最新[公告] 如興:本公司及子公司依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款及證交所臺證上一字第1140010625號函指示公告熱門大巨蛋Garden City B區最快22日試營運　明年營收拚百億

更新報價

茂　矽 (2342) 半導體業上市中美晶集團

40.70 ▲+1.45 +3.69% 1.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.45	3,235	40.55	3	40.70	1	39.60	41.00	38.45	39.25

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	40.55	40.70	40.70	+1.45	8	3235
13:30:00	40.55	40.80	40.70	+1.45	234	3227
13:24:58	39.75	40.00	40.00	+0.75	1	2993
13:24:58	39.75	39.90	39.95	+0.70	2	2992
13:24:58	39.75	39.90	39.90	+0.65	1	2990
13:24:46	39.80	39.95	39.80	+0.55	2	2989
13:24:32	39.75	39.95	39.75	+0.50	1	2987
13:24:28	39.70	39.90	39.95	+0.70	2	2986
13:24:28	39.70	39.90	39.90	+0.65	1	2984
13:24:24	39.70	39.95	39.95	+0.70	1	2983
13:24:22	39.75	39.95	39.75	+0.50	1	2982
13:24:21	39.80	39.95	39.80	+0.55	1	2981
13:24:04	39.80	39.95	39.80	+0.55	1	2980
13:23:58	39.80	40.00	40.00	+0.75	1	2979
13:23:56	39.80	40.00	40.00	+0.75	1	2978
13:23:26	39.80	40.00	40.00	+0.75	1	2977
13:23:25	39.80	39.85	40.00	+0.75	1	2976
13:23:25	39.80	39.85	39.95	+0.70	6	2975
13:23:25	39.80	39.85	39.85	+0.60	3	2969
13:23:22	39.75	39.80	39.80	+0.55	5	2966
13:23:18	39.75	39.80	39.75	+0.50	1	2961
13:23:01	39.75	39.80	39.75	+0.50	1	2960
13:22:42	39.70	39.80	39.70	+0.45	1	2959
13:22:36	39.65	39.80	39.80	+0.55	1	2958
13:22:35	39.65	39.75	39.75	+0.50	1	2957
13:22:26	39.65	39.75	39.75	+0.50	1	2956
13:22:14	39.65	39.75	39.75	+0.50	1	2955
13:21:56	39.65	39.80	39.80	+0.55	1	2954
13:21:51	39.65	39.70	39.70	+0.45	1	2953
13:21:51	39.70	39.80	39.70	+0.45	1	2952
13:21:19	39.70	39.80	39.80	+0.55	1	2951
13:21:11	39.75	39.80	39.75	+0.50	1	2950
13:21:11	39.80	39.85	39.80	+0.55	5	2949
13:21:04	39.85	39.90	39.85	+0.60	2	2944
13:20:35	39.85	39.90	39.90	+0.65	1	2942
13:20:24	39.80	39.85	39.85	+0.60	1	2941
13:19:39	39.85	39.90	39.85	+0.60	1	2940
13:19:22	39.80	39.95	39.80	+0.55	2	2939
13:19:18	39.80	39.95	39.95	+0.70	1	2937
13:18:58	39.80	39.85	39.85	+0.60	1	2936
13:18:57	39.80	39.85	39.85	+0.60	1	2935
13:17:32	39.70	39.80	39.80	+0.55	7	2934
13:17:31	39.70	39.80	39.80	+0.55	3	2927
13:17:30	39.70	39.80	39.70	+0.45	1	2924
13:17:23	39.70	39.80	39.80	+0.55	1	2923
13:16:13	39.70	39.80	39.80	+0.55	1	2922
13:15:47	39.70	39.80	39.80	+0.55	5	2921
13:15:20	39.70	39.80	39.80	+0.55	1	2916
13:15:03	39.70	39.80	39.70	+0.45	1	2915
13:14:39	39.65	39.75	39.75	+0.50	1	2914
13:14:13	39.65	39.80	39.80	+0.55	1	2913
13:13:32	39.65	39.80	39.80	+0.55	2	2912
13:13:19	39.60	39.90	39.60	+0.35	1	2910
13:13:19	39.65	39.70	39.70	+0.45	2	2909
13:13:19	39.65	39.70	39.65	+0.40	1	2907
13:13:19	39.90	40.00	39.70	+0.45	1	2906
13:13:19	39.90	40.00	39.75	+0.50	1	2905
13:13:19	39.90	40.00	39.80	+0.55	1	2904
13:13:19	39.90	40.00	39.85	+0.60	4	2903
13:13:19	39.90	40.00	39.90	+0.65	1	2899
13:12:56	39.85	39.95	39.95	+0.70	1	2898
13:12:22	39.85	40.00	40.00	+0.75	1	2897
13:12:22	39.80	39.85	39.85	+0.60	6	2896
13:12:22	39.75	39.80	39.80	+0.55	16	2890
13:12:22	39.75	39.80	39.80	+0.55	1	2874
13:12:21	39.75	39.80	39.80	+0.55	1	2873
13:12:19	39.75	39.80	39.80	+0.55	1	2872
13:12:17	39.75	39.80	39.80	+0.55	1	2871
13:12:11	39.70	39.75	39.75	+0.50	3	2870
13:12:11	39.70	39.75	39.75	+0.50	2	2867
13:12:09	39.70	39.75	39.75	+0.50	1	2865
13:11:57	39.70	39.75	39.75	+0.50	1	2864
13:11:27	39.75	39.80	39.75	+0.50	1	2863
13:11:05	39.70	39.75	39.75	+0.50	1	2862
13:10:53	39.70	39.80	39.70	+0.45	1	2861
13:10:29	39.65	39.70	39.70	+0.45	4	2860
13:10:29	39.70	39.80	39.70	+0.45	6	2856
13:09:58	39.80	39.85	39.80	+0.55	3	2850
13:09:58	39.80	39.85	39.80	+0.55	2	2847
13:09:46	39.85	39.90	39.85	+0.60	4	2845
13:09:16	39.90	40.00	39.90	+0.65	1	2841
13:09:06	39.90	40.00	39.90	+0.65	1	2840
13:08:40	39.90	40.00	39.90	+0.65	1	2839
13:07:49	39.85	39.90	39.90	+0.65	2	2838
13:07:49	39.90	40.00	39.90	+0.65	1	2836
13:07:42	39.95	40.00	39.90	+0.65	4	2835
13:07:42	39.95	40.00	39.95	+0.70	1	2831
13:07:42	39.90	39.95	39.95	+0.70	1	2830
13:07:36	39.90	39.95	39.95	+0.70	4	2829
13:07:15	40.00	40.05	40.00	+0.75	8	2825
13:07:08	40.00	40.10	40.00	+0.75	1	2817
13:07:05	40.00	40.10	40.00	+0.75	2	2816
13:06:59	40.05	40.10	40.05	+0.80	1	2814
13:06:55	40.05	40.10	40.00	+0.75	1	2813
13:06:55	40.05	40.10	40.05	+0.80	2	2812
13:06:43	40.05	40.10	40.10	+0.85	1	2810
13:06:30	40.05	40.10	40.10	+0.85	1	2809
13:06:30	40.10	40.15	40.10	+0.85	3	2808
13:05:42	40.10	40.15	40.15	+0.90	1	2805
13:05:29	40.10	40.20	40.20	+0.95	1	2804
13:05:13	40.05	40.15	40.15	+0.90	4	2803
13:05:07	40.15	40.20	40.15	+0.90	1	2799
13:05:03	40.15	40.25	40.15	+0.90	1	2798
13:04:45	40.15	40.25	40.15	+0.90	1	2797
13:04:41	40.15	40.25	40.15	+0.90	1	2796
13:04:37	40.15	40.30	40.15	+0.90	2	2795
13:04:28	40.00	40.10	40.25	+1.00	1	2793
13:04:28	40.00	40.10	40.20	+0.95	5	2792
13:04:28	40.00	40.10	40.15	+0.90	1	2787
13:04:28	40.00	40.10	40.10	+0.85	3	2786
13:04:28	40.00	40.05	40.05	+0.80	1	2783
13:04:27	40.00	40.10	40.00	+0.75	1	2782
13:04:26	40.00	40.05	40.05	+0.80	1	2781
13:04:22	40.05	40.10	40.00	+0.75	3	2780
13:04:22	40.05	40.10	40.05	+0.80	2	2777
13:03:59	40.05	40.20	40.05	+0.80	1	2775
13:03:55	40.10	40.20	40.05	+0.80	1	2774
13:03:55	40.10	40.20	40.10	+0.85	2	2773
13:03:37	40.25	40.30	40.20	+0.95	10	2771
13:03:37	40.25	40.30	40.25	+1.00	8	2761
13:03:01	40.25	40.30	40.30	+1.05	1	2753
13:02:17	40.25	40.30	40.30	+1.05	4	2752
13:01:13	40.25	40.30	40.30	+1.05	1	2748
13:00:51	40.25	40.30	40.25	+1.00	1	2747
13:00:15	40.25	40.30	40.30	+1.05	1	2746
13:00:06	40.30	40.35	40.30	+1.05	2	2745
13:00:06	40.30	40.35	40.30	+1.05	3	2743
13:00:03	40.30	40.35	40.30	+1.05	1	2740
12:59:17	40.35	40.40	40.35	+1.10	1	2739
12:58:54	40.35	40.40	40.35	+1.10	1	2738
12:58:53	40.35	40.40	40.35	+1.10	1	2737
12:58:43	40.40	40.45	40.40	+1.15	1	2736
12:58:39	40.40	40.45	40.40	+1.15	1	2735
12:58:20	40.35	40.40	40.40	+1.15	1	2734
12:58:04	40.35	40.40	40.35	+1.10	1	2733
12:57:24	40.30	40.45	40.30	+1.05	1	2732
12:57:12	40.25	40.30	40.30	+1.05	2	2731
12:57:09	40.20	40.30	40.30	+1.05	12	2729
12:57:09	40.20	40.30	40.30	+1.05	10	2717
12:57:09	40.30	40.45	40.30	+1.05	2	2707
12:57:00	40.30	40.45	40.30	+1.05	1	2705
12:56:44	40.25	40.30	40.30	+1.05	1	2704
12:56:27	40.40	40.50	40.20	+0.95	12	2703
12:56:27	40.40	40.50	40.25	+1.00	6	2691
12:56:27	40.40	40.50	40.30	+1.05	9	2685
12:56:27	40.40	40.50	40.35	+1.10	4	2676
12:56:27	40.40	40.50	40.40	+1.15	8	2672
12:56:08	40.40	40.50	40.40	+1.15	1	2664
12:55:54	40.40	40.55	40.40	+1.15	1	2663
12:55:50	40.35	40.45	40.45	+1.20	1	2662
12:55:49	40.35	40.45	40.45	+1.20	1	2661
12:55:39	40.40	40.45	40.45	+1.20	1	2660
12:55:39	40.40	40.45	40.45	+1.20	1	2659
