最新彭(雙)浪：LED首季是今年谷底看好MicroLED前景熱門張國華遭控涉內線交易金管會：分析若有異常交檢調

更新報價

康　舒 (6282) 電子零組件業上市金仁寶集團

39.85 ▼-0.55 -1.36% 1.80億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.55	4,507	39.85	20	39.90	19	40.45	40.45	39.80	40.40

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	39.85	39.90	39.85	-0.55	17	4507
13:30:00	39.85	39.90	39.85	-0.55	262	4490
13:24:55	39.90	39.95	39.90	-0.50	1	4228
13:24:35	39.90	39.95	39.90	-0.50	1	4227
13:24:25	39.90	39.95	39.90	-0.50	1	4226
13:24:24	39.90	39.95	39.90	-0.50	1	4225
13:24:20	39.90	39.95	39.90	-0.50	30	4224
13:24:10	39.90	39.95	39.90	-0.50	1	4194
13:24:07	39.90	39.95	39.90	-0.50	1	4193
13:24:02	39.90	39.95	39.95	-0.45	1	4192
13:24:00	39.90	39.95	39.90	-0.50	1	4191
13:23:58	39.90	39.95	39.90	-0.50	5	4190
13:23:57	39.90	39.95	39.90	-0.50	1	4185
13:23:50	39.90	39.95	39.90	-0.50	1	4184
13:23:45	39.90	39.95	39.90	-0.50	4	4183
13:23:40	39.90	39.95	39.90	-0.50	2	4179
13:23:36	39.90	39.95	39.90	-0.50	4	4177
13:23:25	39.90	39.95	39.90	-0.50	1	4173
13:23:24	39.90	39.95	39.90	-0.50	1	4172
13:23:20	39.90	39.95	39.90	-0.50	1	4171
13:23:07	39.90	39.95	39.90	-0.50	10	4170
13:23:07	39.90	39.95	39.90	-0.50	5	4160
13:23:02	39.90	39.95	39.90	-0.50	2	4155
13:23:00	39.90	39.95	39.90	-0.50	1	4153
13:22:56	39.90	39.95	39.90	-0.50	1	4152
13:22:48	39.90	39.95	39.90	-0.50	1	4151
13:22:46	39.90	39.95	39.90	-0.50	1	4150
13:22:40	39.90	39.95	39.90	-0.50	1	4149
13:22:39	39.90	39.95	39.90	-0.50	2	4148
13:22:38	39.90	39.95	39.90	-0.50	3	4146
13:22:33	39.90	39.95	39.90	-0.50	3	4143
13:22:32	39.90	39.95	39.95	-0.45	1	4140
13:22:31	39.90	39.95	39.90	-0.50	2	4139
13:22:15	39.90	39.95	39.90	-0.50	1	4137
13:21:55	39.90	39.95	39.90	-0.50	1	4136
13:21:40	39.90	39.95	39.90	-0.50	2	4135
13:21:40	39.90	39.95	39.90	-0.50	2	4133
13:21:37	39.90	39.95	39.90	-0.50	5	4131
13:21:33	39.90	39.95	39.95	-0.45	1	4126
13:21:33	39.90	39.95	39.90	-0.50	1	4125
13:21:23	39.90	39.95	39.95	-0.45	10	4124
13:20:56	39.90	39.95	39.95	-0.45	1	4114
13:20:51	39.90	39.95	39.90	-0.50	2	4113
13:20:45	39.90	39.95	39.95	-0.45	1	4111
13:20:28	39.90	39.95	39.95	-0.45	8	4110
13:20:21	39.90	39.95	39.90	-0.50	1	4102
13:20:15	39.90	39.95	39.95	-0.45	2	4101
13:20:14	39.90	39.95	39.90	-0.50	1	4099
13:20:07	39.90	39.95	39.90	-0.50	1	4098
13:19:40	39.90	39.95	39.90	-0.50	2	4097
13:19:34	39.90	39.95	39.95	-0.45	1	4095
13:19:29	39.85	39.90	39.90	-0.50	15	4094
13:19:27	39.85	39.90	39.85	-0.55	2	4079
13:19:27	39.85	39.90	39.85	-0.55	2	4077
13:19:20	39.85	39.90	39.90	-0.50	1	4075
13:18:48	39.85	39.90	39.90	-0.50	1	4074
13:18:45	39.85	39.90	39.85	-0.55	2	4073
13:18:44	39.85	39.90	39.85	-0.55	2	4071
13:18:42	39.85	39.90	39.85	-0.55	1	4069
13:18:32	39.85	39.90	39.85	-0.55	3	4068
13:18:27	39.85	39.90	39.85	-0.55	1	4065
13:18:22	39.85	39.90	39.90	-0.50	2	4064
13:18:07	39.90	39.95	39.90	-0.50	2	4062
13:18:03	39.90	39.95	39.90	-0.50	1	4060
13:17:43	39.90	39.95	39.90	-0.50	1	4059
13:17:40	39.90	39.95	39.90	-0.50	8	4058
13:17:28	39.90	39.95	39.95	-0.45	1	4050
13:17:16	39.90	39.95	39.95	-0.45	1	4049
13:16:20	39.85	39.95	39.95	-0.45	2	4048
13:16:08	39.85	39.90	39.90	-0.50	1	4046
13:16:01	39.85	39.95	39.85	-0.55	1	4045
13:15:53	39.85	39.95	39.85	-0.55	1	4044
13:15:51	39.85	39.95	39.85	-0.55	3	4043
13:15:46	39.90	39.95	39.85	-0.55	9	4040
13:15:46	39.90	39.95	39.90	-0.50	1	4031
13:15:45	39.90	39.95	39.90	-0.50	1	4030
13:15:25	39.90	39.95	39.90	-0.50	2	4029
13:15:25	39.90	39.95	39.90	-0.50	1	4027
13:15:11	39.90	39.95	39.90	-0.50	2	4026
13:15:05	39.85	39.90	39.90	-0.50	7	4024
13:15:03	39.90	39.95	39.90	-0.50	3	4017
13:14:45	39.90	39.95	39.90	-0.50	1	4014
13:14:18	39.90	39.95	39.90	-0.50	1	4013
13:13:51	39.90	39.95	39.90	-0.50	1	4012
13:13:18	39.90	39.95	39.90	-0.50	1	4011
13:12:50	39.85	39.90	39.90	-0.50	1	4010
13:12:47	39.85	39.90	39.90	-0.50	1	4009
13:12:43	39.85	39.90	39.85	-0.55	1	4008
13:12:36	39.85	39.90	39.90	-0.50	4	4007
13:12:21	39.90	39.95	39.90	-0.50	7	4003
13:12:21	39.90	39.95	39.90	-0.50	1	3996
13:12:09	39.90	39.95	39.90	-0.50	1	3995
13:11:42	39.90	39.95	39.90	-0.50	1	3994
13:11:33	39.90	39.95	39.95	-0.45	1	3993
13:11:31	39.90	39.95	39.90	-0.50	5	3992
13:11:28	39.90	39.95	39.95	-0.45	1	3987
13:11:25	39.90	39.95	39.90	-0.50	1	3986
13:11:22	39.90	39.95	39.90	-0.50	2	3985
13:11:16	39.90	39.95	39.90	-0.50	4	3983
13:11:10	39.85	39.90	39.90	-0.50	1	3979
13:11:03	39.85	39.90	39.90	-0.50	1	3978
13:10:54	39.85	39.90	39.90	-0.50	1	3977
13:10:37	39.85	39.90	39.90	-0.50	8	3976
13:10:31	39.85	39.90	39.85	-0.55	1	3968
13:10:29	39.85	39.90	39.85	-0.55	2	3967
13:10:28	39.85	39.90	39.90	-0.50	1	3965
13:10:22	39.85	39.90	39.90	-0.50	1	3964
13:10:17	39.85	39.90	39.90	-0.50	1	3963
13:10:09	39.85	39.90	39.90	-0.50	1	3962
13:10:08	39.85	39.90	39.90	-0.50	1	3961
13:09:57	39.85	39.90	39.90	-0.50	2	3960
13:09:56	39.85	39.90	39.90	-0.50	1	3958
13:09:37	39.85	39.90	39.90	-0.50	1	3957
13:09:37	39.85	39.90	39.90	-0.50	2	3956
13:09:37	39.90	39.95	39.90	-0.50	8	3954
13:09:31	39.90	39.95	39.90	-0.50	3	3946
13:09:31	39.90	39.95	39.90	-0.50	5	3943
13:09:27	39.90	39.95	39.90	-0.50	10	3938
13:08:48	39.90	39.95	39.95	-0.45	1	3928
13:07:20	39.85	39.90	39.95	-0.45	3	3927
13:07:20	39.85	39.90	39.90	-0.50	7	3924
13:06:58	39.85	39.95	39.95	-0.45	1	3917
13:06:55	39.85	39.90	39.95	-0.45	5	3916
13:06:55	39.85	39.90	39.90	-0.50	5	3911
13:06:54	39.85	39.90	39.90	-0.50	1	3906
13:06:52	39.85	39.90	39.85	-0.55	8	3905
13:06:51	39.90	39.95	39.90	-0.50	4	3897
13:06:51	39.90	39.95	39.85	-0.55	81	3893
13:06:51	39.90	39.95	39.90	-0.50	139	3812
13:06:43	39.90	39.95	39.95	-0.45	1	3673
13:06:24	39.90	39.95	39.95	-0.45	2	3672
13:06:21	39.90	39.95	39.90	-0.50	5	3670
13:06:21	39.90	39.95	39.95	-0.45	2	3665
13:05:57	39.90	39.95	39.90	-0.50	1	3663
13:05:49	39.90	39.95	39.95	-0.45	10	3662
13:05:49	39.95	40.00	39.95	-0.45	1	3652
13:05:40	39.95	40.00	39.95	-0.45	4	3651
13:05:40	39.95	40.00	39.95	-0.45	1	3647
13:05:38	39.95	40.00	39.95	-0.45	1	3646
13:05:38	39.95	40.00	39.95	-0.45	2	3645
13:05:38	39.95	40.00	39.95	-0.45	1	3643
13:05:38	39.90	39.95	39.95	-0.45	2	3642
13:05:34	39.90	39.95	39.95	-0.45	1	3640
13:05:34	39.90	39.95	39.95	-0.45	1	3639
13:05:31	39.90	39.95	39.95	-0.45	10	3638
13:05:29	39.90	39.95	39.90	-0.50	1	3628
13:05:11	39.95	40.00	39.95	-0.45	1	3627
13:05:10	39.95	40.00	39.95	-0.45	1	3626
13:05:10	39.95	40.00	39.95	-0.45	2	3625
13:05:10	39.90	39.95	39.95	-0.45	1	3623
13:04:46	39.95	40.00	39.95	-0.45	2	3622
13:04:46	39.95	40.00	39.95	-0.45	24	3620
13:04:46	39.95	40.00	39.95	-0.45	4	3596
13:04:46	39.95	40.00	39.95	-0.45	2	3592
13:04:46	39.95	40.00	39.95	-0.45	2	3590
13:04:46	39.95	40.00	39.95	-0.45	4	3588
13:04:46	39.95	40.00	39.95	-0.45	2	3584
13:04:46	39.95	40.00	39.95	-0.45	24	3582
13:04:46	39.95	40.00	39.95	-0.45	2	3558
13:04:46	39.95	40.00	39.95	-0.45	2	3556
13:04:46	39.95	40.00	39.95	-0.45	1	3554
13:04:05	39.95	40.00	40.00	-0.40	1	3553
