最新[公告] 系微:公告本公司財務主管異動熱門[公告] 興能高:代重要子公司昆山興能能源科技有限公司公告董事異動

更新報價

新復興 (4909) 通信網路業上櫃

39.20 ▲+0.45 +1.16% 1.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.45	3,642	39.20	84	39.25	5	38.50	40.80	38.30	38.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	39.20	39.25	39.20	+0.45	4	3642
13:30:00	39.20	39.25	39.20	+0.45	233	3638
13:24:59	39.20	39.25	39.20	+0.45	3	3405
13:24:54	39.20	39.25	39.20	+0.45	1	3402
13:24:54	39.20	39.25	39.20	+0.45	1	3401
13:24:34	39.20	39.25	39.20	+0.45	8	3400
13:24:30	39.20	39.25	39.20	+0.45	2	3392
13:24:27	39.20	39.25	39.20	+0.45	1	3390
13:23:56	39.25	39.30	39.25	+0.50	1	3389
13:23:50	39.25	39.30	39.25	+0.50	2	3388
13:23:33	39.25	39.30	39.25	+0.50	1	3386
13:23:27	39.25	39.30	39.25	+0.50	1	3385
13:23:26	39.25	39.30	39.25	+0.50	2	3384
13:23:20	39.20	39.25	39.25	+0.50	4	3382
13:23:16	39.20	39.25	39.25	+0.50	1	3378
13:23:15	39.20	39.25	39.25	+0.50	1	3377
13:22:42	39.20	39.25	39.25	+0.50	2	3376
13:22:25	39.20	39.25	39.20	+0.45	1	3374
13:22:23	39.20	39.25	39.20	+0.45	7	3373
13:22:22	39.20	39.25	39.25	+0.50	1	3366
13:22:10	39.20	39.25	39.20	+0.45	1	3365
13:21:49	39.20	39.25	39.25	+0.50	1	3364
13:21:47	39.25	39.30	39.25	+0.50	1	3363
13:21:47	39.25	39.30	39.25	+0.50	4	3362
13:21:43	39.25	39.30	39.25	+0.50	1	3358
13:21:42	39.25	39.30	39.25	+0.50	1	3357
13:21:35	39.20	39.25	39.20	+0.45	5	3356
13:21:18	39.20	39.25	39.25	+0.50	3	3351
13:21:05	39.20	39.25	39.30	+0.55	2	3348
13:21:05	39.20	39.25	39.25	+0.50	5	3346
13:21:04	39.20	39.25	39.25	+0.50	2	3341
13:20:54	39.20	39.25	39.20	+0.45	20	3339
13:20:19	39.20	39.25	39.20	+0.45	1	3319
13:20:13	39.20	39.25	39.20	+0.45	5	3318
13:19:39	39.20	39.25	39.20	+0.45	1	3313
13:19:39	39.20	39.25	39.25	+0.50	1	3312
13:19:36	39.20	39.25	39.20	+0.45	1	3311
13:19:29	39.20	39.25	39.20	+0.45	10	3310
13:19:20	39.20	39.25	39.20	+0.45	1	3300
13:19:18	39.20	39.25	39.25	+0.50	1	3299
13:18:59	39.25	39.30	39.25	+0.50	1	3298
13:18:47	39.25	39.30	39.25	+0.50	1	3297
13:18:44	39.25	39.30	39.25	+0.50	1	3296
13:18:15	39.25	39.30	39.25	+0.50	1	3295
13:18:09	39.20	39.25	39.25	+0.50	15	3294
13:17:40	39.20	39.25	39.20	+0.45	1	3279
13:17:40	39.20	39.25	39.20	+0.45	10	3278
13:17:28	39.20	39.25	39.20	+0.45	1	3268
13:16:58	39.20	39.25	39.20	+0.45	1	3267
13:16:56	39.20	39.25	39.25	+0.50	2	3266
13:16:44	39.20	39.25	39.20	+0.45	2	3264
13:16:40	39.20	39.25	39.25	+0.50	1	3262
13:16:37	39.20	39.25	39.20	+0.45	7	3261
13:16:22	39.20	39.25	39.20	+0.45	2	3254
13:16:07	39.20	39.25	39.20	+0.45	5	3252
13:15:46	39.20	39.25	39.20	+0.45	1	3247
13:15:36	39.20	39.25	39.20	+0.45	5	3246
13:15:30	39.20	39.25	39.20	+0.45	1	3241
13:15:26	39.20	39.25	39.20	+0.45	1	3240
13:15:24	39.20	39.25	39.25	+0.50	1	3239
13:15:22	39.20	39.25	39.20	+0.45	10	3238
13:15:16	39.20	39.25	39.20	+0.45	3	3228
13:14:55	39.20	39.25	39.25	+0.50	1	3225
13:14:52	39.20	39.25	39.20	+0.45	6	3224
13:14:38	39.20	39.25	39.25	+0.50	1	3218
13:14:36	39.20	39.25	39.20	+0.45	4	3217
13:14:34	39.20	39.25	39.20	+0.45	3	3213
13:14:30	39.20	39.25	39.25	+0.50	1	3210
13:14:17	39.20	39.25	39.25	+0.50	1	3209
13:14:08	39.20	39.25	39.25	+0.50	1	3208
13:14:02	39.20	39.25	39.25	+0.50	1	3207
13:13:13	39.20	39.25	39.25	+0.50	1	3206
13:13:07	39.20	39.25	39.25	+0.50	1	3205
13:12:29	39.20	39.25	39.25	+0.50	3	3204
13:12:16	39.20	39.25	39.25	+0.50	1	3201
13:12:08	39.20	39.25	39.25	+0.50	3	3200
13:11:45	39.20	39.25	39.25	+0.50	3	3197
13:11:39	39.20	39.25	39.20	+0.45	1	3194
13:11:17	39.20	39.25	39.20	+0.45	10	3193
13:11:14	39.20	39.25	39.20	+0.45	5	3183
13:11:13	39.20	39.25	39.20	+0.45	10	3178
13:10:56	39.20	39.25	39.20	+0.45	1	3168
13:10:51	39.20	39.25	39.25	+0.50	1	3167
13:10:32	39.20	39.25	39.20	+0.45	1	3166
13:10:17	39.20	39.25	39.25	+0.50	1	3165
13:09:58	39.20	39.25	39.20	+0.45	2	3164
13:09:53	39.20	39.25	39.20	+0.45	1	3162
13:09:44	39.20	39.25	39.20	+0.45	1	3161
13:09:17	39.20	39.25	39.25	+0.50	1	3160
13:09:17	39.20	39.25	39.20	+0.45	3	3159
13:09:17	39.20	39.25	39.20	+0.45	3	3156
13:09:15	39.20	39.25	39.25	+0.50	1	3153
13:09:09	39.20	39.25	39.25	+0.50	1	3152
13:09:09	39.20	39.25	39.25	+0.50	1	3151
13:08:56	39.25	39.30	39.25	+0.50	2	3150
13:08:53	39.25	39.30	39.25	+0.50	1	3148
13:08:39	39.25	39.30	39.25	+0.50	1	3147
13:08:32	39.20	39.25	39.25	+0.50	5	3146
13:08:27	39.20	39.25	39.20	+0.45	2	3141
13:08:16	39.20	39.30	39.20	+0.45	2	3139
13:08:13	39.25	39.30	39.25	+0.50	22	3137
13:08:13	39.25	39.30	39.25	+0.50	10	3115
13:07:56	39.25	39.30	39.25	+0.50	1	3105
13:07:09	39.25	39.30	39.25	+0.50	2	3104
13:07:01	39.25	39.30	39.25	+0.50	1	3102
13:06:57	39.25	39.30	39.30	+0.55	1	3101
13:06:51	39.25	39.30	39.30	+0.55	1	3100
13:06:38	39.25	39.30	39.30	+0.55	1	3099
13:06:12	39.25	39.30	39.30	+0.55	2	3098
13:06:10	39.25	39.30	39.25	+0.50	1	3096
13:05:51	39.25	39.30	39.25	+0.50	2	3095
13:05:45	39.25	39.30	39.25	+0.50	2	3093
13:05:41	39.25	39.30	39.25	+0.50	1	3091
13:05:11	39.25	39.30	39.25	+0.50	1	3090
13:05:09	39.25	39.30	39.25	+0.50	1	3089
13:05:05	39.25	39.30	39.25	+0.50	1	3088
13:05:03	39.25	39.30	39.25	+0.50	2	3087
13:05:00	39.25	39.30	39.25	+0.50	8	3085
13:05:00	39.25	39.30	39.25	+0.50	1	3077
13:04:58	39.25	39.30	39.25	+0.50	3	3076
13:04:17	39.25	39.30	39.25	+0.50	2	3073
13:04:08	39.25	39.30	39.25	+0.50	1	3071
13:04:04	39.25	39.30	39.25	+0.50	1	3070
13:02:49	39.25	39.30	39.30	+0.55	1	3069
13:02:34	39.25	39.30	39.30	+0.55	1	3068
13:02:22	39.25	39.30	39.30	+0.55	4	3067
13:02:06	39.25	39.30	39.25	+0.50	1	3063
13:01:54	39.25	39.30	39.25	+0.50	1	3062
13:01:48	39.25	39.30	39.30	+0.55	1	3061
13:01:31	39.25	39.30	39.30	+0.55	1	3060
13:00:21	39.25	39.30	39.30	+0.55	1	3059
13:00:16	39.25	39.30	39.30	+0.55	1	3058
12:59:49	39.30	39.35	39.30	+0.55	1	3057
12:59:43	39.30	39.35	39.30	+0.55	1	3056
12:59:39	39.30	39.35	39.30	+0.55	3	3055
12:58:27	39.35	39.40	39.35	+0.60	2	3052
12:58:17	39.35	39.40	39.35	+0.60	1	3050
12:55:41	39.30	39.40	39.30	+0.55	1	3049
12:53:56	39.25	39.30	39.30	+0.55	1	3048
12:53:38	39.25	39.30	39.30	+0.55	1	3047
12:53:29	39.25	39.30	39.30	+0.55	1	3046
12:53:23	39.25	39.30	39.25	+0.50	1	3045
12:53:20	39.25	39.30	39.25	+0.50	1	3044
12:53:06	39.30	39.40	39.30	+0.55	7	3043
12:53:05	39.35	39.40	39.35	+0.60	1	3036
12:53:05	39.35	39.40	39.35	+0.60	3	3035
12:53:05	39.35	39.40	39.35	+0.60	2	3032
12:52:32	39.35	39.40	39.35	+0.60	1	3030
12:52:07	39.35	39.40	39.35	+0.60	1	3029
12:50:44	39.35	39.40	39.35	+0.60	1	3028
12:49:52	39.30	39.35	39.30	+0.55	1	3027
12:49:48	39.30	39.35	39.30	+0.55	1	3026
12:49:36	39.30	39.35	39.30	+0.55	1	3025
12:48:47	39.30	39.35	39.35	+0.60	1	3024
12:48:14	39.30	39.35	39.35	+0.60	2	3023
12:47:53	39.35	39.40	39.35	+0.60	7	3021
12:47:53	39.35	39.40	39.35	+0.60	1	3014
12:46:13	39.35	39.40	39.35	+0.60	1	3013
12:46:10	39.35	39.40	39.35	+0.60	2	3012
12:45:23	39.35	39.40	39.35	+0.60	1	3010
12:44:12	39.35	39.40	39.40	+0.65	1	3009
12:43:47	39.40	39.45	39.40	+0.65	1	3008
12:43:02	39.35	39.40	39.40	+0.65	1	3007
12:42:05	39.40	39.45	39.40	+0.65	1	3006
12:40:11	39.35	39.40	39.40	+0.65	2	3005
12:40:03	39.40	39.45	39.40	+0.65	1	3003
12:39:26	39.40	39.45	39.40	+0.65	1	3002
12:39:19	39.35	39.45	39.35	+0.60	2	3001
12:38:28	39.35	39.40	39.40	+0.65	4	2999
12:36:50	39.35	39.40	39.40	+0.65	1	2995
12:35:48	39.35	39.40	39.40	+0.65	1	2994
12:35:27	39.35	39.40	39.40	+0.65	1	2993
12:34:52	39.35	39.40	39.40	+0.65	1	2992
12:34:47	39.35	39.40	39.40	+0.65	6	2991
12:34:10	39.35	39.40	39.35	+0.60	1	2985
12:31:37	39.30	39.40	39.40	+0.65	2	2984
12:30:21	39.30	39.40	39.40	+0.65	1	2982
12:29:13	39.35	39.40	39.30	+0.55	2	2981
12:29:13	39.35	39.40	39.35	+0.60	1	2979
12:28:51	39.35	39.50	39.35	+0.60	4	2978
12:27:53	39.35	39.50	39.35	+0.60	1	2974
12:26:24	39.35	39.55	39.35	+0.60	2	2973
12:26:15	39.40	39.55	39.35	+0.60	4	2971
12:26:15	39.40	39.55	39.40	+0.65	1	2967
12:25:50	39.40	39.55	39.40	+0.65	1	2966
12:25:06	39.40	39.55	39.40	+0.65	1	2965
12:24:04	39.40	39.55	39.40	+0.65	2	2964