12:55:37	40.45	40.55	40.40	+1.15	2	2658
12:55:37	40.45	40.55	40.45	+1.20	3	2656
12:55:28	40.45	40.55	40.45	+1.20	1	2653
12:55:18	40.45	40.55	40.45	+1.20	1	2652
12:54:39	40.55	40.60	40.55	+1.30	1	2651
12:54:04	40.60	40.65	40.60	+1.35	1	2650
12:54:00	40.60	40.65	40.60	+1.35	4	2649
12:53:59	40.65	40.70	40.65	+1.40	5	2645
12:53:43	40.65	40.70	40.70	+1.45	1	2640
12:53:23	40.65	40.75	40.75	+1.50	2	2639
12:53:15	40.70	40.75	40.70	+1.45	3	2637
12:53:07	40.70	40.75	40.75	+1.50	1	2634
12:52:56	40.70	40.80	40.80	+1.55	4	2633
12:52:55	40.70	40.80	40.70	+1.45	1	2629
12:52:54	40.70	40.75	40.70	+1.45	1	2628
12:52:45	40.70	40.80	40.70	+1.45	1	2627
12:52:19	40.75	40.80	40.75	+1.50	1	2626
12:52:11	40.70	40.80	40.80	+1.55	1	2625
12:52:11	40.70	40.80	40.80	+1.55	2	2624
12:52:11	40.65	40.75	40.80	+1.55	3	2622
12:52:11	40.65	40.75	40.75	+1.50	7	2619
12:52:04	40.65	40.70	40.70	+1.45	2	2612
12:52:04	40.60	40.65	40.65	+1.40	4	2610
12:51:59	40.60	40.70	40.60	+1.35	1	2606
12:51:58	40.60	40.70	40.60	+1.35	1	2605
12:51:52	40.60	40.65	40.65	+1.40	1	2604
12:51:43	40.60	40.65	40.65	+1.40	2	2603
12:51:41	40.65	40.70	40.65	+1.40	8	2601
12:51:33	40.65	40.70	40.65	+1.40	2	2593
12:51:26	40.65	40.70	40.65	+1.40	2	2591
12:51:22	40.65	40.70	40.70	+1.45	6	2589
12:51:14	40.60	40.65	40.65	+1.40	2	2583
12:51:09	40.60	40.65	40.65	+1.40	1	2581
12:51:04	40.60	40.65	40.65	+1.40	1	2580
12:51:02	40.60	40.65	40.65	+1.40	3	2579
12:51:02	40.60	40.65	40.60	+1.35	1	2576
12:50:54	40.60	40.65	40.60	+1.35	1	2575
12:50:43	40.55	40.60	40.60	+1.35	1	2574
12:50:43	40.60	40.70	40.60	+1.35	1	2573
12:50:39	40.60	40.70	40.60	+1.35	1	2572
12:50:24	40.60	40.65	40.65	+1.40	1	2571
12:50:15	40.40	40.50	40.50	+1.25	18	2570
12:50:15	40.60	40.70	40.50	+1.25	5	2552
12:50:15	40.60	40.70	40.60	+1.35	2	2547
12:50:12	40.65	40.70	40.65	+1.40	1	2545
12:50:10	40.65	40.70	40.65	+1.40	3	2544
12:50:07	40.65	40.70	40.65	+1.40	1	2541
12:50:05	40.65	40.70	40.65	+1.40	1	2540
12:49:47	40.65	40.70	40.65	+1.40	1	2539
12:49:43	40.65	40.75	40.65	+1.40	1	2538
12:49:34	40.65	40.80	40.65	+1.40	1	2537
12:49:10	40.65	40.80	40.65	+1.40	5	2536
12:49:05	40.65	40.75	40.75	+1.50	1	2531
12:49:05	40.65	40.70	40.75	+1.50	2	2530
12:49:05	40.65	40.70	40.70	+1.45	3	2528
12:49:00	40.65	40.75	40.65	+1.40	1	2525
12:48:46	40.65	40.80	40.65	+1.40	1	2524
12:48:45	40.65	40.75	40.75	+1.50	3	2523
12:48:37	40.50	40.55	40.75	+1.50	2	2520
12:48:37	40.50	40.55	40.65	+1.40	4	2518
12:48:37	40.50	40.55	40.60	+1.35	3	2514
12:48:37	40.50	40.55	40.55	+1.30	1	2511
12:48:16	40.50	40.65	40.65	+1.40	2	2510
12:48:16	40.55	40.70	40.55	+1.30	1	2508
12:48:15	40.55	40.65	40.65	+1.40	1	2507
12:48:13	40.55	40.65	40.55	+1.30	3	2506
12:48:10	40.60	40.65	40.60	+1.35	1	2503
12:48:05	40.55	40.60	40.60	+1.35	1	2502
12:48:02	40.60	40.70	40.60	+1.35	3	2501
12:47:51	40.55	40.70	40.70	+1.45	1	2498
12:47:49	40.55	40.70	40.70	+1.45	3	2497
12:47:15	40.75	40.85	40.85	+1.60	1	2494
12:47:12	40.80	40.85	40.80	+1.55	1	2493
12:47:04	40.85	40.90	40.90	+1.65	1	2492
12:46:57	40.85	40.95	40.85	+1.60	1	2491
12:46:55	40.85	40.90	40.90	+1.65	1	2490
12:46:52	40.75	40.95	40.75	+1.50	1	2489
12:46:49	40.70	40.85	40.85	+1.60	1	2488
12:46:49	40.65	40.80	40.80	+1.55	3	2487
12:46:48	40.60	40.75	40.75	+1.50	3	2484
12:46:47	40.55	40.70	40.70	+1.45	1	2481
12:46:44	40.50	40.70	40.50	+1.25	1	2480
12:46:44	40.65	40.75	40.65	+1.40	1	2479
12:46:43	40.65	40.75	40.65	+1.40	1	2478
12:46:43	40.50	40.65	40.65	+1.40	1	2477
12:46:39	40.55	40.75	40.55	+1.30	1	2476
12:46:38	40.55	40.65	40.65	+1.40	1	2475
12:46:22	40.50	40.75	40.80	+1.55	2	2474
12:46:22	40.50	40.75	40.75	+1.50	3	2472
12:46:19	40.65	40.80	40.55	+1.30	1	2469
12:46:19	40.65	40.80	40.65	+1.40	1	2468
12:46:16	40.65	40.90	40.90	+1.65	1	2467
12:46:09	40.65	40.85	40.65	+1.40	2	2466
12:46:08	40.65	40.80	40.80	+1.55	1	2464
12:46:06	40.65	40.80	40.80	+1.55	1	2463
12:46:05	40.80	40.90	40.80	+1.55	1	2462
12:45:56	40.75	40.95	40.95	+1.70	1	2461
12:45:56	40.80	41.00	40.80	+1.55	1	2460
12:45:56	40.80	41.00	41.00	+1.75	1	2459
12:45:52	41.00	41.05	41.00	+1.75	25	2458
12:45:52	40.70	40.90	41.00	+1.75	23	2433
12:45:52	40.70	40.90	40.95	+1.70	1	2410
12:45:52	40.70	40.90	40.90	+1.65	1	2409
12:45:51	40.80	40.90	40.90	+1.65	1	2408
12:45:51	40.55	40.70	40.80	+1.55	3	2407
12:45:51	40.55	40.70	40.75	+1.50	4	2404
12:45:51	40.55	40.70	40.70	+1.45	11	2400
12:45:49	40.55	40.65	40.65	+1.40	1	2389
12:45:49	40.50	40.60	40.60	+1.35	13	2388
12:45:49	40.45	40.55	40.55	+1.30	2	2375
12:45:49	40.40	40.55	40.40	+1.15	1	2373
12:45:47	40.35	40.50	40.50	+1.25	26	2372
12:45:47	40.40	40.50	40.50	+1.25	1	2346
12:45:47	40.40	40.50	40.50	+1.25	1	2345
12:45:47	40.35	40.45	40.45	+1.20	7	2344
12:45:47	40.35	40.40	40.40	+1.15	3	2337
12:45:47	40.30	40.40	40.40	+1.15	3	2334
12:45:47	40.30	40.40	40.40	+1.15	1	2331
12:45:47	40.25	40.35	40.35	+1.10	1	2330
12:45:47	40.25	40.35	40.35	+1.10	8	2329
12:45:47	40.25	40.30	40.30	+1.05	1	2321
12:45:47	40.25	40.30	40.30	+1.05	7	2320
12:45:47	40.20	40.25	40.25	+1.00	1	2313
12:45:47	39.85	40.00	40.20	+0.95	13	2312
12:45:47	39.85	40.00	40.15	+0.90	5	2299
12:45:47	39.85	40.00	40.10	+0.85	6	2294
12:45:47	39.85	40.00	40.05	+0.80	5	2288
12:45:47	39.85	40.00	40.00	+0.75	2	2283
12:45:43	39.90	40.05	39.90	+0.65	1	2281
12:45:41	40.00	40.05	40.00	+0.75	1	2280
12:45:41	40.00	40.05	40.00	+0.75	1	2279
12:45:41	40.00	40.05	40.00	+0.75	4	2278
12:45:05	40.00	40.05	40.05	+0.80	1	2274
12:44:58	40.05	40.10	40.05	+0.80	1	2273
12:44:54	40.05	40.15	40.05	+0.80	1	2272
12:44:54	40.05	40.10	40.10	+0.85	1	2271
12:43:43	40.05	40.10	40.10	+0.85	1	2270
12:43:43	40.05	40.10	40.10	+0.85	1	2269
12:43:36	40.00	40.10	40.10	+0.85	2	2268
12:43:36	40.00	40.05	40.05	+0.80	3	2266
12:43:36	40.05	40.10	40.05	+0.80	1	2263
12:43:29	40.00	40.20	40.00	+0.75	1	2262
12:43:26	40.05	40.20	40.05	+0.80	2	2261
12:43:24	40.05	40.20	40.05	+0.80	1	2259
12:43:17	40.05	40.20	40.05	+0.80	4	2258
12:43:14	40.05	40.20	40.05	+0.80	1	2254
12:42:59	40.05	40.20	40.05	+0.80	1	2253
12:42:58	40.05	40.10	40.10	+0.85	1	2252
12:42:41	40.10	40.25	40.10	+0.85	2	2251
12:42:33	40.20	40.25	40.20	+0.95	1	2249
12:42:28	40.20	40.25	40.20	+0.95	1	2248
12:42:11	40.20	40.30	40.20	+0.95	1	2247
12:42:10	40.25	40.30	40.25	+1.00	1	2246
12:42:10	40.25	40.30	40.25	+1.00	1	2245
12:42:05	40.25	40.30	40.30	+1.05	1	2244
12:41:53	40.25	40.30	40.30	+1.05	1	2243
12:41:41	40.30	40.35	40.30	+1.05	1	2242
12:41:38	40.30	40.35	40.35	+1.10	1	2241
12:41:21	40.30	40.35	40.35	+1.10	1	2240
12:41:12	40.25	40.30	40.30	+1.05	5	2239
12:41:02	40.20	40.25	40.25	+1.00	1	2234
12:40:54	40.20	40.30	40.30	+1.05	4	2233