13:03:31	39.95	40.00	39.95	-0.45	1	3552
13:03:10	39.95	40.00	39.95	-0.45	1	3551
13:02:59	39.95	40.00	39.95	-0.45	6	3550
13:02:47	39.95	40.00	39.95	-0.45	2	3544
13:02:23	39.95	40.00	40.00	-0.40	1	3542
13:02:20	39.95	40.00	40.00	-0.40	1	3541
13:01:58	39.95	40.00	40.00	-0.40	1	3540
13:01:58	39.95	40.00	40.00	-0.40	1	3539
13:01:27	39.95	40.00	40.00	-0.40	1	3538
13:01:22	39.95	40.00	40.00	-0.40	1	3537
13:01:04	39.95	40.00	40.00	-0.40	1	3536
13:00:53	39.95	40.00	40.00	-0.40	1	3535
13:00:44	39.95	40.00	40.00	-0.40	1	3534
13:00:41	39.95	40.00	39.95	-0.45	2	3533
13:00:38	39.95	40.00	40.00	-0.40	1	3531
13:00:37	39.95	40.00	40.00	-0.40	1	3530
13:00:37	39.95	40.00	40.00	-0.40	1	3529
13:00:26	39.95	40.00	39.95	-0.45	1	3528
13:00:15	39.95	40.00	39.95	-0.45	1	3527
12:59:41	39.95	40.00	40.00	-0.40	1	3526
12:59:30	39.95	40.00	39.95	-0.45	5	3525
12:58:58	39.95	40.00	39.95	-0.45	1	3520
12:58:35	39.95	40.00	39.95	-0.45	1	3519
12:58:01	39.95	40.00	39.95	-0.45	2	3518
12:57:33	39.95	40.00	40.00	-0.40	1	3516
12:57:14	39.95	40.00	40.00	-0.40	1	3515
12:57:09	39.95	40.00	40.00	-0.40	3	3514
12:56:22	39.95	40.00	40.00	-0.40	1	3511
12:56:17	39.95	40.00	40.00	-0.40	1	3510
12:56:12	39.95	40.00	40.00	-0.40	1	3509
12:56:02	39.95	40.00	40.00	-0.40	1	3508
12:55:57	39.95	40.00	40.00	-0.40	1	3507
12:55:48	40.00	40.05	40.00	-0.40	3	3506
12:55:48	40.00	40.05	40.00	-0.40	2	3503
12:55:48	39.95	40.00	40.00	-0.40	1	3501
12:55:41	39.95	40.00	40.00	-0.40	10	3500
12:55:38	39.95	40.00	40.00	-0.40	2	3490
12:55:31	39.95	40.00	40.00	-0.40	3	3488
12:55:08	39.95	40.00	40.00	-0.40	5	3485
12:54:09	39.95	40.00	39.95	-0.45	1	3480
12:53:13	39.95	40.00	40.00	-0.40	1	3479
12:52:37	39.95	40.00	40.00	-0.40	1	3478
12:52:29	39.95	40.00	40.00	-0.40	1	3477
12:52:22	39.95	40.00	40.00	-0.40	1	3476
12:52:21	39.95	40.00	39.95	-0.45	1	3475
12:52:00	39.95	40.00	40.00	-0.40	2	3474
12:51:41	39.95	40.00	39.95	-0.45	2	3472
12:51:41	39.95	40.00	39.95	-0.45	4	3470
12:51:41	39.95	40.00	39.95	-0.45	3	3466
12:51:41	39.95	40.00	39.95	-0.45	3	3463
12:51:41	39.95	40.00	39.95	-0.45	2	3460
12:51:35	39.95	40.00	40.00	-0.40	1	3458
12:51:31	39.95	40.00	39.95	-0.45	1	3457
12:51:22	39.95	40.00	40.00	-0.40	1	3456
12:50:12	39.95	40.00	40.00	-0.40	1	3455
12:49:54	39.95	40.00	40.00	-0.40	1	3454
12:49:49	39.95	40.00	40.00	-0.40	1	3453
12:49:36	39.95	40.00	40.00	-0.40	1	3452
12:47:22	39.95	40.00	40.00	-0.40	1	3451
12:46:59	39.95	40.00	40.00	-0.40	5	3450
12:46:33	39.95	40.00	40.00	-0.40	1	3445
12:46:07	39.95	40.00	40.00	-0.40	1	3444
12:46:04	39.95	40.00	39.95	-0.45	1	3443
12:45:10	40.00	40.05	40.00	-0.40	10	3442
12:44:17	40.00	40.05	40.00	-0.40	1	3432
12:43:38	40.00	40.05	40.00	-0.40	15	3431
12:43:25	40.00	40.05	40.05	-0.35	5	3416
12:43:12	40.00	40.05	40.00	-0.40	1	3411
12:43:06	40.00	40.05	40.05	-0.35	3	3410
12:43:02	40.00	40.05	40.00	-0.40	2	3407
12:42:18	40.00	40.05	40.05	-0.35	3	3405
12:42:05	40.00	40.05	40.05	-0.35	5	3402
12:41:05	40.00	40.05	40.05	-0.35	2	3397
12:40:29	40.00	40.05	40.05	-0.35	10	3395
12:40:12	40.00	40.05	40.05	-0.35	1	3385
12:39:51	40.00	40.05	40.05	-0.35	1	3384
12:39:04	40.00	40.05	40.05	-0.35	1	3383
12:38:54	40.00	40.05	40.00	-0.40	1	3382
12:38:33	40.00	40.05	40.00	-0.40	1	3381
12:38:32	40.00	40.05	40.00	-0.40	1	3380
12:37:49	40.00	40.05	40.00	-0.40	2	3379
12:37:44	39.95	40.00	40.00	-0.40	9	3377
12:36:49	39.95	40.00	40.00	-0.40	1	3368
12:36:40	39.95	40.00	40.00	-0.40	1	3367
12:36:01	39.95	40.00	40.00	-0.40	1	3366
12:34:27	39.95	40.00	40.00	-0.40	1	3365
12:34:12	39.95	40.00	39.95	-0.45	1	3364
12:32:52	39.95	40.00	39.95	-0.45	1	3363
12:31:41	39.95	40.05	39.95	-0.45	2	3362
12:31:29	39.95	40.05	39.95	-0.45	30	3360
12:30:27	40.00	40.05	40.00	-0.40	1	3330
12:30:23	39.95	40.00	40.00	-0.40	4	3329
12:30:17	39.95	40.00	40.00	-0.40	1	3325
12:30:06	39.95	40.00	40.00	-0.40	1	3324
12:30:03	39.95	40.00	39.95	-0.45	1	3323
12:29:40	39.95	40.05	39.95	-0.45	5	3322
12:29:35	40.00	40.05	40.00	-0.40	1	3317
12:29:26	39.95	40.05	39.95	-0.45	2	3316
12:29:01	39.95	40.05	39.95	-0.45	1	3314
12:29:01	39.95	40.05	39.95	-0.45	3	3313
12:29:01	40.00	40.05	40.00	-0.40	1	3310
12:29:01	40.00	40.05	40.00	-0.40	47	3309
12:28:57	40.00	40.05	40.00	-0.40	2	3262
12:28:35	40.00	40.05	40.00	-0.40	3	3260
12:28:27	40.00	40.05	40.00	-0.40	4	3257
12:28:26	40.00	40.05	40.00	-0.40	4	3253
12:27:26	40.00	40.05	40.00	-0.40	2	3249
12:27:13	40.00	40.05	40.00	-0.40	1	3247
12:27:05	40.00	40.05	40.00	-0.40	1	3246
12:26:57	40.00	40.05	40.00	-0.40	2	3245
12:25:07	40.00	40.05	40.00	-0.40	5	3243
12:25:02	40.00	40.05	40.00	-0.40	1	3238
12:24:52	40.00	40.05	40.00	-0.40	15	3237
12:24:50	40.00	40.05	40.00	-0.40	1	3222
12:24:28	40.00	40.05	40.00	-0.40	1	3221
12:23:05	40.00	40.05	40.00	-0.40	2	3220
12:23:05	40.00	40.05	40.00	-0.40	2	3218
12:23:05	40.00	40.05	40.00	-0.40	6	3216
12:23:04	40.00	40.05	40.00	-0.40	2	3210
12:23:04	40.00	40.05	40.00	-0.40	2	3208
12:21:38	40.00	40.05	40.00	-0.40	1	3206
12:21:25	40.00	40.05	40.05	-0.35	1	3205
12:19:48	40.00	40.05	40.05	-0.35	1	3204
12:19:29	40.00	40.05	40.05	-0.35	5	3203
12:19:13	40.00	40.05	40.00	-0.40	1	3198
12:19:09	40.00	40.05	40.05	-0.35	1	3197
12:18:51	40.00	40.05	40.00	-0.40	1	3196
12:18:39	40.00	40.05	40.05	-0.35	2	3195
12:18:20	40.00	40.05	40.05	-0.35	1	3193
12:17:59	40.00	40.05	40.00	-0.40	1	3192
12:17:46	40.00	40.05	40.00	-0.40	1	3191
12:17:02	40.00	40.05	40.00	-0.40	1	3190
12:16:33	40.00	40.05	40.00	-0.40	2	3189
12:16:30	40.00	40.05	40.00	-0.40	1	3187
12:16:25	40.00	40.05	40.00	-0.40	1	3186
12:16:14	40.00	40.05	40.00	-0.40	1	3185
12:16:13	40.00	40.05	40.00	-0.40	1	3184
12:15:48	40.00	40.05	40.00	-0.40	1	3183
12:15:46	40.00	40.05	40.00	-0.40	1	3182
12:14:52	40.00	40.05	40.00	-0.40	3	3181
12:14:08	40.00	40.05	40.05	-0.35	1	3178
12:13:03	40.05	40.10	40.05	-0.35	2	3177
12:12:59	40.05	40.10	40.05	-0.35	3	3175
12:12:49	40.05	40.10	40.05	-0.35	4	3172
12:12:49	40.00	40.05	40.05	-0.35	2	3168
12:12:31	40.00	40.05	40.05	-0.35	1	3166
12:11:24	40.00	40.05	40.00	-0.40	3	3165
12:10:54	40.00	40.10	40.00	-0.40	1	3162
12:10:37	40.05	40.10	40.05	-0.35	1	3161
12:10:32	40.05	40.10	40.05	-0.35	2	3160
12:10:22	40.00	40.05	40.05	-0.35	1	3158
12:10:14	40.00	40.05	40.05	-0.35	2	3157
12:09:14	40.00	40.05	40.05	-0.35	1	3155
12:08:25	40.00	40.10	40.10	-0.30	1	3154
12:08:25	40.05	40.10	40.05	-0.35	21	3153
12:08:02	40.05	40.10	40.05	-0.35	2	3132
12:08:02	40.05	40.10	40.05	-0.35	2	3130
12:06:57	40.05	40.10	40.10	-0.30	2	3128
12:06:57	40.05	40.10	40.10	-0.30	1	3126
12:04:35	40.10	40.15	40.10	-0.30	1	3125
12:04:35	40.10	40.15	40.10	-0.30	2	3124
12:04:35	40.10	40.15	40.10	-0.30	2	3122
12:04:02	40.10	40.15	40.10	-0.30	2	3120
12:04:02	40.05	40.10	40.10	-0.30	3	3118
12:02:03	40.05	40.10	40.10	-0.30	1	3115
12:02:03	40.10	40.15	40.10	-0.30	6	3114
11:59:59	40.10	40.15	40.15	-0.25	1	3108
11:58:36	40.10	40.15	40.10	-0.30	2	3107
