最新[公告] 聖暉*:本公司代重要子公司聖暉系統集成集團股份有限公司公告2026年第一次股東臨時會重要決議事項熱門導入AI提升效率金融科技公司Block裁員4000人

更新報價

加百裕 (3323) 電腦/周邊設備上櫃

38.65 ▲+0.60 +1.58% 1.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.60	3,385	38.65	39	38.70	2	38.25	39.50	38.20	38.05

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	38.65	38.70	38.65	+0.60	2	3385
13:30:00	38.65	38.70	38.65	+0.60	160	3383
13:24:57	38.60	38.65	38.60	+0.55	5	3223
13:24:51	38.60	38.65	38.60	+0.55	1	3218
13:24:51	38.60	38.65	38.65	+0.60	1	3217
13:24:43	38.60	38.65	38.65	+0.60	1	3216
13:24:43	38.60	38.65	38.60	+0.55	15	3215
13:24:40	38.60	38.65	38.60	+0.55	2	3200
13:24:39	38.60	38.65	38.60	+0.55	1	3198
13:24:28	38.60	38.65	38.60	+0.55	1	3197
13:24:08	38.60	38.70	38.60	+0.55	1	3196
13:24:07	38.60	38.65	38.65	+0.60	3	3195
13:23:52	38.60	38.65	38.60	+0.55	2	3192
13:23:44	38.60	38.65	38.60	+0.55	2	3190
13:23:31	38.60	38.70	38.60	+0.55	1	3188
13:23:28	38.60	38.70	38.70	+0.65	1	3187
13:23:22	38.60	38.70	38.70	+0.65	1	3186
13:23:06	38.65	38.70	38.65	+0.60	1	3185
13:22:53	38.65	38.70	38.70	+0.65	1	3184
13:22:53	38.65	38.70	38.65	+0.60	10	3183
13:22:09	38.65	38.70	38.70	+0.65	1	3173
13:21:49	38.65	38.70	38.70	+0.65	1	3172
13:21:46	38.70	38.75	38.70	+0.65	2	3171
13:20:45	38.65	38.70	38.70	+0.65	31	3169
13:20:45	38.65	38.70	38.70	+0.65	1	3138
13:20:45	38.65	38.70	38.70	+0.65	3	3137
13:20:45	38.65	38.70	38.70	+0.65	2	3134
13:20:26	38.65	38.70	38.65	+0.60	5	3132
13:20:06	38.65	38.70	38.65	+0.60	3	3127
13:19:59	38.65	38.70	38.65	+0.60	1	3124
13:19:51	38.65	38.70	38.65	+0.60	1	3123
13:19:45	38.65	38.70	38.70	+0.65	1	3122
13:19:43	38.65	38.70	38.65	+0.60	10	3121
13:18:57	38.65	38.70	38.70	+0.65	5	3111
13:18:46	38.65	38.70	38.65	+0.60	2	3106
13:18:46	38.65	38.70	38.65	+0.60	1	3104
13:18:16	38.65	38.70	38.65	+0.60	1	3103
13:17:30	38.65	38.70	38.70	+0.65	1	3102
13:17:26	38.65	38.70	38.70	+0.65	1	3101
13:16:46	38.65	38.70	38.65	+0.60	2	3100
13:14:23	38.65	38.70	38.70	+0.65	5	3098
13:14:09	38.65	38.70	38.65	+0.60	1	3093
13:13:26	38.65	38.70	38.65	+0.60	1	3092
13:13:00	38.60	38.65	38.65	+0.60	23	3091
13:13:00	38.60	38.65	38.65	+0.60	8	3068
13:12:26	38.65	38.70	38.65	+0.60	20	3060
13:12:18	38.65	38.70	38.70	+0.65	1	3040
13:11:55	38.65	38.70	38.65	+0.60	2	3039
13:11:35	38.65	38.70	38.70	+0.65	1	3037
13:11:24	38.65	38.70	38.70	+0.65	1	3036
13:11:01	38.65	38.70	38.70	+0.65	1	3035
13:10:45	38.70	38.75	38.70	+0.65	1	3034
13:10:29	38.70	38.75	38.75	+0.70	1	3033
13:09:52	38.70	38.75	38.70	+0.65	1	3032
13:09:49	38.70	38.75	38.70	+0.65	5	3031
13:09:04	38.70	38.75	38.70	+0.65	2	3026
13:08:24	38.70	38.75	38.70	+0.65	1	3024
13:08:14	38.70	38.75	38.70	+0.65	1	3023
13:08:07	38.65	38.70	38.70	+0.65	2	3022
13:07:32	38.65	38.70	38.65	+0.60	2	3020
13:07:20	38.65	38.70	38.65	+0.60	1	3018
13:06:40	38.70	38.75	38.70	+0.65	1	3017
13:06:29	38.70	38.75	38.70	+0.65	1	3016
13:06:01	38.70	38.75	38.70	+0.65	1	3015
13:05:44	38.70	38.75	38.70	+0.65	20	3014
13:05:39	38.70	38.75	38.70	+0.65	1	2994
13:05:17	38.70	38.75	38.75	+0.70	4	2993
13:04:13	38.70	38.75	38.75	+0.70	1	2989
13:02:53	38.70	38.75	38.75	+0.70	1	2988
12:59:03	38.70	38.75	38.75	+0.70	4	2987
12:59:03	38.70	38.75	38.75	+0.70	18	2983
12:58:32	38.70	38.75	38.70	+0.65	2	2965
12:58:15	38.70	38.75	38.70	+0.65	2	2963
12:57:44	38.70	38.75	38.70	+0.65	1	2961
12:57:43	38.70	38.75	38.70	+0.65	2	2960
12:56:41	38.70	38.75	38.70	+0.65	1	2958
12:56:09	38.70	38.75	38.75	+0.70	1	2957
12:55:37	38.70	38.75	38.75	+0.70	1	2956
12:55:36	38.75	38.80	38.75	+0.70	3	2955
12:55:36	38.75	38.80	38.75	+0.70	1	2952
12:55:36	38.75	38.80	38.75	+0.70	5	2951
12:55:35	38.75	38.80	38.75	+0.70	2	2946
12:55:35	38.75	38.80	38.75	+0.70	2	2944
12:55:35	38.75	38.80	38.75	+0.70	5	2942
12:55:28	38.75	38.80	38.75	+0.70	2	2937
12:55:28	38.75	38.80	38.75	+0.70	3	2935
12:55:11	38.75	38.80	38.75	+0.70	1	2932
12:55:07	38.75	38.80	38.75	+0.70	1	2931
12:53:23	38.75	38.80	38.80	+0.75	1	2930
12:53:12	38.75	38.80	38.80	+0.75	1	2929
12:53:00	38.75	38.80	38.80	+0.75	1	2928
12:52:25	38.75	38.80	38.80	+0.75	1	2927
12:52:17	38.75	38.80	38.80	+0.75	1	2926
12:51:43	38.75	38.80	38.80	+0.75	2	2925
12:50:25	38.75	38.80	38.75	+0.70	1	2923
12:49:48	38.75	38.80	38.75	+0.70	2	2922
12:47:36	38.75	38.80	38.75	+0.70	1	2920
12:47:22	38.70	38.75	38.75	+0.70	2	2919
12:47:03	38.70	38.75	38.75	+0.70	1	2917
12:46:15	38.75	38.80	38.75	+0.70	2	2916
12:44:39	38.70	38.75	38.75	+0.70	9	2914
12:44:17	38.65	38.70	38.70	+0.65	5	2905
12:42:45	38.65	38.70	38.70	+0.65	1	2900
12:42:24	38.65	38.70	38.65	+0.60	3	2899
12:42:08	38.70	38.75	38.70	+0.65	1	2896
12:41:37	38.65	38.75	38.75	+0.70	1	2895
12:41:23	38.70	38.75	38.70	+0.65	5	2894
12:41:18	38.70	38.75	38.70	+0.65	2	2889
12:40:26	38.70	38.75	38.70	+0.65	2	2887
12:40:02	38.70	38.75	38.75	+0.70	2	2885
12:39:49	38.70	38.75	38.70	+0.65	1	2883
12:39:30	38.70	38.75	38.70	+0.65	1	2882
12:39:10	38.70	38.75	38.70	+0.65	1	2881
12:38:46	38.70	38.75	38.70	+0.65	4	2880
12:37:53	38.65	38.70	38.70	+0.65	1	2876
12:37:49	38.65	38.70	38.70	+0.65	1	2875
12:35:36	38.70	38.75	38.70	+0.65	6	2874
12:35:36	38.70	38.75	38.70	+0.65	1	2868
12:35:34	38.70	38.75	38.70	+0.65	1	2867
12:33:12	38.65	38.70	38.70	+0.65	1	2866
12:33:09	38.65	38.70	38.70	+0.65	1	2865
12:33:07	38.65	38.70	38.70	+0.65	1	2864
12:32:40	38.65	38.70	38.70	+0.65	1	2863
12:32:39	38.70	38.75	38.70	+0.65	1	2862
12:32:29	38.65	38.70	38.70	+0.65	1	2861
12:32:17	38.65	38.70	38.65	+0.60	1	2860
12:32:11	38.65	38.70	38.70	+0.65	1	2859
12:31:54	38.65	38.70	38.70	+0.65	1	2858
12:31:26	38.65	38.70	38.70	+0.65	1	2857
12:31:18	38.65	38.70	38.70	+0.65	2	2856
12:29:59	38.70	38.75	38.70	+0.65	1	2854
12:28:53	38.70	38.75	38.70	+0.65	3	2853
12:28:33	38.65	38.70	38.70	+0.65	2	2850
12:28:15	38.70	38.75	38.70	+0.65	1	2848
12:26:52	38.70	38.80	38.70	+0.65	5	2847
12:26:37	38.70	38.75	38.75	+0.70	1	2842
12:26:20	38.70	38.75	38.75	+0.70	1	2841
12:25:22	38.70	38.75	38.75	+0.70	1	2840
12:24:30	38.70	38.75	38.70	+0.65	1	2839
12:24:15	38.70	38.75	38.70	+0.65	1	2838
12:20:48	38.60	38.75	38.60	+0.55	1	2837
12:20:25	38.70	38.80	38.60	+0.55	4	2836
12:20:25	38.70	38.80	38.65	+0.60	7	2832
12:20:25	38.70	38.80	38.70	+0.65	14	2825
12:20:20	38.75	38.80	38.70	+0.65	6	2811
12:20:20	38.75	38.80	38.75	+0.70	4	2805
12:20:12	38.75	38.85	38.75	+0.70	5	2801
12:20:08	38.75	38.85	38.75	+0.70	1	2796
12:20:08	38.75	38.85	38.75	+0.70	5	2795
12:19:58	38.80	38.85	38.80	+0.75	2	2790
12:19:58	38.80	38.85	38.80	+0.75	1	2788
12:19:58	38.80	38.85	38.80	+0.75	18	2787
12:19:46	38.80	38.85	38.80	+0.75	3	2769
12:19:39	38.80	38.85	38.80	+0.75	1	2766
12:18:41	38.80	38.85	38.80	+0.75	1	2765
12:17:40	38.80	38.85	38.80	+0.75	1	2764
12:17:35	38.80	38.85	38.85	+0.80	1	2763
12:16:59	38.80	38.85	38.80	+0.75	10	2762
12:16:59	38.80	38.85	38.80	+0.75	1	2752
12:15:07	38.85	38.90	38.85	+0.80	3	2751
12:14:06	38.85	38.90	38.85	+0.80	2	2748
12:13:08	38.85	38.90	38.85	+0.80	1	2746