12:40:50	40.25	40.30	40.25	+1.00	2	2229
12:40:45	40.25	40.30	40.25	+1.00	1	2227
12:40:30	40.20	40.35	40.35	+1.10	2	2226
12:40:26	40.25	40.35	40.25	+1.00	1	2224
12:40:26	40.25	40.35	40.35	+1.10	1	2223
12:40:24	40.25	40.35	40.35	+1.10	1	2222
12:40:19	40.25	40.35	40.35	+1.10	1	2221
12:40:19	40.30	40.35	40.30	+1.05	1	2220
12:40:18	40.30	40.35	40.35	+1.10	2	2219
12:40:15	40.30	40.35	40.35	+1.10	1	2217
12:40:13	40.25	40.30	40.30	+1.05	1	2216
12:40:08	40.20	40.30	40.30	+1.05	6	2215
12:40:08	40.20	40.30	40.20	+0.95	1	2209
12:40:07	40.20	40.25	40.25	+1.00	3	2208
12:40:05	40.20	40.25	40.20	+0.95	1	2205
12:39:59	40.15	40.20	40.20	+0.95	1	2204
12:39:51	40.10	40.20	40.20	+0.95	5	2203
12:39:51	40.05	40.15	40.15	+0.90	2	2198
12:39:31	40.00	40.10	40.15	+0.90	1	2196
12:39:31	40.00	40.10	40.10	+0.85	1	2195
12:39:29	40.00	40.10	40.00	+0.75	1	2194
12:39:28	40.00	40.10	40.10	+0.85	1	2193
12:39:27	39.95	40.00	40.00	+0.75	1	2192
12:39:21	39.90	40.00	40.00	+0.75	1	2191
12:39:10	40.00	40.15	40.00	+0.75	2	2190
12:39:02	40.05	40.15	40.05	+0.80	1	2188
12:38:53	40.00	40.10	40.10	+0.85	4	2187
12:38:53	40.05	40.15	40.00	+0.75	1	2183
12:38:53	40.05	40.15	40.05	+0.80	1	2182
12:38:46	40.10	40.15	40.10	+0.85	1	2181
12:38:44	40.15	40.20	40.15	+0.90	1	2180
12:38:41	39.95	40.15	40.15	+0.90	1	2179
12:38:40	40.10	40.15	40.10	+0.85	1	2178
12:38:38	39.90	40.15	40.15	+0.90	1	2177
12:38:36	40.15	40.20	40.15	+0.90	1	2176
12:38:34	40.00	40.25	40.00	+0.75	1	2175
12:38:34	39.95	40.20	40.20	+0.95	5	2174
12:38:33	39.90	40.10	40.10	+0.85	4	2169
12:38:32	39.85	40.05	40.05	+0.80	4	2165
12:38:32	39.80	39.95	39.95	+0.70	17	2161
12:38:32	39.80	39.90	39.90	+0.65	2	2144
12:38:02	39.80	39.90	39.80	+0.55	1	2142
12:37:54	39.80	39.95	39.95	+0.70	1	2141
12:37:42	39.80	39.95	39.95	+0.70	1	2140
12:37:33	39.75	39.80	39.80	+0.55	1	2139
12:37:33	39.75	39.80	39.80	+0.55	1	2138
12:37:33	39.80	39.95	39.80	+0.55	1	2137
12:37:28	39.90	39.95	39.80	+0.55	1	2136
12:37:28	39.90	39.95	39.90	+0.65	3	2135
12:37:28	39.90	39.95	39.95	+0.70	2	2132
12:37:28	39.95	40.10	39.95	+0.70	4	2130
12:37:14	39.90	39.95	39.95	+0.70	1	2126
12:37:13	39.80	40.00	40.00	+0.75	9	2125
12:37:13	39.80	40.00	40.00	+0.75	3	2116
12:37:13	39.80	39.95	39.95	+0.70	5	2113
12:37:13	39.75	39.90	39.90	+0.65	3	2108
12:37:07	39.75	39.90	39.75	+0.50	2	2105
12:36:47	39.70	39.90	39.70	+0.45	1	2103
12:36:40	39.70	39.90	39.70	+0.45	1	2102
12:36:34	39.75	39.90	39.75	+0.50	1	2101
12:36:24	39.50	39.75	39.75	+0.50	2	2100
12:36:24	39.50	39.70	39.70	+0.45	3	2098
12:36:24	39.45	39.65	39.65	+0.40	1	2095
12:36:15	39.45	39.50	39.50	+0.25	2	2094
12:36:09	39.50	39.65	39.50	+0.25	1	2092
12:36:07	39.50	39.65	39.50	+0.25	1	2091
12:35:44	39.55	39.65	39.55	+0.30	1	2090
12:35:37	39.55	39.70	39.55	+0.30	2	2089
12:35:28	39.60	39.65	39.65	+0.40	1	2087
12:35:24	39.50	39.60	39.60	+0.35	1	2086
12:35:24	39.65	39.70	39.65	+0.40	1	2085
12:35:16	39.55	39.60	39.60	+0.35	2	2084
12:35:10	39.60	39.70	39.70	+0.45	2	2082
12:35:06	39.50	39.65	39.65	+0.40	1	2080
12:35:06	39.50	39.60	39.65	+0.40	5	2079
12:35:06	39.50	39.60	39.60	+0.35	1	2074
12:35:06	39.50	39.60	39.60	+0.35	1	2073
12:35:06	39.55	39.65	39.55	+0.30	1	2072
12:35:00	39.55	39.65	39.65	+0.40	1	2071
12:34:54	39.65	39.70	39.65	+0.40	1	2070
12:34:46	39.55	39.75	39.75	+0.50	2	2069
12:34:28	39.70	39.90	39.90	+0.65	2	2067
12:34:28	39.75	39.85	39.85	+0.60	1	2065
12:34:27	39.90	39.95	39.90	+0.65	1	2064
12:34:27	39.90	39.95	39.90	+0.65	1	2063
12:34:21	39.95	40.00	39.95	+0.70	1	2062
12:34:20	39.95	40.10	39.95	+0.70	1	2061
12:34:17	39.95	40.10	39.95	+0.70	1	2060
12:34:16	40.00	40.10	40.00	+0.75	1	2059
12:34:13	40.00	40.10	40.00	+0.75	1	2058
12:34:12	39.95	40.10	40.10	+0.85	3	2057
12:34:12	40.00	40.10	40.10	+0.85	1	2054
12:34:11	39.90	40.05	40.05	+0.80	3	2053
12:34:11	39.85	40.00	40.00	+0.75	29	2050
12:34:11	39.80	39.95	40.00	+0.75	9	2021
12:34:11	39.80	39.95	39.95	+0.70	1	2012
12:34:11	39.80	40.00	40.00	+0.75	1	2011
12:34:08	39.80	40.00	40.00	+0.75	1	2010
12:34:08	39.75	39.90	39.95	+0.70	1	2009
12:34:08	39.75	39.90	39.90	+0.65	1	2008
12:34:08	39.75	39.95	39.95	+0.70	1	2007
12:34:08	39.90	40.00	39.90	+0.65	1	2006
12:34:06	39.95	40.00	39.95	+0.70	1	2005
12:34:03	39.90	39.95	39.95	+0.70	1	2004
12:34:01	39.80	39.95	40.00	+0.75	2	2003
12:34:01	39.80	39.95	39.95	+0.70	1	2001
12:34:00	39.75	39.95	39.95	+0.70	1	2000
12:34:00	39.90	39.95	39.90	+0.65	1	1999
12:34:00	39.75	39.90	39.90	+0.65	1	1998
12:33:59	39.70	39.95	39.70	+0.45	3	1997
12:33:57	39.60	39.90	39.90	+0.65	1	1994
12:33:57	39.85	39.95	39.85	+0.60	1	1993
12:33:56	39.80	39.90	39.90	+0.65	12	1992
12:33:56	39.80	39.85	39.85	+0.60	1	1980
12:33:56	39.80	39.90	39.90	+0.65	3	1979
12:33:56	39.80	39.85	39.85	+0.60	1	1976
12:33:56	39.80	39.85	39.85	+0.60	2	1975
12:33:56	39.80	39.85	39.80	+0.55	2	1973
12:33:56	39.80	39.85	39.80	+0.55	2	1971
12:33:56	39.80	39.85	39.80	+0.55	2	1969
12:33:56	39.50	39.60	39.80	+0.55	2	1967
12:33:56	39.50	39.60	39.75	+0.50	3	1965
12:33:56	39.50	39.60	39.70	+0.45	2	1962
12:33:56	39.50	39.60	39.65	+0.40	2	1960
12:33:56	39.50	39.60	39.60	+0.35	2	1958
12:33:51	39.55	39.65	39.50	+0.25	1	1956
12:33:51	39.55	39.65	39.55	+0.30	1	1955
12:33:46	39.55	39.75	39.55	+0.30	2	1954
12:33:46	39.55	39.60	39.60	+0.35	1	1952
12:33:42	39.55	39.65	39.65	+0.40	2	1951
12:33:40	39.50	39.55	39.55	+0.30	1	1949
12:33:37	39.55	39.70	39.55	+0.30	1	1948
12:33:37	39.55	39.70	39.55	+0.30	3	1947
12:33:33	39.60	39.75	39.60	+0.35	1	1944
12:33:31	39.55	39.70	39.70	+0.45	2	1943
12:33:31	39.50	39.65	39.65	+0.40	1	1941
12:33:31	39.50	39.65	39.65	+0.40	2	1940
12:33:30	39.45	39.60	39.60	+0.35	11	1938
12:33:30	39.40	39.55	39.55	+0.30	2	1927
12:33:25	39.10	39.55	39.60	+0.35	1	1925
12:33:25	39.10	39.55	39.55	+0.30	1	1924
12:33:25	39.00	39.30	39.60	+0.35	12	1923
12:33:25	39.00	39.30	39.55	+0.30	3	1911
12:33:25	39.00	39.30	39.50	+0.25	11	1908
12:33:25	39.00	39.30	39.40	+0.15	3	1897
12:33:25	39.00	39.30	39.35	+0.10	4	1894
12:33:25	39.00	39.30	39.30	+0.05	7	1890
12:33:25	38.95	39.25	39.25	0	17	1883
12:33:25	38.90	39.20	39.20	-0.05	8	1866
12:33:25	38.85	39.15	39.15	-0.10	4	1858
12:33:25	38.80	39.10	39.10	-0.15	5	1854
12:33:25	38.75	39.05	39.05	-0.20	1	1849
12:33:25	38.70	39.05	39.05	-0.20	1	1848
12:33:25	38.65	39.10	39.10	-0.15	8	1847
12:33:25	38.60	38.70	39.10	-0.15	10	1839
12:33:25	38.60	38.70	39.05	-0.20	9	1829
12:33:25	38.60	38.70	39.00	-0.25	5	1820
12:33:25	38.60	38.70	38.95	-0.30	3	1815
12:33:25	38.60	38.70	38.90	-0.35	3	1812
12:33:25	38.60	38.70	38.85	-0.40	1	1809
12:33:25	38.60	38.70	38.75	-0.50	8	1808