11:58:35	40.10	40.15	40.10	-0.30	3	3105
11:56:00	40.10	40.15	40.20	-0.20	3	3102
11:56:00	40.10	40.15	40.15	-0.25	2	3099
11:55:16	40.10	40.15	40.10	-0.30	1	3097
11:55:11	40.10	40.15	40.10	-0.30	3	3096
11:53:46	40.10	40.15	40.10	-0.30	1	3093
11:53:05	40.10	40.15	40.10	-0.30	2	3092
11:52:47	40.10	40.15	40.10	-0.30	1	3090
11:52:10	40.10	40.15	40.10	-0.30	1	3089
11:51:57	40.10	40.15	40.10	-0.30	1	3088
11:51:43	40.10	40.15	40.15	-0.25	1	3087
11:50:21	40.10	40.15	40.15	-0.25	2	3086
11:50:21	40.10	40.15	40.15	-0.25	2	3084
11:48:56	40.10	40.15	40.10	-0.30	1	3082
11:48:51	40.10	40.15	40.10	-0.30	2	3081
11:48:21	40.10	40.15	40.10	-0.30	1	3079
11:46:10	40.10	40.20	40.10	-0.30	2	3078
11:45:12	40.10	40.20	40.10	-0.30	1	3076
11:44:02	40.10	40.20	40.10	-0.30	1	3075
11:44:00	40.10	40.15	40.15	-0.25	1	3074
11:43:35	40.10	40.15	40.10	-0.30	1	3073
11:42:43	40.10	40.20	40.10	-0.30	1	3072
11:41:40	40.15	40.20	40.15	-0.25	1	3071
11:41:26	40.15	40.20	40.15	-0.25	5	3070
11:40:12	40.15	40.20	40.15	-0.25	2	3065
11:39:46	40.15	40.20	40.15	-0.25	5	3063
11:39:23	40.15	40.20	40.15	-0.25	1	3058
11:39:13	40.15	40.20	40.15	-0.25	1	3057
11:38:52	40.15	40.20	40.15	-0.25	1	3056
11:38:31	40.15	40.20	40.20	-0.20	2	3055
11:36:12	40.20	40.25	40.20	-0.20	2	3053
11:36:04	40.20	40.25	40.20	-0.20	1	3051
11:35:57	40.20	40.25	40.20	-0.20	1	3050
11:35:25	40.20	40.25	40.20	-0.20	4	3049
11:35:00	40.20	40.25	40.20	-0.20	10	3045
11:34:36	40.20	40.25	40.20	-0.20	10	3035
11:34:35	40.20	40.25	40.20	-0.20	2	3025
11:34:29	40.20	40.25	40.25	-0.15	1	3023
11:34:21	40.20	40.25	40.25	-0.15	1	3022
11:34:19	40.20	40.25	40.25	-0.15	1	3021
11:34:10	40.20	40.25	40.25	-0.15	1	3020
11:34:01	40.20	40.25	40.25	-0.15	1	3019
11:33:47	40.20	40.25	40.25	-0.15	1	3018
11:33:43	40.20	40.25	40.25	-0.15	1	3017
11:33:41	40.20	40.25	40.25	-0.15	1	3016
11:33:38	40.20	40.25	40.25	-0.15	1	3015
11:33:24	40.20	40.25	40.25	-0.15	1	3014
11:33:24	40.20	40.25	40.25	-0.15	1	3013
11:33:23	40.20	40.25	40.25	-0.15	1	3012
11:33:01	40.20	40.25	40.25	-0.15	1	3011
11:33:00	40.20	40.25	40.25	-0.15	1	3010
11:32:22	40.20	40.25	40.25	-0.15	1	3009
11:32:10	40.20	40.25	40.25	-0.15	1	3008
11:32:01	40.20	40.25	40.25	-0.15	1	3007
11:31:56	40.20	40.25	40.25	-0.15	1	3006
11:31:39	40.20	40.25	40.25	-0.15	7	3005
11:31:20	40.20	40.25	40.20	-0.20	6	2998
11:31:19	40.15	40.25	40.25	-0.15	5	2992
11:31:06	40.15	40.25	40.25	-0.15	1	2987
11:31:03	40.15	40.25	40.25	-0.15	1	2986
11:30:55	40.15	40.25	40.25	-0.15	1	2985
11:30:49	40.15	40.25	40.25	-0.15	1	2984
11:30:45	40.20	40.25	40.20	-0.20	2	2983
11:30:40	40.15	40.25	40.25	-0.15	1	2981
11:30:39	40.15	40.25	40.25	-0.15	1	2980
11:30:32	40.15	40.20	40.20	-0.20	1	2979
11:30:31	40.15	40.20	40.20	-0.20	1	2978
11:30:31	40.15	40.20	40.20	-0.20	1	2977
11:30:12	40.15	40.25	40.25	-0.15	1	2976
11:29:44	40.15	40.20	40.20	-0.20	3	2975
11:29:33	40.15	40.20	40.20	-0.20	1	2972
11:29:27	40.10	40.20	40.20	-0.20	1	2971
11:29:22	40.10	40.20	40.20	-0.20	1	2970
11:29:18	40.10	40.20	40.20	-0.20	1	2969
11:29:14	40.10	40.20	40.20	-0.20	1	2968
11:29:06	40.10	40.20	40.20	-0.20	1	2967
11:28:58	40.10	40.20	40.20	-0.20	1	2966
11:28:44	40.10	40.15	40.15	-0.25	1	2965
11:28:44	40.10	40.15	40.15	-0.25	5	2964
11:27:32	40.05	40.15	40.15	-0.25	1	2959
11:27:25	40.05	40.10	40.10	-0.30	5	2958
11:27:25	40.05	40.10	40.10	-0.30	3	2953
11:27:25	40.05	40.10	40.10	-0.30	4	2950
11:27:24	40.05	40.10	40.10	-0.30	7	2946
11:26:57	40.05	40.10	40.10	-0.30	1	2939
11:26:28	40.05	40.10	40.05	-0.35	1	2938
11:26:22	40.05	40.10	40.05	-0.35	1	2937
11:26:11	40.05	40.10	40.05	-0.35	1	2936
11:25:42	40.05	40.10	40.10	-0.30	1	2935
11:25:31	40.05	40.10	40.10	-0.30	1	2934
11:25:26	40.05	40.10	40.10	-0.30	1	2933
11:25:09	40.05	40.10	40.05	-0.35	1	2932
11:24:34	40.05	40.10	40.05	-0.35	4	2931
11:24:34	40.05	40.10	40.05	-0.35	1	2927
11:24:33	40.05	40.10	40.10	-0.30	1	2926
11:24:20	40.05	40.10	40.05	-0.35	2	2925
11:22:04	40.05	40.10	40.05	-0.35	1	2923
11:21:47	40.05	40.10	40.05	-0.35	2	2922
11:21:47	40.05	40.10	40.05	-0.35	33	2920
11:21:46	40.05	40.10	40.05	-0.35	1	2887
11:21:42	40.05	40.10	40.05	-0.35	1	2886
11:21:42	40.05	40.10	40.05	-0.35	1	2885
11:21:15	40.10	40.15	40.10	-0.30	4	2884
11:21:11	40.10	40.15	40.15	-0.25	1	2880
11:20:36	40.05	40.15	40.15	-0.25	1	2879
11:20:09	40.05	40.10	40.10	-0.30	2	2878
11:20:05	40.10	40.15	40.10	-0.30	1	2876
11:19:39	40.05	40.10	40.10	-0.30	2	2875
11:19:38	40.10	40.15	40.10	-0.30	2	2873
11:19:11	40.10	40.15	40.10	-0.30	1	2871
11:18:28	40.10	40.15	40.10	-0.30	1	2870
11:18:23	40.10	40.15	40.10	-0.30	1	2869
11:18:18	40.10	40.15	40.10	-0.30	2	2868
11:18:07	40.10	40.15	40.10	-0.30	1	2866
11:17:10	40.10	40.15	40.10	-0.30	5	2865
11:16:38	40.10	40.15	40.10	-0.30	1	2860
11:16:16	40.10	40.15	40.10	-0.30	1	2859
11:13:58	40.10	40.15	40.10	-0.30	2	2858
11:13:31	40.05	40.15	40.15	-0.25	1	2856
11:13:07	40.05	40.10	40.10	-0.30	1	2855
11:13:07	40.05	40.10	40.10	-0.30	3	2854
11:13:01	40.05	40.10	40.10	-0.30	2	2851
11:13:00	40.10	40.15	40.10	-0.30	1	2849
11:12:38	40.10	40.15	40.10	-0.30	1	2848
11:12:21	40.10	40.15	40.10	-0.30	1	2847
11:11:58	40.05	40.10	40.10	-0.30	1	2846
11:11:57	40.10	40.15	40.10	-0.30	4	2845
11:11:54	40.10	40.15	40.10	-0.30	1	2841
11:11:52	40.10	40.15	40.10	-0.30	1	2840
11:11:48	40.10	40.15	40.10	-0.30	5	2839
11:11:30	40.10	40.15	40.10	-0.30	1	2834
11:11:07	40.10	40.15	40.10	-0.30	2	2833
11:11:02	40.10	40.15	40.10	-0.30	3	2831
11:10:59	40.10	40.15	40.10	-0.30	1	2828
11:10:44	40.10	40.15	40.10	-0.30	2	2827
11:10:35	40.10	40.15	40.10	-0.30	2	2825
11:10:31	40.10	40.15	40.10	-0.30	1	2823
11:08:57	40.15	40.25	40.10	-0.30	6	2822
11:08:57	40.15	40.25	40.15	-0.25	1	2816
11:08:35	40.10	40.20	40.20	-0.20	1	2815
11:08:34	40.10	40.20	40.20	-0.20	1	2814
11:08:34	40.10	40.20	40.20	-0.20	2	2813
11:08:29	40.10	40.15	40.15	-0.25	4	2811
11:08:29	40.15	40.20	40.15	-0.25	2	2807
11:07:37	40.10	40.15	40.15	-0.25	2	2805
11:07:35	40.15	40.20	40.15	-0.25	1	2803
11:07:34	40.15	40.20	40.15	-0.25	1	2802
11:07:25	40.15	40.20	40.15	-0.25	1	2801
11:07:24	40.15	40.20	40.15	-0.25	2	2800
11:07:24	40.15	40.20	40.15	-0.25	2	2798
11:07:24	40.15	40.20	40.15	-0.25	4	2796
11:06:08	40.15	40.20	40.15	-0.25	2	2792
11:04:29	40.15	40.25	40.15	-0.25	1	2790
11:04:29	40.15	40.20	40.20	-0.20	1	2789
11:04:28	40.15	40.20	40.20	-0.20	3	2788
11:03:49	40.15	40.20	40.20	-0.20	1	2785
11:03:41	40.15	40.20	40.20	-0.20	1	2784
11:03:18	40.15	40.20	40.20	-0.20	3	2783
11:02:06	40.15	40.20	40.15	-0.25	1	2780
11:02:05	40.15	40.20	40.15	-0.25	1	2779
11:02:04	40.15	40.20	40.15	-0.25	1	2778
11:02:03	40.15	40.20	40.15	-0.25	1	2777
11:02:02	40.15	40.20	40.15	-0.25	1	2776
11:02:01	40.15	40.20	40.15	-0.25	1	2775
11:00:40	40.15	40.25	40.15	-0.25	1	2774
11:00:31	40.15	40.25	40.15	-0.25	1	2773
10:59:43	40.15	40.25	40.15	-0.25	1	2772
10:59:28	40.20	40.25	40.20	-0.20	2	2771