12:12:37	38.85	38.90	38.85	+0.80	1	2745
12:10:03	38.85	38.90	38.85	+0.80	1	2744
12:08:59	38.85	38.90	38.85	+0.80	1	2743
12:08:44	38.85	38.90	38.85	+0.80	1	2742
12:08:42	38.85	38.90	38.85	+0.80	1	2741
12:08:31	38.85	38.90	38.85	+0.80	7	2740
12:08:12	38.85	38.90	38.85	+0.80	2	2733
12:08:08	38.85	38.90	38.85	+0.80	4	2731
12:07:44	38.85	38.90	38.85	+0.80	3	2727
12:06:35	38.85	38.90	38.85	+0.80	1	2724
12:05:48	38.85	38.90	38.85	+0.80	3	2723
12:05:08	38.85	38.90	38.85	+0.80	2	2720
12:04:10	38.85	38.90	38.85	+0.80	1	2718
12:04:05	38.85	38.90	38.85	+0.80	1	2717
12:03:50	38.85	38.90	38.85	+0.80	2	2716
12:02:11	38.90	38.95	38.90	+0.85	2	2714
12:01:36	38.95	39.00	38.95	+0.90	7	2712
12:01:36	38.95	39.00	38.95	+0.90	8	2705
12:01:36	38.95	39.00	38.95	+0.90	2	2697
11:59:45	38.95	39.00	39.00	+0.95	1	2695
11:58:24	38.95	39.00	38.95	+0.90	1	2694
11:57:02	38.95	39.00	38.95	+0.90	1	2693
11:56:46	38.95	39.00	38.95	+0.90	2	2692
11:55:58	38.90	39.00	38.90	+0.85	3	2690
11:55:36	38.90	38.95	38.95	+0.90	1	2687
11:55:33	38.85	38.90	38.90	+0.85	2	2686
11:55:33	38.85	38.90	38.90	+0.85	12	2684
11:55:29	38.90	38.95	38.90	+0.85	1	2672
11:55:28	38.85	38.90	38.90	+0.85	4	2671
11:55:14	38.85	38.90	38.90	+0.85	1	2667
11:54:18	38.90	39.00	38.90	+0.85	5	2666
11:54:15	38.90	39.00	38.90	+0.85	1	2661
11:53:43	38.90	39.00	38.90	+0.85	5	2660
11:53:40	38.95	39.00	38.95	+0.90	1	2655
11:53:24	38.95	39.00	38.95	+0.90	1	2654
11:52:12	38.90	39.00	39.00	+0.95	1	2653
11:52:11	38.90	39.00	39.00	+0.95	1	2652
11:51:00	38.90	39.00	39.00	+0.95	1	2651
11:51:00	38.90	39.00	39.00	+0.95	1	2650
11:49:38	38.90	38.95	39.00	+0.95	1	2649
11:49:38	38.90	38.95	38.95	+0.90	1	2648
11:48:32	38.90	38.95	38.90	+0.85	1	2647
11:48:30	38.90	38.95	38.90	+0.85	4	2646
11:47:45	38.90	39.00	38.90	+0.85	1	2642
11:47:41	38.90	39.00	38.90	+0.85	1	2641
11:46:01	38.90	39.00	39.00	+0.95	1	2640
11:45:25	38.95	39.00	38.95	+0.90	2	2639
11:45:12	38.95	39.00	38.95	+0.90	1	2637
11:45:11	38.95	39.00	39.00	+0.95	11	2636
11:44:59	38.95	39.00	38.95	+0.90	1	2625
11:42:46	38.95	39.00	38.95	+0.90	1	2624
11:42:24	38.95	39.00	38.95	+0.90	1	2623
11:41:54	38.95	39.00	38.95	+0.90	1	2622
11:40:02	38.90	38.95	38.95	+0.90	1	2621
11:39:03	38.90	38.95	38.95	+0.90	5	2620
11:38:10	38.90	38.95	38.95	+0.90	1	2615
11:36:30	38.90	38.95	38.95	+0.90	2	2614
11:35:57	38.90	38.95	38.95	+0.90	5	2612
11:35:25	38.90	38.95	38.95	+0.90	1	2607
11:35:01	38.95	39.00	38.95	+0.90	7	2606
11:35:01	38.95	39.00	38.95	+0.90	1	2599
11:34:55	38.95	39.00	38.95	+0.90	1	2598
11:34:54	38.95	39.00	38.95	+0.90	1	2597
11:33:43	38.95	39.00	38.95	+0.90	1	2596
11:33:40	38.95	39.00	38.95	+0.90	1	2595
11:32:05	38.95	39.00	39.00	+0.95	2	2594
11:32:05	38.95	39.00	39.00	+0.95	2	2592
11:32:05	39.00	39.05	39.00	+0.95	3	2590
11:31:56	39.00	39.05	39.00	+0.95	2	2587
11:31:30	39.00	39.10	39.00	+0.95	3	2585
11:31:24	39.00	39.05	39.05	+1.00	3	2582
11:31:19	39.00	39.05	39.00	+0.95	40	2579
11:31:04	39.05	39.10	39.05	+1.00	10	2539
11:28:13	39.00	39.05	39.05	+1.00	4	2529
11:28:13	39.00	39.05	39.05	+1.00	15	2525
11:27:50	39.00	39.05	39.05	+1.00	5	2510
11:26:07	39.00	39.05	39.05	+1.00	2	2505
11:25:11	39.00	39.05	39.05	+1.00	1	2503
11:24:09	39.00	39.05	39.00	+0.95	1	2502
11:24:02	39.00	39.05	39.00	+0.95	1	2501
11:23:53	39.00	39.05	39.05	+1.00	1	2500
11:22:06	39.05	39.10	39.05	+1.00	4	2499
11:22:04	39.05	39.10	39.05	+1.00	1	2495
11:21:01	39.05	39.10	39.05	+1.00	1	2494
11:20:26	39.05	39.10	39.10	+1.05	1	2493
11:19:28	39.05	39.10	39.10	+1.05	2	2492
11:19:23	39.05	39.10	39.05	+1.00	1	2490
11:17:53	39.10	39.15	39.10	+1.05	2	2489
11:17:08	39.10	39.15	39.10	+1.05	1	2487
11:17:01	39.10	39.15	39.10	+1.05	3	2486
11:16:19	39.05	39.10	39.10	+1.05	1	2483
11:16:09	39.05	39.10	39.10	+1.05	7	2482
11:15:59	39.05	39.10	39.05	+1.00	1	2475
11:15:55	39.05	39.10	39.05	+1.00	1	2474
11:15:14	39.05	39.10	39.05	+1.00	1	2473
11:15:11	39.05	39.10	39.05	+1.00	1	2472
11:14:30	39.10	39.15	39.10	+1.05	3	2471
11:14:28	39.10	39.15	39.10	+1.05	1	2468
11:14:28	39.10	39.15	39.10	+1.05	3	2467
11:14:28	39.10	39.15	39.10	+1.05	10	2464
11:13:40	39.10	39.15	39.10	+1.05	1	2454
11:13:25	39.10	39.15	39.10	+1.05	1	2453
11:13:17	39.10	39.15	39.15	+1.10	2	2452
11:13:00	39.10	39.15	39.15	+1.10	1	2450
11:11:59	39.10	39.15	39.15	+1.10	1	2449
11:11:53	39.10	39.15	39.15	+1.10	3	2448
11:11:53	39.10	39.15	39.15	+1.10	1	2445
11:11:52	39.10	39.15	39.10	+1.05	1	2444
11:11:35	39.10	39.15	39.10	+1.05	1	2443
11:11:17	39.10	39.15	39.10	+1.05	1	2442
11:11:12	39.15	39.20	39.15	+1.10	6	2441
11:11:09	39.15	39.20	39.15	+1.10	1	2435
11:11:05	39.15	39.20	39.15	+1.10	1	2434
11:11:01	39.15	39.20	39.15	+1.10	3	2433
11:11:01	39.15	39.20	39.15	+1.10	8	2430
11:10:59	39.15	39.20	39.15	+1.10	1	2422
11:10:59	39.15	39.20	39.15	+1.10	8	2421
11:10:50	39.15	39.20	39.20	+1.15	2	2413
11:10:40	39.15	39.20	39.15	+1.10	1	2411
11:09:54	39.15	39.20	39.15	+1.10	2	2410
11:09:27	39.20	39.25	39.20	+1.15	1	2408
11:09:17	39.20	39.25	39.20	+1.15	1	2407
11:09:04	39.20	39.25	39.25	+1.20	1	2406
11:08:33	39.20	39.25	39.25	+1.20	15	2405
11:08:33	39.15	39.20	39.20	+1.15	5	2390
11:08:33	39.10	39.20	39.10	+1.05	1	2385
11:08:32	39.10	39.15	39.15	+1.10	1	2384
11:08:19	39.05	39.10	39.10	+1.05	3	2383
11:08:19	39.05	39.10	39.10	+1.05	14	2380
11:08:10	39.05	39.10	39.05	+1.00	1	2366
11:07:11	39.05	39.10	39.10	+1.05	1	2365
11:07:04	39.05	39.10	39.10	+1.05	3	2364
11:07:00	39.10	39.15	39.10	+1.05	7	2361
11:06:27	39.10	39.15	39.10	+1.05	1	2354
11:06:12	39.10	39.15	39.10	+1.05	3	2353
11:06:03	39.15	39.20	39.15	+1.10	2	2350
11:05:58	39.10	39.15	39.15	+1.10	9	2348
11:05:55	39.15	39.20	39.15	+1.10	1	2339
11:05:45	39.10	39.15	39.15	+1.10	1	2338
11:05:44	39.15	39.20	39.15	+1.10	1	2337
11:05:44	39.15	39.20	39.15	+1.10	3	2336
11:05:32	39.20	39.25	39.20	+1.15	7	2333
11:05:32	39.20	39.25	39.20	+1.15	1	2326
11:05:24	39.20	39.25	39.20	+1.15	1	2325
11:05:21	39.20	39.25	39.20	+1.15	1	2324
11:05:04	39.20	39.25	39.20	+1.15	1	2323
11:04:39	39.15	39.20	39.20	+1.15	3	2322
11:04:18	39.10	39.20	39.20	+1.15	1	2319
11:04:00	39.10	39.15	39.15	+1.10	7	2318
11:03:53	39.15	39.20	39.15	+1.10	3	2311
11:03:46	39.15	39.20	39.15	+1.10	1	2308
11:03:44	39.15	39.20	39.20	+1.15	1	2307
11:03:17	39.15	39.25	39.15	+1.10	3	2306
11:03:15	39.15	39.25	39.25	+1.20	1	2303
11:02:58	39.15	39.25	39.15	+1.10	1	2302
11:02:50	39.10	39.15	39.15	+1.10	1	2301
11:02:50	39.10	39.20	39.20	+1.15	8	2300
11:02:47	39.10	39.20	39.10	+1.05	1	2292
11:02:46	39.10	39.20	39.10	+1.05	1	2291
11:02:44	39.10	39.15	39.15	+1.10	2	2290
11:02:43	39.10	39.15	39.10	+1.05	1	2288
11:02:38	39.10	39.15	39.10	+1.05	1	2287
11:02:12	39.10	39.15	39.10	+1.05	1	2286
11:01:35	39.05	39.10	39.10	+1.05	3	2285
11:01:28	39.05	39.10	39.05	+1.00	1	2282
11:01:27	39.05	39.10	39.10	+1.05	1	2281
11:01:24	39.05	39.10	39.10	+1.05	1	2280
11:01:11	39.05	39.10	39.10	+1.05	1	2279
11:01:07	39.05	39.10	39.10	+1.05	5	2278