12:23:50	39.55	39.60	39.55	+0.80	3	2962
12:23:50	39.55	39.60	39.55	+0.80	1	2959
12:23:28	39.55	39.65	39.55	+0.80	1	2958
12:22:54	39.60	39.65	39.60	+0.85	1	2957
12:22:36	39.60	39.65	39.60	+0.85	1	2956
12:22:03	39.60	39.70	39.60	+0.85	2	2955
12:22:00	39.65	39.70	39.65	+0.90	1	2953
12:21:08	39.60	39.65	39.65	+0.90	1	2952
12:20:41	39.55	39.65	39.65	+0.90	1	2951
12:19:04	39.55	39.65	39.65	+0.90	1	2950
12:18:24	39.55	39.65	39.65	+0.90	1	2949
12:17:41	39.50	39.60	39.60	+0.85	1	2948
12:17:10	39.65	39.70	39.65	+0.90	1	2947
12:16:52	39.45	39.70	39.70	+0.95	1	2946
12:16:52	39.45	39.70	39.70	+0.95	1	2945
12:16:52	39.40	39.50	39.70	+0.95	1	2944
12:16:52	39.40	39.50	39.60	+0.85	9	2943
12:16:52	39.40	39.50	39.55	+0.80	1	2934
12:16:52	39.40	39.50	39.50	+0.75	4	2933
12:16:14	39.40	39.50	39.40	+0.65	1	2929
12:15:20	39.40	39.50	39.50	+0.75	1	2928
12:14:46	39.40	39.50	39.50	+0.75	2	2927
12:14:00	39.40	39.45	39.45	+0.70	1	2925
12:13:50	39.35	39.45	39.35	+0.60	1	2924
12:12:01	39.35	39.50	39.35	+0.60	1	2923
12:11:24	39.35	39.50	39.35	+0.60	1	2922
12:10:47	39.35	39.50	39.35	+0.60	2	2921
12:09:29	39.30	39.35	39.35	+0.60	1	2919
12:09:26	39.35	39.50	39.30	+0.55	5	2918
12:09:26	39.35	39.50	39.35	+0.60	1	2913
12:09:17	39.35	39.50	39.35	+0.60	2	2912
12:09:02	39.45	39.50	39.35	+0.60	2	2910
12:09:02	39.45	39.50	39.45	+0.70	3	2908
12:08:39	39.45	39.50	39.45	+0.70	2	2905
12:03:50	39.45	39.55	39.55	+0.80	1	2903
12:03:43	39.45	39.55	39.55	+0.80	2	2902
12:02:29	39.45	39.55	39.55	+0.80	1	2900
12:01:08	39.45	39.50	39.55	+0.80	2	2899
12:01:08	39.45	39.50	39.50	+0.75	1	2897
12:00:11	39.45	39.50	39.45	+0.70	1	2896
11:59:44	39.45	39.50	39.50	+0.75	1	2895
11:59:14	39.45	39.50	39.50	+0.75	1	2894
11:58:01	39.50	39.55	39.50	+0.75	2	2893
11:57:48	39.50	39.60	39.50	+0.75	1	2891
11:56:15	39.60	39.65	39.60	+0.85	3	2890
11:56:11	39.60	39.65	39.60	+0.85	1	2887
11:56:07	39.60	39.65	39.60	+0.85	1	2886
11:55:57	39.55	39.65	39.55	+0.80	2	2885
11:54:24	39.60	39.65	39.60	+0.85	1	2883
11:54:00	39.60	39.70	39.60	+0.85	2	2882
11:54:00	39.60	39.70	39.60	+0.85	1	2880
11:53:39	39.60	39.70	39.60	+0.85	1	2879
11:53:32	39.60	39.70	39.60	+0.85	1	2878
11:53:32	39.60	39.70	39.60	+0.85	2	2877
11:53:18	39.60	39.75	39.60	+0.85	1	2875
11:53:08	39.60	39.75	39.60	+0.85	1	2874
11:53:03	39.60	39.75	39.60	+0.85	1	2873
11:50:41	39.60	39.70	39.70	+0.95	1	2872
11:49:32	39.60	39.75	39.75	+1.00	1	2871
11:48:19	39.75	39.80	39.75	+1.00	1	2870
11:47:31	39.75	39.80	39.75	+1.00	1	2869
11:47:31	39.75	39.80	39.75	+1.00	1	2868
11:47:31	39.50	39.75	39.75	+1.00	1	2867
11:46:06	39.75	39.80	39.75	+1.00	3	2866
11:45:13	39.65	39.75	39.75	+1.00	1	2863
11:44:46	39.50	39.65	39.65	+0.90	1	2862
11:43:52	39.55	39.65	39.55	+0.80	2	2861
11:43:30	39.50	39.55	39.55	+0.80	1	2859
11:43:29	39.55	39.65	39.55	+0.80	1	2858
11:42:56	39.55	39.65	39.55	+0.80	1	2857
11:42:47	39.55	39.65	39.55	+0.80	1	2856
11:42:28	39.55	39.70	39.55	+0.80	1	2855
11:42:22	39.55	39.70	39.55	+0.80	1	2854
11:42:09	39.65	39.75	39.65	+0.90	1	2853
11:41:55	39.65	39.75	39.65	+0.90	2	2852
11:41:22	39.70	39.75	39.70	+0.95	1	2850
11:41:10	39.70	39.75	39.70	+0.95	1	2849
11:40:37	39.75	39.80	39.75	+1.00	1	2848
11:40:01	39.75	39.80	39.80	+1.05	1	2847
11:39:23	39.80	39.85	39.80	+1.05	1	2846
11:39:14	39.80	39.85	39.80	+1.05	1	2845
11:38:48	39.90	39.95	39.90	+1.15	1	2844
11:38:45	39.80	39.90	39.90	+1.15	1	2843
11:38:36	39.80	39.85	39.85	+1.10	1	2842
11:38:30	39.75	39.80	39.80	+1.05	1	2841
11:38:29	39.80	39.85	39.80	+1.05	1	2840
11:38:28	39.80	39.85	39.80	+1.05	1	2839
11:38:24	39.80	39.90	39.80	+1.05	2	2838
11:37:56	39.95	40.00	39.85	+1.10	1	2836
11:37:56	39.95	40.00	39.95	+1.20	1	2835
11:37:49	39.95	40.00	40.00	+1.25	1	2834
11:37:46	39.85	39.95	39.95	+1.20	1	2833
11:37:42	40.00	40.05	39.95	+1.20	2	2832
11:37:42	40.00	40.05	40.00	+1.25	1	2830
11:37:38	40.00	40.05	40.00	+1.25	1	2829
11:37:30	40.00	40.05	40.00	+1.25	1	2828
11:37:28	39.95	40.00	40.00	+1.25	9	2827
11:37:23	39.85	39.95	39.95	+1.20	4	2818
11:37:23	39.80	39.90	39.90	+1.15	6	2814
11:37:23	39.75	39.85	39.90	+1.15	1	2808
11:37:23	39.75	39.85	39.85	+1.10	1	2807
11:37:23	39.75	39.80	39.80	+1.05	1	2806
11:37:23	39.75	39.80	39.80	+1.05	5	2805
11:36:50	39.65	39.75	39.75	+1.00	2	2800
11:36:50	39.60	39.70	39.70	+0.95	9	2798
11:36:35	39.55	39.60	39.60	+0.85	1	2789
11:36:33	39.45	39.65	39.65	+0.90	2	2788
11:35:36	39.35	39.50	39.50	+0.75	4	2786
11:34:57	39.45	39.65	39.40	+0.65	1	2782
11:34:57	39.45	39.65	39.45	+0.70	4	2781
11:34:03	39.45	39.50	39.50	+0.75	1	2777
11:33:04	39.55	39.70	39.70	+0.95	1	2776
11:32:59	39.45	39.65	39.65	+0.90	1	2775
11:32:58	39.60	39.65	39.60	+0.85	1	2774
11:32:50	39.50	39.60	39.60	+0.85	2	2773
11:32:43	39.40	39.50	39.50	+0.75	2	2771
11:32:15	39.45	39.50	39.45	+0.70	2	2769
11:32:09	39.45	39.50	39.45	+0.70	1	2767
11:31:47	39.35	39.50	39.50	+0.75	1	2766
11:31:25	39.25	39.50	39.50	+0.75	2	2765
11:31:25	39.25	39.50	39.50	+0.75	2	2763
11:31:25	39.25	39.50	39.50	+0.75	1	2761
11:31:25	39.25	39.45	39.45	+0.70	1	2760
11:31:25	39.20	39.40	39.40	+0.65	3	2759
11:31:25	39.20	39.30	39.30	+0.55	1	2756
11:31:22	39.15	39.35	39.15	+0.40	1	2755
11:31:18	39.10	39.15	39.15	+0.40	1	2754
11:31:03	39.10	39.15	39.15	+0.40	3	2753
11:30:58	39.15	39.20	39.15	+0.40	6	2750
11:30:49	39.20	39.25	39.20	+0.45	25	2744
11:30:49	39.20	39.25	39.20	+0.45	2	2719
11:30:49	39.20	39.25	39.20	+0.45	19	2717
11:30:49	39.20	39.25	39.20	+0.45	1	2698
11:30:07	39.20	39.30	39.20	+0.45	1	2697
11:29:48	39.25	39.30	39.25	+0.50	1	2696
11:28:05	39.25	39.30	39.25	+0.50	1	2695
11:27:04	39.25	39.30	39.25	+0.50	1	2694
11:27:04	39.25	39.30	39.25	+0.50	1	2693
11:26:07	39.25	39.35	39.25	+0.50	1	2692
11:24:16	39.30	39.40	39.30	+0.55	1	2691
11:21:57	39.25	39.30	39.40	+0.65	1	2690
11:21:57	39.25	39.30	39.30	+0.55	1	2689
11:20:18	39.25	39.30	39.30	+0.55	1	2688
11:20:18	39.20	39.25	39.25	+0.50	1	2687
11:20:18	39.15	39.20	39.20	+0.45	2	2686
11:20:11	39.15	39.20	39.20	+0.45	1	2684
11:19:05	39.20	39.30	39.20	+0.45	3	2683
11:17:29	39.15	39.20	39.20	+0.45	2	2680
11:17:05	39.20	39.30	39.20	+0.45	1	2678
11:15:42	39.15	39.20	39.20	+0.45	2	2677
11:14:58	39.15	39.25	39.15	+0.40	2	2675
11:14:58	39.15	39.25	39.15	+0.40	1	2673
11:14:51	39.20	39.25	39.20	+0.45	1	2672
11:14:18	39.20	39.25	39.25	+0.50	1	2671
11:13:57	39.20	39.25	39.20	+0.45	1	2670
11:13:33	39.20	39.25	39.20	+0.45	1	2669
11:12:38	39.20	39.35	39.20	+0.45	4	2668
11:11:48	39.25	39.30	39.25	+0.50	5	2664
11:11:14	39.30	39.35	39.30	+0.55	4	2659
11:10:18	39.35	39.45	39.35	+0.60	2	2655
11:09:34	39.35	39.45	39.35	+0.60	1	2653
11:08:35	39.35	39.45	39.35	+0.60	1	2652
11:06:54	39.40	39.50	39.35	+0.60	2	2651
11:06:54	39.40	39.50	39.40	+0.65	1	2649
11:06:49	39.40	39.50	39.40	+0.65	1	2648
11:06:15	39.40	39.50	39.40	+0.65	1	2647
11:05:15	39.45	39.60	39.45	+0.70	3	2646
11:04:35	39.45	39.60	39.45	+0.70	1	2643
11:03:12	39.40	39.60	39.40	+0.65	1	2642
11:02:36	39.40	39.65	39.40	+0.65	1	2641
11:00:40	39.40	39.50	39.50	+0.75	1	2640
10:58:49	39.50	39.65	39.50	+0.75	1	2639
10:58:26	39.55	39.65	39.55	+0.80	3	2638
10:58:26	39.55	39.65	39.65	+0.90	1	2635
10:58:04	39.55	39.65	39.65	+0.90	1	2634
10:57:44	39.55	39.60	39.60	+0.85	1	2633
10:55:40	39.45	39.50	39.50	+0.75	2	2632
10:55:36	39.40	39.50	39.50	+0.75	2	2630
10:55:05	39.25	39.30	39.50	+0.75	6	2628
10:55:05	39.25	39.30	39.45	+0.70	1	2622
10:55:05	39.25	39.30	39.30	+0.55	3	2621
10:54:56	39.30	39.35	39.30	+0.55	7	2618
10:54:56	39.30	39.35	39.30	+0.55	1	2611
10:54:38	39.30	39.35	39.30	+0.55	4	2610
10:51:58	39.30	39.35	39.30	+0.55	1	2606
10:51:00	39.35	39.40	39.35	+0.60	7	2605
10:50:55	39.40	39.45	39.40	+0.65	1	2598
10:50:17	39.40	39.50	39.50	+0.75	1	2597
10:49:15	39.35	39.50	39.35	+0.60	1	2596
10:47:49	39.35	39.40	39.35	+0.60	1	2595
10:46:14	39.30	39.35	39.35	+0.60	1	2594
10:46:12	39.30	39.35	39.30	+0.55	1	2593
10:45:25	39.25	39.30	39.25	+0.50	1	2592
10:45:04	39.30	39.35	39.30	+0.55	2	2591