12:33:25	38.60	38.70	38.70	-0.55	1	1800
12:33:21	38.55	38.70	38.70	-0.55	1	1799
12:33:21	38.55	38.65	38.65	-0.60	1	1798
12:33:21	38.50	38.60	38.60	-0.65	2	1797
12:33:21	38.50	38.60	38.60	-0.65	1	1795
12:33:21	38.50	38.60	38.60	-0.65	1	1794
12:33:21	38.45	38.55	38.55	-0.70	1	1793
12:33:18	38.45	38.50	38.55	-0.70	1	1792
12:33:18	38.45	38.50	38.50	-0.75	3	1791
12:32:13	38.45	38.50	38.45	-0.80	1	1788
12:32:00	38.45	38.50	38.45	-0.80	1	1787
12:31:30	38.45	38.50	38.50	-0.75	2	1786
12:31:13	38.45	38.50	38.50	-0.75	1	1784
12:31:01	38.50	38.55	38.50	-0.75	1	1783
12:30:01	38.45	38.50	38.50	-0.75	3	1782
12:30:01	38.45	38.50	38.50	-0.75	1	1779
12:29:40	38.45	38.50	38.50	-0.75	1	1778
12:28:03	38.45	38.50	38.45	-0.80	2	1777
12:27:39	38.45	38.50	38.45	-0.80	1	1775
12:26:40	38.45	38.55	38.55	-0.70	1	1774
12:26:25	38.50	38.55	38.50	-0.75	1	1773
12:26:00	38.50	38.60	38.50	-0.75	2	1772
12:25:45	38.45	38.55	38.55	-0.70	1	1770
12:25:45	38.45	38.50	38.50	-0.75	9	1769
12:25:44	38.45	38.50	38.45	-0.80	4	1760
12:25:07	38.45	38.55	38.45	-0.80	2	1756
12:24:58	38.45	38.50	38.50	-0.75	1	1754
12:24:39	38.45	38.50	38.50	-0.75	1	1753
12:24:38	38.45	38.50	38.50	-0.75	1	1752
12:24:25	38.45	38.50	38.50	-0.75	1	1751
12:24:07	38.45	38.50	38.50	-0.75	2	1750
12:23:35	38.50	38.55	38.50	-0.75	3	1748
12:23:35	38.50	38.55	38.50	-0.75	1	1745
12:23:35	38.50	38.55	38.50	-0.75	16	1744
12:23:02	38.50	38.60	38.50	-0.75	1	1728
12:21:22	38.50	38.55	38.55	-0.70	5	1727
12:21:15	38.50	38.60	38.50	-0.75	6	1722
12:21:10	38.50	38.55	38.55	-0.70	1	1716
12:20:54	38.50	38.55	38.55	-0.70	1	1715
12:20:54	38.55	38.60	38.55	-0.70	4	1714
12:20:05	38.60	38.70	38.60	-0.65	1	1710
12:20:01	38.55	38.65	38.55	-0.70	1	1709
12:20:01	38.55	38.60	38.60	-0.65	1	1708
12:19:52	38.55	38.60	38.55	-0.70	1	1707
12:19:03	38.60	38.70	38.60	-0.65	1	1706
12:18:52	38.60	38.70	38.60	-0.65	2	1705
12:18:45	38.60	38.70	38.60	-0.65	2	1703
12:17:36	38.55	38.60	38.60	-0.65	1	1701
12:17:22	38.55	38.60	38.60	-0.65	1	1700
12:16:51	38.60	38.70	38.60	-0.65	20	1699
12:15:53	38.60	38.70	38.60	-0.65	2	1679
12:15:47	38.60	38.65	38.65	-0.60	1	1677
12:15:04	38.60	38.65	38.65	-0.60	1	1676
12:14:59	38.60	38.65	38.65	-0.60	1	1675
12:14:59	38.65	38.75	38.65	-0.60	1	1674
12:14:24	38.65	38.70	38.65	-0.60	1	1673
12:14:22	38.60	38.70	38.60	-0.65	2	1672
12:14:08	38.60	38.65	38.65	-0.60	1	1670
12:14:08	38.65	38.70	38.65	-0.60	1	1669
12:14:00	38.65	38.70	38.65	-0.60	2	1668
12:13:49	38.65	38.70	38.65	-0.60	2	1666
12:13:27	38.65	38.75	38.65	-0.60	1	1664
12:12:55	38.60	38.65	38.65	-0.60	1	1663
12:12:24	38.65	38.70	38.65	-0.60	18	1662
12:12:24	38.70	38.75	38.70	-0.55	10	1644
12:11:21	38.70	38.75	38.70	-0.55	8	1634
12:10:34	38.70	38.75	38.70	-0.55	1	1626
12:10:30	38.70	38.75	38.70	-0.55	2	1625
12:10:26	38.65	38.70	38.70	-0.55	1	1623
12:09:31	38.70	38.75	38.70	-0.55	2	1622
12:09:29	38.70	38.80	38.70	-0.55	1	1620
12:09:02	38.65	38.70	38.70	-0.55	2	1619
12:08:14	38.70	38.75	38.70	-0.55	1	1617
12:08:12	38.70	38.80	38.70	-0.55	4	1616
12:07:33	38.70	38.75	38.70	-0.55	1	1612
12:07:33	38.70	38.75	38.70	-0.55	14	1611
12:07:26	38.75	38.80	38.75	-0.50	1	1597
12:06:51	38.70	38.75	38.75	-0.50	1	1596
12:06:03	38.70	38.75	38.70	-0.55	1	1595
12:05:48	38.70	38.75	38.70	-0.55	2	1594
12:04:32	38.70	38.75	38.70	-0.55	1	1592
12:01:13	38.70	38.80	38.70	-0.55	2	1591
12:00:54	38.70	38.80	38.70	-0.55	1	1589
11:59:05	38.75	38.85	38.75	-0.50	2	1588
11:56:44	38.65	38.75	38.75	-0.50	1	1586
11:56:44	38.80	38.85	38.65	-0.60	3	1585
11:56:44	38.80	38.85	38.70	-0.55	15	1582
11:56:44	38.80	38.85	38.75	-0.50	6	1567
11:56:44	38.80	38.85	38.80	-0.45	13	1561
11:55:40	38.85	38.90	38.85	-0.40	3	1548
11:55:37	38.90	38.95	38.90	-0.35	8	1545
11:54:58	38.90	38.95	38.90	-0.35	1	1537
11:52:05	38.95	39.00	38.95	-0.30	8	1536
11:47:07	38.90	38.95	38.95	-0.30	1	1528
11:46:14	38.90	38.95	38.90	-0.35	1	1527
11:46:13	38.95	39.05	38.95	-0.30	3	1526
11:45:03	38.95	39.05	38.95	-0.30	1	1523
11:43:58	38.90	39.05	38.90	-0.35	4	1522
11:40:53	38.85	38.90	38.90	-0.35	1	1518
11:39:49	38.85	38.90	38.90	-0.35	1	1517
11:39:11	38.85	38.90	38.90	-0.35	2	1516
11:38:48	38.90	39.00	38.90	-0.35	2	1514
11:36:57	38.85	38.90	38.90	-0.35	1	1512
11:36:29	38.90	39.00	38.90	-0.35	5	1511
11:34:54	38.95	39.05	38.90	-0.35	2	1506
11:34:54	38.95	39.05	38.95	-0.30	4	1504
11:34:43	39.00	39.05	39.00	-0.25	2	1500
11:34:32	38.95	39.05	38.95	-0.30	2	1498
11:34:07	39.00	39.05	39.00	-0.25	2	1496
11:34:04	39.00	39.05	39.00	-0.25	1	1494
11:33:27	38.95	39.05	39.05	-0.20	2	1493
11:31:38	38.95	39.05	39.05	-0.20	2	1491
11:31:20	38.95	39.05	39.05	-0.20	1	1489
11:30:57	38.95	39.05	39.05	-0.20	4	1488
11:29:32	38.95	39.05	39.05	-0.20	2	1484
11:29:25	38.95	39.10	38.95	-0.30	1	1482
11:28:22	38.95	39.05	39.05	-0.20	1	1481
11:27:55	38.90	39.05	39.05	-0.20	3	1480
11:27:33	38.90	39.05	39.05	-0.20	2	1477
11:26:29	38.90	39.00	39.00	-0.25	1	1475
11:24:25	38.90	39.00	39.00	-0.25	1	1474
11:23:54	38.90	39.00	39.00	-0.25	1	1473
11:23:37	38.95	39.10	38.95	-0.30	2	1472
11:23:37	39.05	39.10	39.05	-0.20	1	1470
11:23:35	38.95	39.05	39.05	-0.20	3	1469
11:23:16	38.95	39.05	39.05	-0.20	1	1466
11:23:06	38.95	39.05	39.05	-0.20	2	1465
11:22:21	38.95	39.05	39.05	-0.20	2	1463
11:21:39	39.05	39.10	39.05	-0.20	2	1461
11:21:30	38.95	39.05	39.05	-0.20	1	1459
11:20:56	38.90	39.05	39.05	-0.20	1	1458
11:20:35	38.90	39.05	39.05	-0.20	1	1457
11:20:25	39.00	39.10	38.90	-0.35	5	1456
11:20:25	39.00	39.10	38.95	-0.30	8	1451
11:20:25	39.00	39.10	39.00	-0.25	4	1443
11:20:01	39.00	39.05	39.05	-0.20	5	1439
11:19:52	39.00	39.05	39.05	-0.20	3	1434
11:18:53	39.00	39.05	39.05	-0.20	1	1431
11:18:51	39.00	39.05	39.00	-0.25	1	1430
11:18:48	38.95	39.00	39.00	-0.25	5	1429
11:17:37	38.90	39.00	38.90	-0.35	1	1424
11:17:22	38.90	38.95	38.95	-0.30	1	1423
11:17:08	38.90	39.00	38.90	-0.35	1	1422
11:17:06	38.90	38.95	38.95	-0.30	4	1421
11:16:29	38.85	38.95	38.95	-0.30	2	1417
11:16:28	38.90	38.95	38.90	-0.35	1	1415
11:15:43	38.90	39.00	38.90	-0.35	1	1414
11:13:11	38.85	38.90	38.90	-0.35	2	1413
11:13:08	38.85	38.90	38.90	-0.35	1	1411
11:13:03	38.90	39.00	38.90	-0.35	1	1410
11:13:02	38.95	39.00	38.95	-0.30	1	1409
11:12:26	38.85	38.90	38.90	-0.35	2	1408
11:11:58	38.80	38.90	38.80	-0.45	1	1406
11:11:36	38.85	38.90	38.85	-0.40	1	1405
11:11:31	38.75	38.80	38.80	-0.45	1	1404
11:11:31	38.80	38.90	38.80	-0.45	5	1403
11:11:25	38.80	38.90	38.80	-0.45	2	1398
11:10:35	38.80	38.90	38.80	-0.45	1	1396
11:10:27	38.80	38.95	38.80	-0.45	1	1395
11:09:53	38.80	38.90	38.90	-0.35	1	1394
11:09:28	38.80	38.90	38.90	-0.35	1	1393