11:00:36	39.00	39.10	39.10	+1.05	5	2273
11:00:28	39.00	39.10	39.00	+0.95	1	2268
11:00:25	39.00	39.10	39.10	+1.05	3	2267
10:59:33	38.90	39.00	39.00	+0.95	3	2264
10:59:19	38.90	38.95	38.95	+0.90	4	2261
10:59:12	38.90	38.95	38.90	+0.85	1	2257
10:59:00	38.90	38.95	38.90	+0.85	1	2256
10:58:53	38.90	38.95	38.90	+0.85	2	2255
10:57:57	38.90	38.95	38.90	+0.85	1	2253
10:57:38	38.90	38.95	38.90	+0.85	3	2252
10:56:21	38.90	39.00	38.90	+0.85	1	2249
10:56:19	38.90	38.95	38.95	+0.90	1	2248
10:55:19	38.95	39.00	38.95	+0.90	1	2247
10:55:14	38.95	39.00	38.95	+0.90	1	2246
10:54:51	38.95	39.00	38.95	+0.90	5	2245
10:54:28	38.90	38.95	38.95	+0.90	2	2240
10:54:20	38.95	39.00	38.95	+0.90	5	2238
10:54:05	39.00	39.05	39.00	+0.95	1	2233
10:54:00	39.00	39.05	39.00	+0.95	1	2232
10:53:05	38.95	39.00	39.00	+0.95	1	2231
10:53:05	38.95	39.00	39.00	+0.95	1	2230
10:52:40	38.95	39.05	38.95	+0.90	1	2229
10:52:04	39.05	39.10	38.95	+0.90	1	2228
10:52:04	39.05	39.10	39.00	+0.95	4	2227
10:52:04	39.05	39.10	39.05	+1.00	1	2223
10:51:52	39.00	39.05	39.05	+1.00	1	2222
10:51:31	39.00	39.05	39.00	+0.95	1	2221
10:51:27	39.00	39.05	39.00	+0.95	1	2220
10:51:24	39.00	39.05	39.00	+0.95	1	2219
10:51:19	39.00	39.05	39.00	+0.95	3	2218
10:51:18	39.00	39.05	39.00	+0.95	1	2215
10:51:17	39.00	39.05	39.05	+1.00	1	2214
10:51:15	39.00	39.05	39.00	+0.95	3	2213
10:51:13	39.00	39.10	39.00	+0.95	10	2210
10:51:10	39.00	39.05	39.00	+0.95	3	2200
10:51:09	39.00	39.05	39.00	+0.95	1	2197
10:51:05	39.00	39.05	39.00	+0.95	1	2196
10:51:04	39.00	39.05	39.00	+0.95	10	2195
10:50:46	39.00	39.05	39.00	+0.95	1	2185
10:50:43	39.00	39.05	39.00	+0.95	1	2184
10:50:36	39.00	39.10	39.00	+0.95	1	2183
10:50:32	39.00	39.05	39.05	+1.00	5	2182
10:50:08	39.00	39.05	39.00	+0.95	1	2177
10:50:03	39.00	39.05	39.00	+0.95	3	2176
10:49:24	39.05	39.10	39.05	+1.00	1	2173
10:49:22	39.05	39.10	39.05	+1.00	1	2172
10:49:04	39.00	39.05	39.05	+1.00	11	2171
10:48:59	39.05	39.10	39.05	+1.00	1	2160
10:48:54	39.05	39.10	39.05	+1.00	1	2159
10:48:48	39.05	39.10	39.05	+1.00	1	2158
10:48:48	39.05	39.10	39.05	+1.00	1	2157
10:48:31	39.05	39.10	39.05	+1.00	2	2156
10:48:10	39.05	39.10	39.10	+1.05	1	2154
10:48:04	39.05	39.10	39.10	+1.05	1	2153
10:47:39	39.05	39.10	39.10	+1.05	1	2152
10:47:27	39.05	39.10	39.10	+1.05	1	2151
10:47:02	39.10	39.15	39.10	+1.05	2	2150
10:46:44	39.05	39.10	39.10	+1.05	1	2148
10:46:31	39.05	39.10	39.10	+1.05	2	2147
10:46:10	39.05	39.10	39.10	+1.05	1	2145
10:45:38	39.05	39.10	39.10	+1.05	1	2144
10:45:37	39.05	39.10	39.05	+1.00	3	2143
10:45:31	39.05	39.10	39.10	+1.05	1	2140
10:45:24	39.05	39.10	39.05	+1.00	1	2139
10:45:20	39.05	39.10	39.10	+1.05	1	2138
10:44:48	39.05	39.10	39.10	+1.05	1	2137
10:44:34	39.10	39.15	39.10	+1.05	1	2136
10:44:30	39.10	39.15	39.10	+1.05	1	2135
10:44:27	39.10	39.15	39.15	+1.10	1	2134
10:44:26	39.10	39.15	39.15	+1.10	1	2133
10:44:13	39.15	39.25	39.15	+1.10	11	2132
10:44:12	39.20	39.25	39.20	+1.15	1	2121
10:44:12	39.20	39.25	39.20	+1.15	1	2120
10:43:43	39.15	39.25	39.25	+1.20	4	2119
10:43:27	39.15	39.25	39.25	+1.20	1	2115
10:43:24	39.15	39.20	39.20	+1.15	1	2114
10:43:19	39.15	39.20	39.20	+1.15	3	2113
10:43:00	39.15	39.25	39.15	+1.10	2	2110
10:42:51	39.15	39.25	39.15	+1.10	1	2108
10:42:49	39.15	39.20	39.20	+1.15	1	2107
10:42:47	39.15	39.20	39.20	+1.15	1	2106
10:42:47	39.15	39.20	39.20	+1.15	10	2105
10:42:35	39.15	39.20	39.20	+1.15	3	2095
10:42:33	39.10	39.20	39.20	+1.15	2	2092
10:42:31	39.10	39.20	39.20	+1.15	2	2090
10:42:23	39.15	39.20	39.20	+1.15	1	2088
10:42:22	39.20	39.30	39.15	+1.10	2	2087
10:42:22	39.20	39.30	39.20	+1.15	3	2085
10:42:21	39.15	39.25	39.25	+1.20	4	2082
10:42:21	39.15	39.20	39.20	+1.15	1	2078
10:42:14	39.20	39.25	39.20	+1.15	3	2077
10:42:14	39.20	39.25	39.20	+1.15	3	2074
10:42:13	39.20	39.25	39.25	+1.20	1	2071
10:42:09	39.25	39.30	39.25	+1.20	16	2070
10:42:09	39.25	39.30	39.25	+1.20	2	2054
10:42:04	39.25	39.30	39.30	+1.25	2	2052
10:42:03	39.25	39.30	39.25	+1.20	1	2050
10:42:00	39.25	39.30	39.30	+1.25	1	2049
10:41:59	39.25	39.30	39.30	+1.25	1	2048
10:41:51	39.25	39.30	39.30	+1.25	2	2047
10:41:44	39.30	39.35	39.30	+1.25	2	2045
10:41:40	39.25	39.35	39.35	+1.30	1	2043
10:41:40	39.25	39.30	39.35	+1.30	1	2042
10:41:40	39.25	39.30	39.30	+1.25	2	2041
10:41:39	39.25	39.30	39.30	+1.25	1	2039
10:41:37	39.30	39.35	39.30	+1.25	2	2038
10:41:26	39.25	39.35	39.35	+1.30	1	2036
10:41:26	39.25	39.35	39.35	+1.30	1	2035
10:41:25	39.25	39.35	39.35	+1.30	2	2034
10:41:24	39.25	39.30	39.30	+1.25	1	2032
10:41:20	39.30	39.35	39.30	+1.25	1	2031
10:41:20	39.30	39.35	39.30	+1.25	1	2030
10:41:13	39.30	39.35	39.30	+1.25	1	2029
10:41:07	39.25	39.35	39.25	+1.20	1	2028
10:41:05	39.25	39.30	39.30	+1.25	7	2027
10:41:04	39.25	39.30	39.30	+1.25	29	2020
10:41:03	39.25	39.30	39.25	+1.20	5	1991
10:41:03	39.25	39.30	39.25	+1.20	2	1986
10:41:01	39.20	39.25	39.25	+1.20	2	1984
10:40:59	39.20	39.25	39.25	+1.20	2	1982
10:40:54	39.25	39.30	39.25	+1.20	1	1980
10:40:54	39.25	39.30	39.25	+1.20	1	1979
10:40:52	39.25	39.30	39.25	+1.20	3	1978
10:40:51	39.25	39.30	39.30	+1.25	1	1975
10:40:47	39.30	39.35	39.30	+1.25	17	1974
10:40:47	39.30	39.35	39.35	+1.30	1	1957
10:40:47	39.30	39.35	39.35	+1.30	1	1956
10:40:40	39.30	39.35	39.30	+1.25	2	1955
10:40:40	39.30	39.35	39.30	+1.25	5	1953
10:40:39	39.25	39.30	39.30	+1.25	1	1948
10:40:37	39.25	39.30	39.25	+1.20	1	1947
10:40:34	39.25	39.30	39.30	+1.25	1	1946
10:40:32	39.30	39.35	39.30	+1.25	1	1945
10:40:31	39.30	39.35	39.30	+1.25	1	1944
10:40:31	39.30	39.35	39.30	+1.25	1	1943
10:40:27	39.30	39.35	39.35	+1.30	2	1942
10:40:25	39.30	39.35	39.35	+1.30	2	1940
10:40:25	39.30	39.35	39.30	+1.25	1	1938
10:40:21	39.35	39.40	39.35	+1.30	3	1937
10:40:21	39.35	39.40	39.35	+1.30	1	1934
10:40:18	39.35	39.40	39.35	+1.30	1	1933
10:40:17	39.35	39.40	39.35	+1.30	1	1932
10:40:16	39.35	39.40	39.35	+1.30	1	1931
10:40:16	39.35	39.40	39.35	+1.30	1	1930
10:40:16	39.35	39.40	39.35	+1.30	1	1929
10:40:14	39.35	39.40	39.40	+1.35	1	1928
10:40:14	39.35	39.40	39.40	+1.35	1	1927
10:40:13	39.35	39.40	39.35	+1.30	1	1926
10:40:13	39.40	39.45	39.40	+1.35	2	1925
10:40:13	39.35	39.40	39.45	+1.40	1	1923
10:40:13	39.35	39.40	39.40	+1.35	1	1922
10:40:12	39.40	39.45	39.40	+1.35	1	1921
10:40:12	39.35	39.40	39.40	+1.35	5	1920
10:40:11	39.35	39.40	39.40	+1.35	4	1915
10:40:09	39.40	39.45	39.35	+1.30	16	1911
10:40:09	39.40	39.45	39.40	+1.35	1	1895
10:40:09	39.35	39.40	39.45	+1.40	5	1894
10:40:09	39.35	39.40	39.40	+1.35	5	1889
10:40:06	39.35	39.40	39.40	+1.35	1	1884
10:40:06	39.35	39.40	39.40	+1.35	1	1883
10:40:06	39.35	39.40	39.40	+1.35	3	1882
10:40:05	39.35	39.40	39.40	+1.35	1	1879
10:40:04	39.40	39.45	39.35	+1.30	9	1878
10:40:04	39.40	39.45	39.40	+1.35	4	1869
10:40:04	39.40	39.45	39.40	+1.35	3	1865
10:40:02	39.40	39.45	39.45	+1.40	1	1862
10:40:02	39.40	39.50	39.40	+1.35	4	1861
10:40:00	39.40	39.45	39.50	+1.45	3	1857
10:40:00	39.40	39.45	39.45	+1.40	2	1854