10:45:04	39.30	39.35	39.30	+0.55	1	2589
10:44:39	39.25	39.30	39.30	+0.55	1	2588
10:43:51	39.25	39.30	39.30	+0.55	2	2587
10:43:28	39.30	39.35	39.25	+0.50	1	2585
10:43:28	39.30	39.35	39.30	+0.55	1	2584
10:43:23	39.35	39.40	39.30	+0.55	3	2583
10:43:23	39.35	39.40	39.35	+0.60	2	2580
10:43:06	39.40	39.50	39.40	+0.65	1	2578
10:42:57	39.40	39.50	39.40	+0.65	1	2577
10:42:42	39.45	39.55	39.45	+0.70	1	2576
10:42:32	39.50	39.55	39.50	+0.75	3	2575
10:42:32	39.55	39.65	39.55	+0.80	1	2572
10:42:22	39.55	39.70	39.55	+0.80	1	2571
10:40:36	39.60	39.75	39.60	+0.85	2	2570
10:39:31	39.55	39.75	39.55	+0.80	1	2568
10:37:28	39.55	39.65	39.55	+0.80	3	2567
10:36:06	39.70	39.75	39.70	+0.95	1	2564
10:35:19	39.70	39.85	39.70	+0.95	1	2563
10:35:13	39.70	39.80	39.70	+0.95	1	2562
10:35:12	39.65	39.75	39.80	+1.05	3	2561
10:35:12	39.65	39.75	39.75	+1.00	2	2558
10:34:56	39.65	39.75	39.75	+1.00	1	2556
10:34:13	39.80	39.85	39.80	+1.05	1	2555
10:34:03	39.80	39.90	39.90	+1.15	1	2554
10:34:01	39.80	39.90	39.90	+1.15	1	2553
10:33:58	39.85	39.90	39.90	+1.15	1	2552
10:33:49	39.80	39.85	39.85	+1.10	1	2551
10:33:44	39.70	39.80	39.80	+1.05	1	2550
10:33:41	39.80	39.85	39.80	+1.05	17	2549
10:33:41	39.65	39.80	39.80	+1.05	10	2532
10:33:36	39.60	39.70	39.75	+1.00	2	2522
10:33:36	39.60	39.70	39.70	+0.95	4	2520
10:33:27	39.55	39.60	39.60	+0.85	1	2516
10:33:27	39.40	39.55	39.55	+0.80	8	2515
10:33:25	39.45	39.55	39.45	+0.70	3	2507
10:32:05	39.40	39.55	39.55	+0.80	1	2504
10:31:18	39.35	39.50	39.50	+0.75	1	2503
10:31:18	39.40	39.55	39.40	+0.65	1	2502
10:31:12	39.50	39.55	39.50	+0.75	1	2501
10:30:21	39.40	39.50	39.50	+0.75	1	2500
10:30:21	39.40	39.50	39.50	+0.75	2	2499
10:29:32	39.50	39.55	39.50	+0.75	1	2497
10:29:30	39.50	39.55	39.50	+0.75	1	2496
10:27:24	39.50	39.55	39.50	+0.75	1	2495
10:26:04	39.40	39.50	39.50	+0.75	2	2494
10:25:50	39.50	39.55	39.50	+0.75	3	2492
10:25:24	39.50	39.55	39.55	+0.80	1	2489
10:24:48	39.50	39.55	39.55	+0.80	1	2488
10:24:42	39.50	39.55	39.55	+0.80	1	2487
10:24:35	39.45	39.50	39.50	+0.75	3	2486
10:24:31	39.45	39.50	39.50	+0.75	1	2483
10:24:26	39.45	39.50	39.50	+0.75	3	2482
10:24:24	39.45	39.50	39.50	+0.75	1	2479
10:24:11	39.45	39.50	39.50	+0.75	2	2478
10:24:11	39.45	39.50	39.50	+0.75	1	2476
10:23:25	39.45	39.50	39.50	+0.75	5	2475
10:22:43	39.35	39.45	39.45	+0.70	1	2470
10:22:28	39.30	39.35	39.45	+0.70	1	2469
10:22:28	39.30	39.35	39.35	+0.60	4	2468
10:22:07	39.30	39.35	39.35	+0.60	1	2464
10:21:04	39.25	39.30	39.30	+0.55	1	2463
10:20:38	39.30	39.35	39.30	+0.55	2	2462
10:20:38	39.35	39.45	39.35	+0.60	1	2460
10:20:14	39.40	39.45	39.40	+0.65	1	2459
10:18:58	39.45	39.50	39.45	+0.70	1	2458
10:18:47	39.30	39.45	39.45	+0.70	1	2457
10:18:30	39.20	39.25	39.45	+0.70	2	2456
10:18:30	39.20	39.25	39.40	+0.65	3	2454
10:18:30	39.20	39.25	39.35	+0.60	1	2451
10:18:30	39.20	39.25	39.25	+0.50	2	2450
10:18:15	39.20	39.25	39.20	+0.45	1	2448
10:18:13	39.20	39.25	39.20	+0.45	1	2447
10:18:10	39.20	39.25	39.20	+0.45	10	2446
10:17:55	39.20	39.25	39.20	+0.45	1	2436
10:17:49	39.20	39.25	39.20	+0.45	1	2435
10:17:34	39.25	39.35	39.25	+0.50	1	2434
10:17:32	39.25	39.35	39.25	+0.50	1	2433
10:17:09	39.25	39.30	39.25	+0.50	1	2432
10:16:36	39.25	39.30	39.30	+0.55	1	2431
10:16:35	39.25	39.30	39.25	+0.50	1	2430
10:15:53	39.30	39.35	39.30	+0.55	1	2429
10:15:37	39.30	39.35	39.30	+0.55	2	2428
10:15:10	39.35	39.40	39.35	+0.60	2	2426
10:15:00	39.40	39.45	39.40	+0.65	3	2424
10:13:51	39.40	39.45	39.45	+0.70	1	2421
10:13:45	39.40	39.45	39.45	+0.70	1	2420
10:13:29	39.40	39.45	39.45	+0.70	1	2419
10:12:07	39.40	39.45	39.45	+0.70	1	2418
10:12:00	39.40	39.45	39.45	+0.70	1	2417
10:11:01	39.35	39.45	39.45	+0.70	1	2416
10:08:58	39.40	39.45	39.40	+0.65	1	2415
10:08:31	39.35	39.40	39.40	+0.65	1	2414
10:08:24	39.35	39.40	39.35	+0.60	1	2413
10:08:09	39.35	39.40	39.40	+0.65	1	2412
10:07:08	39.35	39.40	39.35	+0.60	1	2411
10:06:58	39.35	39.40	39.40	+0.65	1	2410
10:06:37	39.40	39.45	39.40	+0.65	1	2409
10:06:25	39.35	39.45	39.35	+0.60	1	2408
10:05:13	39.30	39.35	39.35	+0.60	1	2407
10:05:11	39.30	39.50	39.30	+0.55	1	2406
10:04:24	39.40	39.50	39.20	+0.45	2	2405
10:04:24	39.40	39.50	39.25	+0.50	2	2403
10:04:24	39.40	39.50	39.30	+0.55	2	2401
10:04:24	39.40	39.50	39.35	+0.60	1	2399
10:04:24	39.40	39.50	39.40	+0.65	3	2398
10:03:50	39.30	39.45	39.45	+0.70	1	2395
10:03:39	39.30	39.45	39.30	+0.55	1	2394
10:03:27	39.30	39.50	39.30	+0.55	1	2393
10:03:25	39.35	39.50	39.35	+0.60	1	2392
10:03:12	39.25	39.30	39.30	+0.55	1	2391
10:03:10	39.25	39.35	39.35	+0.60	1	2390
10:03:02	39.25	39.35	39.35	+0.60	1	2389
10:02:59	39.20	39.30	39.30	+0.55	1	2388
10:02:58	39.30	39.50	39.20	+0.45	7	2387
10:02:58	39.30	39.50	39.25	+0.50	4	2380
10:02:58	39.30	39.50	39.30	+0.55	1	2376
10:02:49	39.30	39.50	39.25	+0.50	8	2375
10:02:49	39.30	39.50	39.30	+0.55	4	2367
10:02:49	39.35	39.55	39.30	+0.55	1	2363
10:02:49	39.35	39.55	39.35	+0.60	1	2362
10:02:33	39.50	39.65	39.30	+0.55	2	2361
10:02:33	39.50	39.65	39.35	+0.60	3	2359
10:02:33	39.50	39.65	39.40	+0.65	2	2356
10:02:33	39.50	39.65	39.45	+0.70	4	2354
10:02:33	39.50	39.65	39.50	+0.75	1	2350
10:02:28	39.50	39.60	39.50	+0.75	2	2349
10:02:14	39.50	39.60	39.60	+0.85	2	2347
10:02:05	39.65	39.70	39.65	+0.90	1	2345
10:02:05	39.65	39.75	39.65	+0.90	19	2344
10:02:05	39.65	39.75	39.65	+0.90	1	2325
10:01:47	39.75	39.80	39.65	+0.90	8	2324
10:01:47	39.75	39.80	39.70	+0.95	2	2316
10:01:47	39.75	39.80	39.75	+1.00	2	2314
10:01:03	39.75	39.80	39.80	+1.05	1	2312
10:00:56	39.75	39.80	39.80	+1.05	1	2311
10:00:34	39.75	39.80	39.80	+1.05	1	2310
10:00:07	39.80	39.90	39.80	+1.05	1	2309
09:59:30	39.75	39.90	39.90	+1.15	1	2308
09:58:47	39.70	39.85	39.70	+0.95	10	2307
09:58:47	39.80	39.90	39.80	+1.05	1	2297
09:57:53	39.85	39.95	39.85	+1.10	1	2296
09:57:47	39.90	39.95	39.90	+1.15	1	2295
09:57:28	39.90	39.95	39.95	+1.20	1	2294
09:57:01	39.90	39.95	39.90	+1.15	2	2293
09:57:01	39.90	39.95	39.90	+1.15	1	2291
09:57:01	39.80	39.90	39.90	+1.15	2	2290
09:56:42	39.75	39.85	39.90	+1.15	1	2288
09:56:42	39.75	39.85	39.85	+1.10	1	2287
09:55:47	39.70	39.85	39.95	+1.20	2	2286
09:55:47	39.70	39.85	39.90	+1.15	5	2284
09:55:47	39.70	39.85	39.85	+1.10	3	2279
09:55:26	39.70	39.85	39.85	+1.10	1	2276
09:55:26	39.80	39.90	39.80	+1.05	6	2275
09:55:25	39.85	39.90	39.85	+1.10	2	2269
09:54:51	39.85	39.90	39.90	+1.15	1	2267
09:54:18	39.90	39.95	39.90	+1.15	2	2266
09:54:06	39.90	39.95	39.95	+1.20	1	2264
09:53:49	39.90	39.95	39.95	+1.20	1	2263
09:53:46	39.90	39.95	39.90	+1.15	2	2262
09:53:23	39.90	39.95	39.90	+1.15	2	2260
09:52:49	39.95	40.00	39.95	+1.20	1	2258
09:52:49	39.95	40.00	39.95	+1.20	3	2257
09:52:33	39.90	39.95	39.95	+1.20	1	2254
09:52:27	39.85	39.90	39.90	+1.15	1	2253
09:52:08	39.80	39.90	39.90	+1.15	1	2252
09:52:00	39.95	40.00	39.95	+1.20	1	2251
09:51:49	39.95	40.00	39.95	+1.20	1	2250
09:51:47	39.95	40.00	39.95	+1.20	1	2249
09:51:42	40.00	40.05	40.00	+1.25	6	2248
09:51:42	40.00	40.05	40.00	+1.25	1	2242
09:51:02	40.00	40.05	40.00	+1.25	1	2241
09:50:55	39.95	40.00	40.00	+1.25	5	2240
09:50:38	39.85	39.95	39.95	+1.20	3	2235
09:50:09	39.90	39.95	39.90	+1.15	1	2232
09:50:01	39.90	39.95	39.95	+1.20	2	2231
09:49:44	39.95	40.00	39.95	+1.20	1	2229
09:49:30	40.00	40.05	40.00	+1.25	1	2228
09:49:23	39.95	40.10	39.95	+1.20	2	2227
09:49:23	40.00	40.10	40.00	+1.25	2	2225
09:49:09	40.05	40.10	40.05	+1.30	1	2223
09:49:00	40.00	40.05	40.05	+1.30	1	2222
09:48:55	40.00	40.05	40.00	+1.25	1	2221
09:48:55	40.00	40.05	40.05	+1.30	1	2220
09:48:47	39.95	40.00	40.00	+1.25	1	2219
09:48:42	39.90	40.00	40.00	+1.25	2	2218
09:48:27	39.80	39.90	39.90	+1.15	1	2216
09:48:12	39.75	39.85	39.85	+1.10	1	2215
09:48:12	39.80	39.85	39.85	+1.10	1	2214
09:48:11	39.75	39.80	39.80	+1.05	1	2213
09:48:00	39.65	39.75	39.75	+1.00	2	2212
09:47:56	39.50	39.65	39.65	+0.90	3	2210
09:47:51	39.50	39.65	39.50	+0.75	1	2207
09:47:11	39.50	39.55	39.50	+0.75	2	2206
