02	41.65	41.70	41.75	+0.95	14	916
09:15:02	41.65	41.70	41.70	+0.90	6	902
09:14:59	41.65	41.70	41.65	+0.85	1	896
09:14:47	41.65	41.70	41.70	+0.90	1	895
09:14:46	41.70	41.75	41.70	+0.90	5	894
09:14:46	41.70	41.75	41.70	+0.90	8	889
09:14:35	41.70	41.75	41.70	+0.90	1	881
09:14:32	41.70	41.75	41.70	+0.90	1	880
09:14:30	41.70	41.75	41.70	+0.90	1	879
09:14:27	41.70	41.75	41.70	+0.90	2	878
09:14:17	41.70	41.75	41.70	+0.90	2	876
09:13:50	41.70	41.75	41.70	+0.90	2	874
09:13:42	41.70	41.75	41.75	+0.95	1	872
09:13:27	41.70	41.75	41.70	+0.90	1	871
09:13:14	41.70	41.75	41.70	+0.90	1	870
09:13:08	41.65	41.70	41.70	+0.90	5	869
09:13:08	41.65	41.70	41.65	+0.85	1	864
09:13:05	41.65	41.70	41.70	+0.90	1	863
09:12:51	41.60	41.65	41.65	+0.85	5	862
09:12:50	41.60	41.65	41.65	+0.85	1	857
09:12:45	41.65	41.70	41.65	+0.85	4	856
09:12:25	41.60	41.65	41.65	+0.85	1	852
09:12:17	41.60	41.65	41.65	+0.85	7	851
09:12:17	41.55	41.65	41.65	+0.85	4	844
09:12:12	41.55	41.60	41.60	+0.80	1	840
09:11:58	41.55	41.65	41.55	+0.75	3	839
09:11:42	41.55	41.65	41.55	+0.75	1	836
09:11:42	41.55	41.65	41.55	+0.75	1	835
09:11:37	41.50	41.55	41.55	+0.75	3	834
09:11:37	41.50	41.55	41.55	+0.75	2	831
09:11:37	41.55	41.65	41.55	+0.75	5	829
09:11:36	41.60	41.65	41.60	+0.80	1	824
09:11:36	41.55	41.60	41.60	+0.80	1	823
09:11:25	41.60	41.65	41.60	+0.80	1	822
09:11:23	41.60	41.65	41.50	+0.70	8	821
09:11:23	41.60	41.65	41.55	+0.75	11	813
09:11:23	41.60	41.65	41.60	+0.80	1	802
09:11:13	41.55	41.60	41.60	+0.80	1	801
09:11:02	41.50	41.55	41.55	+0.75	2	800
09:11:00	41.50	41.55	41.55	+0.75	1	798
09:10:56	41.55	41.60	41.55	+0.75	1	797
09:10:55	41.55	41.60	41.55	+0.75	1	796
09:10:52	41.55	41.60	41.55	+0.75	5	795
09:10:50	41.55	41.60	41.55	+0.75	1	790
09:10:30	41.55	41.70	41.55	+0.75	1	789
09:10:29	41.65	41.70	41.65	+0.85	2	788
09:10:25	41.65	41.70	41.70	+0.90	1	786
09:10:18	41.65	41.70	41.70	+0.90	1	785
09:10:13	41.55	41.65	41.65	+0.85	2	784
09:10:11	41.60	41.65	41.60	+0.80	3	782
09:10:11	41.60	41.70	41.60	+0.80	1	779
09:10:10	41.65	41.75	41.65	+0.85	10	778
09:10:06	41.65	41.70	41.70	+0.90	1	768
09:10:02	41.70	41.75	41.70	+0.90	1	767
09:10:01	41.70	41.75	41.70	+0.90	1	766
09:09:59	41.70	41.75	41.70	+0.90	5	765
09:09:55	41.70	41.75	41.70	+0.90	1	760
09:09:54	41.70	41.75	41.75	+0.95	1	759
09:09:53	41.70	41.75	41.70	+0.90	1	758
09:09:41	41.75	41.80	41.70	+0.90	3	757
09:09:41	41.75	41.80	41.75	+0.95	1	754
09:09:38	41.70	41.75	41.75	+0.95	1	753
09:09:35	41.70	41.80	41.80	+1.00	3	752
09:09:35	41.75	41.80	41.75	+0.95	1	749
09:09:30	41.75	41.80	41.75	+0.95	1	748