10:59:28	40.15	40.20	40.20	-0.20	1	2769
10:58:30	40.15	40.25	40.15	-0.25	1	2768
10:57:42	40.15	40.25	40.25	-0.15	1	2767
10:57:38	40.20	40.25	40.20	-0.20	1	2766
10:57:35	40.20	40.25	40.20	-0.20	1	2765
10:57:33	40.20	40.25	40.20	-0.20	2	2764
10:57:29	40.20	40.25	40.20	-0.20	1	2762
10:57:19	40.20	40.25	40.20	-0.20	2	2761
10:57:18	40.20	40.25	40.25	-0.15	1	2759
10:57:15	40.20	40.25	40.20	-0.20	1	2758
10:57:06	40.20	40.25	40.20	-0.20	2	2757
10:57:03	40.20	40.25	40.20	-0.20	1	2755
10:56:52	40.20	40.25	40.20	-0.20	1	2754
10:55:53	40.20	40.25	40.25	-0.15	2	2753
10:55:37	40.20	40.25	40.25	-0.15	1	2751
10:55:24	40.20	40.25	40.25	-0.15	1	2750
10:55:14	40.25	40.30	40.25	-0.15	2	2749
10:54:35	40.20	40.25	40.25	-0.15	1	2747
10:54:11	40.20	40.25	40.25	-0.15	1	2746
10:54:11	40.20	40.25	40.25	-0.15	1	2745
10:53:12	40.25	40.30	40.25	-0.15	2	2744
10:53:11	40.25	40.30	40.25	-0.15	2	2742
10:53:11	40.25	40.30	40.25	-0.15	2	2740
10:53:11	40.25	40.30	40.25	-0.15	2	2738
10:52:51	40.25	40.30	40.25	-0.15	1	2736
10:52:50	40.25	40.30	40.25	-0.15	1	2735
10:52:14	40.25	40.30	40.30	-0.10	1	2734
10:52:08	40.30	40.35	40.30	-0.10	1	2733
10:51:46	40.25	40.35	40.35	-0.05	1	2732
10:51:46	40.25	40.30	40.30	-0.10	1	2731
10:51:42	40.25	40.30	40.30	-0.10	3	2730
10:50:21	40.30	40.35	40.30	-0.10	2	2727
10:50:21	40.30	40.35	40.30	-0.10	2	2725
10:50:20	40.25	40.30	40.30	-0.10	2	2723
10:50:20	40.30	40.35	40.30	-0.10	6	2721
10:49:50	40.30	40.35	40.35	-0.05	2	2715
10:49:50	40.30	40.35	40.35	-0.05	1	2713
10:49:26	40.35	40.40	40.35	-0.05	3	2712
10:48:35	40.25	40.30	40.30	-0.10	4	2709
10:48:35	40.30	40.40	40.30	-0.10	6	2705
10:48:25	40.35	40.40	40.35	-0.05	1	2699
10:48:25	40.35	40.40	40.35	-0.05	2	2698
10:48:18	40.35	40.40	40.35	-0.05	1	2696
10:48:18	40.30	40.35	40.35	-0.05	9	2695
10:47:42	40.30	40.35	40.30	-0.10	3	2686
10:47:20	40.35	40.40	40.35	-0.05	6	2683
10:47:20	40.35	40.40	40.35	-0.05	3	2677
10:47:10	40.35	40.40	40.35	-0.05	1	2674
10:47:09	40.35	40.40	40.35	-0.05	2	2673
10:47:09	40.35	40.40	40.35	-0.05	2	2671
10:47:09	40.35	40.40	40.35	-0.05	2	2669
10:47:07	40.35	40.40	40.40	0	1	2667
10:46:59	40.35	40.40	40.40	0	1	2666
10:46:55	40.35	40.40	40.40	0	1	2665
10:46:49	40.35	40.40	40.40	0	1	2664
10:46:47	40.35	40.40	40.35	-0.05	1	2663
10:46:35	40.35	40.40	40.35	-0.05	2	2662
10:46:35	40.30	40.40	40.40	0	1	2660
10:46:27	40.30	40.40	40.40	0	1	2659
10:46:23	40.30	40.35	40.35	-0.05	12	2658
10:46:19	40.30	40.35	40.35	-0.05	1	2646
10:46:18	40.30	40.35	40.35	-0.05	1	2645
10:46:17	40.30	40.35	40.35	-0.05	1	2644
10:45:46	40.30	40.35	40.35	-0.05	1	2643
10:45:22	40.30	40.35	40.35	-0.05	1	2642
10:45:12	40.30	40.35	40.35	-0.05	1	2641
10:44:59	40.30	40.35	40.30	-0.10	1	2640
10:44:28	40.30	40.35	40.30	-0.10	2	2639
10:44:06	40.30	40.35	40.30	-0.10	5	2637
10:43:38	40.30	40.35	40.30	-0.10	1	2632
10:43:12	40.30	40.35	40.35	-0.05	1	2631
10:43:12	40.30	40.35	40.30	-0.10	6	2630
10:43:11	40.30	40.35	40.30	-0.10	2	2624
10:43:11	40.30	40.35	40.35	-0.05	3	2622
10:43:11	40.30	40.35	40.35	-0.05	4	2619
10:43:11	40.30	40.35	40.35	-0.05	4	2615
10:42:44	40.25	40.30	40.30	-0.10	1	2611
10:42:44	40.25	40.30	40.30	-0.10	3	2610
10:42:43	40.25	40.30	40.30	-0.10	2	2607
10:42:43	40.25	40.30	40.30	-0.10	2	2605
10:42:43	40.25	40.30	40.30	-0.10	3	2603
10:42:00	40.20	40.25	40.25	-0.15	1	2600
10:42:00	40.25	40.30	40.25	-0.15	1	2599
10:41:59	40.20	40.25	40.25	-0.15	1	2598
10:41:59	40.25	40.35	40.25	-0.15	2	2597
10:41:52	40.25	40.35	40.25	-0.15	1	2595
10:41:18	40.25	40.35	40.25	-0.15	3	2594
10:41:08	40.30	40.35	40.30	-0.10	1	2591
10:40:56	40.30	40.35	40.35	-0.05	1	2590
10:40:35	40.25	40.30	40.30	-0.10	8	2589
10:39:52	40.25	40.30	40.30	-0.10	2	2581
10:39:51	40.25	40.30	40.20	-0.20	1	2579
10:39:51	40.25	40.30	40.25	-0.15	1	2578
10:39:44	40.25	40.30	40.25	-0.15	2	2577
10:39:39	40.25	40.30	40.25	-0.15	1	2575
10:39:07	40.25	40.30	40.25	-0.15	2	2574
10:38:22	40.25	40.30	40.25	-0.15	1	2572
10:37:59	40.25	40.30	40.25	-0.15	2	2571
10:37:59	40.25	40.30	40.25	-0.15	2	2569
10:37:42	40.25	40.30	40.30	-0.10	1	2567
10:37:17	40.25	40.30	40.30	-0.10	1	2566
10:37:02	40.25	40.30	40.25	-0.15	1	2565
10:37:01	40.25	40.30	40.25	-0.15	4	2564
10:36:56	40.25	40.30	40.30	-0.10	1	2560
10:35:43	40.30	40.35	40.30	-0.10	2	2559
10:35:43	40.30	40.35	40.30	-0.10	1	2557
10:35:43	40.30	40.35	40.30	-0.10	5	2556
10:35:17	40.30	40.35	40.30	-0.10	1	2551
10:34:48	40.30	40.35	40.30	-0.10	1	2550
10:34:43	40.30	40.35	40.30	-0.10	3	2549
10:33:19	40.25	40.30	40.30	-0.10	2	2546
10:33:19	40.30	40.35	40.30	-0.10	5	2544
10:33:17	40.30	40.35	40.30	-0.10	2	2539
10:33:09	40.30	40.35	40.30	-0.10	1	2537
10:32:51	40.35	40.40	40.35	-0.05	2	2536
10:32:51	40.35	40.40	40.35	-0.05	1	2534
10:32:47	40.35	40.40	40.35	-0.05	4	2533
10:32:37	40.35	40.40	40.35	-0.05	1	2529
10:32:26	40.35	40.40	40.35	-0.05	1	2528
10:32:24	40.35	40.40	40.35	-0.05	1	2527
10:32:16	40.30	40.35	40.35	-0.05	8	2526
10:32:15	40.35	40.40	40.30	-0.10	2	2518
10:32:15	40.35	40.40	40.35	-0.05	2	2516
10:32:15	40.30	40.35	40.35	-0.05	4	2514
10:32:15	40.35	40.40	40.35	-0.05	2	2510
10:32:10	40.30	40.35	40.35	-0.05	2	2508
10:32:03	40.30	40.35	40.35	-0.05	1	2506
10:32:00	40.30	40.35	40.35	-0.05	1	2505
10:31:55	40.30	40.35	40.35	-0.05	2	2504
10:31:54	40.30	40.35	40.35	-0.05	1	2502
10:31:53	40.30	40.35	40.35	-0.05	1	2501
10:31:51	40.30	40.35	40.30	-0.10	2	2500
10:31:51	40.30	40.35	40.30	-0.10	1	2498
10:31:51	40.25	40.30	40.30	-0.10	1	2497
10:31:51	40.25	40.30	40.30	-0.10	1	2496
10:31:51	40.20	40.25	40.25	-0.15	3	2495
10:31:51	40.30	40.35	40.25	-0.15	17	2492
10:31:51	40.30	40.35	40.30	-0.10	8	2475
10:31:51	40.30	40.35	40.30	-0.10	1	2467
10:31:51	40.35	40.40	40.35	-0.05	1	2466
10:31:51	40.35	40.40	40.35	-0.05	1	2465
10:31:49	40.35	40.40	40.35	-0.05	2	2464
10:31:41	40.35	40.40	40.35	-0.05	1	2462
10:31:40	40.35	40.40	40.35	-0.05	1	2461
10:31:37	40.35	40.40	40.35	-0.05	11	2460
10:31:29	40.35	40.40	40.35	-0.05	1	2449
10:31:23	40.35	40.40	40.35	-0.05	1	2448
10:31:22	40.35	40.40	40.35	-0.05	1	2447
10:31:21	40.35	40.40	40.35	-0.05	1	2446
10:31:18	40.35	40.40	40.35	-0.05	1	2445
10:31:12	40.35	40.40	40.35	-0.05	1	2444
10:31:09	40.35	40.40	40.35	-0.05	1	2443
10:31:00	40.35	40.40	40.35	-0.05	1	2442
10:30:48	40.35	40.40	40.35	-0.05	3	2441
10:30:46	40.35	40.40	40.35	-0.05	1	2438
10:30:45	40.35	40.40	40.40	0	1	2437
10:30:35	40.35	40.40	40.40	0	1	2436
10:30:32	40.35	40.40	40.35	-0.05	1	2435
10:30:28	40.35	40.40	40.40	0	1	2434
10:30:12	40.35	40.40	40.35	-0.05	1	2433
10:30:09	40.35	40.40	40.35	-0.05	1	2432
10:29:54	40.35	40.40	40.35	-0.05	1	2431
10:29:47	40.35	40.40	40.40	0	1	2430
10:29:47	40.35	40.40	40.35	-0.05	10	2429
10:29:27	40.35	40.40	40.40	0	1	2419
10:29:26	40.35	40.40	40.40	0	1	2418
10:29:21	40.35	40.40	40.40	0	5	2417
10:29:14	40.35	40.40	40.40	0	1	2412
10:29:13	40.35	40.40	40.40	0	2	2411
10:29:09	40.35	40.40	40.40	0	2	2409