11:09:25	38.80	38.85	38.85	-0.40	3	1392
11:09:20	38.80	38.85	38.80	-0.45	1	1389
11:09:18	38.75	38.80	38.80	-0.45	1	1388
11:08:06	38.75	38.85	38.75	-0.50	1	1387
11:07:35	38.75	38.85	38.85	-0.40	1	1386
11:07:32	38.75	38.85	38.85	-0.40	1	1385
11:06:48	38.70	38.85	38.65	-0.60	2	1384
11:06:48	38.70	38.85	38.70	-0.55	3	1382
11:06:44	38.65	38.70	38.70	-0.55	1	1379
11:06:35	38.65	38.70	38.70	-0.55	10	1378
11:06:24	38.65	38.70	38.65	-0.60	1	1368
11:05:53	38.70	38.80	38.70	-0.55	2	1367
11:05:35	38.80	38.85	38.80	-0.45	17	1365
11:05:35	38.80	38.85	38.80	-0.45	1	1348
11:05:35	38.80	38.85	38.80	-0.45	4	1347
11:05:05	38.85	38.90	38.85	-0.40	4	1343
11:05:05	38.85	38.90	38.85	-0.40	1	1339
11:05:05	38.85	38.90	38.85	-0.40	5	1338
11:04:05	38.85	38.90	38.85	-0.40	1	1333
11:04:05	38.90	38.95	38.90	-0.35	12	1332
11:03:51	38.90	38.95	38.90	-0.35	3	1320
11:03:30	38.90	38.95	38.95	-0.30	1	1317
11:03:17	38.95	39.00	38.95	-0.30	1	1316
11:02:29	38.85	39.00	38.85	-0.40	1	1315
11:01:25	38.85	39.00	38.85	-0.40	1	1314
11:01:01	38.80	38.85	38.85	-0.40	4	1313
11:00:56	38.85	39.00	38.85	-0.40	6	1309
11:00:33	38.85	39.00	38.85	-0.40	1	1303
11:00:31	38.85	38.95	38.95	-0.30	1	1302
11:00:27	38.90	38.95	38.90	-0.35	1	1301
10:59:33	38.85	38.95	38.85	-0.40	1	1300
10:59:21	38.85	38.90	38.85	-0.40	1	1299
10:59:19	38.85	38.90	38.85	-0.40	2	1298
10:58:59	38.85	38.90	38.85	-0.40	1	1296
10:58:54	38.85	38.90	38.85	-0.40	1	1295
10:58:04	38.90	38.95	38.90	-0.35	11	1294
10:58:03	38.90	38.95	38.90	-0.35	1	1283
10:58:02	38.95	39.00	38.95	-0.30	1	1282
10:58:02	38.95	39.00	38.95	-0.30	1	1281
10:58:02	38.95	39.00	38.95	-0.30	1	1280
10:58:02	38.95	39.00	38.95	-0.30	1	1279
10:58:02	38.95	39.00	38.95	-0.30	1	1278
10:58:02	39.00	39.05	39.00	-0.25	23	1277
10:58:02	39.00	39.05	39.00	-0.25	9	1254
10:58:02	39.00	39.05	39.00	-0.25	7	1245
10:58:02	39.00	39.05	39.00	-0.25	8	1238
10:57:54	39.00	39.05	39.00	-0.25	1	1230
10:57:50	39.05	39.15	39.05	-0.20	19	1229
10:57:35	39.10	39.15	39.10	-0.15	1	1210
10:57:35	39.05	39.10	39.10	-0.15	2	1209
10:56:46	39.10	39.15	39.10	-0.15	1	1207
10:56:46	39.05	39.10	39.10	-0.15	2	1206
10:56:33	39.05	39.10	39.10	-0.15	1	1204
10:55:59	39.10	39.15	39.10	-0.15	3	1203
10:55:56	39.10	39.15	39.10	-0.15	1	1200
10:55:42	39.05	39.10	39.10	-0.15	2	1199
10:55:40	39.05	39.10	39.10	-0.15	1	1197
10:55:38	39.05	39.10	39.10	-0.15	2	1196
10:54:55	39.20	39.25	39.10	-0.15	21	1194
10:54:55	39.20	39.25	39.15	-0.10	8	1173
10:54:55	39.20	39.25	39.20	-0.05	10	1165
10:54:26	39.20	39.25	39.20	-0.05	6	1155
10:54:17	39.20	39.25	39.20	-0.05	1	1149
10:54:15	39.25	39.30	39.25	0	2	1148
10:54:15	39.25	39.30	39.25	0	5	1146
10:54:15	39.25	39.30	39.25	0	6	1141
10:54:12	39.25	39.30	39.25	0	1	1135
10:53:48	39.25	39.30	39.25	0	4	1134
10:52:50	39.25	39.30	39.25	0	1	1130
10:52:46	39.25	39.30	39.25	0	1	1129
10:50:39	39.30	39.35	39.30	+0.05	1	1128
10:47:13	39.25	39.30	39.30	+0.05	1	1127
10:47:00	39.25	39.30	39.30	+0.05	1	1126
10:46:50	39.25	39.30	39.30	+0.05	1	1125
10:45:45	39.25	39.30	39.25	0	1	1124
10:45:06	39.25	39.30	39.30	+0.05	1	1123
10:45:03	39.30	39.35	39.30	+0.05	7	1122
10:45:03	39.30	39.40	39.30	+0.05	16	1115
10:44:48	39.30	39.40	39.30	+0.05	1	1099
10:44:45	39.30	39.40	39.30	+0.05	7	1098
10:43:13	39.30	39.40	39.30	+0.05	1	1091
10:41:29	39.35	39.40	39.35	+0.10	1	1090
10:37:12	39.30	39.40	39.30	+0.05	1	1089
10:35:33	39.30	39.40	39.30	+0.05	2	1088
10:33:23	39.25	39.40	39.50	+0.25	2	1086
10:33:23	39.25	39.40	39.45	+0.20	4	1084
10:33:23	39.25	39.40	39.40	+0.15	4	1080
10:32:23	39.25	39.30	39.25	0	3	1076
10:31:09	39.25	39.30	39.30	+0.05	1	1073
10:28:30	39.30	39.40	39.30	+0.05	1	1072
10:27:28	39.30	39.40	39.30	+0.05	1	1071
10:26:46	39.30	39.40	39.30	+0.05	1	1070
10:24:31	39.30	39.40	39.40	+0.15	3	1069
10:23:28	39.30	39.40	39.40	+0.15	1	1066
10:23:19	39.25	39.35	39.35	+0.10	29	1065
10:23:14	39.25	39.35	39.25	0	1	1036
10:21:28	39.25	39.35	39.25	0	2	1035
10:20:36	39.20	39.25	39.25	0	1	1033
10:20:34	39.20	39.25	39.20	-0.05	1	1032
10:20:30	39.20	39.25	39.20	-0.05	1	1031
10:20:13	39.20	39.25	39.20	-0.05	1	1030
10:20:03	39.25	39.30	39.25	0	6	1029
10:20:03	39.25	39.30	39.25	0	1	1023
10:20:03	39.25	39.30	39.25	0	2	1022
10:20:03	39.25	39.30	39.25	0	3	1020
10:19:52	39.25	39.30	39.25	0	1	1017
10:19:42	39.25	39.30	39.25	0	7	1016
10:19:38	39.30	39.35	39.30	+0.05	3	1009
10:18:45	39.30	39.35	39.30	+0.05	1	1006
10:18:43	39.30	39.35	39.35	+0.10	2	1005
10:18:37	39.30	39.35	39.30	+0.05	1	1003
10:17:49	39.30	39.35	39.35	+0.10	2	1002
10:17:35	39.30	39.35	39.35	+0.10	1	1000
10:17:05	39.35	39.40	39.35	+0.10	1	999
10:14:50	39.35	39.45	39.35	+0.10	2	998
10:14:40	39.35	39.45	39.35	+0.10	1	996
10:13:57	39.30	39.35	39.35	+0.10	1	995
10:13:43	39.35	39.45	39.35	+0.10	1	994
10:12:07	39.50	39.55	39.50	+0.25	1	993
10:11:17	39.50	39.55	39.50	+0.25	1	992
10:11:13	39.50	39.55	39.50	+0.25	2	991
10:11:10	39.50	39.55	39.50	+0.25	2	989
10:10:41	39.50	39.60	39.50	+0.25	1	987
10:08:31	39.50	39.60	39.50	+0.25	1	986
10:07:16	39.50	39.60	39.50	+0.25	1	985
10:06:40	39.50	39.60	39.50	+0.25	1	984
10:06:28	39.50	39.60	39.50	+0.25	1	983
10:06:06	39.50	39.60	39.50	+0.25	1	982
10:05:43	39.55	39.60	39.55	+0.30	1	981
10:05:25	39.55	39.60	39.55	+0.30	1	980
10:05:20	39.55	39.60	39.55	+0.30	3	979
10:05:12	39.50	39.55	39.55	+0.30	3	976
10:04:25	39.50	39.60	39.60	+0.35	1	973
10:04:21	39.45	39.50	39.50	+0.25	16	972
10:04:06	39.35	39.45	39.45	+0.20	1	956
10:03:43	39.45	39.50	39.45	+0.20	3	955
10:03:01	39.45	39.50	39.50	+0.25	1	952
10:02:58	39.40	39.50	39.40	+0.15	1	951
10:02:47	39.40	39.45	39.45	+0.20	1	950
10:02:44	39.35	39.45	39.45	+0.20	1	949
10:02:36	39.25	39.40	39.40	+0.15	8	948
10:02:33	39.25	39.30	39.30	+0.05	2	940
10:02:08	39.25	39.30	39.30	+0.05	1	938
10:00:05	39.30	39.40	39.25	0	2	937
10:00:05	39.30	39.40	39.30	+0.05	3	935
09:59:40	39.30	39.40	39.30	+0.05	1	932
09:59:09	39.30	39.35	39.30	+0.05	2	931
09:58:51	39.25	39.30	39.30	+0.05	1	929
09:58:50	39.30	39.35	39.30	+0.05	9	928
09:58:30	39.35	39.40	39.35	+0.10	3	919
09:58:10	39.30	39.45	39.30	+0.05	1	916
09:57:47	39.35	39.50	39.35	+0.10	2	915
09:57:47	39.35	39.50	39.35	+0.10	1	913
09:57:37	39.35	39.45	39.45	+0.20	1	912
09:57:06	39.40	39.45	39.40	+0.15	1	911
09:57:06	39.45	39.50	39.45	+0.20	1	910
09:56:36	39.40	39.50	39.50	+0.25	1	909
09:55:47	39.40	39.50	39.40	+0.15	1	908
09:55:17	39.40	39.50	39.40	+0.15	1	907
09:54:23	39.40	39.45	39.45	+0.20	2	906
09:54:08	39.40	39.45	39.45	+0.20	1	904
09:54:04	39.40	39.45	39.45	+0.20	1	903
09:53:05	39.40	39.45	39.45	+0.20	3	902
09:52:49	39.40	39.45	39.45	+0.20	1	899
09:51:47	39.35	39.40	39.40	+0.15	2	898