09:09:28	41.70	41.80	41.70	+0.90	2	747
09:09:26	41.75	41.80	41.75	+0.95	7	745
09:09:22	41.75	41.80	41.75	+0.95	1	738
09:09:21	41.75	41.85	41.85	+1.05	1	737
09:09:20	41.80	41.85	41.75	+0.95	5	736
09:09:20	41.80	41.85	41.80	+1.00	5	731
09:09:17	41.80	41.85	41.80	+1.00	1	726
09:09:17	41.80	41.85	41.80	+1.00	1	725
09:09:15	41.80	41.85	41.80	+1.00	1	724
09:09:14	41.75	41.80	41.80	+1.00	1	723
09:09:11	41.75	41.85	41.85	+1.05	4	722
09:09:11	41.75	41.80	41.80	+1.00	1	718
09:09:11	41.80	41.85	41.80	+1.00	1	717
09:09:10	41.80	41.85	41.80	+1.00	1	716
09:09:07	41.80	41.85	41.80	+1.00	1	715
09:09:03	41.80	41.85	41.80	+1.00	1	714
09:09:00	41.80	41.85	41.85	+1.05	1	713
09:08:59	41.80	41.85	41.80	+1.00	1	712
09:08:55	41.80	41.85	41.80	+1.00	1	711
09:08:48	41.80	41.85	41.80	+1.00	1	710
09:08:46	41.80	41.85	41.85	+1.05	2	709
09:08:45	41.80	41.85	41.80	+1.00	1	707
09:08:37	41.80	41.90	41.80	+1.00	1	706
09:08:31	41.80	41.85	41.85	+1.05	11	705
09:08:31	41.75	41.80	41.80	+1.00	2	694
09:08:31	41.80	41.85	41.80	+1.00	2	692
09:08:30	41.75	41.80	41.80	+1.00	3	690
09:08:28	41.80	41.85	41.80	+1.00	4	687
09:08:24	41.75	41.80	41.80	+1.00	3	683
09:08:24	41.75	41.80	41.80	+1.00	1	680
09:08:23	41.75	41.80	41.80	+1.00	1	679
09:08:18	41.75	41.80	41.80	+1.00	1	678
09:08:07	41.75	41.80	41.80	+1.00	1	677
09:08:06	41.75	41.80	41.75	+0.95	3	676
09:08:05	41.75	41.80	41.80	+1.00	1	673
09:08:01	41.75	41.80	41.80	+1.00	1	672
09:07:57	41.75	41.80	41.75	+0.95	1	671
09:07:56	41.75	41.80	41.80	+1.00	5	670
09:07:54	41.75	41.80	41.75	+0.95	1	665
09:07:51	41.75	41.80	41.75	+0.95	1	664
09:07:49	41.75	41.80	41.75	+0.95	2	663
09:07:45	41.70	41.75	41.75	+0.95	1	661
09:07:41	41.75	41.80	41.75	+0.95	1	660
09:07:33	41.70	41.75	41.75	+0.95	3	659
09:07:27	41.75	41.85	41.70	+0.90	1	656
09:07:27	41.75	41.85	41.75	+0.95	1	655
09:07:24	41.80	41.85	41.80	+1.00	1	654
09:07:22	41.75	41.80	41.80	+1.00	3	653
09:07:22	41.75	41.80	41.75	+0.95	1	650
09:07:22	41.75	41.80	41.80	+1.00	11	649
09:07:22	41.70	41.75	41.75	+0.95	8	638
09:07:21	41.70	41.75	41.70	+0.90	1	630
09:07:13	41.70	41.75	41.65	+0.85	1	629
09:07:13	41.70	41.75	41.70	+0.90	1	628
09:07:10	41.70	41.80	41.70	+0.90	3	627
09:07:04	41.70	41.80	41.70	+0.90	1	624
09:06:59	41.75	41.80	41.75	+0.95	1	623
09:06:59	41.75	41.80	41.75	+0.95	5	622
09:06:56	41.80	41.85	41.80	+1.00	19	617
09:06:53	41.80	41.85	41.80	+1.00	1	598
09:06:53	41.80	41.85	41.85	+1.05	1	597
09:06:48	41.80	41.85	41.85	+1.05	1	596
09:06:37	41.80	41.85	41.85	+1.05	1	595
09:06:36	41.80	41.85	41.85	+1.05	1	594
09:06:32	41.85	41.90	41.85	+1.05	5	593