10:39:56	39.40	39.45	39.40	+1.35	1	1852
10:39:56	39.35	39.50	39.35	+1.30	1	1851
10:39:55	39.40	39.50	39.40	+1.35	1	1850
10:39:54	39.40	39.50	39.40	+1.35	1	1849
10:39:54	39.40	39.45	39.45	+1.40	2	1848
10:39:53	39.35	39.45	39.45	+1.40	3	1846
10:39:53	39.35	39.40	39.40	+1.35	5	1843
10:39:53	39.35	39.40	39.40	+1.35	3	1838
10:39:53	39.35	39.40	39.40	+1.35	8	1835
10:39:53	39.35	39.40	39.40	+1.35	1	1827
10:39:53	39.35	39.40	39.40	+1.35	1	1826
10:39:52	39.30	39.35	39.35	+1.30	2	1825
10:39:52	39.30	39.35	39.35	+1.30	2	1823
10:39:52	39.30	39.35	39.35	+1.30	3	1821
10:39:51	39.30	39.35	39.35	+1.30	3	1818
10:39:49	39.30	39.35	39.35	+1.30	1	1815
10:39:49	39.25	39.30	39.30	+1.25	1	1814
10:39:49	39.25	39.30	39.30	+1.25	1	1813
10:39:48	39.25	39.30	39.30	+1.25	1	1812
10:39:46	39.25	39.35	39.25	+1.20	2	1811
10:39:44	39.25	39.35	39.35	+1.30	1	1809
10:39:44	39.25	39.35	39.35	+1.30	1	1808
10:39:43	39.20	39.40	39.40	+1.35	3	1807
10:39:42	39.35	39.40	39.35	+1.30	1	1804
10:39:42	39.20	39.40	39.40	+1.35	1	1803
10:39:42	39.15	39.25	39.35	+1.30	9	1802
10:39:42	39.15	39.25	39.30	+1.25	10	1793
10:39:42	39.15	39.25	39.25	+1.20	1	1783
10:39:41	39.10	39.30	39.30	+1.25	2	1782
10:39:41	39.10	39.20	39.20	+1.15	1	1780
10:39:40	39.10	39.25	39.25	+1.20	1	1779
10:39:38	39.20	39.30	39.15	+1.10	4	1778
10:39:38	39.20	39.30	39.20	+1.15	6	1774
10:39:38	39.25	39.30	39.20	+1.15	1	1768
10:39:38	39.25	39.30	39.25	+1.20	1	1767
10:39:38	39.20	39.30	39.30	+1.25	3	1766
10:39:38	39.15	39.20	39.30	+1.25	20	1763
10:39:38	39.15	39.20	39.25	+1.20	2	1743
10:39:38	39.15	39.20	39.20	+1.15	8	1741
10:39:37	39.15	39.20	39.20	+1.15	2	1733
10:39:35	39.15	39.25	39.25	+1.20	1	1731
10:39:33	39.20	39.25	39.25	+1.20	1	1730
10:39:33	39.20	39.25	39.20	+1.15	2	1729
10:39:33	39.15	39.20	39.20	+1.15	24	1727
10:39:33	39.15	39.20	39.20	+1.15	4	1703
10:39:32	39.15	39.20	39.15	+1.10	1	1699
10:39:32	39.15	39.20	39.20	+1.15	1	1698
10:39:32	39.10	39.15	39.20	+1.15	10	1697
10:39:32	39.10	39.15	39.15	+1.10	15	1687
10:39:30	39.10	39.15	39.10	+1.05	1	1672
10:39:30	39.00	39.10	39.10	+1.05	17	1671
10:39:30	39.00	39.10	39.10	+1.05	3	1654
10:39:30	38.95	39.05	39.05	+1.00	4	1651
10:39:30	39.00	39.05	39.00	+0.95	1	1647
10:39:29	39.00	39.05	39.05	+1.00	1	1646
10:39:29	39.00	39.05	39.05	+1.00	1	1645
10:39:20	38.95	39.00	39.00	+0.95	11	1644
10:39:20	38.90	38.95	39.00	+0.95	56	1633
10:39:20	38.90	38.95	38.95	+0.90	4	1577
10:39:19	38.85	38.90	38.90	+0.85	1	1573
10:39:11	38.85	38.90	38.90	+0.85	2	1572
10:39:07	38.85	38.90	38.90	+0.85	1	1570
10:39:01	38.95	39.00	38.95	+0.90	1	1569
10:39:01	38.95	39.00	38.95	+0.90	20	1568
10:39:01	38.90	38.95	38.95	+0.90	21	1548
10:38:42	38.90	38.95	38.95	+0.90	1	1527
10:38:38	38.90	38.95	38.90	+0.85	5	1526
10:38:21	38.85	38.90	38.90	+0.85	4	1521
10:38:17	38.90	38.95	38.90	+0.85	1	1517
10:38:14	38.90	38.95	38.90	+0.85	1	1516
10:38:14	38.90	38.95	38.90	+0.85	2	1515
10:38:14	38.90	38.95	38.90	+0.85	1	1513
10:38:09	38.90	38.95	38.90	+0.85	2	1512
10:38:07	38.90	38.95	38.90	+0.85	4	1510
10:38:07	38.90	38.95	38.90	+0.85	1	1506
10:38:07	38.90	38.95	38.90	+0.85	1	1505
10:38:00	38.90	38.95	38.95	+0.90	1	1504
10:37:56	38.90	38.95	38.95	+0.90	1	1503
10:37:55	38.90	38.95	38.95	+0.90	1	1502
10:37:43	38.90	38.95	38.95	+0.90	1	1501
10:37:41	38.90	38.95	38.95	+0.90	1	1500
10:37:40	38.90	38.95	38.95	+0.90	4	1499
10:37:39	38.90	38.95	38.90	+0.85	5	1495
10:37:24	38.90	38.95	38.90	+0.85	1	1490
10:37:23	38.90	38.95	38.95	+0.90	15	1489
10:37:23	38.90	38.95	38.95	+0.90	1	1474
10:37:13	38.90	38.95	38.95	+0.90	1	1473
10:37:03	38.85	38.95	38.85	+0.80	1	1472
10:36:49	38.85	38.90	38.85	+0.80	1	1471
10:36:49	38.85	38.90	38.85	+0.80	1	1470
10:36:37	38.85	38.90	38.90	+0.85	6	1469
10:36:28	38.85	38.90	38.85	+0.80	1	1463
10:36:03	38.80	38.85	38.85	+0.80	1	1462
10:35:54	38.85	38.90	38.85	+0.80	1	1461
10:35:20	38.75	38.85	38.85	+0.80	1	1460
10:35:12	38.75	38.85	38.85	+0.80	1	1459
10:34:55	38.80	38.90	38.80	+0.75	5	1458
10:34:55	38.85	38.90	38.85	+0.80	1	1453
10:34:44	38.85	38.90	38.85	+0.80	3	1452
10:34:40	38.85	38.90	38.90	+0.85	1	1449
10:34:30	38.90	38.95	38.90	+0.85	1	1448
10:34:20	38.90	38.95	38.90	+0.85	1	1447
10:34:14	38.90	38.95	38.95	+0.90	1	1446
10:34:06	38.90	38.95	38.95	+0.90	1	1445
10:34:05	38.90	38.95	38.95	+0.90	1	1444
10:34:04	38.90	38.95	38.90	+0.85	1	1443
10:34:04	38.90	38.95	38.90	+0.85	1	1442
10:34:03	38.90	38.95	38.95	+0.90	1	1441
10:34:03	38.90	38.95	38.90	+0.85	2	1440
10:34:02	38.90	38.95	38.95	+0.90	2	1438
10:33:53	38.85	38.90	38.90	+0.85	5	1436
10:33:53	38.85	38.90	38.90	+0.85	1	1431
10:33:53	38.85	38.90	38.90	+0.85	1	1430
10:33:53	38.85	38.90	38.90	+0.85	3	1429
10:33:51	38.85	38.90	38.90	+0.85	4	1426
10:33:38	38.80	38.85	38.85	+0.80	8	1422
10:33:36	38.80	38.85	38.85	+0.80	2	1414
10:33:15	38.80	38.85	38.85	+0.80	1	1412
10:33:06	38.80	38.85	38.85	+0.80	1	1411
10:32:45	38.75	38.85	38.85	+0.80	1	1410
10:32:34	38.70	38.80	38.80	+0.75	2	1409
10:32:34	38.70	38.80	38.80	+0.75	1	1407
10:32:34	38.70	38.80	38.80	+0.75	1	1406
10:32:34	38.70	38.80	38.80	+0.75	1	1405
10:32:22	38.80	38.85	38.80	+0.75	1	1404
10:32:18	38.80	38.90	38.90	+0.85	1	1403
10:32:18	38.80	38.90	38.90	+0.85	1	1402
10:32:12	38.80	38.90	38.90	+0.85	1	1401
10:32:12	38.85	38.90	38.80	+0.75	3	1400
10:32:12	38.85	38.90	38.85	+0.80	1	1397
10:32:12	38.85	38.90	38.90	+0.85	2	1396
10:32:11	38.85	38.90	38.90	+0.85	15	1394
10:32:03	38.85	38.90	38.90	+0.85	5	1379
10:31:53	38.80	38.85	38.85	+0.80	1	1374
10:31:44	38.75	38.80	38.80	+0.75	1	1373
10:31:29	38.85	38.90	38.85	+0.80	2	1372
10:31:29	38.75	38.85	38.85	+0.80	1	1370
10:31:27	38.75	38.85	38.85	+0.80	1	1369
10:31:21	38.70	38.85	38.85	+0.80	5	1368
10:31:12	38.70	38.80	38.80	+0.75	1	1363
10:30:42	38.65	38.80	38.80	+0.75	2	1362
10:30:31	38.70	38.80	38.80	+0.75	1	1360
10:30:15	38.80	38.85	38.80	+0.75	7	1359
10:30:06	38.80	38.85	38.85	+0.80	1	1352
10:30:03	38.80	38.85	38.85	+0.80	1	1351
10:29:58	38.80	38.85	38.85	+0.80	1	1350
10:29:58	38.80	38.85	38.85	+0.80	2	1349
10:29:54	38.80	38.85	38.85	+0.80	3	1347
10:29:39	38.75	38.85	38.85	+0.80	1	1344
10:29:35	38.70	38.80	38.80	+0.75	10	1343
10:29:31	38.70	38.75	38.75	+0.70	1	1333
10:29:08	38.65	38.80	38.65	+0.60	4	1332
10:28:43	38.60	38.65	38.65	+0.60	1	1328
10:28:43	38.65	38.80	38.65	+0.60	3	1327
10:28:39	38.75	38.80	38.75	+0.70	1	1324
10:28:23	38.75	38.80	38.75	+0.70	1	1323
10:28:15	38.65	38.75	38.75	+0.70	2	1322
10:28:15	38.65	38.70	38.70	+0.65	2	1320
10:27:53	38.60	38.65	38.65	+0.60	1	1318
10:25:32	38.60	38.65	38.65	+0.60	2	1317
10:25:10	38.65	38.70	38.65	+0.60	2	1315
10:25:03	38.65	38.70	38.65	+0.60	1	1313
10:24:42	38.65	38.70	38.70	+0.65	1	1312
10:23:55	38.65	38.70	38.70	+0.65	1	1311
10:23:27	38.70	38.75	38.70	+0.65	1	1310
10:23:27	38.70	38.75	38.70	+0.65	3	1309
10:23:27	38.70	38.75	38.70	+0.65	2	1306
10:22:37	38.70	38.75	38.70	+0.65	1	1304
10:20:38	38.70	38.80	38.70	+0.65	1	1303