09:46:48	39.50	39.55	39.50	+0.75	1	2204
09:46:45	39.50	39.55	39.55	+0.80	1	2203
09:46:41	39.50	39.55	39.50	+0.75	1	2202
09:46:32	39.50	39.55	39.50	+0.75	2	2201
09:46:28	39.50	39.65	39.65	+0.90	1	2199
09:46:20	39.55	39.65	39.55	+0.80	1	2198
09:46:12	39.60	39.70	39.60	+0.85	1	2197
09:46:12	39.65	39.75	39.65	+0.90	1	2196
09:46:11	39.70	39.80	39.70	+0.95	3	2195
09:45:39	39.70	39.85	39.70	+0.95	3	2192
09:45:25	39.80	39.85	39.80	+1.05	1	2189
09:45:04	39.65	39.80	39.80	+1.05	1	2188
09:44:58	39.80	39.85	39.80	+1.05	1	2187
09:44:58	39.70	39.80	39.80	+1.05	1	2186
09:44:56	39.70	39.80	39.80	+1.05	1	2185
09:44:50	39.65	39.80	39.80	+1.05	1	2184
09:44:34	39.60	39.65	39.65	+0.90	1	2183
09:44:25	39.55	39.60	39.60	+0.85	2	2182
09:44:25	39.55	39.60	39.60	+0.85	2	2180
09:44:18	39.55	39.60	39.55	+0.80	1	2178
09:44:13	39.50	39.55	39.55	+0.80	2	2177
09:44:13	39.50	39.55	39.55	+0.80	2	2175
09:44:13	39.50	39.55	39.55	+0.80	9	2173
09:44:11	39.50	39.55	39.55	+0.80	1	2164
09:44:09	39.50	39.55	39.55	+0.80	1	2163
09:44:05	39.50	39.55	39.50	+0.75	1	2162
09:43:56	39.50	39.55	39.55	+0.80	1	2161
09:43:55	39.50	39.55	39.55	+0.80	2	2160
09:43:55	39.50	39.55	39.55	+0.80	2	2158
09:43:55	39.50	39.55	39.55	+0.80	2	2156
09:43:55	39.45	39.50	39.50	+0.75	3	2154
09:43:55	39.45	39.50	39.50	+0.75	10	2151
09:43:55	39.45	39.50	39.45	+0.70	3	2141
09:43:46	39.45	39.50	39.50	+0.75	1	2138
09:43:38	39.45	39.50	39.45	+0.70	1	2137
09:43:15	39.45	39.50	39.45	+0.70	1	2136
09:43:13	39.45	39.50	39.45	+0.70	1	2135
09:43:05	39.45	39.50	39.45	+0.70	1	2134
09:42:53	39.45	39.50	39.50	+0.75	1	2133
09:42:39	39.45	39.50	39.50	+0.75	1	2132
09:42:32	39.45	39.50	39.45	+0.70	1	2131
09:42:27	39.45	39.50	39.45	+0.70	1	2130
09:42:17	39.35	39.45	39.45	+0.70	1	2129
09:42:17	39.40	39.45	39.40	+0.65	1	2128
09:42:10	39.40	39.45	39.45	+0.70	1	2127
09:42:09	39.45	39.50	39.45	+0.70	1	2126
09:42:05	39.45	39.50	39.45	+0.70	1	2125
09:42:02	39.50	39.55	39.50	+0.75	14	2124
09:42:02	39.50	39.55	39.50	+0.75	1	2110
09:41:54	39.50	39.60	39.50	+0.75	1	2109
09:41:42	39.55	39.60	39.55	+0.80	1	2108
09:41:41	39.55	39.60	39.55	+0.80	1	2107
09:41:35	39.55	39.60	39.55	+0.80	1	2106
09:41:34	39.55	39.60	39.55	+0.80	2	2105
09:41:29	39.55	39.60	39.60	+0.85	1	2103
09:41:25	39.60	39.70	39.60	+0.85	5	2102
09:41:13	39.60	39.70	39.60	+0.85	1	2097
09:41:09	39.65	39.75	39.65	+0.90	5	2096
09:41:00	39.65	39.75	39.75	+1.00	1	2091
09:40:24	39.80	39.85	39.60	+0.85	1	2090
09:40:24	39.80	39.85	39.65	+0.90	2	2089
09:40:24	39.80	39.85	39.80	+1.05	2	2087
09:40:18	39.80	39.85	39.80	+1.05	1	2085
09:40:10	39.80	39.90	39.90	+1.15	1	2084
09:40:10	39.85	39.95	39.85	+1.10	1	2083
09:40:10	39.90	40.00	39.90	+1.15	23	2082
09:40:10	39.95	40.00	39.95	+1.20	1	2059
09:39:51	39.95	40.00	39.95	+1.20	1	2058
09:39:32	39.95	40.00	39.95	+1.20	1	2057
09:39:29	39.95	40.00	39.95	+1.20	1	2056
09:39:09	39.95	40.00	39.95	+1.20	2	2055
09:38:55	39.90	39.95	39.95	+1.20	1	2053
09:38:45	39.90	39.95	39.90	+1.15	1	2052
09:38:32	39.90	39.95	39.95	+1.20	1	2051
09:38:32	39.85	39.90	39.90	+1.15	1	2050
09:38:28	39.90	39.95	39.90	+1.15	1	2049
09:38:16	39.85	39.90	39.90	+1.15	2	2048
09:38:03	39.90	39.95	39.90	+1.15	1	2046
09:37:52	39.80	39.95	39.95	+1.20	1	2045
09:37:40	39.95	40.00	39.95	+1.20	1	2044
09:37:40	40.00	40.05	40.00	+1.25	1	2043
09:37:39	40.00	40.10	40.00	+1.25	3	2042
09:37:06	40.00	40.05	40.05	+1.30	1	2039
09:36:59	40.00	40.05	40.05	+1.30	1	2038
09:36:39	40.00	40.05	40.00	+1.25	1	2037
09:36:37	39.95	40.00	40.00	+1.25	1	2036
09:36:37	39.90	39.95	40.00	+1.25	1	2035
09:36:37	39.90	39.95	39.95	+1.20	4	2034
09:36:18	39.80	39.90	39.95	+1.20	2	2030
09:36:18	39.80	39.90	39.90	+1.15	6	2028
09:36:13	39.85	39.95	39.85	+1.10	2	2022
09:35:56	39.90	39.95	39.95	+1.20	1	2020
09:35:48	39.90	39.95	39.90	+1.15	1	2019
09:35:38	39.85	39.90	39.90	+1.15	2	2018
09:35:18	39.85	39.90	39.90	+1.15	1	2016
09:35:14	39.85	39.90	39.90	+1.15	1	2015
09:34:15	39.90	40.05	40.05	+1.30	1	2014
09:34:13	39.90	40.05	39.90	+1.15	1	2013
09:34:10	40.00	40.10	40.00	+1.25	1	2012
09:34:01	39.90	40.15	39.90	+1.15	1	2011
09:33:52	40.10	40.25	40.00	+1.25	2	2010
09:33:52	40.10	40.25	40.10	+1.35	1	2008
09:33:49	40.20	40.25	40.20	+1.45	1	2007
09:33:49	40.25	40.30	40.25	+1.50	13	2006
09:33:49	40.25	40.35	40.25	+1.50	5	1993
09:33:45	40.25	40.35	40.25	+1.50	1	1988
09:33:41	40.25	40.35	40.25	+1.50	1	1987
09:33:41	40.25	40.35	40.25	+1.50	1	1986
09:33:33	40.25	40.40	40.25	+1.50	2	1985
09:33:30	40.25	40.30	40.30	+1.55	1	1983
09:33:21	40.25	40.35	40.25	+1.50	4	1982
09:33:20	40.25	40.35	40.35	+1.60	1	1978
09:33:19	40.30	40.40	40.30	+1.55	4	1977
09:33:19	40.30	40.40	40.30	+1.55	2	1973
09:33:18	40.35	40.40	40.35	+1.60	1	1971
09:33:03	40.35	40.40	40.40	+1.65	1	1970
09:33:01	40.35	40.40	40.40	+1.65	1	1969
09:33:00	40.35	40.40	40.40	+1.65	1	1968
09:32:59	40.35	40.40	40.40	+1.65	1	1967
09:32:44	40.45	40.55	40.45	+1.70	1	1966
09:32:39	40.50	40.55	40.50	+1.75	1	1965
09:32:37	40.45	40.50	40.50	+1.75	1	1964
09:32:36	40.45	40.55	40.45	+1.70	1	1963
09:32:35	40.50	40.55	40.50	+1.75	1	1962
09:32:35	40.50	40.55	40.50	+1.75	1	1961
09:32:33	40.50	40.60	40.50	+1.75	1	1960
09:32:27	40.50	40.65	40.50	+1.75	2	1959
09:32:27	40.50	40.65	40.50	+1.75	1	1957
09:32:25	40.50	40.65	40.50	+1.75	1	1956
09:32:24	40.50	40.55	40.60	+1.85	3	1955
09:32:24	40.50	40.55	40.55	+1.80	1	1952
09:32:23	40.50	40.60	40.50	+1.75	7	1951
09:32:19	40.50	40.60	40.50	+1.75	3	1944
09:32:18	40.50	40.55	40.60	+1.85	5	1941
09:32:18	40.50	40.55	40.55	+1.80	1	1936
09:32:16	40.50	40.55	40.60	+1.85	3	1935
09:32:16	40.50	40.55	40.55	+1.80	1	1932
09:32:16	40.50	40.55	40.50	+1.75	1	1931
09:32:13	40.50	40.60	40.50	+1.75	1	1930
09:32:12	40.50	40.55	40.55	+1.80	1	1929
09:32:11	40.50	40.55	40.50	+1.75	1	1928
09:32:11	40.50	40.55	40.55	+1.80	1	1927
09:32:07	40.50	40.55	40.50	+1.75	1	1926
09:32:06	40.50	40.60	40.50	+1.75	1	1925
09:32:05	40.50	40.60	40.50	+1.75	1	1924
09:32:02	40.55	40.60	40.50	+1.75	1	1923
09:32:02	40.55	40.60	40.55	+1.80	1	1922
09:32:02	40.50	40.55	40.55	+1.80	4	1921
09:32:02	40.50	40.55	40.50	+1.75	1	1917
09:32:02	40.45	40.50	40.50	+1.75	1	1916
09:32:01	40.45	40.50	40.45	+1.70	2	1915
09:31:56	40.30	40.45	40.45	+1.70	1	1913
09:31:56	40.45	40.50	40.45	+1.70	1	1912
09:31:56	40.45	40.50	40.35	+1.60	2	1911
09:31:56	40.45	40.50	40.40	+1.65	2	1909
09:31:56	40.45	40.50	40.45	+1.70	1	1907
09:31:55	40.45	40.50	40.45	+1.70	1	1906
09:31:54	40.45	40.50	40.50	+1.75	1	1905
09:31:51	40.45	40.55	40.45	+1.70	1	1904
09:31:51	40.45	40.50	40.50	+1.75	1	1903
09:31:51	40.40	40.45	40.50	+1.75	8	1902
09:31:51	40.40	40.45	40.45	+1.70	2	1894
09:31:50	40.40	40.45	40.40	+1.65	3	1892
09:31:49	40.40	40.45	40.45	+1.70	2	1889
09:31:42	40.35	40.50	40.50	+1.75	1	1887
09:31:40	40.35	40.50	40.50	+1.75	1	1886
09:31:40	40.35	40.50	40.50	+1.75	1	1885
09:31:40	40.30	40.40	40.40	+1.65	2	1884
09:31:40	40.25	40.30	40.40	+1.65	7	1882
09:31:40	40.25	40.30	40.35	+1.60	1	1875
09:31:40	40.25	40.30	40.30	+1.55	2	1874
09:31:37	40.20	40.25	40.25	+1.50	2	1872
09:31:33	40.05	40.15	40.20	+1.45	4	1870
09:31:33	40.05	40.15	40.15	+1.40	1	1866
09:31:31	40.00	40.15	40.15	+1.40	1	1865
09:31:29	40.00	40.10	40.10	+1.35	1	1864
09:31:29	40.10	40.15	40.10	+1.35	1	1863
09:31:25	40.10	40.15	40.10	+1.35	2	1862
09:31:23	40.00	40.10	40.10	+1.35	1	1860
09:31:20	40.05	40.10	40.05	+1.30	1	1859
09:31:18	40.00	40.10	40.10	+1.35	1	1858
09:31:10	40.00	40.15	40.15	+1.40	1	1857
09:31:09	39.95	40.15	40.15	+1.40	1	1856
09:30:58	39.90	39.95	39.95	+1.20	1	1855
09:30:58	39.90	39.95	39.95	+1.20	2	1854
09:30:58	39.95	40.15	39.95	+1.20	2	1852
09:30:57	39.90	40.00	40.00	+1.25	2	1850
09:30:57	39.85	40.00	40.00	+1.25	10	1848
09:30:57	39.85	40.00	39.85	+1.10	1	1838
09:30:49	39.80	39.85	39.85	+1.10	2	1837
09:30:49	39.75	39.80	39.80	+1.05	8	1835
09:30:45	39.65	39.75	39.75	+1.00	1	1827
09:30:43	39.60	39.75	39.75	+1.00	1	1826
09:30:41	39.55	39.70	39.75	+1.00	2	1825