09:06:29	41.85	41.90	41.85	+1.05	1	588
09:06:28	41.85	41.90	41.85	+1.05	1	587
09:06:26	41.85	41.90	41.85	+1.05	1	586
09:06:19	41.85	41.90	41.85	+1.05	1	585
09:06:16	41.80	41.85	41.85	+1.05	5	584
09:06:15	41.80	41.85	41.85	+1.05	5	579
09:06:13	41.80	41.85	41.85	+1.05	3	574
09:06:13	41.80	41.85	41.85	+1.05	1	571
09:06:08	41.80	41.85	41.85	+1.05	1	570
09:06:08	41.80	41.85	41.85	+1.05	1	569
09:06:04	41.80	41.85	41.85	+1.05	1	568
09:06:00	41.80	41.85	41.85	+1.05	5	567
09:05:55	41.80	41.85	41.85	+1.05	1	562
09:05:53	41.80	41.85	41.80	+1.00	1	561
09:05:49	41.80	41.85	41.80	+1.00	1	560
09:05:47	41.80	41.85	41.85	+1.05	1	559
09:05:43	41.80	41.85	41.85	+1.05	1	558
09:05:40	41.80	41.85	41.85	+1.05	1	557
09:05:36	41.80	41.85	41.80	+1.00	1	556
09:05:34	41.80	41.85	41.80	+1.00	1	555
09:05:32	41.80	41.85	41.80	+1.00	1	554
09:05:30	41.80	41.85	41.80	+1.00	1	553
09:05:29	41.80	41.85	41.80	+1.00	1	552
09:05:29	41.80	41.85	41.80	+1.00	1	551
09:05:28	41.80	41.85	41.80	+1.00	1	550
09:05:27	41.80	41.85	41.80	+1.00	1	549
09:05:24	41.75	41.80	41.80	+1.00	1	548
09:05:20	41.75	41.80	41.80	+1.00	3	547
09:05:15	41.75	41.80	41.80	+1.00	3	544
09:05:15	41.75	41.80	41.80	+1.00	2	541
09:05:09	41.75	41.80	41.75	+0.95	1	539
09:05:09	41.75	41.80	41.80	+1.00	1	538
09:05:03	41.75	41.80	41.80	+1.00	1	537
09:05:01	41.75	41.80	41.80	+1.00	1	536
09:04:57	41.75	41.80	41.75	+0.95	5	535
09:04:53	41.75	41.85	41.75	+0.95	1	530
09:04:53	41.80	41.85	41.80	+1.00	6	529
09:04:53	41.80	41.85	41.80	+1.00	1	523
09:04:52	41.80	41.85	41.85	+1.05	1	522
09:04:51	41.85	41.90	41.85	+1.05	4	521
09:04:51	41.85	41.90	41.90	+1.10	1	517
09:04:48	41.75	41.85	41.85	+1.05	1	516
09:04:48	41.75	41.85	41.85	+1.05	3	515
09:04:47	41.75	41.85	41.85	+1.05	1	512
09:04:47	41.75	41.85	41.85	+1.05	1	511
09:04:44	41.75	41.85	41.85	+1.05	1	510
09:04:44	41.80	41.85	41.80	+1.00	10	509
09:04:43	41.75	41.90	41.90	+1.10	1	499
09:04:43	41.80	41.95	41.75	+0.95	3	498
09:04:43	41.80	41.95	41.80	+1.00	2	495
09:04:42	41.80	41.95	41.95	+1.15	1	493
09:04:40	41.90	41.95	41.90	+1.10	5	492
09:04:37	41.80	41.95	41.95	+1.15	1	487
09:04:37	41.80	41.95	41.95	+1.15	2	486
09:04:37	41.80	41.95	41.95	+1.15	2	484
09:04:37	41.80	41.95	41.95	+1.15	1	482
09:04:34	41.85	41.90	41.90	+1.10	2	481
09:04:34	41.85	41.90	41.85	+1.05	1	479
09:04:33	41.85	42.00	42.00	+1.20	8	478
09:04:33	41.85	42.00	42.00	+1.20	1	470
09:04:33	41.95	42.00	41.95	+1.15	14	469
09:04:29	41.95	42.00	42.00	+1.20	1	455
09:04:29	41.95	42.00	41.95	+1.15	1	454
09:04:28	41.95	42.00	42.00	+1.20	1	453
09:04:28	41.95	42.00	41.95	+1.15	1	452