10:20:30	38.70	38.80	38.70	+0.65	2	1302
10:19:49	38.70	38.80	38.70	+0.65	6	1300
10:19:49	38.70	38.80	38.70	+0.65	4	1294
10:19:14	38.75	38.80	38.75	+0.70	2	1290
10:18:52	38.70	38.75	38.75	+0.70	1	1288
10:18:52	38.70	38.75	38.75	+0.70	6	1287
10:18:43	38.70	38.75	38.75	+0.70	1	1281
10:18:40	38.65	38.75	38.75	+0.70	3	1280
10:18:20	38.65	38.75	38.75	+0.70	1	1277
10:18:08	38.65	38.70	38.70	+0.65	3	1276
10:18:03	38.65	38.70	38.70	+0.65	2	1273
10:17:30	38.65	38.70	38.65	+0.60	1	1271
10:16:26	38.70	38.75	38.70	+0.65	1	1270
10:16:12	38.55	38.65	38.65	+0.60	2	1269
10:16:11	38.50	38.60	38.60	+0.55	2	1267
10:15:55	38.50	38.55	38.55	+0.50	3	1265
10:14:25	38.50	38.55	38.55	+0.50	1	1262
10:13:49	38.55	38.60	38.55	+0.50	9	1261
10:12:21	38.55	38.65	38.55	+0.50	2	1252
10:12:20	38.60	38.65	38.60	+0.55	2	1250
10:11:21	38.60	38.70	38.60	+0.55	2	1248
10:11:13	38.60	38.70	38.60	+0.55	1	1246
10:10:09	38.55	38.60	38.60	+0.55	3	1245
10:10:03	38.60	38.65	38.60	+0.55	1	1242
10:09:49	38.60	38.65	38.60	+0.55	2	1241
10:09:42	38.65	38.70	38.65	+0.60	1	1239
10:09:12	38.70	38.75	38.70	+0.65	1	1238
10:08:34	38.70	38.80	38.70	+0.65	1	1237
10:07:56	38.65	38.75	38.75	+0.70	1	1236
10:07:41	38.60	38.70	38.70	+0.65	3	1235
10:07:36	38.60	38.70	38.70	+0.65	2	1232
10:07:31	38.60	38.65	38.65	+0.60	3	1230
10:07:25	38.60	38.65	38.60	+0.55	1	1227
10:07:24	38.60	38.65	38.65	+0.60	2	1226
10:07:02	38.60	38.65	38.65	+0.60	1	1224
10:06:26	38.65	38.70	38.65	+0.60	1	1223
10:05:35	38.65	38.70	38.65	+0.60	1	1222
10:05:08	38.65	38.70	38.65	+0.60	4	1221
10:04:18	38.60	38.65	38.65	+0.60	1	1217
10:04:18	38.60	38.65	38.65	+0.60	12	1216
10:03:45	38.55	38.60	38.60	+0.55	1	1204
10:03:22	38.55	38.60	38.60	+0.55	1	1203
10:02:55	38.60	38.65	38.60	+0.55	1	1202
10:02:25	38.50	38.55	38.60	+0.55	1	1201
10:02:25	38.50	38.55	38.55	+0.50	1	1200
10:02:23	38.50	38.55	38.50	+0.45	1	1199
10:02:16	38.45	38.55	38.55	+0.50	1	1198
10:02:13	38.45	38.55	38.45	+0.40	1	1197
10:00:56	38.45	38.50	38.50	+0.45	2	1196
10:00:30	38.45	38.50	38.50	+0.45	1	1194
09:59:17	38.45	38.50	38.50	+0.45	1	1193
09:58:34	38.50	38.60	38.50	+0.45	14	1192
09:57:55	38.55	38.60	38.55	+0.50	2	1178
09:56:10	38.60	38.65	38.60	+0.55	1	1176
09:55:07	38.55	38.60	38.60	+0.55	4	1175
09:54:19	38.50	38.55	38.55	+0.50	1	1171
09:53:41	38.50	38.55	38.55	+0.50	1	1170
09:53:32	38.50	38.55	38.55	+0.50	6	1169
09:53:20	38.55	38.60	38.55	+0.50	2	1163
09:52:02	38.55	38.60	38.55	+0.50	4	1161
09:52:02	38.55	38.60	38.55	+0.50	2	1157
09:51:01	38.60	38.65	38.60	+0.55	7	1155
09:50:37	38.65	38.70	38.65	+0.60	8	1148
09:50:37	38.65	38.70	38.70	+0.65	1	1140
09:50:26	38.65	38.70	38.70	+0.65	1	1139
09:49:44	38.70	38.75	38.70	+0.65	1	1138
09:49:05	38.75	38.80	38.75	+0.70	2	1137
09:48:36	38.75	38.80	38.75	+0.70	1	1135
09:48:18	38.75	38.80	38.80	+0.75	1	1134
09:47:45	38.75	38.80	38.80	+0.75	2	1133
09:47:27	38.75	38.80	38.75	+0.70	2	1131
09:47:27	38.75	38.80	38.75	+0.70	1	1129
09:47:19	38.70	38.75	38.75	+0.70	5	1128
09:47:14	38.70	38.75	38.70	+0.65	2	1123
09:47:00	38.70	38.75	38.70	+0.65	1	1121
09:46:29	38.70	38.75	38.75	+0.70	2	1120
09:46:21	38.70	38.75	38.70	+0.65	1	1118
09:46:21	38.70	38.75	38.70	+0.65	1	1117
09:46:21	38.70	38.75	38.70	+0.65	1	1116
09:46:21	38.70	38.75	38.70	+0.65	3	1115
09:46:12	38.75	38.80	38.75	+0.70	1	1112
09:46:12	38.75	38.80	38.75	+0.70	2	1111
09:46:12	38.75	38.80	38.75	+0.70	7	1109
09:45:49	38.75	38.80	38.75	+0.70	1	1102
09:45:47	38.75	38.80	38.75	+0.70	2	1101
09:44:54	38.75	38.80	38.75	+0.70	1	1099
09:44:43	38.75	38.80	38.80	+0.75	2	1098
09:44:32	38.75	38.80	38.80	+0.75	1	1096
09:44:28	38.75	38.80	38.80	+0.75	16	1095
09:43:19	38.75	38.85	38.85	+0.80	2	1079
09:43:10	38.80	38.85	38.80	+0.75	3	1077
09:43:08	38.85	38.90	38.85	+0.80	1	1074
09:42:48	38.80	38.85	38.90	+0.85	1	1073
09:42:48	38.80	38.85	38.85	+0.80	3	1072
09:42:47	38.80	38.85	38.85	+0.80	2	1069
09:42:31	38.80	38.85	38.85	+0.80	1	1067
09:42:25	38.80	38.85	38.80	+0.75	1	1066
09:41:57	38.75	38.80	38.80	+0.75	1	1065
09:41:54	38.75	38.80	38.80	+0.75	14	1064
09:41:46	38.75	38.80	38.80	+0.75	1	1050
09:41:46	38.75	38.80	38.80	+0.75	1	1049
09:41:08	38.80	38.85	38.80	+0.75	3	1048
09:41:02	38.80	38.85	38.85	+0.80	1	1045
09:40:54	38.80	38.85	38.85	+0.80	1	1044
09:40:49	38.80	38.85	38.85	+0.80	2	1043
09:40:46	38.80	38.85	38.80	+0.75	1	1041
09:40:40	38.80	38.85	38.80	+0.75	1	1040
09:40:32	38.80	38.85	38.85	+0.80	1	1039
09:40:27	38.80	38.85	38.85	+0.80	1	1038
09:40:14	38.75	38.80	38.80	+0.75	1	1037
09:40:13	38.75	38.80	38.80	+0.75	1	1036
09:40:11	38.80	38.85	38.80	+0.75	1	1035
09:40:10	38.80	38.85	38.85	+0.80	11	1034
09:40:10	38.80	38.85	38.80	+0.75	1	1023
09:40:10	38.75	38.80	38.80	+0.75	2	1022
09:40:10	38.75	38.80	38.80	+0.75	3	1020
09:40:10	38.75	38.80	38.80	+0.75	1	1017
09:39:53	38.75	38.80	38.80	+0.75	1	1016
09:39:35	38.80	38.85	38.80	+0.75	1	1015
09:39:34	38.80	38.85	38.80	+0.75	5	1014
09:38:58	38.85	38.90	38.85	+0.80	2	1009
09:38:53	38.85	38.90	38.85	+0.80	1	1007
09:38:42	38.85	38.90	38.90	+0.85	2	1006
09:38:39	38.80	38.90	38.90	+0.85	1	1004
09:38:29	38.90	38.95	38.90	+0.85	1	1003
09:38:29	38.75	38.85	38.90	+0.85	6	1002
09:38:29	38.75	38.85	38.85	+0.80	3	996
09:38:21	38.75	38.85	38.90	+0.85	5	993
09:38:21	38.75	38.85	38.85	+0.80	1	988
09:38:13	38.90	38.95	38.90	+0.85	11	987
09:38:13	38.70	38.80	38.90	+0.85	14	976
09:38:13	38.70	38.80	38.85	+0.80	4	962
09:38:13	38.70	38.80	38.80	+0.75	1	958
09:38:08	38.75	38.85	38.75	+0.70	5	957
09:38:07	38.75	38.85	38.85	+0.80	1	952
09:37:51	38.70	38.90	38.90	+0.85	1	951
09:37:50	38.70	38.90	38.90	+0.85	1	950
09:37:43	38.80	38.90	38.90	+0.85	1	949
09:37:34	38.70	38.90	38.90	+0.85	1	948
09:37:27	38.90	38.95	38.90	+0.85	3	947
09:37:19	38.85	38.90	38.90	+0.85	1	944
09:37:19	38.85	38.90	38.90	+0.85	1	943
09:37:19	38.85	38.90	38.85	+0.80	2	942
09:37:19	38.85	38.90	38.90	+0.85	2	940
09:37:19	38.85	38.90	38.90	+0.85	3	938
09:37:19	38.85	38.90	38.90	+0.85	23	935
09:37:17	38.80	38.85	38.85	+0.80	3	912
09:37:17	38.80	38.85	38.85	+0.80	3	909
09:37:17	38.75	38.80	38.80	+0.75	10	906
09:37:13	38.70	38.80	38.80	+0.75	10	896
09:37:05	38.70	38.75	38.75	+0.70	1	886
09:36:58	38.70	38.75	38.75	+0.70	2	885
09:36:44	38.65	38.70	38.70	+0.65	2	883
09:36:21	38.65	38.75	38.65	+0.60	1	881
09:36:21	38.65	38.75	38.75	+0.70	1	880
09:36:05	38.75	38.80	38.75	+0.70	4	879
09:36:05	38.75	38.80	38.75	+0.70	2	875
09:35:57	38.80	38.85	38.80	+0.75	1	873
09:35:54	38.80	38.85	38.80	+0.75	1	872
09:35:50	38.80	38.90	38.80	+0.75	1	871
09:35:36	38.90	38.95	38.90	+0.85	4	870
09:35:36	38.90	38.95	38.90	+0.85	1	866
09:35:36	38.90	38.95	38.90	+0.85	10	865
09:35:30	38.90	38.95	38.90	+0.85	1	855
09:35:27	38.90	38.95	38.90	+0.85	1	854
09:35:21	38.80	38.85	38.90	+0.85	7	853
09:35:21	38.80	38.85	38.85	+0.80	1	846
09:35:14	38.80	38.90	38.80	+0.75	1	845
09:35:13	38.75	38.85	38.90	+0.85	2	844
09:35:13	38.75	38.85	38.85	+0.80	8	842