09:30:41	39.55	39.70	39.70	+0.95	3	1823
09:30:40	39.60	39.65	39.65	+0.90	1	1820
09:30:38	39.60	39.65	39.65	+0.90	1	1819
09:30:24	39.60	39.65	39.65	+0.90	1	1818
09:30:15	39.45	39.65	39.65	+0.90	1	1817
09:30:09	39.45	39.60	39.60	+0.85	1	1816
09:30:08	39.50	39.60	39.45	+0.70	1	1815
09:30:08	39.50	39.60	39.50	+0.75	2	1814
09:30:08	39.40	39.60	39.60	+0.85	1	1812
09:30:07	39.40	39.50	39.50	+0.75	1	1811
09:30:07	39.35	39.45	39.45	+0.70	5	1810
09:30:07	39.35	39.40	39.40	+0.65	1	1805
09:30:06	39.35	39.40	39.35	+0.60	1	1804
09:30:06	39.30	39.40	39.40	+0.65	1	1803
09:30:04	39.30	39.40	39.30	+0.55	1	1802
09:30:04	39.30	39.40	39.40	+0.65	1	1801
09:30:02	39.25	39.30	39.30	+0.55	6	1800
09:30:02	39.25	39.30	39.30	+0.55	4	1794
09:29:56	39.25	39.30	39.30	+0.55	1	1790
09:29:50	39.25	39.30	39.30	+0.55	1	1789
09:29:46	39.25	39.30	39.30	+0.55	1	1788
09:29:26	39.25	39.30	39.25	+0.50	1	1787
09:29:11	39.30	39.35	39.30	+0.55	2	1786
09:29:06	39.35	39.40	39.35	+0.60	3	1784
09:28:57	39.35	39.40	39.35	+0.60	1	1781
09:28:44	39.35	39.45	39.35	+0.60	2	1780
09:28:41	39.35	39.45	39.35	+0.60	1	1778
09:28:25	39.40	39.45	39.35	+0.60	4	1777
09:28:25	39.40	39.45	39.40	+0.65	1	1773
09:28:21	39.40	39.45	39.45	+0.70	1	1772
09:28:18	39.40	39.45	39.45	+0.70	1	1771
09:28:16	39.45	39.50	39.40	+0.65	2	1770
09:28:16	39.45	39.50	39.45	+0.70	8	1768
09:28:10	39.45	39.50	39.50	+0.75	3	1760
09:28:09	39.50	39.55	39.50	+0.75	1	1757
09:28:07	39.50	39.55	39.50	+0.75	1	1756
09:28:06	39.50	39.55	39.50	+0.75	1	1755
09:28:00	39.50	39.55	39.50	+0.75	2	1754
09:27:48	39.50	39.55	39.50	+0.75	1	1752
09:27:45	39.50	39.55	39.55	+0.80	1	1751
09:27:45	39.50	39.55	39.55	+0.80	1	1750
09:27:36	39.50	39.55	39.55	+0.80	1	1749
09:27:34	39.50	39.55	39.55	+0.80	1	1748
09:27:31	39.45	39.50	39.50	+0.75	3	1747
09:27:23	39.45	39.50	39.50	+0.75	1	1744
09:27:16	39.50	39.55	39.50	+0.75	1	1743
09:27:16	39.50	39.55	39.50	+0.75	3	1742
09:27:14	39.50	39.55	39.50	+0.75	1	1739
09:27:14	39.50	39.55	39.50	+0.75	1	1738
09:27:11	39.50	39.55	39.50	+0.75	1	1737
09:27:04	39.55	39.60	39.50	+0.75	1	1736
09:27:04	39.55	39.60	39.55	+0.80	3	1735
09:27:02	39.60	39.65	39.60	+0.85	8	1732
09:27:02	39.60	39.65	39.60	+0.85	3	1724
09:27:00	39.60	39.65	39.65	+0.90	1	1721
09:26:55	39.65	39.70	39.65	+0.90	1	1720
09:26:35	39.65	39.70	39.70	+0.95	5	1719
09:26:34	39.65	39.70	39.65	+0.90	6	1714
09:26:29	39.65	39.70	39.65	+0.90	1	1708
09:26:20	39.65	39.70	39.70	+0.95	1	1707
09:26:14	39.65	39.70	39.70	+0.95	1	1706
09:26:13	39.65	39.70	39.65	+0.90	1	1705
09:26:10	39.70	39.75	39.70	+0.95	1	1704
09:26:01	39.65	39.70	39.70	+0.95	1	1703
09:25:51	39.70	39.75	39.75	+1.00	1	1702
09:25:51	39.65	39.75	39.80	+1.05	3	1701
09:25:51	39.65	39.75	39.75	+1.00	2	1698
09:25:48	39.60	39.70	39.70	+0.95	1	1696
09:25:45	39.60	39.70	39.70	+0.95	1	1695
09:25:37	39.70	39.75	39.70	+0.95	1	1694
09:25:35	39.70	39.75	39.70	+0.95	2	1693
09:25:28	39.70	39.80	39.80	+1.05	2	1691
09:25:20	39.70	39.80	39.70	+0.95	1	1689
09:25:18	39.70	39.80	39.80	+1.05	2	1688
09:25:17	39.70	39.80	39.70	+0.95	1	1686
09:24:14	39.90	39.95	39.90	+1.15	1	1685
09:24:11	39.90	39.95	39.90	+1.15	1	1684
09:24:08	39.80	39.90	39.90	+1.15	1	1683
09:24:08	39.80	39.90	39.90	+1.15	1	1682
09:24:07	39.75	39.85	39.85	+1.10	2	1681
09:24:07	39.75	39.85	39.85	+1.10	1	1679
09:24:07	39.70	39.85	39.85	+1.10	1	1678
09:24:05	39.70	39.75	39.75	+1.00	1	1677
09:24:01	39.70	39.85	39.70	+0.95	1	1676
09:23:59	39.70	39.75	39.75	+1.00	1	1675
09:23:56	39.70	39.75	39.70	+0.95	1	1674
09:23:56	39.55	39.70	39.70	+0.95	2	1673
09:23:55	39.50	39.65	39.65	+0.90	1	1671
09:23:55	39.45	39.60	39.60	+0.85	1	1670
09:23:52	39.65	39.75	39.65	+0.90	1	1669
09:23:51	39.70	39.75	39.70	+0.95	1	1668
09:23:47	39.65	39.75	39.65	+0.90	1	1667
09:23:46	39.65	39.80	39.30	+0.55	3	1666
09:23:46	39.65	39.80	39.35	+0.60	4	1663
09:23:46	39.65	39.80	39.40	+0.65	4	1659
09:23:46	39.65	39.80	39.45	+0.70	5	1655
09:23:46	39.65	39.80	39.50	+0.75	4	1650
09:23:46	39.65	39.80	39.55	+0.80	2	1646
09:23:46	39.65	39.80	39.60	+0.85	3	1644
09:23:46	39.65	39.80	39.65	+0.90	1	1641
09:23:46	39.60	39.70	39.70	+0.95	1	1640
09:23:44	39.65	39.85	39.65	+0.90	1	1639
09:23:42	39.70	39.85	39.70	+0.95	2	1638
09:23:34	39.75	39.95	39.60	+0.85	1	1636
09:23:34	39.75	39.95	39.65	+0.90	3	1635
09:23:34	39.75	39.95	39.70	+0.95	2	1632
09:23:34	39.75	39.95	39.75	+1.00	1	1630
09:23:34	39.80	39.95	39.80	+1.05	1	1629
09:23:30	39.90	40.00	39.90	+1.15	1	1628
09:23:26	40.00	40.10	40.00	+1.25	11	1627
09:23:26	40.00	40.10	40.00	+1.25	2	1616
09:23:22	40.00	40.10	40.00	+1.25	1	1614
09:23:20	40.00	40.10	40.00	+1.25	1	1613
09:23:20	40.00	40.10	40.00	+1.25	1	1612
09:23:20	40.00	40.10	40.00	+1.25	1	1611
09:23:14	40.05	40.15	40.05	+1.30	4	1610
09:23:14	40.05	40.15	40.05	+1.30	2	1606
09:23:12	40.05	40.15	40.05	+1.30	1	1604
09:23:04	40.05	40.15	40.15	+1.40	1	1603
09:23:03	40.15	40.20	40.15	+1.40	4	1602
09:23:03	40.15	40.20	40.15	+1.40	2	1598
09:23:03	40.15	40.20	40.15	+1.40	1	1596
09:23:03	40.20	40.25	40.20	+1.45	12	1595
09:22:58	40.25	40.30	40.25	+1.50	1	1583
09:22:55	40.20	40.30	40.30	+1.55	1	1582
09:22:48	40.25	40.30	40.25	+1.50	1	1581
09:22:40	40.25	40.35	40.35	+1.60	1	1580
09:22:40	40.30	40.35	40.30	+1.55	6	1579
09:22:33	40.30	40.35	40.30	+1.55	1	1573
09:22:20	40.30	40.35	40.30	+1.55	2	1572
09:22:18	40.30	40.35	40.35	+1.60	1	1570
09:22:12	40.30	40.35	40.35	+1.60	2	1569
09:22:09	40.30	40.35	40.35	+1.60	1	1567
09:22:06	40.35	40.40	40.35	+1.60	4	1566
09:22:06	40.35	40.40	40.40	+1.65	1	1562
09:21:53	40.40	40.50	40.40	+1.65	2	1561
09:21:43	40.35	40.50	40.35	+1.60	2	1559
09:21:30	40.40	40.50	40.35	+1.60	3	1557
09:21:30	40.40	40.50	40.40	+1.65	1	1554
09:21:29	40.45	40.50	40.45	+1.70	1	1553
09:21:28	40.40	40.50	40.40	+1.65	1	1552
09:21:28	40.35	40.45	40.45	+1.70	1	1551
09:21:25	40.35	40.45	40.45	+1.70	1	1550
09:21:18	40.35	40.45	40.45	+1.70	1	1549
09:21:16	40.35	40.45	40.50	+1.75	1	1548
09:21:16	40.35	40.45	40.45	+1.70	2	1547
09:21:15	40.35	40.45	40.45	+1.70	1	1545
09:21:14	40.45	40.50	40.45	+1.70	26	1544
09:21:14	40.45	40.50	40.45	+1.70	2	1518
09:21:14	40.45	40.50	40.45	+1.70	1	1516
09:21:14	40.50	40.60	40.50	+1.75	2	1515
09:21:14	40.55	40.60	40.55	+1.80	2	1513
09:21:10	40.55	40.60	40.60	+1.85	1	1511
09:21:10	40.60	40.65	40.60	+1.85	1	1510
09:21:06	40.60	40.65	40.60	+1.85	1	1509
09:21:06	40.55	40.60	40.60	+1.85	1	1508
09:21:06	40.55	40.60	40.55	+1.80	1	1507
09:21:05	40.55	40.60	40.60	+1.85	1	1506
09:21:03	40.55	40.60	40.60	+1.85	1	1505
09:21:00	40.50	40.60	40.60	+1.85	1	1504
09:20:59	40.55	40.60	40.55	+1.80	1	1503
09:20:59	40.55	40.60	40.55	+1.80	1	1502
09:20:53	40.45	40.55	40.55	+1.80	1	1501
09:20:50	40.15	40.35	40.45	+1.70	1	1500
09:20:03	40.15	40.25	40.30	+1.55	2	1499
09:20:03	40.15	40.25	40.25	+1.50	3	1497
09:20:01	40.20	40.25	40.20	+1.45	2	1494
09:20:01	40.25	40.30	40.25	+1.50	10	1492
09:19:57	40.25	40.30	40.25	+1.50	1	1482
09:19:52	40.30	40.35	40.30	+1.55	1	1481
09:19:52	40.30	40.35	40.30	+1.55	1	1480
09:19:44	40.25	40.35	40.35	+1.60	2	1479
09:19:44	40.25	40.35	40.25	+1.50	1	1477
09:19:39	40.25	40.30	40.30	+1.55	1	1476
09:19:38	40.30	40.35	40.30	+1.55	6	1475
09:19:38	40.30	40.35	40.30	+1.55	9	1469
09:19:38	40.30	40.35	40.30	+1.55	2	1460
09:19:37	40.30	40.35	40.35	+1.60	1	1458
09:19:37	40.35	40.40	40.35	+1.60	1	1457
09:19:34	40.35	40.40	40.35	+1.60	1	1456
09:19:27	40.35	40.45	40.35	+1.60	1	1455
09:19:24	40.45	40.50	40.45	+1.70	1	1454
09:19:23	40.30	40.45	40.45	+1.70	1	1453
09:19:22	40.30	40.45	40.45	+1.70	1	1452
09:19:18	40.25	40.35	40.45	+1.70	1	1451
09:19:18	40.25	40.35	40.40	+1.65	2	1450
09:19:18	40.25	40.35	40.35	+1.60	2	1448
09:19:17	40.15	40.20	40.20	+1.45	1	1446
09:19:17	40.15	40.20	40.20	+1.45	1	1445
09:19:16	40.20	40.35	40.20	+1.45	1	1444
09:19:13	40.15	40.25	40.30	+1.55	1	1443
09:19:13	40.15	40.25	40.25	+1.50	1	1442
09:19:11	40.25	40.35	40.20	+1.45	2	1441
09:19:11	40.25	40.35	40.25	+1.50	2	1439