09:04:28	41.90	41.95	41.95	+1.15	12	451
09:04:28	41.90	41.95	41.95	+1.15	1	439
09:04:27	41.90	41.95	41.95	+1.15	2	438
09:04:27	41.85	41.90	41.90	+1.10	24	436
09:04:27	41.85	41.90	41.90	+1.10	1	412
09:04:27	41.85	41.90	41.90	+1.10	1	411
09:04:27	41.85	41.90	41.90	+1.10	4	410
09:04:27	41.85	41.90	41.90	+1.10	11	406
09:04:27	41.80	41.85	41.85	+1.05	19	395
09:04:27	41.80	41.85	41.85	+1.05	1	376
09:04:27	41.80	41.85	41.85	+1.05	1	375
09:04:27	41.80	41.85	41.85	+1.05	1	374
09:04:26	41.80	41.85	41.80	+1.00	1	373
09:04:24	41.80	41.85	41.80	+1.00	1	372
09:04:22	41.75	41.80	41.80	+1.00	1	371
09:04:21	41.75	41.80	41.80	+1.00	3	370
09:04:18	41.80	41.85	41.80	+1.00	1	367
09:04:16	41.75	41.80	41.80	+1.00	11	366
09:04:16	41.75	41.80	41.80	+1.00	1	355
09:04:16	41.75	41.80	41.80	+1.00	1	354
09:04:16	41.70	41.80	41.80	+1.00	3	353
09:04:16	41.70	41.80	41.80	+1.00	3	350
09:04:16	41.70	41.80	41.80	+1.00	1	347
09:04:16	41.70	41.80	41.80	+1.00	2	346
09:04:15	41.75	41.80	41.75	+0.95	1	344
09:04:12	41.75	41.80	41.75	+0.95	1	343
09:04:12	41.70	41.75	41.75	+0.95	4	342
09:04:06	41.65	41.70	41.70	+0.90	19	338
09:04:06	41.65	41.70	41.70	+0.90	3	319
09:04:06	41.60	41.70	41.60	+0.80	1	316
09:04:05	41.55	41.65	41.65	+0.85	3	315
09:04:05	41.55	41.65	41.65	+0.85	3	312
09:04:05	41.55	41.65	41.65	+0.85	1	309
09:04:05	41.55	41.65	41.65	+0.85	2	308
09:03:59	41.50	41.60	41.60	+0.80	4	306
09:03:58	41.45	41.60	41.45	+0.65	2	302
09:03:57	41.45	41.55	41.55	+0.75	3	300
09:03:55	41.40	41.50	41.50	+0.70	1	297
09:03:54	41.40	41.50	41.50	+0.70	2	296
09:03:54	41.40	41.50	41.50	+0.70	3	294
09:03:54	41.40	41.50	41.50	+0.70	1	291
09:03:54	41.40	41.50	41.50	+0.70	2	290
09:03:54	41.45	41.50	41.45	+0.65	1	288
09:03:49	41.45	41.50	41.45	+0.65	1	287
09:03:49	41.40	41.45	41.45	+0.65	1	286
09:03:47	41.40	41.45	41.40	+0.60	1	285
09:03:39	41.35	41.45	41.45	+0.65	1	284
09:03:36	41.40	41.45	41.40	+0.60	6	283
09:03:30	41.45	41.50	41.45	+0.65	8	277
09:03:23	41.45	41.55	41.45	+0.65	1	269
09:03:17	41.50	41.55	41.50	+0.70	3	268
09:03:17	41.45	41.50	41.50	+0.70	7	265
09:03:17	41.45	41.50	41.45	+0.65	1	258
09:03:15	41.45	41.50	41.45	+0.65	2	257
09:03:06	41.45	41.50	41.45	+0.65	1	255
09:03:01	41.45	41.50	41.50	+0.70	1	254
09:02:50	41.45	41.50	41.45	+0.65	1	253
09:02:50	41.40	41.45	41.45	+0.65	5	252
09:02:49	41.35	41.40	41.40	+0.60	1	247
09:02:48	41.40	41.45	41.40	+0.60	1	246
09:02:36	41.40	41.45	41.40	+0.60	1	245
09:02:36	41.35	41.40	41.40	+0.60	1	244
09:02:36	41.35	41.40	41.40	+0.60	5	243
09:02:32	41.35	41.40	41.35	+0.55	1	238
09:02:29	41.35	41.40	41.35	+0.55	1	237