10:29:09	40.35	40.40	40.40	0	23	2407
10:29:09	40.35	40.40	40.40	0	1	2384
10:29:08	40.35	40.40	40.35	-0.05	1	2383
10:29:02	40.35	40.40	40.40	0	1	2382
10:28:55	40.35	40.40	40.40	0	1	2381
10:28:49	40.35	40.40	40.35	-0.05	3	2380
10:28:40	40.35	40.40	40.40	0	1	2377
10:28:37	40.35	40.40	40.35	-0.05	1	2376
10:28:33	40.35	40.40	40.40	0	1	2375
10:28:30	40.35	40.40	40.35	-0.05	1	2374
10:28:26	40.35	40.40	40.40	0	1	2373
10:28:25	40.35	40.40	40.35	-0.05	1	2372
10:28:23	40.35	40.40	40.35	-0.05	2	2371
10:28:22	40.35	40.40	40.35	-0.05	7	2369
10:28:20	40.35	40.40	40.40	0	1	2362
10:28:16	40.35	40.40	40.40	0	1	2361
10:28:15	40.35	40.40	40.40	0	2	2360
10:28:14	40.35	40.40	40.40	0	1	2358
10:28:11	40.35	40.40	40.40	0	1	2357
10:28:11	40.35	40.40	40.35	-0.05	1	2356
10:28:05	40.35	40.40	40.40	0	1	2355
10:28:04	40.35	40.40	40.40	0	1	2354
10:27:54	40.35	40.40	40.40	0	1	2353
10:27:53	40.35	40.40	40.40	0	1	2352
10:27:49	40.35	40.40	40.35	-0.05	1	2351
10:27:47	40.35	40.40	40.40	0	5	2350
10:27:47	40.35	40.40	40.40	0	1	2345
10:27:43	40.35	40.40	40.35	-0.05	5	2344
10:27:42	40.35	40.40	40.40	0	1	2339
10:27:40	40.35	40.40	40.40	0	1	2338
10:27:39	40.35	40.40	40.35	-0.05	2	2337
10:27:39	40.35	40.40	40.35	-0.05	1	2335
10:27:36	40.35	40.40	40.35	-0.05	2	2334
10:27:36	40.30	40.35	40.35	-0.05	1	2332
10:27:33	40.30	40.35	40.35	-0.05	1	2331
10:27:33	40.30	40.35	40.35	-0.05	1	2330
10:27:33	40.30	40.35	40.35	-0.05	1	2329
10:27:32	40.30	40.35	40.35	-0.05	1	2328
10:27:27	40.30	40.35	40.35	-0.05	1	2327
10:27:24	40.30	40.35	40.35	-0.05	1	2326
10:27:24	40.30	40.35	40.35	-0.05	1	2325
10:27:23	40.30	40.35	40.35	-0.05	3	2324
10:27:23	40.30	40.35	40.35	-0.05	3	2321
10:27:23	40.30	40.35	40.35	-0.05	1	2318
10:27:16	40.30	40.35	40.35	-0.05	1	2317
10:27:09	40.25	40.30	40.30	-0.10	11	2316
10:27:09	40.25	40.30	40.30	-0.10	1	2305
10:27:02	40.25	40.30	40.30	-0.10	1	2304
10:27:00	40.25	40.30	40.30	-0.10	1	2303
10:26:59	40.25	40.30	40.30	-0.10	3	2302
10:26:59	40.25	40.30	40.30	-0.10	2	2299
10:26:53	40.25	40.30	40.30	-0.10	1	2297
10:26:52	40.25	40.30	40.30	-0.10	2	2296
10:26:50	40.25	40.30	40.30	-0.10	2	2294
10:26:45	40.25	40.30	40.25	-0.15	2	2292
10:26:45	40.15	40.25	40.25	-0.15	24	2290
10:26:45	40.10	40.20	40.20	-0.20	52	2266
10:26:38	40.10	40.20	40.20	-0.20	1	2214
10:26:37	40.10	40.15	40.15	-0.25	10	2213
10:26:30	40.10	40.20	40.20	-0.20	1	2203
10:26:24	40.10	40.15	40.15	-0.25	8	2202
10:26:19	40.05	40.15	40.15	-0.25	1	2194
10:26:13	40.05	40.10	40.10	-0.30	1	2193
10:26:05	40.05	40.10	40.10	-0.30	5	2192
10:25:40	40.00	40.10	40.10	-0.30	1	2187
10:25:34	40.00	40.10	40.10	-0.30	1	2186
10:25:24	40.00	40.10	40.10	-0.30	1	2185
10:25:22	40.00	40.10	40.10	-0.30	1	2184
10:25:11	40.00	40.05	40.05	-0.35	10	2183
10:24:49	40.00	40.05	40.00	-0.40	3	2173
10:22:38	40.00	40.05	40.05	-0.35	1	2170
10:21:15	40.00	40.05	40.05	-0.35	1	2169
10:21:13	40.00	40.05	40.05	-0.35	1	2168
10:21:13	40.05	40.10	40.05	-0.35	4	2167
10:20:34	40.05	40.10	40.05	-0.35	1	2163
10:20:12	40.05	40.10	40.05	-0.35	1	2162
10:19:48	40.05	40.10	40.05	-0.35	1	2161
10:19:33	40.00	40.05	40.05	-0.35	11	2160
10:19:04	40.00	40.05	40.05	-0.35	2	2149
10:18:38	40.00	40.05	40.05	-0.35	6	2147
10:18:34	40.00	40.05	40.00	-0.40	3	2141
10:17:44	40.00	40.05	40.00	-0.40	3	2138
10:17:37	40.00	40.05	40.00	-0.40	1	2135
10:17:22	40.05	40.10	40.05	-0.35	7	2134
10:17:17	40.05	40.10	40.05	-0.35	1	2127
10:17:09	40.05	40.10	40.05	-0.35	2	2126
10:16:11	40.05	40.10	40.05	-0.35	1	2124
10:16:08	40.05	40.10	40.05	-0.35	1	2123
10:15:36	40.05	40.10	40.05	-0.35	2	2122
10:15:27	40.05	40.10	40.05	-0.35	1	2120
10:14:42	40.05	40.15	40.05	-0.35	1	2119
10:13:33	40.10	40.15	40.10	-0.30	2	2118
10:13:31	40.10	40.15	40.10	-0.30	1	2116
10:13:26	40.10	40.15	40.10	-0.30	1	2115
10:12:58	40.10	40.15	40.10	-0.30	1	2114
10:12:47	40.15	40.20	40.15	-0.25	10	2113
10:12:32	40.15	40.20	40.15	-0.25	5	2103
10:12:30	40.15	40.20	40.20	-0.20	1	2098
10:12:13	40.15	40.20	40.15	-0.25	1	2097
10:12:04	40.15	40.20	40.15	-0.25	1	2096
10:11:54	40.15	40.20	40.15	-0.25	1	2095
10:11:44	40.15	40.20	40.20	-0.20	2	2094
10:11:34	40.15	40.20	40.20	-0.20	1	2092
10:11:24	40.15	40.20	40.20	-0.20	1	2091
10:10:28	40.15	40.20	40.15	-0.25	2	2090
10:10:26	40.15	40.20	40.20	-0.20	1	2088
10:10:18	40.15	40.20	40.20	-0.20	1	2087
10:10:03	40.15	40.20	40.15	-0.25	5	2086
10:10:02	40.15	40.20	40.20	-0.20	1	2081
10:09:47	40.15	40.20	40.20	-0.20	1	2080
10:09:45	40.15	40.20	40.20	-0.20	1	2079
10:09:38	40.15	40.20	40.20	-0.20	1	2078
10:09:37	40.15	40.20	40.20	-0.20	1	2077
10:09:27	40.15	40.20	40.20	-0.20	1	2076
10:09:21	40.10	40.15	40.15	-0.25	2	2075
10:09:21	40.10	40.15	40.15	-0.25	4	2073
10:09:21	40.05	40.10	40.10	-0.30	5	2069
10:09:20	40.05	40.10	40.10	-0.30	4	2064
10:09:20	40.05	40.10	40.10	-0.30	3	2060
10:09:04	40.05	40.10	40.05	-0.35	1	2057
10:08:35	40.10	40.15	40.10	-0.30	5	2056
10:07:47	40.10	40.15	40.10	-0.30	3	2051
10:07:00	40.10	40.15	40.10	-0.30	1	2048
10:06:52	40.10	40.15	40.10	-0.30	1	2047
10:06:32	40.10	40.15	40.10	-0.30	1	2046
10:05:33	40.10	40.15	40.15	-0.25	2	2045
10:05:22	40.10	40.15	40.15	-0.25	1	2043
10:04:46	40.10	40.20	40.10	-0.30	1	2042
10:04:22	40.10	40.15	40.15	-0.25	10	2041
10:04:20	40.10	40.15	40.15	-0.25	2	2031
10:03:52	40.05	40.10	40.10	-0.30	1	2029
10:03:43	40.05	40.10	40.10	-0.30	3	2028
10:03:39	40.05	40.10	40.10	-0.30	8	2025
10:03:20	40.00	40.05	40.05	-0.35	2	2017
10:02:57	40.00	40.05	40.05	-0.35	5	2015
10:02:19	39.95	40.05	40.05	-0.35	5	2010
10:02:12	39.95	40.05	40.05	-0.35	1	2005
10:01:50	39.95	40.00	40.00	-0.40	1	2004
10:01:36	39.95	40.00	40.00	-0.40	7	2003
10:01:36	39.95	40.00	40.00	-0.40	6	1996
10:01:36	39.95	40.00	40.00	-0.40	22	1990
10:01:36	39.90	40.00	40.00	-0.40	6	1968
10:01:36	39.90	40.00	40.00	-0.40	4	1962
10:01:35	39.90	39.95	39.95	-0.45	7	1958
10:01:35	39.90	39.95	39.95	-0.45	1	1951
10:00:55	39.90	39.95	39.90	-0.50	4	1950
10:00:40	39.90	39.95	39.95	-0.45	1	1946
10:00:19	39.90	39.95	39.95	-0.45	5	1945
10:00:13	39.90	39.95	39.95	-0.45	1	1940
09:59:30	39.90	39.95	39.95	-0.45	1	1939
09:58:51	39.90	39.95	39.95	-0.45	1	1938
09:57:58	39.90	39.95	39.90	-0.50	1	1937
09:57:53	39.90	39.95	39.90	-0.50	1	1936
09:57:53	39.90	39.95	39.90	-0.50	2	1935
09:56:24	39.85	39.90	39.90	-0.50	1	1933
09:56:24	39.85	39.90	39.90	-0.50	1	1932
09:56:23	39.95	40.00	39.90	-0.50	27	1931
09:56:23	39.95	40.00	39.95	-0.45	2	1904
09:56:05	39.95	40.00	39.95	-0.45	1	1902
09:54:58	39.95	40.00	39.95	-0.45	2	1901
09:54:52	39.95	40.00	39.95	-0.45	1	1899
09:54:47	39.95	40.00	39.95	-0.45	1	1898
09:53:32	39.95	40.00	39.95	-0.45	1	1897
09:53:09	39.90	39.95	39.95	-0.45	2	1896
09:52:33	39.90	39.95	39.95	-0.45	1	1894
09:52:28	39.90	39.95	39.95	-0.45	1	1893
09:52:20	39.90	39.95	39.95	-0.45	1	1892
09:51:54	39.90	39.95	39.95	-0.45	1	1891
09:51:47	39.90	39.95	39.95	-0.45	1	1890
09:51:42	39.90	39.95	39.95	-0.45	2	1889