09:49:57	39.40	39.45	39.40	+0.15	1	896
09:49:50	39.40	39.45	39.40	+0.15	1	895
09:49:24	39.45	39.50	39.45	+0.20	2	894
09:48:47	39.55	39.60	39.50	+0.25	4	892
09:48:47	39.55	39.60	39.55	+0.30	2	888
09:48:28	39.50	39.60	39.50	+0.25	2	886
09:48:10	39.55	39.60	39.55	+0.30	1	884
09:47:42	39.55	39.60	39.55	+0.30	1	883
09:45:26	39.45	39.50	39.50	+0.25	4	882
09:44:58	39.45	39.50	39.50	+0.25	1	878
09:44:54	39.40	39.50	39.50	+0.25	2	877
09:44:35	39.40	39.50	39.50	+0.25	1	875
09:44:26	39.50	39.60	39.50	+0.25	2	874
09:44:24	39.50	39.60	39.60	+0.35	1	872
09:44:11	39.45	39.50	39.50	+0.25	21	871
09:44:11	39.50	39.60	39.50	+0.25	3	850
09:44:10	39.50	39.55	39.55	+0.30	1	847
09:44:04	39.45	39.55	39.45	+0.20	1	846
09:43:44	39.45	39.50	39.50	+0.25	1	845
09:42:10	39.45	39.55	39.40	+0.15	2	844
09:42:10	39.45	39.55	39.45	+0.20	1	842
09:41:48	39.50	39.55	39.50	+0.25	1	841
09:41:26	39.50	39.60	39.50	+0.25	1	840
09:41:24	39.50	39.60	39.60	+0.35	1	839
09:40:51	39.40	39.50	39.50	+0.25	1	838
09:40:41	39.50	39.60	39.60	+0.35	1	837
09:40:10	39.35	39.50	39.50	+0.25	2	836
09:40:01	39.20	39.45	39.45	+0.20	2	834
09:38:41	39.20	39.40	39.20	-0.05	1	832
09:38:33	39.20	39.40	39.20	-0.05	1	831
09:38:04	39.35	39.55	39.15	-0.10	9	830
09:38:04	39.35	39.55	39.20	-0.05	8	821
09:38:04	39.35	39.55	39.25	0	1	813
09:38:04	39.35	39.55	39.30	+0.05	6	812
09:38:04	39.35	39.55	39.35	+0.10	6	806
09:37:33	39.35	39.40	39.40	+0.15	1	800
09:37:16	39.25	39.30	39.30	+0.05	1	799
09:37:16	39.25	39.30	39.30	+0.05	3	798
09:37:16	39.30	39.40	39.30	+0.05	6	795
09:37:01	39.25	39.30	39.30	+0.05	7	789
09:37:01	39.20	39.25	39.25	0	3	782
09:37:01	39.20	39.25	39.20	-0.05	2	779
09:36:10	39.20	39.25	39.20	-0.05	1	777
09:36:05	39.15	39.20	39.20	-0.05	3	776
09:35:02	39.20	39.25	39.20	-0.05	23	773
09:34:41	39.20	39.25	39.20	-0.05	1	750
09:34:05	39.20	39.25	39.25	0	5	749
09:34:05	39.25	39.30	39.25	0	4	744
09:32:30	39.30	39.40	39.30	+0.05	1	740
09:32:14	39.30	39.45	39.30	+0.05	1	739
09:31:38	39.30	39.45	39.30	+0.05	1	738
09:31:32	39.30	39.45	39.30	+0.05	2	737
09:31:04	39.30	39.35	39.35	+0.10	5	735
09:31:04	39.35	39.45	39.35	+0.10	3	730
09:30:47	39.35	39.45	39.45	+0.20	2	727
09:30:34	39.40	39.45	39.40	+0.15	1	725
09:30:15	39.40	39.45	39.40	+0.15	1	724
09:29:00	39.30	39.40	39.40	+0.15	1	723
09:28:40	39.25	39.40	39.40	+0.15	2	722
09:28:22	39.20	39.40	39.20	-0.05	2	720
09:28:09	39.20	39.40	39.20	-0.05	1	718
09:27:59	39.20	39.40	39.20	-0.05	1	717
09:27:06	39.20	39.40	39.20	-0.05	1	716
09:26:51	39.15	39.20	39.20	-0.05	2	715
09:26:51	39.15	39.20	39.20	-0.05	1	713
09:26:23	39.15	39.20	39.20	-0.05	5	712
09:26:09	39.15	39.20	39.20	-0.05	2	707
09:26:06	39.15	39.20	39.15	-0.10	5	705
09:26:06	39.15	39.20	39.15	-0.10	4	700
09:26:06	39.20	39.25	39.20	-0.05	15	696
09:26:06	39.20	39.25	39.20	-0.05	1	681
09:26:06	39.20	39.25	39.20	-0.05	3	680
09:26:06	39.20	39.25	39.20	-0.05	5	677
09:26:06	39.20	39.25	39.20	-0.05	1	672
09:26:06	39.25	39.40	39.25	0	4	671
09:25:41	39.25	39.40	39.25	0	1	667
09:24:34	39.30	39.50	39.25	0	4	666
09:24:34	39.30	39.50	39.30	+0.05	2	662
09:24:23	39.35	39.50	39.35	+0.10	1	660
09:23:06	39.30	39.50	39.30	+0.05	1	659
09:21:17	39.20	39.35	39.20	-0.05	1	658
09:21:16	39.25	39.45	39.25	0	4	657
09:21:16	39.20	39.25	39.25	0	1	653
09:21:10	39.15	39.20	39.20	-0.05	7	652
09:21:10	39.15	39.20	39.20	-0.05	8	645
09:21:10	39.15	39.20	39.20	-0.05	3	637
09:21:03	39.15	39.20	39.15	-0.10	1	634
09:21:03	39.15	39.20	39.15	-0.10	1	633
09:20:37	39.15	39.20	39.15	-0.10	1	632
09:20:31	39.15	39.20	39.15	-0.10	1	631
09:20:26	39.15	39.20	39.15	-0.10	3	630
09:20:21	39.15	39.20	39.20	-0.05	1	627
09:19:49	39.15	39.20	39.15	-0.10	3	626
09:19:36	39.15	39.20	39.20	-0.05	1	623
09:19:30	39.15	39.20	39.15	-0.10	2	622
09:18:41	39.15	39.25	39.15	-0.10	1	620
09:18:28	39.20	39.25	39.20	-0.05	1	619
09:18:21	39.20	39.25	39.25	0	1	618
09:18:20	39.25	39.45	39.25	0	3	617
09:18:10	39.20	39.25	39.25	0	12	614
09:18:10	39.15	39.20	39.20	-0.05	1	602
09:17:53	39.15	39.20	39.20	-0.05	1	601
09:17:50	39.20	39.25	39.15	-0.10	1	600
09:17:50	39.20	39.25	39.20	-0.05	5	599
09:17:46	39.20	39.25	39.20	-0.05	1	594
09:17:41	39.20	39.30	39.20	-0.05	1	593
09:17:35	39.25	39.30	39.25	0	1	592
09:17:35	39.25	39.30	39.25	0	2	591
09:17:35	39.25	39.30	39.25	0	2	589
09:17:33	39.25	39.30	39.25	0	1	587
09:17:32	39.25	39.30	39.25	0	1	586
09:17:24	39.25	39.30	39.25	0	1	585
09:17:22	39.30	39.35	39.30	+0.05	17	584
09:17:17	39.35	39.40	39.35	+0.10	1	567
09:17:15	39.35	39.40	39.35	+0.10	1	566
09:16:45	39.40	39.45	39.40	+0.15	2	565
09:16:35	39.40	39.45	39.40	+0.15	5	563
09:16:18	39.45	39.50	39.45	+0.20	2	558
09:16:16	39.45	39.50	39.45	+0.20	1	556
09:16:05	39.45	39.50	39.45	+0.20	1	555
09:16:04	39.45	39.50	39.45	+0.20	1	554
09:15:48	39.45	39.50	39.45	+0.20	2	553
09:15:40	39.45	39.50	39.50	+0.25	1	551
09:15:40	39.45	39.50	39.50	+0.25	1	550
09:15:40	39.50	39.55	39.50	+0.25	6	549
09:15:40	39.50	39.55	39.50	+0.25	10	543
09:15:12	39.55	39.65	39.55	+0.30	3	533
09:15:12	39.60	39.65	39.55	+0.30	1	530
09:15:12	39.60	39.65	39.60	+0.35	3	529
09:14:56	39.60	39.65	39.65	+0.40	2	526
09:14:47	39.60	39.75	39.60	+0.35	1	524
09:14:41	39.55	39.65	39.65	+0.40	6	523
09:14:41	39.65	39.75	39.65	+0.40	2	517
09:14:40	39.65	39.75	39.65	+0.40	1	515
09:14:15	39.60	39.75	39.60	+0.35	2	514
09:13:57	39.60	39.75	39.75	+0.50	1	512
09:13:15	39.55	39.60	39.60	+0.35	1	511
09:13:15	39.60	39.85	39.60	+0.35	6	510
09:13:06	39.65	39.80	39.65	+0.40	1	504
09:12:49	39.70	39.90	39.70	+0.45	1	503
09:12:46	39.75	39.95	39.75	+0.50	5	502
09:12:46	39.70	39.80	39.80	+0.55	2	497
09:12:46	39.70	39.80	39.70	+0.45	1	495
09:12:36	39.70	39.80	39.70	+0.45	1	494
09:12:33	39.70	39.80	39.70	+0.45	1	493
09:12:33	39.60	39.70	39.70	+0.45	2	492
09:12:33	39.55	39.60	39.70	+0.45	1	490
09:12:33	39.55	39.60	39.65	+0.40	3	489
09:12:33	39.55	39.60	39.60	+0.35	6	486
09:12:25	39.55	39.60	39.55	+0.30	2	480
09:12:21	39.55	39.60	39.60	+0.35	5	478
09:12:21	39.60	39.65	39.60	+0.35	6	473
09:12:15	39.65	39.70	39.65	+0.40	3	467
09:12:06	39.60	39.70	39.70	+0.45	1	464
09:11:47	39.55	39.70	39.70	+0.45	4	463
09:11:42	39.55	39.70	39.55	+0.30	1	459
09:11:42	39.50	39.55	39.55	+0.30	1	458
09:11:42	39.50	39.55	39.55	+0.30	1	457
09:11:42	39.50	39.55	39.55	+0.30	12	456
09:11:42	39.55	39.60	39.55	+0.30	7	444
09:11:38	39.55	39.60	39.60	+0.35	3	437
09:11:38	39.60	39.65	39.60	+0.35	1	434
09:11:34	39.65	39.75	39.65	+0.40	3	433
09:11:18	39.70	39.75	39.70	+0.45	2	430
09:11:18	39.70	39.75	39.70	+0.45	5	428
09:11:08	39.75	39.90	39.75	+0.50	1	423
09:11:08	39.80	39.95	39.80	+0.55	9	422