09:02:28	41.35	41.40	41.35	+0.55	2	236
09:02:27	41.35	41.40	41.40	+0.60	1	234
09:02:27	41.35	41.40	41.35	+0.55	1	233
09:02:19	41.35	41.40	41.35	+0.55	1	232
09:02:11	41.35	41.40	41.40	+0.60	1	231
09:02:06	41.40	41.45	41.45	+0.65	1	230
09:02:05	41.40	41.45	41.40	+0.60	1	229
09:01:57	41.45	41.50	41.45	+0.65	1	228
09:01:57	41.45	41.55	41.45	+0.65	3	227
09:01:57	41.50	41.55	41.50	+0.70	20	224
09:01:53	41.50	41.55	41.50	+0.70	2	204
09:01:52	41.55	41.60	41.55	+0.75	3	202
09:01:45	41.60	41.65	41.60	+0.80	1	199
09:01:44	41.60	41.65	41.60	+0.80	1	198
09:01:44	41.55	41.60	41.60	+0.80	1	197
09:01:42	41.60	41.65	41.60	+0.80	1	196
09:01:36	41.60	41.70	41.60	+0.80	7	195
09:01:35	41.65	41.70	41.65	+0.85	2	188
09:01:35	41.65	41.70	41.70	+0.90	1	186
09:01:32	41.65	41.70	41.65	+0.85	1	185
09:01:27	41.70	41.75	41.70	+0.90	1	184
09:01:27	41.70	41.75	41.70	+0.90	1	183
09:01:26	41.60	41.70	41.70	+0.90	4	182
09:01:24	41.65	41.70	41.65	+0.85	1	178
09:01:22	41.65	41.70	41.65	+0.85	2	177
09:01:21	41.65	41.70	41.65	+0.85	1	175
09:01:21	41.70	41.75	41.70	+0.90	2	174
09:01:21	41.70	41.75	41.70	+0.90	1	172
09:01:20	41.70	41.80	41.70	+0.90	1	171
09:01:20	41.70	41.85	41.70	+0.90	1	170
09:01:16	41.65	41.70	41.70	+0.90	2	169
09:01:13	41.60	41.65	41.65	+0.85	1	167
09:01:11	41.70	41.75	41.70	+0.90	2	166
09:01:11	41.60	41.70	41.70	+0.90	4	164
09:01:09	41.60	41.70	41.60	+0.80	1	160
09:01:07	41.55	41.65	41.90	+1.10	5	159
09:01:07	41.55	41.65	41.85	+1.05	2	154
09:01:07	41.55	41.65	41.80	+1.00	9	152
09:01:07	41.55	41.65	41.75	+0.95	1	143
09:01:07	41.55	41.65	41.70	+0.90	8	142
09:01:07	41.55	41.65	41.65	+0.85	3	134
09:01:04	41.60	41.65	41.60	+0.80	1	131
09:00:56	41.70	41.75	41.70	+0.90	1	130
09:00:48	41.55	41.80	41.55	+0.75	5	129
09:00:45	41.50	41.55	41.80	+1.00	21	124
09:00:45	41.50	41.55	41.75	+0.95	15	103
09:00:45	41.50	41.55	41.70	+0.90	6	88
09:00:45	41.50	41.55	41.65	+0.85	3	82
09:00:45	41.50	41.55	41.60	+0.80	12	79
09:00:45	41.50	41.55	41.55	+0.75	3	67
09:00:44	41.55	41.60	41.55	+0.75	2	64
09:00:31	41.40	41.50	41.50	+0.70	21	62
09:00:31	41.35	41.45	41.45	+0.65	13	41
09:00:25	41.25	41.40	41.40	+0.60	2	28
09:00:25	41.30	41.40	41.40	+0.60	1	26
09:00:24	41.30	41.35	41.35	+0.55	2	25
09:00:24	41.25	41.30	41.30	+0.50	1	23
09:00:15	41.30	41.35	41.30	+0.50	1	22
09:00:12	41.25	41.35	41.35	+0.55	1	21
09:00:10	41.25	41.30	41.30	+0.50	1	20
09:00:05	--	--	41.25	+0.45	19	19

　

大宇接連參與兩筆私募斥資1.16...

海運漲價潮再現台灣首檔航運ET...

我的自選股

即時重大訊息

‧台灣首次參加美國邁阿密食品展 ...
‧金管會檢查局長人事定案銀行局...
‧M31跌破1000元大關台股剩14千金

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。