09:51:01	39.90	39.95	39.90	-0.50	1	1887
09:50:13	39.90	39.95	39.95	-0.45	1	1886
09:49:59	39.90	39.95	39.90	-0.50	1	1885
09:49:34	39.90	39.95	39.90	-0.50	1	1884
09:49:21	39.85	39.90	39.90	-0.50	16	1883
09:48:45	39.85	39.90	39.90	-0.50	1	1867
09:48:15	39.85	39.90	39.85	-0.55	2	1866
09:47:54	39.85	39.90	39.85	-0.55	3	1864
09:47:27	39.85	39.90	39.90	-0.50	1	1861
09:47:09	39.85	39.90	39.90	-0.50	2	1860
09:46:58	39.85	39.90	39.90	-0.50	1	1858
09:46:43	39.90	39.95	39.90	-0.50	10	1857
09:46:29	39.90	39.95	39.90	-0.50	1	1847
09:46:15	39.90	39.95	39.90	-0.50	2	1846
09:46:13	39.90	39.95	39.90	-0.50	11	1844
09:46:13	39.90	39.95	39.90	-0.50	1	1833
09:46:13	39.90	39.95	39.90	-0.50	1	1832
09:46:13	39.90	39.95	39.90	-0.50	2	1831
09:46:13	39.90	39.95	39.90	-0.50	6	1829
09:46:05	39.90	39.95	39.90	-0.50	1	1823
09:45:58	39.90	39.95	39.90	-0.50	1	1822
09:45:38	39.90	39.95	39.95	-0.45	2	1821
09:45:24	39.90	39.95	39.95	-0.45	1	1819
09:44:55	39.95	40.00	39.95	-0.45	1	1818
09:44:41	39.90	39.95	39.95	-0.45	2	1817
09:44:35	39.90	39.95	39.90	-0.50	10	1815
09:44:24	39.90	39.95	39.95	-0.45	1	1805
09:44:20	39.95	40.00	39.95	-0.45	10	1804
09:44:20	39.95	40.00	39.95	-0.45	10	1794
09:44:04	39.95	40.00	39.95	-0.45	1	1784
09:43:48	39.95	40.00	40.00	-0.40	1	1783
09:43:40	39.95	40.00	40.00	-0.40	1	1782
09:43:26	39.95	40.00	40.00	-0.40	11	1781
09:43:14	39.95	40.00	40.00	-0.40	1	1770
09:42:14	39.95	40.00	40.00	-0.40	1	1769
09:41:40	39.95	40.00	40.00	-0.40	1	1768
09:41:02	39.95	40.00	39.95	-0.45	1	1767
09:40:41	39.95	40.00	39.95	-0.45	2	1766
09:40:40	39.95	40.00	39.95	-0.45	1	1764
09:40:39	39.95	40.00	40.00	-0.40	1	1763
09:40:00	39.95	40.00	40.00	-0.40	1	1762
09:39:59	39.95	40.00	40.00	-0.40	1	1761
09:39:59	39.95	40.00	40.00	-0.40	2	1760
09:39:43	39.95	40.00	40.00	-0.40	2	1758
09:39:40	39.95	40.00	40.00	-0.40	3	1756
09:38:39	39.95	40.00	40.00	-0.40	1	1753
09:38:24	39.95	40.00	40.00	-0.40	1	1752
09:37:56	39.95	40.00	40.00	-0.40	2	1751
09:37:51	39.95	40.00	40.00	-0.40	2	1749
09:37:47	39.95	40.00	40.00	-0.40	5	1747
09:37:34	39.95	40.00	39.95	-0.45	1	1742
09:37:08	40.00	40.05	40.00	-0.40	2	1741
09:37:04	40.00	40.05	40.00	-0.40	3	1739
09:36:38	40.00	40.05	40.00	-0.40	4	1736
09:36:38	40.00	40.05	40.00	-0.40	3	1732
09:36:38	39.95	40.00	40.00	-0.40	8	1729
09:36:27	39.90	40.00	39.90	-0.50	4	1721
09:36:00	39.90	40.00	40.00	-0.40	1	1717
09:35:57	39.90	40.00	39.90	-0.50	3	1716
09:35:55	39.95	40.00	39.95	-0.45	1	1713
09:35:55	40.00	40.05	39.95	-0.45	6	1712
09:35:55	40.00	40.05	40.00	-0.40	4	1706
09:35:48	40.00	40.05	40.05	-0.35	3	1702
09:35:27	40.00	40.05	40.00	-0.40	1	1699
09:35:13	40.00	40.05	40.00	-0.40	1	1698
09:35:02	40.00	40.05	40.00	-0.40	1	1697
09:34:59	39.95	40.00	40.00	-0.40	1	1696
09:34:54	39.95	40.00	40.00	-0.40	1	1695
09:34:46	39.95	40.00	40.00	-0.40	20	1694
09:34:39	39.95	40.00	40.00	-0.40	2	1674
09:34:27	39.95	40.00	39.95	-0.45	1	1672
09:34:14	39.95	40.00	39.95	-0.45	1	1671
09:34:13	39.95	40.00	39.95	-0.45	3	1670
09:33:55	39.90	39.95	39.95	-0.45	1	1667
09:32:55	39.90	40.00	39.90	-0.50	1	1666
09:32:40	39.90	40.00	39.90	-0.50	1	1665
09:32:34	39.90	39.95	39.95	-0.45	1	1664
09:32:33	39.90	39.95	39.95	-0.45	1	1663
09:32:28	39.90	39.95	39.95	-0.45	1	1662
09:32:19	39.90	39.95	39.95	-0.45	1	1661
09:32:13	39.90	39.95	39.95	-0.45	2	1660
09:32:03	39.90	39.95	39.95	-0.45	1	1658
09:31:55	39.90	39.95	39.95	-0.45	5	1657
09:31:04	39.90	39.95	39.95	-0.45	1	1652
09:29:44	39.85	39.90	39.90	-0.50	1	1651
09:29:37	39.85	39.90	39.90	-0.50	3	1650
09:29:17	39.80	39.85	39.85	-0.55	2	1647
09:29:15	39.80	39.85	39.85	-0.55	1	1645
09:29:14	39.80	39.85	39.85	-0.55	2	1644
09:29:12	39.80	39.85	39.85	-0.55	2	1642
09:29:12	39.80	39.85	39.85	-0.55	1	1640
09:29:08	39.80	39.85	39.85	-0.55	1	1639
09:29:06	39.80	39.85	39.85	-0.55	2	1638
09:28:52	39.80	39.85	39.85	-0.55	2	1636
09:28:34	39.80	39.85	39.80	-0.60	2	1634
09:28:34	39.80	39.85	39.85	-0.55	2	1632
09:28:22	39.80	39.85	39.85	-0.55	1	1630
09:28:08	39.80	39.85	39.80	-0.60	1	1629
09:28:08	39.80	39.85	39.80	-0.60	2	1628
09:27:58	39.80	39.85	39.80	-0.60	1	1626
09:27:58	39.80	39.85	39.80	-0.60	1	1625
09:27:48	39.80	39.85	39.80	-0.60	1	1624
09:27:44	39.80	39.85	39.80	-0.60	3	1623
09:27:44	39.80	39.85	39.80	-0.60	1	1620
09:27:40	39.80	39.85	39.80	-0.60	10	1619
09:27:33	39.80	39.85	39.80	-0.60	1	1609
09:27:24	39.80	39.85	39.80	-0.60	2	1608
09:27:09	39.80	39.85	39.80	-0.60	1	1606
09:27:09	39.80	39.85	39.80	-0.60	7	1605
09:27:07	39.80	39.85	39.80	-0.60	1	1598
09:27:07	39.80	39.85	39.80	-0.60	4	1597
09:27:06	39.80	39.85	39.80	-0.60	1	1593
09:27:02	39.80	39.85	39.80	-0.60	1	1592
09:27:02	39.80	39.85	39.80	-0.60	10	1591
09:26:58	39.80	39.85	39.80	-0.60	1	1581
09:26:49	39.80	39.85	39.80	-0.60	5	1580
09:26:41	39.80	39.85	39.80	-0.60	1	1575
09:26:36	39.80	39.85	39.80	-0.60	5	1574
09:26:28	39.85	39.90	39.85	-0.55	10	1569
09:26:24	39.85	39.90	39.85	-0.55	8	1559
09:26:22	39.85	39.90	39.85	-0.55	2	1551
09:26:14	39.90	39.95	39.90	-0.50	4	1549
09:26:14	39.90	39.95	39.90	-0.50	43	1545
09:26:08	39.90	39.95	39.95	-0.45	1	1502
09:26:07	39.90	39.95	39.90	-0.50	1	1501
09:26:07	39.90	39.95	39.95	-0.45	1	1500
09:26:05	39.90	39.95	39.90	-0.50	1	1499
09:26:05	39.90	39.95	39.90	-0.50	25	1498
09:26:03	39.90	39.95	39.95	-0.45	2	1473
09:25:46	39.90	39.95	39.95	-0.45	1	1471
09:25:18	39.90	40.00	40.00	-0.40	3	1470
09:25:01	39.90	39.95	39.95	-0.45	1	1467
09:25:00	39.90	39.95	39.95	-0.45	1	1466
09:24:51	39.90	39.95	39.95	-0.45	1	1465
09:24:32	39.90	39.95	39.95	-0.45	1	1464
09:24:29	39.95	40.00	39.95	-0.45	8	1463
09:24:29	39.95	40.00	39.95	-0.45	17	1455
09:24:11	40.00	40.05	40.00	-0.40	1	1438
09:24:08	39.95	40.00	40.00	-0.40	3	1437
09:24:04	39.95	40.00	40.00	-0.40	1	1434
09:23:55	39.95	40.00	40.00	-0.40	1	1433
09:23:44	39.95	40.00	40.00	-0.40	1	1432
09:23:41	39.95	40.00	40.00	-0.40	2	1431
09:23:28	39.95	40.00	40.00	-0.40	1	1429
09:23:23	39.95	40.00	40.00	-0.40	1	1428
09:23:18	39.95	40.00	39.95	-0.45	2	1427
09:22:42	39.95	40.00	39.95	-0.45	10	1425
09:22:41	39.95	40.00	39.95	-0.45	1	1415
09:22:33	39.95	40.00	39.95	-0.45	1	1414
09:22:26	39.95	40.00	40.00	-0.40	2	1413
09:22:20	39.95	40.00	40.00	-0.40	1	1411
09:22:19	39.95	40.00	40.00	-0.40	2	1410
09:22:16	39.95	40.00	40.00	-0.40	1	1408
09:22:14	39.95	40.00	40.00	-0.40	1	1407
09:22:13	39.95	40.00	40.00	-0.40	1	1406
09:22:10	39.95	40.00	40.00	-0.40	2	1405
09:22:08	39.95	40.00	40.00	-0.40	1	1403
09:22:08	39.95	40.00	40.00	-0.40	1	1402
09:22:06	40.00	40.05	40.00	-0.40	1	1401
09:21:57	39.95	40.00	40.00	-0.40	2	1400
09:21:51	39.95	40.05	40.05	-0.35	1	1398
09:21:48	40.00	40.05	40.00	-0.40	3	1397
09:21:39	39.95	40.00	40.00	-0.40	2	1394
09:21:38	39.95	40.00	40.00	-0.40	1	1392
09:21:36	39.95	40.00	40.00	-0.40	3	1391
09:21:36	39.95	40.00	40.00	-0.40	1	1388
09:21:32	39.95	40.00	40.00	-0.40	1	1387
09:21:31	39.95	40.00	40.00	-0.40	1	1386
09:21:30	40.00	40.05	40.00	-0.40	1	1385