09:19:10	40.25	40.35	40.25	+1.50	1	1437
09:19:10	40.25	40.35	40.35	+1.60	1	1436
09:19:09	40.25	40.30	40.30	+1.55	1	1435
09:19:09	40.30	40.40	40.30	+1.55	21	1434
09:19:09	40.30	40.40	40.30	+1.55	2	1413
09:19:07	40.35	40.50	40.35	+1.60	11	1411
09:19:07	40.35	40.50	40.50	+1.75	2	1400
09:19:06	40.40	40.55	40.40	+1.65	7	1398
09:19:06	40.45	40.60	40.45	+1.70	2	1391
09:19:04	40.45	40.60	40.60	+1.85	1	1389
09:19:04	40.45	40.55	40.55	+1.80	2	1388
09:19:03	40.55	40.60	40.55	+1.80	1	1386
09:18:59	40.55	40.60	40.60	+1.85	1	1385
09:18:59	40.45	40.60	40.60	+1.85	1	1384
09:18:59	40.60	40.70	40.55	+1.80	4	1383
09:18:59	40.60	40.70	40.60	+1.85	1	1379
09:18:56	40.55	40.70	40.70	+1.95	1	1378
09:18:54	40.60	40.80	40.55	+1.80	2	1377
09:18:54	40.60	40.80	40.60	+1.85	3	1375
09:18:53	40.60	40.70	40.80	+2.05	1	1372
09:18:53	40.60	40.70	40.75	+2.00	1	1371
09:18:53	40.60	40.70	40.70	+1.95	2	1370
09:18:53	40.55	40.60	40.70	+1.95	1	1368
09:18:53	40.55	40.60	40.60	+1.85	9	1367
09:18:51	40.40	40.55	40.55	+1.80	1	1358
09:18:50	40.40	40.55	40.55	+1.80	1	1357
09:18:48	40.35	40.55	40.55	+1.80	1	1356
09:18:45	40.30	40.40	40.55	+1.80	1	1355
09:18:45	40.30	40.40	40.50	+1.75	4	1354
09:18:45	40.30	40.40	40.40	+1.65	2	1350
09:18:44	40.30	40.35	40.35	+1.60	1	1348
09:18:44	40.30	40.35	40.30	+1.55	1	1347
09:18:44	40.25	40.30	40.30	+1.55	1	1346
09:18:43	40.25	40.30	40.30	+1.55	3	1345
09:18:43	40.25	40.30	40.30	+1.55	2	1342
09:18:42	40.25	40.30	40.30	+1.55	1	1340
09:18:42	40.25	40.30	40.30	+1.55	1	1339
09:18:40	40.25	40.30	40.30	+1.55	1	1338
09:18:39	40.25	40.30	40.30	+1.55	1	1337
09:18:37	40.25	40.30	40.25	+1.50	1	1336
09:18:35	40.15	40.25	40.25	+1.50	1	1335
09:18:34	40.20	40.30	40.20	+1.45	4	1334
09:18:33	40.20	40.25	40.25	+1.50	1	1330
09:18:33	40.20	40.25	40.25	+1.50	3	1329
09:18:32	40.20	40.25	40.20	+1.45	6	1326
09:17:40	39.40	39.50	39.40	+0.65	1	1320
09:17:40	39.45	39.55	39.45	+0.70	1	1319
09:17:40	39.50	39.60	39.50	+0.75	7	1318
09:17:31	39.55	39.70	39.55	+0.80	2	1311
09:17:28	39.55	39.65	39.65	+0.90	1	1309
09:17:28	39.55	39.70	39.55	+0.80	1	1308
09:17:20	39.55	39.60	39.60	+0.85	1	1307
09:17:18	39.60	39.65	39.60	+0.85	2	1306
09:17:18	39.60	39.70	39.60	+0.85	2	1304
09:17:18	39.65	39.75	39.65	+0.90	2	1302
09:17:18	39.65	39.75	39.65	+0.90	1	1300
09:17:12	39.70	39.75	39.70	+0.95	2	1299
09:17:11	39.70	39.80	39.70	+0.95	6	1297
09:17:10	39.75	39.85	39.75	+1.00	5	1291
09:17:10	39.75	39.85	39.75	+1.00	1	1286
09:17:04	39.80	39.85	39.80	+1.05	1	1285
09:16:57	39.75	39.85	39.85	+1.10	1	1284
09:16:53	39.75	39.80	39.80	+1.05	1	1283
09:16:49	39.80	39.85	39.80	+1.05	1	1282
09:16:48	39.80	39.85	39.80	+1.05	1	1281
09:16:43	39.85	39.90	39.85	+1.10	1	1280
09:16:37	39.85	39.95	39.85	+1.10	1	1279
09:16:36	39.85	39.90	39.90	+1.15	1	1278
09:16:35	39.85	39.90	39.90	+1.15	1	1277
09:16:33	39.85	39.90	39.90	+1.15	1	1276
09:16:30	39.80	39.90	39.90	+1.15	2	1275
09:16:28	39.75	39.85	39.85	+1.10	1	1273
09:16:24	39.75	39.90	39.90	+1.15	1	1272
09:16:24	39.75	39.85	39.85	+1.10	1	1271
09:16:20	39.70	39.85	39.85	+1.10	3	1270
09:16:18	39.75	39.85	39.70	+0.95	1	1267
09:16:18	39.75	39.85	39.75	+1.00	1	1266
09:16:17	39.75	39.85	39.85	+1.10	2	1265
09:16:16	39.85	39.90	39.85	+1.10	1	1263
09:16:12	39.75	39.85	39.85	+1.10	2	1262
09:16:07	39.70	39.85	39.85	+1.10	1	1260
09:16:04	39.70	39.85	39.85	+1.10	1	1259
09:16:03	39.65	39.75	39.85	+1.10	2	1258
09:16:03	39.65	39.75	39.80	+1.05	2	1256
09:16:03	39.65	39.75	39.75	+1.00	1	1254
09:16:02	39.65	39.75	39.75	+1.00	1	1253
09:16:01	39.70	39.80	39.70	+0.95	2	1252
09:16:01	39.70	39.80	39.70	+0.95	1	1250
09:16:01	39.75	39.85	39.75	+1.00	9	1249
09:16:01	39.80	39.85	39.80	+1.05	1	1240
09:15:49	39.75	39.85	39.85	+1.10	1	1239
09:15:48	39.75	39.85	39.85	+1.10	1	1238
09:15:47	39.75	39.85	39.85	+1.10	1	1237
09:15:47	39.75	39.85	39.85	+1.10	1	1236
09:15:47	39.75	39.85	39.75	+1.00	1	1235
09:15:47	39.75	39.85	39.75	+1.00	1	1234
09:15:46	39.80	39.85	39.80	+1.05	1	1233
09:15:42	39.75	39.85	39.75	+1.00	1	1232
09:15:40	39.75	39.85	39.85	+1.10	1	1231
09:15:38	39.75	39.85	39.75	+1.00	4	1230
09:15:36	39.80	39.90	39.90	+1.15	1	1226
09:15:35	39.75	39.85	39.85	+1.10	1	1225
09:15:34	39.75	39.90	39.90	+1.15	1	1224
09:15:32	39.85	39.90	39.85	+1.10	1	1223
09:15:28	39.75	39.85	39.85	+1.10	1	1222
09:15:24	39.75	39.85	39.90	+1.15	1	1221
09:15:24	39.75	39.85	39.85	+1.10	3	1220
09:15:23	39.75	39.90	39.75	+1.00	1	1217
09:15:21	39.90	40.00	39.75	+1.00	1	1216
09:14:35	39.90	39.95	39.95	+1.20	1	1215
09:14:35	39.90	39.95	39.95	+1.20	1	1214
09:14:34	39.90	39.95	39.95	+1.20	1	1213
09:14:31	39.90	39.95	39.95	+1.20	5	1212
09:14:28	39.90	39.95	39.90	+1.15	1	1207
09:14:27	39.85	39.90	39.90	+1.15	1	1206
09:14:26	39.85	39.90	39.90	+1.15	1	1205
09:14:24	39.85	39.90	39.90	+1.15	1	1204
09:14:24	39.85	39.90	39.90	+1.15	2	1203
09:14:21	39.80	39.90	39.90	+1.15	2	1201
09:14:20	39.75	39.85	39.85	+1.10	1	1199
09:14:19	39.85	39.90	39.85	+1.10	2	1198
09:14:19	39.75	39.85	39.85	+1.10	1	1196
09:14:17	39.80	39.85	39.80	+1.05	5	1195
09:14:17	39.80	39.85	39.85	+1.10	1	1190
09:14:14	39.75	39.80	39.80	+1.05	6	1189
09:14:11	39.75	39.80	39.80	+1.05	1	1183
09:14:08	39.75	39.80	39.75	+1.00	7	1182
09:14:08	39.75	39.80	39.80	+1.05	1	1175
09:14:08	39.75	39.80	39.80	+1.05	3	1174
09:14:08	39.70	39.75	39.75	+1.00	4	1171
09:14:04	39.65	39.70	39.70	+0.95	3	1167
09:14:03	39.60	39.65	39.65	+0.90	1	1164
09:14:03	39.55	39.60	39.60	+0.85	3	1163
09:14:03	39.50	39.55	39.55	+0.80	1	1160
09:14:01	39.50	39.55	39.50	+0.75	1	1159
09:13:52	39.45	39.50	39.50	+0.75	2	1158
09:13:51	39.40	39.45	39.45	+0.70	2	1156
09:13:48	39.40	39.45	39.45	+0.70	1	1154
09:13:40	39.40	39.45	39.45	+0.70	1	1153
09:13:36	39.40	39.45	39.40	+0.65	1	1152
09:13:35	39.40	39.45	39.40	+0.65	1	1151
09:13:31	39.40	39.45	39.40	+0.65	1	1150
09:13:23	39.35	39.45	39.40	+0.65	1	1149
09:12:34	39.35	39.45	39.35	+0.60	1	1148
09:12:34	39.30	39.45	39.30	+0.55	1	1147
09:12:29	39.35	39.45	39.35	+0.60	1	1146
09:12:28	39.35	39.50	39.35	+0.60	3	1145
09:12:28	39.40	39.50	39.40	+0.65	5	1142
09:12:28	39.40	39.55	39.40	+0.65	5	1137
09:12:25	39.40	39.55	39.40	+0.65	1	1132
09:12:24	39.40	39.55	39.40	+0.65	2	1131
09:12:21	39.45	39.55	39.45	+0.70	1	1129
09:12:21	39.50	39.60	39.50	+0.75	2	1128
09:12:21	39.50	39.60	39.50	+0.75	5	1126
09:12:21	39.55	39.60	39.55	+0.80	1	1121
09:12:21	39.55	39.60	39.55	+0.80	3	1120
09:12:20	39.60	39.65	39.60	+0.85	1	1117
09:12:16	39.60	39.65	39.60	+0.85	1	1116
09:12:16	39.60	39.65	39.60	+0.85	5	1115
09:12:09	39.65	39.70	39.65	+0.90	1	1110
09:12:05	39.65	39.70	39.65	+0.90	1	1109
09:12:05	39.65	39.70	39.65	+0.90	1	1108
09:12:04	39.65	39.70	39.65	+0.90	1	1107
09:11:58	39.70	39.75	39.70	+0.95	2	1106
09:11:58	39.70	39.75	39.70	+0.95	3	1104
09:11:58	39.70	39.75	39.70	+0.95	1	1101
09:11:57	39.70	39.75	39.70	+0.95	2	1100
09:11:55	39.70	39.75	39.70	+0.95	1	1098
09:11:48	39.75	39.80	39.65	+0.90	1	1097
09:11:48	39.75	39.80	39.75	+1.00	1	1096
09:11:47	39.65	39.75	39.75	+1.00	1	1095
09:11:45	39.65	39.75	39.75	+1.00	1	1094
09:11:42	39.65	39.75	39.65	+0.90	1	1093
09:11:41	39.75	39.80	39.75	+1.00	1	1092
09:11:41	39.75	39.80	39.80	+1.05	1	1091
09:11:40	39.75	39.80	39.75	+1.00	1	1090
09:11:38	39.75	39.80	39.80	+1.05	3	1089
09:11:37	39.60	39.75	39.75	+1.00	1	1086
09:11:33	39.60	39.75	39.75	+1.00	1	1085
09:11:30	39.75	39.80	39.75	+1.00	2	1084
09:11:29	39.60	39.80	39.80	+1.05	1	1082
09:11:29	39.60	39.75	39.80	+1.05	2	1081
09:11:29	39.60	39.75	39.75	+1.00	3	1079
09:11:29	39.65	39.80	39.65	+0.90	1	1076
09:11:29	39.65	39.75	39.75	+1.00	2	1075
09:11:28	39.65	39.75	39.75	+1.00	1	1073
09:11:27	39.70	39.75	39.70	+0.95	2	1072
09:11:27	39.75	39.80	39.75	+1.00	5	1070
09:11:25	39.80	39.85	39.80	+1.05	1	1065
09:11:25	39.80	39.85	39.85	+1.10	1	1064
09:11:23	39.75	39.80	39.80	+1.05	1	1063
09:11:22	39.80	39.85	39.80	+1.05	1	1062
09:11:22	39.80	39.85	39.80	+1.05	7	1061