09:11:06	39.90	39.95	39.90	+0.65	1	413
09:10:56	39.80	39.95	39.80	+0.55	1	412
09:10:45	39.80	39.95	39.80	+0.55	1	411
09:10:23	39.80	40.00	39.80	+0.55	2	410
09:10:15	39.80	39.85	39.85	+0.60	1	408
09:10:08	39.80	39.95	39.95	+0.70	1	407
09:10:08	39.85	39.95	39.85	+0.60	1	406
09:10:05	39.90	40.00	39.90	+0.65	1	405
09:10:01	40.00	40.10	40.00	+0.75	2	404
09:09:56	39.90	40.05	40.05	+0.80	1	402
09:09:56	39.85	40.00	40.00	+0.75	28	401
09:09:55	39.80	39.95	39.95	+0.70	4	373
09:09:55	39.80	39.95	39.95	+0.70	1	369
09:09:54	39.80	39.95	39.95	+0.70	1	368
09:09:51	39.80	39.90	39.90	+0.65	1	367
09:09:51	39.80	39.90	39.90	+0.65	2	366
09:09:50	39.75	39.90	39.90	+0.65	1	364
09:09:49	39.70	39.85	39.85	+0.60	1	363
09:09:49	39.70	39.85	39.85	+0.60	1	362
09:09:48	39.75	39.90	39.75	+0.50	4	361
09:09:35	39.75	39.85	39.85	+0.60	1	357
09:09:29	39.75	39.80	39.80	+0.55	1	356
09:09:29	39.70	39.75	39.75	+0.50	8	355
09:09:29	39.75	39.85	39.75	+0.50	1	347
09:09:21	39.70	39.85	39.70	+0.45	1	346
09:09:18	39.75	39.85	39.75	+0.50	1	345
09:09:17	39.75	39.85	39.75	+0.50	1	344
09:09:11	39.75	39.90	39.75	+0.50	1	343
09:09:11	39.75	39.90	39.75	+0.50	1	342
09:09:10	39.75	39.85	39.90	+0.65	1	341
09:09:10	39.75	39.85	39.85	+0.60	1	340
09:08:56	39.65	39.70	39.70	+0.45	10	339
09:08:56	39.65	39.70	39.70	+0.45	1	329
09:08:56	39.70	39.90	39.70	+0.45	1	328
09:08:42	39.70	39.75	39.75	+0.50	1	327
09:08:42	39.70	39.75	39.75	+0.50	7	326
09:08:42	39.75	39.90	39.75	+0.50	2	319
09:08:35	39.90	39.95	39.90	+0.65	1	317
09:08:28	39.80	39.95	39.95	+0.70	1	316
09:08:27	39.80	39.95	39.95	+0.70	1	315
09:08:25	39.75	39.80	39.80	+0.55	5	314
09:08:25	39.75	39.80	39.80	+0.55	1	309
09:08:25	39.80	39.95	39.80	+0.55	3	308
09:08:25	39.80	39.95	39.80	+0.55	1	305
09:08:24	39.85	39.95	39.85	+0.60	2	304
09:08:24	39.85	39.90	39.90	+0.65	2	302
09:08:24	39.65	39.80	39.85	+0.60	6	300
09:08:24	39.65	39.80	39.80	+0.55	1	294
09:08:16	39.65	39.80	39.80	+0.55	1	293
09:08:16	39.65	39.75	39.75	+0.50	1	292
09:08:16	39.65	39.75	39.75	+0.50	1	291
09:08:08	39.65	39.75	39.80	+0.55	1	290
09:08:08	39.65	39.75	39.75	+0.50	1	289
09:08:08	39.70	39.80	39.70	+0.45	2	288
09:08:08	39.75	39.85	39.75	+0.50	1	286
09:08:01	39.85	39.90	39.85	+0.60	2	285
09:08:01	39.85	39.95	39.85	+0.60	5	283
09:08:01	39.85	39.95	39.85	+0.60	2	278
09:07:57	39.85	39.95	39.85	+0.60	1	276
09:07:47	39.70	39.85	39.95	+0.70	2	275
09:07:47	39.70	39.85	39.90	+0.65	1	273
09:07:47	39.70	39.85	39.85	+0.60	2	272
09:07:44	39.70	39.85	39.70	+0.45	1	270
09:07:40	39.70	39.85	39.70	+0.45	1	269
09:07:33	39.70	39.85	39.70	+0.45	1	268
09:07:33	39.70	39.80	39.80	+0.55	3	267
09:07:33	39.70	39.75	39.75	+0.50	3	264
09:07:32	39.55	39.70	39.70	+0.45	1	261
09:07:32	39.55	39.65	39.65	+0.40	1	260
09:07:27	39.50	39.65	39.65	+0.40	3	259
09:07:13	39.45	39.60	39.65	+0.40	2	256
09:07:13	39.45	39.60	39.60	+0.35	3	254
09:07:08	39.35	39.55	39.55	+0.30	2	251
09:06:51	39.30	39.35	39.35	+0.10	1	249
09:06:48	39.30	39.35	39.35	+0.10	1	248
09:06:40	39.30	39.45	39.30	+0.05	5	247
09:06:32	39.35	39.45	39.35	+0.10	1	242
09:06:12	39.25	39.30	39.30	+0.05	1	241
09:06:12	39.25	39.30	39.30	+0.05	1	240
09:06:00	39.25	39.30	39.30	+0.05	1	239
09:06:00	39.30	39.50	39.30	+0.05	3	238
09:05:54	39.45	39.60	39.45	+0.20	2	235
09:05:53	39.30	39.40	39.40	+0.15	1	233
09:05:53	39.25	39.35	39.35	+0.10	2	232
09:05:49	39.20	39.30	39.30	+0.05	3	230
09:05:48	39.15	39.25	39.25	0	1	227
09:05:48	39.10	39.20	39.20	-0.05	5	226
09:05:38	39.15	39.20	39.10	-0.15	1	221
09:05:38	39.15	39.20	39.15	-0.10	1	220
09:05:38	39.15	39.20	39.15	-0.10	2	219
09:05:38	39.15	39.20	39.15	-0.10	1	217
09:05:33	39.20	39.25	39.20	-0.05	2	216
09:04:35	39.10	39.15	39.15	-0.10	1	214
09:04:35	39.15	39.30	39.15	-0.10	4	213
09:04:31	39.20	39.30	39.15	-0.10	1	209
09:04:31	39.20	39.30	39.20	-0.05	1	208
09:04:08	39.05	39.10	39.10	-0.15	1	207
09:04:08	39.05	39.10	39.10	-0.15	2	206
09:04:08	39.10	39.25	39.10	-0.15	3	204
09:03:58	39.10	39.25	39.10	-0.15	1	201
09:03:57	39.20	39.30	39.10	-0.15	11	200
09:03:57	39.20	39.30	39.20	-0.05	1	189
09:03:48	39.10	39.25	39.25	0	1	188
09:03:45	39.15	39.25	39.15	-0.10	3	187
09:03:45	39.20	39.30	39.20	-0.05	4	184
09:03:41	39.20	39.30	39.30	+0.05	1	180
09:03:35	39.30	39.40	39.30	+0.05	1	179
09:03:35	39.40	39.45	39.40	+0.15	1	178
09:03:35	39.40	39.45	39.40	+0.15	1	177
09:03:32	39.40	39.45	39.40	+0.15	3	176
09:03:31	39.40	39.45	39.40	+0.15	1	173
09:03:30	39.40	39.45	39.40	+0.15	2	172
09:03:16	39.25	39.40	39.40	+0.15	8	170
09:03:13	39.20	39.30	39.30	+0.05	1	162
09:03:08	39.15	39.25	39.15	-0.10	2	161
09:03:08	39.15	39.20	39.20	-0.05	1	159
09:03:08	39.15	39.20	39.20	-0.05	2	158
09:03:08	39.15	39.20	39.15	-0.10	1	156
09:03:01	39.10	39.20	39.10	-0.15	1	155
09:02:43	39.05	39.10	39.10	-0.15	1	154
09:02:31	39.10	39.25	39.10	-0.15	8	153
09:02:31	39.10	39.25	39.10	-0.15	2	145
09:02:29	39.15	39.25	39.15	-0.10	1	143
09:02:17	39.20	39.30	39.20	-0.05	1	142
09:02:17	39.20	39.30	39.20	-0.05	1	141
09:02:17	39.20	39.30	39.20	-0.05	1	140
09:01:57	39.15	39.25	39.25	0	1	139
09:01:57	39.15	39.25	39.25	0	1	138
09:01:46	39.10	39.20	39.25	0	1	137
09:01:46	39.10	39.20	39.20	-0.05	1	136
09:01:44	39.15	39.20	39.15	-0.10	2	135
09:01:41	39.25	39.30	39.25	0	1	133
09:01:41	39.05	39.15	39.25	0	5	132
09:01:41	39.05	39.15	39.20	-0.05	3	127
09:01:41	39.05	39.15	39.15	-0.10	1	124
09:01:40	39.05	39.15	39.15	-0.10	2	123
09:01:40	39.10	39.25	39.10	-0.15	7	121
09:01:34	39.10	39.25	39.25	0	1	114
09:01:31	39.15	39.30	39.15	-0.10	3	113
09:01:30	39.20	39.30	39.20	-0.05	1	110
09:01:21	39.15	39.20	39.20	-0.05	1	109
09:01:20	39.30	39.40	39.30	+0.05	1	108
09:01:12	39.20	39.40	39.20	-0.05	1	107
09:01:10	39.15	39.30	39.30	+0.05	1	106
09:01:08	39.25	39.30	39.25	0	1	105
09:01:08	39.25	39.30	39.25	0	3	104
09:01:08	39.25	39.35	39.25	0	5	101
09:01:08	39.25	39.35	39.25	0	1	96
09:01:06	39.35	39.45	39.35	+0.10	1	95
09:01:04	39.35	39.45	39.35	+0.10	2	94
09:00:59	39.35	39.60	39.35	+0.10	3	92
09:00:59	39.30	39.40	39.55	+0.30	1	89
09:00:59	39.30	39.40	39.45	+0.20	3	88
09:00:59	39.30	39.40	39.40	+0.15	1	85
09:00:57	39.25	39.40	39.40	+0.15	1	84
09:00:54	39.40	39.45	39.40	+0.15	1	83
09:00:54	39.40	39.45	39.40	+0.15	3	82
09:00:54	39.40	39.45	39.40	+0.15	1	79
09:00:54	39.45	39.50	39.45	+0.20	2	78
09:00:48	39.45	39.50	39.50	+0.25	1	76
09:00:37	39.45	39.55	39.45	+0.20	6	75
09:00:32	39.55	39.60	39.55	+0.30	11	69
09:00:32	39.55	39.60	39.55	+0.30	1	58
09:00:29	39.60	39.70	39.60	+0.35	17	57
09:00:25	39.65	39.70	39.65	+0.40	1	40
09:00:21	39.65	39.75	39.65	+0.40	7	39
09:00:18	39.70	39.75	39.70	+0.45	1	32
09:00:05	--	--	39.60	+0.35	31	31