09:21:29	40.00	40.05	40.00	-0.40	1	1384
09:21:27	39.95	40.00	40.00	-0.40	3	1383
09:21:27	39.95	40.00	40.00	-0.40	20	1380
09:21:07	39.95	40.00	40.00	-0.40	1	1360
09:20:53	39.95	40.00	40.00	-0.40	1	1359
09:20:42	39.95	40.00	40.00	-0.40	1	1358
09:20:38	39.95	40.00	40.00	-0.40	2	1357
09:20:04	39.95	40.00	40.00	-0.40	1	1355
09:20:02	39.95	40.00	39.95	-0.45	1	1354
09:19:34	39.95	40.00	40.00	-0.40	2	1353
09:19:21	39.95	40.00	39.95	-0.45	3	1351
09:19:20	39.95	40.00	40.00	-0.40	2	1348
09:19:18	39.95	40.00	39.95	-0.45	5	1346
09:19:02	39.95	40.00	39.95	-0.45	1	1341
09:18:57	39.95	40.00	39.95	-0.45	1	1340
09:18:54	39.95	40.00	39.95	-0.45	1	1339
09:18:53	39.95	40.00	39.95	-0.45	1	1338
09:18:51	39.95	40.00	39.95	-0.45	1	1337
09:18:39	39.95	40.00	39.95	-0.45	1	1336
09:18:31	39.95	40.00	39.95	-0.45	1	1335
09:18:04	39.95	40.00	39.95	-0.45	1	1334
09:17:56	39.95	40.00	40.00	-0.40	1	1333
09:17:29	39.90	40.00	40.00	-0.40	1	1332
09:17:15	39.90	40.00	40.00	-0.40	2	1331
09:17:13	39.95	40.00	39.95	-0.45	1	1329
09:17:00	39.90	40.00	40.00	-0.40	1	1328
09:16:56	39.90	40.00	40.00	-0.40	1	1327
09:16:45	39.90	40.00	40.00	-0.40	2	1326
09:16:41	39.90	40.05	39.90	-0.50	1	1324
09:16:40	39.90	39.95	39.95	-0.45	4	1323
09:16:40	39.90	39.95	39.95	-0.45	1	1319
09:16:35	39.95	40.05	39.95	-0.45	2	1318
09:16:32	39.95	40.00	40.00	-0.40	1	1316
09:16:30	39.95	40.00	40.00	-0.40	1	1315
09:16:30	39.95	40.00	40.00	-0.40	2	1314
09:16:30	39.95	40.00	39.95	-0.45	1	1312
09:16:26	39.95	40.00	39.95	-0.45	2	1311
09:16:15	39.95	40.00	39.95	-0.45	1	1309
09:16:10	39.90	39.95	39.95	-0.45	3	1308
09:16:09	39.90	39.95	39.95	-0.45	1	1305
09:16:08	39.90	39.95	39.95	-0.45	2	1304
09:16:04	39.90	39.95	39.95	-0.45	1	1302
09:16:00	39.90	39.95	39.95	-0.45	1	1301
09:15:56	39.90	39.95	39.95	-0.45	1	1300
09:15:52	39.90	39.95	39.95	-0.45	2	1299
09:15:46	39.90	39.95	39.95	-0.45	2	1297
09:15:41	39.90	39.95	39.95	-0.45	1	1295
09:15:39	39.90	39.95	39.95	-0.45	1	1294
09:15:30	39.90	39.95	39.95	-0.45	1	1293
09:15:24	39.90	39.95	39.95	-0.45	2	1292
09:15:24	39.90	39.95	39.95	-0.45	2	1290
09:15:21	39.90	39.95	39.90	-0.50	1	1288
09:15:21	39.90	39.95	39.90	-0.50	1	1287
09:15:20	39.90	39.95	39.90	-0.50	1	1286
09:15:20	39.90	39.95	39.90	-0.50	1	1285
09:15:06	39.90	39.95	39.90	-0.50	1	1284
09:14:56	39.90	39.95	39.90	-0.50	1	1283
09:14:50	39.90	39.95	39.90	-0.50	1	1282
09:14:44	39.80	39.85	39.85	-0.55	3	1281
09:14:44	39.80	39.85	39.85	-0.55	1	1278
09:14:44	39.85	39.95	39.85	-0.55	2	1277
09:14:44	39.85	39.90	39.90	-0.50	1	1275
09:14:42	39.90	39.95	39.90	-0.50	5	1274
09:14:33	39.85	39.90	39.90	-0.50	6	1269
09:14:30	39.80	39.85	39.85	-0.55	1	1263
09:14:29	39.80	39.90	39.80	-0.60	6	1262
09:14:27	39.80	39.85	39.85	-0.55	2	1256
09:14:27	39.80	39.85	39.85	-0.55	4	1254
09:14:24	39.80	39.85	39.85	-0.55	1	1250
09:14:22	39.80	39.90	39.80	-0.60	8	1249
09:14:22	39.90	39.95	39.90	-0.50	1	1241
09:14:22	39.90	39.95	39.80	-0.60	48	1240
09:14:22	39.90	39.95	39.85	-0.55	30	1192
09:14:22	39.90	39.95	39.90	-0.50	16	1162
09:14:20	39.90	39.95	39.90	-0.50	5	1146
09:14:09	39.90	39.95	39.90	-0.50	1	1141
09:14:09	39.90	39.95	39.90	-0.50	1	1140
09:14:09	39.90	39.95	39.90	-0.50	15	1139
09:14:08	39.90	39.95	39.95	-0.45	1	1124
09:14:07	39.90	39.95	39.90	-0.50	3	1123
09:13:51	39.90	39.95	39.95	-0.45	1	1120
09:13:51	39.90	39.95	39.90	-0.50	1	1119
09:13:51	39.90	39.95	39.90	-0.50	1	1118
09:13:51	39.90	39.95	39.90	-0.50	1	1117
09:13:51	39.95	40.00	39.95	-0.45	30	1116
09:13:47	39.95	40.00	39.95	-0.45	1	1086
09:13:32	39.95	40.00	39.95	-0.45	1	1085
09:13:26	39.95	40.00	39.95	-0.45	1	1084
09:13:21	39.95	40.05	39.95	-0.45	1	1083
09:13:17	40.00	40.05	39.95	-0.45	2	1082
09:13:17	40.00	40.05	40.00	-0.40	1	1080
09:13:17	39.95	40.00	40.00	-0.40	2	1079
09:13:16	39.95	40.00	40.00	-0.40	5	1077
09:13:15	39.95	40.00	40.00	-0.40	1	1072
09:13:13	39.95	40.00	40.00	-0.40	1	1071
09:13:04	39.95	40.00	40.00	-0.40	1	1070
09:13:03	39.95	40.00	40.00	-0.40	2	1069
09:13:02	39.95	40.00	39.95	-0.45	1	1067
09:13:00	40.00	40.05	40.00	-0.40	3	1066
09:12:57	39.95	40.05	39.95	-0.45	1	1063
09:12:55	39.95	40.05	39.95	-0.45	2	1062
09:12:49	39.95	40.00	40.00	-0.40	1	1060
09:12:49	39.95	40.00	40.00	-0.40	10	1059
09:12:37	39.90	40.00	39.90	-0.50	2	1049
09:12:25	39.90	39.95	39.95	-0.45	1	1047
09:12:22	39.95	40.00	39.95	-0.45	22	1046
09:12:22	40.00	40.05	40.00	-0.40	84	1024
09:12:22	40.05	40.10	40.05	-0.35	64	940
09:12:15	40.10	40.15	40.10	-0.30	7	876
09:12:15	40.10	40.15	40.10	-0.30	2	869
09:12:11	40.10	40.15	40.10	-0.30	1	867
09:12:05	40.10	40.15	40.10	-0.30	1	866
09:12:03	40.10	40.15	40.10	-0.30	1	865
09:11:29	40.05	40.10	40.10	-0.30	1	864
09:11:26	40.05	40.10	40.10	-0.30	10	863
09:11:23	40.05	40.10	40.10	-0.30	1	853
09:11:21	40.05	40.10	40.10	-0.30	1	852
09:11:20	40.05	40.10	40.10	-0.30	1	851
09:11:13	40.05	40.10	40.05	-0.35	1	850
09:11:10	40.05	40.10	40.05	-0.35	1	849
09:11:09	40.05	40.10	40.10	-0.30	5	848
09:10:58	40.05	40.10	40.10	-0.30	7	843
09:10:55	40.05	40.10	40.05	-0.35	1	836
09:10:51	40.05	40.10	40.10	-0.30	1	835
09:10:50	40.05	40.10	40.10	-0.30	1	834
09:10:46	40.05	40.10	40.05	-0.35	1	833
09:10:39	40.05	40.10	40.10	-0.30	1	832
09:10:18	40.05	40.10	40.10	-0.30	1	831
09:10:17	40.05	40.10	40.10	-0.30	2	830
09:10:10	40.10	40.15	40.10	-0.30	1	828
09:10:01	40.10	40.15	40.10	-0.30	1	827
09:09:53	40.05	40.15	40.15	-0.25	3	826
09:09:52	40.05	40.10	40.10	-0.30	1	823
09:09:38	40.05	40.10	40.10	-0.30	2	822
09:09:32	40.05	40.10	40.10	-0.30	1	820
09:09:28	40.05	40.10	40.10	-0.30	1	819
09:09:23	40.05	40.10	40.10	-0.30	1	818
09:09:22	40.05	40.10	40.10	-0.30	1	817
09:09:21	40.05	40.10	40.10	-0.30	1	816
09:09:17	40.05	40.10	40.10	-0.30	1	815
09:09:17	40.05	40.10	40.10	-0.30	1	814
09:09:10	40.05	40.15	40.05	-0.35	2	813
09:09:08	40.05	40.10	40.10	-0.30	2	811
09:09:00	40.10	40.15	40.05	-0.35	3	809
09:09:00	40.10	40.15	40.10	-0.30	3	806
09:09:00	40.10	40.15	40.10	-0.30	1	803
09:09:00	40.10	40.15	40.10	-0.30	2	802
09:09:00	40.10	40.15	40.10	-0.30	2	800
09:08:58	40.10	40.15	40.10	-0.30	1	798
09:08:50	40.10	40.15	40.10	-0.30	1	797
09:08:46	40.10	40.15	40.10	-0.30	5	796
09:08:40	40.10	40.15	40.10	-0.30	1	791
09:08:32	40.10	40.15	40.10	-0.30	1	790
09:08:24	40.10	40.15	40.10	-0.30	1	789
09:08:17	40.10	40.15	40.15	-0.25	1	788
09:08:15	40.15	40.20	40.15	-0.25	39	787
09:07:51	40.15	40.20	40.20	-0.20	1	748
09:07:49	40.15	40.20	40.20	-0.20	1	747
09:07:41	40.15	40.20	40.20	-0.20	1	746
09:07:17	40.15	40.20	40.20	-0.20	2	745
09:07:14	40.15	40.20	40.20	-0.20	2	743
09:07:12	40.20	40.25	40.20	-0.20	62	741
09:07:12	40.20	40.25	40.25	-0.15	1	679
09:06:57	40.20	40.25	40.20	-0.20	1	678
09:06:57	40.20	40.25	40.20	-0.20	2	677
09:06:57	40.20	40.25	40.20	-0.20	4	675
09:06:56	40.25	40.35	40.25	-0.15	1	671
09:06:56	40.25	40.35	40.25	-0.15	1	670
09:06:56	40.25	40.35	40.25	-0.15	6	669