09:35:10	38.80	38.85	38.80	+0.75	1	834
09:35:08	38.75	38.80	38.80	+0.75	1	833
09:35:05	38.75	38.80	38.80	+0.75	2	832
09:34:57	38.75	38.80	38.80	+0.75	1	830
09:34:46	38.75	38.85	38.75	+0.70	1	829
09:34:45	38.75	38.80	38.80	+0.75	2	828
09:34:38	38.75	38.80	38.80	+0.75	1	826
09:34:34	38.75	38.80	38.80	+0.75	1	825
09:34:32	38.80	38.85	38.80	+0.75	1	824
09:34:29	38.75	38.80	38.80	+0.75	2	823
09:34:17	38.80	38.85	38.80	+0.75	1	821
09:34:15	38.80	38.85	38.80	+0.75	1	820
09:34:14	38.75	38.80	38.80	+0.75	2	819
09:34:13	38.75	38.80	38.80	+0.75	1	817
09:34:05	38.75	38.80	38.80	+0.75	2	816
09:33:52	38.75	38.80	38.80	+0.75	1	814
09:33:48	38.70	38.75	38.80	+0.75	8	813
09:33:48	38.70	38.75	38.75	+0.70	2	805
09:33:42	38.65	38.70	38.70	+0.65	2	803
09:33:42	38.65	38.70	38.70	+0.65	2	801
09:33:42	38.60	38.65	38.65	+0.60	1	799
09:33:39	38.55	38.60	38.60	+0.55	8	798
09:33:32	38.55	38.60	38.55	+0.50	1	790
09:33:32	38.50	38.55	38.55	+0.50	1	789
09:33:22	38.55	38.60	38.55	+0.50	7	788
09:31:08	38.55	38.60	38.55	+0.50	1	781
09:31:08	38.55	38.60	38.55	+0.50	1	780
09:31:03	38.55	38.60	38.55	+0.50	4	779
09:30:56	38.50	38.60	38.60	+0.55	1	775
09:30:42	38.50	38.55	38.55	+0.50	2	774
09:30:40	38.55	38.60	38.55	+0.50	2	772
09:30:11	38.55	38.65	38.55	+0.50	3	770
09:29:46	38.60	38.70	38.60	+0.55	1	767
09:29:44	38.60	38.70	38.70	+0.65	1	766
09:29:42	38.60	38.70	38.60	+0.55	1	765
09:29:30	38.50	38.60	38.70	+0.65	2	764
09:29:30	38.50	38.60	38.60	+0.55	3	762
09:29:24	38.50	38.60	38.60	+0.55	2	759
09:29:18	38.50	38.60	38.60	+0.55	1	757
09:29:08	38.50	38.55	38.55	+0.50	1	756
09:29:02	38.40	38.50	38.50	+0.45	3	755
09:29:02	38.40	38.55	38.40	+0.35	3	752
09:28:47	38.40	38.45	38.45	+0.40	1	749
09:28:30	38.45	38.50	38.45	+0.40	3	748
09:28:18	38.50	38.55	38.50	+0.45	11	745
09:28:15	38.55	38.60	38.55	+0.50	2	734
09:28:15	38.55	38.60	38.55	+0.50	1	732
09:27:30	38.55	38.60	38.55	+0.50	1	731
09:27:05	38.55	38.60	38.60	+0.55	1	730
09:27:00	38.60	38.65	38.60	+0.55	5	729
09:26:59	38.60	38.70	38.60	+0.55	1	724
09:26:57	38.60	38.70	38.60	+0.55	1	723
09:26:23	38.60	38.70	38.60	+0.55	1	722
09:26:08	38.70	38.75	38.70	+0.65	3	721
09:26:08	38.70	38.75	38.70	+0.65	1	718
09:26:08	38.70	38.75	38.75	+0.70	1	717
09:26:07	38.75	38.80	38.75	+0.70	4	716
09:26:02	38.75	38.85	38.85	+0.80	1	712
09:25:56	38.80	38.85	38.80	+0.75	2	711
09:25:56	38.80	38.85	38.80	+0.75	5	709
09:25:51	38.85	38.90	38.85	+0.80	1	704
09:25:49	38.80	38.85	38.90	+0.85	4	703
09:25:49	38.80	38.85	38.85	+0.80	1	699
09:25:47	38.80	38.85	38.85	+0.80	1	698
09:25:44	38.85	38.90	38.85	+0.80	1	697
09:25:41	38.85	38.90	38.85	+0.80	1	696
09:25:38	38.80	38.85	38.85	+0.80	2	695
09:25:38	38.80	38.85	38.85	+0.80	1	693
09:25:27	38.80	38.85	38.85	+0.80	1	692
09:25:18	38.85	38.95	38.85	+0.80	1	691
09:25:17	38.80	38.90	38.90	+0.85	22	690
09:25:12	38.80	38.90	38.90	+0.85	1	668
09:25:08	38.80	38.85	38.90	+0.85	2	667
09:25:08	38.80	38.85	38.85	+0.80	6	665
09:24:58	38.75	38.80	38.80	+0.75	9	659
09:24:58	38.75	38.80	38.80	+0.75	2	650
09:24:58	38.75	38.80	38.80	+0.75	2	648
09:24:53	38.70	38.75	38.75	+0.70	8	646
09:24:52	38.65	38.70	38.70	+0.65	8	638
09:24:52	38.65	38.70	38.65	+0.60	2	630
09:24:40	38.65	38.70	38.65	+0.60	1	628
09:24:40	38.65	38.70	38.65	+0.60	2	627
09:24:23	38.65	38.70	38.65	+0.60	1	625
09:24:23	38.65	38.70	38.70	+0.65	1	624
09:23:58	38.60	38.65	38.65	+0.60	2	623
09:23:55	38.60	38.65	38.65	+0.60	1	621
09:23:47	38.55	38.65	38.65	+0.60	1	620
09:23:47	38.60	38.65	38.60	+0.55	1	619
09:23:45	38.60	38.65	38.60	+0.55	1	618
09:23:42	38.60	38.65	38.60	+0.55	3	617
09:23:42	38.55	38.60	38.60	+0.55	2	614
09:23:31	38.55	38.60	38.60	+0.55	1	612
09:23:29	38.60	38.65	38.60	+0.55	1	611
09:23:24	38.60	38.65	38.60	+0.55	1	610
09:23:00	38.50	38.60	38.60	+0.55	11	609
09:22:55	38.50	38.55	38.55	+0.50	5	598
09:22:29	38.45	38.50	38.50	+0.45	1	593
09:21:58	38.45	38.55	38.45	+0.40	1	592
09:21:12	38.40	38.50	38.50	+0.45	3	591
09:20:16	38.35	38.40	38.40	+0.35	2	588
09:20:16	38.45	38.50	38.40	+0.35	4	586
09:20:16	38.45	38.50	38.45	+0.40	2	582
09:19:59	38.45	38.50	38.45	+0.40	1	580
09:19:10	38.45	38.50	38.45	+0.40	1	579
09:18:55	38.45	38.50	38.45	+0.40	1	578
09:18:38	38.40	38.45	38.45	+0.40	2	577
09:18:37	38.35	38.40	38.45	+0.40	1	575
09:18:37	38.35	38.40	38.40	+0.35	1	574
09:18:37	38.35	38.40	38.40	+0.35	1	573
09:18:27	38.35	38.40	38.40	+0.35	1	572
09:18:27	38.30	38.40	38.40	+0.35	2	571
09:18:14	38.30	38.40	38.40	+0.35	1	569
09:18:08	38.25	38.30	38.30	+0.25	1	568
09:18:08	38.30	38.35	38.30	+0.25	5	567
09:17:07	38.30	38.35	38.30	+0.25	1	562
09:16:34	38.30	38.35	38.30	+0.25	2	561
09:16:34	38.30	38.35	38.30	+0.25	2	559
09:16:21	38.30	38.35	38.30	+0.25	1	557
09:16:09	38.30	38.35	38.30	+0.25	2	556
09:15:15	38.30	38.35	38.30	+0.25	1	554
09:14:57	38.35	38.40	38.30	+0.25	4	553
09:14:57	38.35	38.40	38.35	+0.30	1	549
09:14:39	38.35	38.40	38.30	+0.25	1	548
09:14:39	38.35	38.40	38.35	+0.30	5	547
09:14:10	38.35	38.40	38.35	+0.30	1	542
09:14:06	38.35	38.40	38.35	+0.30	1	541
09:13:22	38.35	38.40	38.35	+0.30	1	540
09:12:54	38.35	38.45	38.35	+0.30	5	539
09:12:46	38.35	38.40	38.40	+0.35	1	534
09:12:41	38.40	38.45	38.40	+0.35	1	533
09:12:40	38.35	38.40	38.40	+0.35	1	532
09:12:36	38.35	38.40	38.35	+0.30	1	531
09:12:29	38.35	38.45	38.35	+0.30	1	530
09:12:27	38.35	38.40	38.40	+0.35	1	529
09:12:16	38.40	38.45	38.40	+0.35	1	528
09:12:15	38.35	38.40	38.40	+0.35	1	527
09:12:15	38.35	38.40	38.40	+0.35	2	526
09:12:15	38.35	38.40	38.40	+0.35	2	524
09:11:48	38.30	38.40	38.30	+0.25	1	522
09:11:39	38.35	38.40	38.35	+0.30	1	521
09:11:38	38.30	38.35	38.35	+0.30	1	520
09:11:32	38.35	38.40	38.35	+0.30	2	519
09:11:32	38.35	38.40	38.35	+0.30	2	517
09:11:17	38.40	38.45	38.40	+0.35	1	515
09:11:12	38.40	38.45	38.40	+0.35	1	514
09:11:05	38.40	38.45	38.40	+0.35	1	513
09:11:01	38.40	38.45	38.40	+0.35	2	512
09:10:52	38.40	38.45	38.40	+0.35	6	510
09:10:46	38.45	38.50	38.45	+0.40	3	504
09:10:39	38.45	38.55	38.55	+0.50	1	501
09:10:24	38.45	38.55	38.55	+0.50	1	500
09:10:16	38.45	38.60	38.45	+0.40	1	499
09:10:10	38.40	38.45	38.60	+0.55	2	498
09:10:10	38.40	38.45	38.55	+0.50	5	496
09:10:10	38.40	38.45	38.50	+0.45	3	491
09:10:10	38.40	38.45	38.45	+0.40	3	488
09:09:52	38.45	38.50	38.45	+0.40	4	485
09:09:42	38.50	38.55	38.50	+0.45	2	481
09:09:42	38.50	38.55	38.50	+0.45	2	479
09:09:42	38.50	38.55	38.50	+0.45	3	477
09:09:24	38.55	38.60	38.55	+0.50	3	474
09:09:24	38.55	38.60	38.55	+0.50	1	471
09:08:53	38.55	38.60	38.60	+0.55	2	470
09:08:48	38.55	38.60	38.60	+0.55	1	468
09:08:24	38.60	38.65	38.60	+0.55	1	467
09:08:24	38.55	38.60	38.60	+0.55	4	466
09:08:06	38.60	38.65	38.60	+0.55	5	462
09:07:48	38.60	38.65	38.60	+0.55	1	457
09:07:39	38.60	38.65	38.60	+0.55	1	456
09:07:39	38.60	38.65	38.60	+0.55	4	455
09:07:34	38.60	38.70	38.60	+0.55	1	451
09:07:20	38.65	38.70	38.65	+0.60	2	450
09:07:20	38.60	38.70	38.60	+0.55	1	448