　

其他人也逛...

PChome 購物儲值50,000元

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

Apple iPhone 17 Pro (256G)

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

Apple iPhone 17 Pro (256G)

MyCard 2000點虛擬點數卡

App Store Card $ 1000 - 數位序號

App Store Card $ 2000 - 數位序號

POCO X8 Pro Max 12G/512G

MyCard 10000點虛擬點數卡

App Store Card $ 500 - 數位序號

飛利浦三刀頭電鬍刀 S5880/20

Samsung Galaxy A57 5G (12G/256G)

MyCard 1000點虛擬點數卡

PChome 購物儲值10,000元

遭週刊爆料婚外情　宏碁營運長...

美無人機232關稅上路　經部：台...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧永豐餘：今年越南紙器需求續強...
‧5大發卡行7月刷3332億　中信銀...
‧群創第2季每股賺0.57元　創近6...

加密貨幣

比特幣BTC	62822.77	-581.66	-0.92%
以太幣ETH	1872.95	-5.24	-0.28%
瑞波幣XRP	0.998495	-0.01	-0.59%
比特幣現金BCH	202.22	-10.17	-4.79%
萊特幣LTC	43.68	-1.17	-2.61%
卡達幣ADA	0.179019	0.00	-1.86%
波場幣TRX	0.332412	0.00	-1.01%
恆星幣XLM	0.158979	0.00	-0.21%

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。