09:11:19	39.75	39.85	39.75	+1.00	1	1054
09:11:18	39.80	39.85	39.80	+1.05	2	1053
09:11:18	39.80	39.85	39.80	+1.05	1	1051
09:11:15	39.20	39.35	39.80	+1.05	2	1050
09:10:33	39.20	39.35	39.35	+0.60	1	1048
09:10:33	39.20	39.30	39.30	+0.55	1	1047
09:10:32	39.20	39.30	39.30	+0.55	1	1046
09:10:31	39.20	39.30	39.30	+0.55	1	1045
09:10:29	39.20	39.30	39.30	+0.55	1	1044
09:10:28	39.20	39.35	39.35	+0.60	2	1043
09:10:26	39.20	39.35	39.35	+0.60	2	1041
09:10:24	39.20	39.30	39.30	+0.55	1	1039
09:10:20	39.20	39.30	39.30	+0.55	1	1038
09:10:20	39.20	39.30	39.30	+0.55	1	1037
09:10:19	39.40	39.45	39.40	+0.65	1	1036
09:10:19	39.20	39.40	39.40	+0.65	2	1035
09:10:18	39.40	39.45	39.40	+0.65	2	1033
09:10:17	39.20	39.40	39.40	+0.65	2	1031
09:10:16	39.30	39.40	39.30	+0.55	2	1029
09:10:15	39.30	39.40	39.40	+0.65	1	1027
09:10:12	39.30	39.45	39.50	+0.75	1	1026
09:10:12	39.30	39.45	39.45	+0.70	1	1025
09:10:11	39.30	39.40	39.40	+0.65	1	1024
09:10:11	39.35	39.45	39.35	+0.60	1	1023
09:10:11	39.40	39.50	39.40	+0.65	1	1022
09:10:11	39.40	39.50	39.40	+0.65	1	1021
09:10:11	39.45	39.50	39.45	+0.70	3	1020
09:10:07	39.35	39.40	39.40	+0.65	1	1017
09:10:07	39.35	39.40	39.35	+0.60	1	1016
09:10:06	39.35	39.40	39.40	+0.65	1	1015
09:10:05	39.35	39.40	39.35	+0.60	1	1014
09:09:58	39.30	39.35	39.35	+0.60	1	1013
09:09:58	39.20	39.25	39.30	+0.55	1	1012
09:09:58	39.20	39.25	39.25	+0.50	4	1011
09:09:57	39.15	39.20	39.25	+0.50	2	1007
09:09:57	39.15	39.20	39.20	+0.45	3	1005
09:09:55	39.15	39.20	39.20	+0.45	1	1002
09:09:52	39.15	39.20	39.20	+0.45	1	1001
09:09:48	39.15	39.20	39.20	+0.45	1	1000
09:09:46	39.15	39.20	39.15	+0.40	1	999
09:09:46	39.15	39.20	39.20	+0.45	1	998
09:09:40	39.10	39.15	39.20	+0.45	1	997
09:09:01	38.95	39.10	39.10	+0.35	1	996
09:08:57	38.95	39.00	39.00	+0.25	1	995
09:08:57	38.90	38.95	38.95	+0.20	3	994
09:08:57	38.75	38.90	38.90	+0.15	7	991
09:08:57	38.80	38.90	38.90	+0.15	3	984
09:08:56	38.75	38.85	38.85	+0.10	1	981
09:08:56	38.75	38.80	38.80	+0.05	2	980
09:08:52	38.60	38.75	38.75	0	2	978
09:08:52	38.60	38.70	38.70	-0.05	1	976
09:08:52	38.60	38.70	38.70	-0.05	3	975
09:08:48	38.60	38.70	38.60	-0.15	1	972
09:08:41	38.60	38.75	38.60	-0.15	1	971
09:08:38	38.60	38.75	38.60	-0.15	1	970
09:08:37	38.60	38.65	38.65	-0.10	1	969
09:07:36	38.65	38.75	38.65	-0.10	1	968
09:07:14	38.65	38.80	38.65	-0.10	1	967
09:06:59	38.65	38.80	38.65	-0.10	1	966
09:06:57	38.60	38.65	38.65	-0.10	2	965
09:06:57	38.65	38.80	38.65	-0.10	3	963
09:06:54	38.60	38.70	38.70	-0.05	2	960
09:06:54	38.60	38.70	38.70	-0.05	1	958
09:06:54	38.60	38.65	38.65	-0.10	2	957
09:06:08	38.75	38.80	38.75	0	1	955
09:06:03	38.85	38.90	38.85	+0.10	4	954
09:05:57	38.90	38.95	38.90	+0.15	1	950
09:05:53	38.90	38.95	38.90	+0.15	3	949
09:05:05	39.00	39.05	39.05	+0.30	1	946
09:05:00	39.05	39.15	39.05	+0.30	1	945
09:04:55	39.00	39.05	39.05	+0.30	1	944
09:04:54	39.00	39.05	39.05	+0.30	1	943
09:04:44	39.05	39.15	39.05	+0.30	1	942
09:04:05	38.95	39.05	38.95	+0.20	3	941
09:04:05	38.95	39.10	38.95	+0.20	7	938
09:04:05	38.95	39.10	38.95	+0.20	6	931
09:04:05	38.95	39.05	38.95	+0.20	6	925
09:04:05	38.75	39.00	39.00	+0.25	1	919
09:04:04	38.80	39.05	39.05	+0.30	1	918
09:04:04	39.00	39.10	38.80	+0.05	1	917
09:04:04	39.00	39.10	38.90	+0.15	1	916
09:04:04	39.00	39.10	38.95	+0.20	7	915
09:04:04	39.00	39.10	39.00	+0.25	1	908
09:04:01	38.95	39.10	39.15	+0.40	1	907
09:04:01	38.95	39.10	39.10	+0.35	2	906
09:03:56	38.95	39.15	39.15	+0.40	1	904
09:03:56	38.95	39.15	39.15	+0.40	1	903
09:03:55	38.95	39.00	39.05	+0.30	1	902
09:03:55	38.95	39.00	39.00	+0.25	1	901
09:03:54	39.00	39.05	39.00	+0.25	5	900
09:03:50	39.10	39.20	39.10	+0.35	1	895
09:03:50	39.10	39.20	39.10	+0.35	1	894
09:03:48	39.10	39.20	39.05	+0.30	1	893
09:03:48	39.10	39.20	39.10	+0.35	2	892
09:03:47	39.10	39.20	39.20	+0.45	1	890
09:03:46	39.15	39.25	39.25	+0.50	1	889
09:03:45	39.05	39.20	39.25	+0.50	2	888
09:03:45	39.05	39.20	39.20	+0.45	3	886
09:03:40	39.20	39.25	39.20	+0.45	1	883
09:03:40	39.05	39.20	39.20	+0.45	1	882
09:03:40	39.00	39.15	39.15	+0.40	1	881
09:03:37	39.20	39.25	39.20	+0.45	1	880
09:03:37	39.00	39.20	39.20	+0.45	3	879
09:03:36	39.00	39.15	39.15	+0.40	1	876
09:03:35	38.95	39.15	39.15	+0.40	1	875
09:03:34	39.15	39.20	39.15	+0.40	4	874
09:03:34	39.00	39.15	39.15	+0.40	1	870
09:03:31	39.15	39.20	39.15	+0.40	1	869
09:03:31	39.05	39.20	39.25	+0.50	3	868
09:03:31	39.05	39.20	39.20	+0.45	1	865
09:03:30	39.15	39.20	39.15	+0.40	1	864
09:03:27	39.05	39.15	39.15	+0.40	1	863
09:03:23	39.00	39.10	39.10	+0.35	1	862
09:03:23	38.95	39.00	39.10	+0.35	2	861
09:03:23	38.95	39.00	39.00	+0.25	3	859
09:03:17	38.85	38.95	38.95	+0.20	1	856
09:03:17	38.85	38.95	38.95	+0.20	1	855
09:03:17	38.85	38.95	38.85	+0.10	1	854
09:03:17	38.80	38.90	38.90	+0.15	2	853
09:03:16	38.80	38.85	38.85	+0.10	1	851
09:03:16	38.80	38.85	38.85	+0.10	2	850
09:03:16	38.75	38.80	38.80	+0.05	1	848
09:03:16	38.70	38.75	38.75	0	17	847
09:03:16	38.70	38.75	38.75	0	5	830
09:03:15	38.70	38.75	38.75	0	2	825
09:03:09	38.60	38.75	38.75	0	2	823
09:03:08	38.70	38.75	38.70	-0.05	1	821
09:03:07	38.70	38.75	38.75	0	1	820
09:03:06	38.70	38.75	38.75	0	1	819
09:03:00	38.70	38.75	38.75	0	2	818
09:02:59	38.70	38.75	38.75	0	1	816
09:02:42	38.55	38.70	38.70	-0.05	1	815
09:02:38	38.55	38.70	38.70	-0.05	5	814
09:02:35	38.50	38.70	38.70	-0.05	5	809
09:02:27	38.45	38.70	38.70	-0.05	1	804
09:02:21	38.45	38.70	38.45	-0.30	1	803
09:02:18	38.45	38.50	38.50	-0.25	9	802
09:02:18	38.45	38.50	38.50	-0.25	5	793
09:02:18	38.50	38.70	38.50	-0.25	1	788
09:02:11	38.40	38.50	38.50	-0.25	2	787
09:02:08	38.35	38.50	38.50	-0.25	1	785
09:02:08	38.35	38.50	38.50	-0.25	1	784
09:02:06	38.35	38.50	38.50	-0.25	1	783
09:02:06	38.40	38.50	38.40	-0.35	1	782
09:01:55	38.30	38.50	38.50	-0.25	1	781
09:01:52	38.30	38.35	38.35	-0.40	1	780
09:01:50	38.30	38.35	38.30	-0.45	1	779
09:01:42	38.35	38.50	38.30	-0.45	2	778
09:01:42	38.35	38.50	38.35	-0.40	1	776
09:01:40	38.30	38.50	38.30	-0.45	1	775
09:01:38	38.35	38.50	38.35	-0.40	1	774
09:01:36	38.35	38.45	38.45	-0.30	1	773
09:01:32	38.35	38.65	38.30	-0.45	3	772
09:01:32	38.35	38.65	38.35	-0.40	2	769
09:01:27	38.35	38.50	38.50	-0.25	1	767
09:01:23	38.30	38.45	38.30	-0.45	1	766
09:01:19	38.30	38.50	38.30	-0.45	2	765
09:01:18	38.35	38.60	38.35	-0.40	3	763
09:01:18	38.35	38.40	38.45	-0.30	1	760
09:01:18	38.35	38.40	38.40	-0.35	1	759
09:01:17	38.40	38.45	38.40	-0.35	1	758
09:01:14	38.45	38.65	38.45	-0.30	1	757
09:01:14	38.45	38.55	38.70	-0.05	1	756
09:01:14	38.45	38.55	38.60	-0.15	3	755
09:01:14	38.45	38.55	38.55	-0.20	6	752
09:01:13	38.50	38.60	38.50	-0.25	41	746
09:01:13	38.50	38.60	38.50	-0.25	4	705
09:01:13	38.50	38.60	38.50	-0.25	6	701
09:01:08	38.55	38.60	38.55	-0.20	1	695
09:01:08	38.60	38.70	38.60	-0.15	11	694
09:01:07	38.60	38.65	38.65	-0.10	1	683
09:01:03	38.50	38.60	38.60	-0.15	1	682
09:00:48	38.45	38.65	38.65	-0.10	1	681
09:00:46	38.45	38.55	38.55	-0.20	1	680
09:00:46	38.40	38.50	38.50	-0.25	5	679
09:00:41	38.35	38.55	38.55	-0.20	1	674
09:00:31	38.50	38.55	38.50	-0.25	4	673
09:00:31	38.50	38.55	38.50	-0.25	5	669
09:00:29	38.50	38.55	38.50	-0.25	1	664
09:00:28	38.50	38.55	38.50	-0.25	1	663
09:00:23	38.35	38.50	38.50	-0.25	1	662
09:00:22	38.35	38.50	38.50	-0.25	1	661
09:00:22	38.35	38.40	38.40	-0.35	1	660
09:00:21	38.35	38.50	38.35	-0.40	1	659
09:00:18	38.35	38.50	38.50	-0.25	1	658
09:00:16	38.30	38.50	38.50	-0.25	1	657
09:00:14	38.30	38.50	38.55	-0.20	2	656
09:00:14	38.30	38.50	38.50	-0.25	1	654
09:00:11	38.30	38.45	38.55	-0.20	4	653
09:00:11	38.30	38.45	38.50	-0.25	1	649
09:00:11	38.30	38.45	38.45	-0.30	5	648
09:00:08	38.30	38.45	38.30	-0.45	1	643
09:00:08	38.30	38.45	38.30	-0.45	1	642
09:00:08	38.40	38.45	38.40	-0.35	1	641
09:00:08	38.40	38.50	38.40	-0.35	1	640
09:00:08	38.40	38.50	38.40	-0.35	3	639
09:00:08	38.50	38.55	38.50	-0.25	7	636
09:00:08	38.50	38.55	38.50	-0.25	1	629
09:00:08	--	--	38.50	-0.25	213	628