09:07:19	38.65	38.75	38.65	+0.60	3	447
09:07:19	38.65	38.75	38.65	+0.60	1	444
09:07:16	38.70	38.80	38.70	+0.65	1	443
09:07:13	38.70	38.80	38.70	+0.65	3	442
09:07:01	38.70	38.80	38.70	+0.65	3	439
09:06:58	38.70	38.75	38.75	+0.70	2	436
09:06:47	38.75	38.85	38.75	+0.70	2	434
09:06:41	38.80	38.85	38.80	+0.75	1	432
09:06:39	38.70	38.80	38.80	+0.75	1	431
09:06:38	38.70	38.80	38.80	+0.75	2	430
09:06:37	38.70	38.80	38.80	+0.75	1	428
09:06:36	38.75	38.80	38.75	+0.70	1	427
09:06:34	38.75	38.80	38.80	+0.75	1	426
09:06:32	38.75	38.80	38.80	+0.75	1	425
09:06:30	38.75	38.80	38.80	+0.75	1	424
09:06:28	38.75	38.80	38.80	+0.75	1	423
09:06:24	38.80	38.85	38.80	+0.75	1	422
09:06:21	38.75	38.85	38.85	+0.80	1	421
09:06:17	38.80	38.85	38.80	+0.75	3	420
09:06:16	38.80	38.85	38.85	+0.80	1	417
09:06:11	38.75	38.80	38.85	+0.80	7	416
09:06:11	38.75	38.80	38.80	+0.75	3	409
09:06:09	38.75	38.80	38.80	+0.75	1	406
09:06:08	38.75	38.80	38.80	+0.75	1	405
09:06:05	38.75	38.80	38.80	+0.75	1	404
09:06:01	38.80	38.85	38.80	+0.75	8	403
09:06:01	38.75	38.80	38.80	+0.75	2	395
09:06:01	38.75	38.80	38.80	+0.75	1	393
09:05:55	38.75	38.80	38.80	+0.75	1	392
09:05:54	38.80	38.85	38.80	+0.75	1	391
09:05:53	38.80	38.85	38.85	+0.80	3	390
09:05:53	38.80	38.85	38.80	+0.75	1	387
09:05:50	38.80	38.85	38.80	+0.75	1	386
09:05:50	38.75	38.85	38.85	+0.80	1	385
09:05:45	38.80	38.85	38.80	+0.75	1	384
09:05:38	38.75	38.85	38.85	+0.80	1	383
09:05:38	38.80	38.90	38.80	+0.75	1	382
09:05:27	38.75	38.90	38.90	+0.85	1	381
09:05:25	38.80	38.90	38.80	+0.75	1	380
09:05:23	38.65	38.75	38.90	+0.85	7	379
09:05:23	38.65	38.75	38.85	+0.80	4	372
09:05:23	38.65	38.75	38.80	+0.75	9	368
09:05:23	38.65	38.75	38.75	+0.70	3	359
09:05:22	38.65	38.75	38.65	+0.60	2	356
09:05:21	38.70	38.75	38.70	+0.65	1	354
09:05:21	38.70	38.75	38.70	+0.65	3	353
09:05:20	38.65	38.70	38.70	+0.65	1	350
09:05:20	38.65	38.70	38.70	+0.65	2	349
09:05:20	38.65	38.70	38.70	+0.65	1	347
09:05:14	38.60	38.65	38.65	+0.60	1	346
09:05:11	38.60	38.65	38.65	+0.60	1	345
09:05:09	38.65	38.70	38.65	+0.60	1	344
09:05:05	38.55	38.65	38.65	+0.60	1	343
09:05:02	38.55	38.60	38.60	+0.55	2	342
09:04:57	38.55	38.60	38.55	+0.50	1	340
09:04:52	38.55	38.65	38.65	+0.60	1	339
09:04:51	38.60	38.70	38.60	+0.55	1	338
09:04:51	38.60	38.70	38.60	+0.55	3	337
09:04:51	38.60	38.70	38.60	+0.55	1	334
09:04:44	38.60	38.65	38.65	+0.60	2	333
09:04:40	38.60	38.65	38.60	+0.55	1	331
09:04:27	38.65	38.70	38.65	+0.60	5	330
09:04:27	38.65	38.70	38.65	+0.60	3	325
09:04:25	38.65	38.70	38.70	+0.65	2	322
09:04:20	38.65	38.70	38.70	+0.65	1	320
09:04:18	38.65	38.70	38.70	+0.65	1	319
09:04:12	38.65	38.70	38.70	+0.65	4	318
09:04:12	38.60	38.65	38.65	+0.60	2	314
09:04:07	38.60	38.65	38.65	+0.60	1	312
09:04:07	38.60	38.65	38.60	+0.55	1	311
09:04:06	38.65	38.70	38.60	+0.55	1	310
09:04:06	38.65	38.70	38.65	+0.60	1	309
09:03:58	38.60	38.75	38.60	+0.55	1	308
09:03:57	38.55	38.70	38.70	+0.65	1	307
09:03:55	38.65	38.70	38.65	+0.60	1	306
09:03:52	38.60	38.70	38.60	+0.55	2	305
09:03:50	38.65	38.70	38.65	+0.60	2	303
09:03:45	38.65	38.70	38.65	+0.60	1	301
09:03:45	38.65	38.70	38.65	+0.60	1	300
09:03:41	38.65	38.75	38.65	+0.60	2	299
09:03:41	38.70	38.75	38.70	+0.65	3	297
09:03:41	38.70	38.80	38.70	+0.65	2	294
09:03:37	38.75	38.80	38.75	+0.70	1	292
09:03:35	38.75	38.80	38.75	+0.70	1	291
09:03:30	38.70	38.75	38.75	+0.70	1	290
09:03:30	38.65	38.75	38.75	+0.70	1	289
09:03:30	38.65	38.70	38.70	+0.65	2	288
09:03:28	38.65	38.75	38.75	+0.70	2	286
09:03:25	38.65	38.80	38.80	+0.75	1	284
09:03:23	38.75	38.80	38.75	+0.70	1	283
09:03:20	38.80	38.85	38.80	+0.75	1	282
09:03:17	38.70	38.80	38.80	+0.75	2	281
09:03:17	38.80	38.85	38.70	+0.65	1	279
09:03:17	38.80	38.85	38.75	+0.70	3	278
09:03:17	38.80	38.85	38.80	+0.75	6	275
09:03:12	38.80	38.90	38.80	+0.75	1	269
09:03:11	38.80	38.90	38.80	+0.75	1	268
09:03:11	38.80	38.90	38.90	+0.85	1	267
09:03:09	38.80	38.90	38.90	+0.85	1	266
09:03:09	38.80	38.90	38.80	+0.75	1	265
09:03:07	38.75	38.85	38.85	+0.80	1	264
09:03:07	38.75	38.80	38.80	+0.75	2	263
09:03:06	38.75	38.80	38.80	+0.75	1	261
09:03:06	38.75	38.80	38.80	+0.75	1	260
09:03:02	38.75	38.80	38.80	+0.75	3	259
09:03:01	38.65	38.80	38.80	+0.75	4	256
09:02:50	38.60	38.70	38.80	+0.75	13	252
09:02:50	38.60	38.70	38.75	+0.70	4	239
09:02:50	38.60	38.70	38.70	+0.65	6	235
09:02:48	38.60	38.65	38.65	+0.60	1	229
09:02:45	38.55	38.65	38.65	+0.60	3	228
09:02:45	38.60	38.65	38.60	+0.55	1	225
09:02:45	38.60	38.65	38.65	+0.60	4	224
09:02:42	38.55	38.65	38.55	+0.50	1	220
09:02:38	38.55	38.65	38.55	+0.50	2	219
09:02:37	38.55	38.65	38.55	+0.50	1	217
09:02:37	38.50	38.60	38.60	+0.55	12	216
09:02:37	38.50	38.60	38.60	+0.55	10	204
09:02:35	38.55	38.60	38.55	+0.50	1	194
09:02:25	38.50	38.55	38.55	+0.50	1	193
09:02:25	38.50	38.55	38.55	+0.50	2	192
09:02:14	38.45	38.55	38.55	+0.50	1	190
09:02:08	38.50	38.60	38.50	+0.45	3	189
09:02:08	38.45	38.60	38.60	+0.55	5	186
09:02:07	38.45	38.60	38.60	+0.55	1	181
09:02:06	38.50	38.60	38.50	+0.45	1	180
09:02:02	38.50	38.60	38.60	+0.55	2	179
09:02:02	38.50	38.60	38.60	+0.55	1	177
09:02:01	38.50	38.55	38.55	+0.50	2	176
09:02:01	38.50	38.60	38.50	+0.45	2	174
09:01:52	38.60	38.65	38.60	+0.55	2	172
09:01:52	38.50	38.55	38.60	+0.55	3	170
09:01:52	38.50	38.55	38.55	+0.50	5	167
09:01:52	38.55	38.60	38.55	+0.50	5	162
09:01:47	38.60	38.70	38.60	+0.55	2	157
09:01:47	38.65	38.70	38.65	+0.60	1	155
09:01:45	38.60	38.65	38.65	+0.60	2	154
09:01:43	38.60	38.70	38.60	+0.55	1	152
09:01:42	38.55	38.65	38.65	+0.60	3	151
09:01:42	38.50	38.60	38.60	+0.55	10	148
09:01:42	38.50	38.55	38.55	+0.50	4	138
09:01:35	38.40	38.55	38.55	+0.50	1	134
09:01:34	38.40	38.50	38.50	+0.45	2	133
09:01:33	38.50	38.60	38.40	+0.35	2	131
09:01:33	38.50	38.60	38.45	+0.40	1	129
09:01:33	38.50	38.60	38.50	+0.45	2	128
09:01:31	38.50	38.60	38.60	+0.55	1	126
09:01:29	38.50	38.60	38.60	+0.55	2	125
09:01:21	38.45	38.60	38.65	+0.60	1	123
09:01:21	38.45	38.60	38.60	+0.55	1	122
09:01:18	38.45	38.50	38.50	+0.45	1	121
09:01:18	38.45	38.50	38.50	+0.45	2	120
09:01:17	38.50	38.60	38.60	+0.55	1	118
09:01:16	38.60	38.70	38.60	+0.55	3	117
09:01:08	38.60	38.70	38.60	+0.55	1	114
09:01:07	38.50	38.60	38.60	+0.55	6	113
09:01:06	38.45	38.55	38.55	+0.50	3	107
09:01:06	38.50	38.55	38.55	+0.50	1	104
09:01:06	38.45	38.50	38.50	+0.45	25	103
09:01:06	38.40	38.45	38.45	+0.40	4	78
09:01:06	38.40	38.45	38.45	+0.40	8	74
09:01:06	38.40	38.45	38.45	+0.40	3	66
09:01:04	38.35	38.40	38.40	+0.35	6	63
09:00:56	38.35	38.45	38.45	+0.40	1	57
09:00:50	38.35	38.45	38.45	+0.40	12	56
09:00:48	38.30	38.40	38.40	+0.35	11	44
09:00:48	38.25	38.35	38.35	+0.30	1	33
09:00:48	38.20	38.30	38.30	+0.25	6	32
09:00:48	38.20	38.25	38.25	+0.20	2	26
09:00:47	38.15	38.20	38.20	+0.15	1	24
09:00:45	38.20	38.25	38.20	+0.15	4	23
09:00:28	38.20	38.30	38.30	+0.25	1	19
09:00:18	38.25	38.30	38.25	+0.20	4	18
09:00:18	--	--	38.25	+0.20	14	14