09:06:56	40.25	40.35	40.25	-0.15	7	663
09:06:56	40.25	40.35	40.25	-0.15	8	656
09:06:56	40.25	40.35	40.25	-0.15	3	648
09:06:56	40.25	40.30	40.30	-0.10	1	645
09:06:53	40.25	40.30	40.30	-0.10	1	644
09:06:51	40.25	40.30	40.25	-0.15	1	643
09:06:48	40.25	40.30	40.25	-0.15	1	642
09:06:42	40.25	40.35	40.25	-0.15	1	641
09:06:41	40.30	40.35	40.30	-0.10	1	640
09:06:25	40.25	40.30	40.30	-0.10	14	639
09:06:25	40.25	40.30	40.30	-0.10	8	625
09:06:19	40.25	40.30	40.25	-0.15	1	617
09:06:18	40.25	40.30	40.30	-0.10	3	616
09:06:14	40.25	40.30	40.30	-0.10	5	613
09:06:13	40.25	40.30	40.25	-0.15	1	608
09:06:11	40.25	40.30	40.25	-0.15	2	607
09:06:10	40.25	40.30	40.25	-0.15	1	605
09:06:07	40.25	40.30	40.25	-0.15	5	604
09:06:05	40.25	40.30	40.25	-0.15	2	599
09:06:04	40.25	40.30	40.25	-0.15	3	597
09:06:04	40.25	40.30	40.25	-0.15	1	594
09:05:45	40.25	40.30	40.25	-0.15	11	593
09:05:44	40.25	40.30	40.25	-0.15	1	582
09:05:34	40.25	40.30	40.25	-0.15	1	581
09:05:31	40.25	40.30	40.25	-0.15	10	580
09:05:28	40.25	40.30	40.25	-0.15	1	570
09:05:26	40.25	40.30	40.25	-0.15	4	569
09:05:24	40.25	40.30	40.25	-0.15	1	565
09:05:11	40.25	40.30	40.25	-0.15	4	564
09:04:56	40.25	40.30	40.25	-0.15	5	560
09:04:50	40.25	40.30	40.30	-0.10	8	555
09:04:40	40.25	40.30	40.25	-0.15	1	547
09:04:37	40.25	40.30	40.30	-0.10	4	546
09:04:37	40.25	40.30	40.30	-0.10	6	542
09:04:37	40.25	40.30	40.30	-0.10	2	536
09:04:36	40.25	40.30	40.30	-0.10	2	534
09:04:33	40.25	40.30	40.25	-0.15	1	532
09:04:31	40.25	40.30	40.30	-0.10	2	531
09:04:19	40.25	40.30	40.30	-0.10	1	529
09:04:09	40.25	40.30	40.30	-0.10	1	528
09:04:08	40.20	40.30	40.30	-0.10	3	527
09:04:07	40.20	40.25	40.25	-0.15	1	524
09:04:07	40.20	40.25	40.25	-0.15	10	523
09:04:00	40.20	40.25	40.25	-0.15	1	513
09:03:51	40.20	40.25	40.25	-0.15	1	512
09:03:49	40.20	40.25	40.20	-0.20	1	511
09:03:49	40.20	40.25	40.20	-0.20	1	510
09:03:47	40.20	40.25	40.20	-0.20	3	509
09:03:41	40.15	40.20	40.20	-0.20	6	506
09:03:40	40.15	40.20	40.15	-0.25	1	500
09:03:33	40.15	40.25	40.25	-0.15	2	499
09:03:28	40.20	40.25	40.20	-0.20	1	497
09:03:25	40.15	40.25	40.25	-0.15	1	496
09:03:21	40.20	40.25	40.20	-0.20	1	495
09:03:16	40.20	40.30	40.20	-0.20	1	494
09:03:16	40.20	40.30	40.20	-0.20	20	493
09:03:12	40.25	40.30	40.25	-0.15	1	473
09:03:11	40.20	40.25	40.30	-0.10	1	472
09:03:11	40.20	40.25	40.25	-0.15	1	471
09:03:10	40.20	40.25	40.20	-0.20	1	470
09:03:08	40.20	40.30	40.30	-0.10	1	469
09:03:07	40.20	40.25	40.25	-0.15	1	468
09:03:04	40.20	40.25	40.25	-0.15	1	467
09:03:03	40.20	40.30	40.20	-0.20	5	466
09:03:03	40.20	40.25	40.25	-0.15	1	461
09:03:03	40.20	40.25	40.25	-0.15	3	460
09:03:02	40.20	40.25	40.20	-0.20	1	457
09:03:02	40.20	40.25	40.20	-0.20	40	456
09:02:59	40.20	40.25	40.25	-0.15	2	416
09:02:54	40.20	40.30	40.20	-0.20	1	414
09:02:52	40.20	40.30	40.20	-0.20	1	413
09:02:52	40.25	40.30	40.25	-0.15	12	412
09:02:52	40.25	40.30	40.25	-0.15	4	400
09:02:52	40.25	40.30	40.25	-0.15	1	396
09:02:52	40.25	40.30	40.25	-0.15	5	395
09:02:52	40.25	40.30	40.25	-0.15	1	390
09:02:52	40.25	40.30	40.25	-0.15	7	389
09:02:52	40.25	40.30	40.25	-0.15	1	382
09:02:52	40.25	40.30	40.25	-0.15	5	381
09:02:52	40.25	40.30	40.25	-0.15	1	376
09:02:49	40.25	40.30	40.30	-0.10	1	375
09:02:45	40.25	40.30	40.25	-0.15	7	374
09:02:44	40.25	40.30	40.30	-0.10	1	367
09:02:42	40.25	40.30	40.30	-0.10	2	366
09:02:36	40.25	40.30	40.25	-0.15	2	364
09:02:35	40.25	40.30	40.25	-0.15	1	362
09:02:33	40.25	40.30	40.25	-0.15	3	361
09:02:22	40.20	40.30	40.20	-0.20	1	358
09:02:21	40.20	40.30	40.20	-0.20	1	357
09:02:20	40.20	40.30	40.30	-0.10	4	356
09:02:18	40.20	40.30	40.20	-0.20	1	352
09:02:11	40.20	40.30	40.20	-0.20	15	351
09:02:03	40.25	40.35	40.25	-0.15	3	336
09:02:03	40.25	40.30	40.35	-0.05	18	333
09:02:03	40.25	40.30	40.30	-0.10	1	315
09:02:03	40.30	40.35	40.30	-0.10	1	314
09:02:03	40.25	40.30	40.30	-0.10	1	313
09:02:00	40.25	40.30	40.25	-0.15	1	312
09:01:54	40.25	40.30	40.30	-0.10	2	311
09:01:48	40.25	40.35	40.35	-0.05	2	309
09:01:46	40.30	40.35	40.30	-0.10	1	307
09:01:42	40.25	40.30	40.30	-0.10	1	306
09:01:39	40.25	40.30	40.30	-0.10	6	305
09:01:39	40.25	40.30	40.30	-0.10	1	299
09:01:36	40.30	40.40	40.30	-0.10	1	298
09:01:31	40.30	40.40	40.30	-0.10	3	297
09:01:28	40.30	40.40	40.40	0	3	294
09:01:27	40.30	40.40	40.30	-0.10	1	291
09:01:27	40.30	40.40	40.40	0	3	290
09:01:24	40.25	40.40	40.40	0	1	287
09:01:24	40.25	40.40	40.25	-0.15	5	286
09:01:19	40.25	40.40	40.40	0	1	281
09:01:16	40.15	40.20	40.20	-0.20	4	280
09:01:15	40.15	40.20	40.20	-0.20	4	276
09:01:12	40.15	40.20	40.20	-0.20	4	272
09:01:12	40.15	40.20	40.15	-0.25	1	268
09:01:11	40.10	40.15	40.15	-0.25	2	267
09:01:10	40.05	40.10	40.10	-0.30	13	265
09:01:08	40.05	40.10	40.05	-0.35	1	252
09:01:06	40.05	40.10	40.05	-0.35	1	251
09:01:06	40.05	40.10	40.05	-0.35	1	250
09:01:02	40.05	40.10	40.05	-0.35	5	249
09:01:01	40.05	40.10	40.05	-0.35	1	244
09:01:00	40.05	40.10	40.05	-0.35	1	243
09:00:59	40.05	40.10	40.10	-0.30	1	242
09:00:58	40.05	40.10	40.10	-0.30	1	241
09:00:58	40.05	40.10	40.05	-0.35	1	240
09:00:58	40.05	40.10	40.10	-0.30	5	239
09:00:54	40.05	40.10	40.05	-0.35	9	234
09:00:54	40.10	40.15	40.10	-0.30	8	225
09:00:50	40.10	40.20	40.20	-0.20	1	217
09:00:47	40.10	40.15	40.20	-0.20	3	216
09:00:47	40.10	40.15	40.15	-0.25	2	213
09:00:46	40.10	40.15	40.15	-0.25	1	211
09:00:45	40.15	40.20	40.15	-0.25	7	210
09:00:44	40.15	40.20	40.20	-0.20	1	203
09:00:43	40.15	40.20	40.15	-0.25	3	202
09:00:38	40.20	40.25	40.15	-0.25	1	199
09:00:38	40.20	40.25	40.20	-0.20	5	198
09:00:36	40.20	40.25	40.20	-0.20	1	193
09:00:35	40.20	40.30	40.20	-0.20	2	192
09:00:32	40.20	40.30	40.20	-0.20	1	190
09:00:30	40.25	40.30	40.25	-0.15	1	189
09:00:20	40.20	40.25	40.25	-0.15	1	188
09:00:19	40.25	40.30	40.25	-0.15	2	187
09:00:19	40.30	40.35	40.30	-0.10	10	185
09:00:19	40.30	40.35	40.30	-0.10	1	175
09:00:18	40.35	40.40	40.35	-0.05	2	174
09:00:18	40.40	40.45	40.40	0	30	172
09:00:18	40.40	40.45	40.40	0	6	142
09:00:18	40.40	40.45	40.40	0	4	136
09:00:18	40.40	40.45	40.40	0	4	132
09:00:18	--	--	40.45	+0.05	128	128

　

其他人也逛...

MyCard 5000點虛擬點數卡

PChome 購物儲值25, 000元

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值6, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值5, 000元

MyCard 10000點虛擬點數卡

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

Panasonic 國際牌 25L微電腦微波爐NN-ST34NB

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值30, 000元

羅技 M331 無線靜音滑鼠(黑)

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

金管會首季開罰6578萬元年增逾2...

台積電技術論壇揭3大亮點專家...

我的自選股

即時重大訊息

‧關鍵字廣告吃同業豆腐公平會罰...
‧鼓勵台灣大員工創新提案林之晨...
‧金管會：今年以來台股價量齊揚 ...

加密貨幣

比特幣BTC	64958.51	681.61	1.06%
以太幣ETH	3175.76	35.95	1.15%
瑞波幣XRP	0.531659	0.00	0.81%
比特幣現金BCH	481.07	2.05	0.43%
萊特幣LTC	84.76	1.60	1.92%
卡達幣ADA	0.475630	0.00	0.15%
波場幣TRX	0.117330	0.00	3.63%
恆星幣XLM	0.114647	0.00	0.16%

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。