　

其他人也逛...

SHISEIDO資生堂百優精純乳霜(75ml)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Xiaomi 手環 11 NFC

全家3000元虛擬禮物卡

萬家福/樂家康10000元好禮即享券(餘額型)

【Nintendo 任天堂】Switch 2 薩爾達傳說 40週年紀念版遊戲主機

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

Acer 宏碁 MSC100 microSDXC UHS-I (U3/V30) 記憶卡 128GB

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MSI微星 SPATIUM M560 2TB PCIe 5.0 NVMe M.2 SSD

POCO F9 Ultra 16GB/512GB

MyCard 5000點虛擬點數卡

App Store Card $ 2000 - 數位序號

DJI OSMO POCKET 4 全能套裝

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

南亞自結9月每股賺4.42元　獲利...

黃志芳籲補齊主權基金拼圖　助...

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

‧智邦擬現金增資1萬張　籌資金額...
‧財部：颱風薔琵來襲　主動協助...
‧漢測擬砸64億元　建置新竹研發...

加密貨幣

比特幣BTC	81351.48	-1,589.52	-1.92%
以太幣ETH	2381.95	-64.78	-2.65%
瑞波幣XRP	1.32	-0.01	-1.08%
比特幣現金BCH	274.68	-8.37	-2.96%
萊特幣LTC	58.71	-2.82	-4.59%
卡達幣ADA	0.213593	-0.01	-4.55%
波場幣TRX	0.330104	0.00	-0.28%
恆星幣XLM	0.176226	-0.01	-3.15%

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。