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Apple iPhone 17 Pro Max (256G)

PChome 購物儲值6,000元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

App Store Card $ 3000 - 數位序號

Razer Viper V3 PRO 毒蝰超輕量無線滑鼠

BENQ GW2790Q 光智慧護眼螢幕 (27型/2K/HDMI/DP/IPS)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Apple iPhone 17 (256G)

MyCard 1000點虛擬點數卡

MyCard 3000點虛擬點數卡

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Dyson WashG1 雙驅四刷無線洗地機

中華電信ADR26日下跌0.51美元跌...

日月光投控ADR26日下跌0.88美元...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧輝達首度超越蘋果 2025年登台積...
‧台積電ADR26日下跌10.92美元跌...
‧聯電ADR26日下跌0.25美元跌幅2....

加密貨幣

比特幣BTC	65888.39	-2,066.48	-3.04%
以太幣ETH	1946.63	-107.15	-5.22%
瑞波幣XRP	1.37	-0.06	-4.44%
比特幣現金BCH	466.64	-26.18	-5.31%
萊特幣LTC	54.79	-1.89	-3.33%
卡達幣ADA	0.282444	-0.01	-4.79%
波場幣TRX	0.283958	0.00	-0.48%
恆星幣XLM	0.159241	0.00	-2.03%

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。