最新三大法人買超台股367.4億元熱門[公告] 華邦電:係因本公司有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。

更新報價

奕力-KY (6962) 半導體業上市聯發科集團

38.10 ▼-0.15 -0.39% 1.89億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	4,949	38.05	29	38.10	27	38.45	38.95	37.90	38.25

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	38.05	38.10	38.10	-0.15	5	4949
13:30:00	38.05	38.10	38.10	-0.15	138	4944
13:24:57	37.95	38.10	37.95	-0.30	1	4806
13:24:53	38.00	38.10	38.00	-0.25	12	4805
13:24:45	38.00	38.10	38.00	-0.25	1	4793
13:24:44	38.05	38.10	38.05	-0.20	1	4792
13:24:43	38.05	38.10	38.10	-0.15	1	4791
13:24:34	38.05	38.10	38.00	-0.25	3	4790
13:24:34	38.05	38.10	38.05	-0.20	5	4787
13:24:33	38.00	38.05	38.05	-0.20	4	4782
13:24:31	38.00	38.05	38.00	-0.25	1	4778
13:24:22	37.95	38.00	38.00	-0.25	3	4777
13:24:18	37.95	38.05	37.95	-0.30	1	4774
13:24:18	37.95	38.00	38.00	-0.25	2	4773
13:24:16	37.95	38.00	37.95	-0.30	1	4771
13:24:16	37.95	38.00	38.00	-0.25	6	4770
13:24:16	38.00	38.05	38.00	-0.25	24	4764
13:24:05	38.00	38.05	38.00	-0.25	1	4740
13:24:04	38.00	38.05	38.00	-0.25	1	4739
13:24:04	38.00	38.05	38.05	-0.20	1	4738
13:24:03	38.00	38.05	38.00	-0.25	20	4737
13:23:52	38.00	38.05	38.00	-0.25	1	4717
13:23:46	38.00	38.05	38.00	-0.25	9	4716
13:23:39	38.00	38.05	38.00	-0.25	1	4707
13:23:32	38.00	38.05	38.05	-0.20	5	4706
13:23:26	38.00	38.05	38.00	-0.25	1	4701
13:23:14	38.00	38.05	38.00	-0.25	1	4700
13:23:13	38.00	38.05	38.00	-0.25	1	4699
13:23:01	38.00	38.05	38.00	-0.25	1	4698
13:22:48	38.00	38.05	38.00	-0.25	1	4697
13:22:35	38.00	38.05	38.00	-0.25	1	4696
13:22:22	38.00	38.05	38.00	-0.25	1	4695
13:22:09	38.00	38.05	38.00	-0.25	1	4694
13:21:56	38.00	38.05	38.05	-0.20	1	4693
13:21:56	38.00	38.05	38.00	-0.25	1	4692
13:21:54	38.00	38.05	38.00	-0.25	4	4691
13:21:51	38.00	38.05	38.00	-0.25	3	4687
13:21:43	38.00	38.05	38.00	-0.25	1	4684
13:21:30	38.00	38.05	38.00	-0.25	1	4683
13:21:24	38.00	38.05	38.00	-0.25	1	4682
13:21:17	38.00	38.05	38.00	-0.25	1	4681
13:21:04	38.00	38.05	38.00	-0.25	1	4680
13:20:51	38.00	38.05	38.00	-0.25	1	4679
13:20:44	38.00	38.10	38.00	-0.25	1	4678
13:20:44	38.00	38.10	38.00	-0.25	1	4677
13:20:43	38.00	38.10	38.00	-0.25	1	4676
13:20:43	38.00	38.10	38.00	-0.25	1	4675
13:20:43	37.95	38.00	38.10	-0.15	1	4674
13:20:43	37.95	38.00	38.05	-0.20	1	4673
13:20:43	37.95	38.00	38.00	-0.25	1	4672
13:20:38	37.95	38.00	37.95	-0.30	1	4671
13:20:31	37.95	38.00	38.00	-0.25	2	4670
13:20:25	37.95	38.00	38.00	-0.25	5	4668
13:20:25	37.95	38.00	37.95	-0.30	1	4663
13:20:25	37.95	38.00	37.95	-0.30	1	4662
13:20:12	37.95	38.00	37.95	-0.30	1	4661
13:20:07	37.95	38.00	37.95	-0.30	1	4660
13:20:06	37.95	38.00	38.00	-0.25	10	4659
13:19:58	37.95	38.00	37.95	-0.30	1	4649
13:19:57	37.95	38.00	37.95	-0.30	5	4648
13:19:46	37.95	38.00	37.95	-0.30	1	4643
13:19:45	37.90	37.95	37.95	-0.30	1	4642
13:19:45	37.95	38.00	37.95	-0.30	10	4641
13:19:45	37.95	38.00	37.95	-0.30	8	4631
13:19:33	37.95	38.00	37.95	-0.30	1	4623
13:19:29	37.95	38.00	37.95	-0.30	1	4622
13:19:20	37.95	38.00	37.95	-0.30	1	4621
13:19:07	37.95	38.00	37.95	-0.30	1	4620
13:19:05	37.95	38.00	37.95	-0.30	2	4619
13:19:03	37.95	38.00	38.00	-0.25	2	4617
13:18:54	37.95	38.00	37.95	-0.30	1	4615
13:18:41	37.95	38.00	37.95	-0.30	1	4614
13:18:28	37.95	38.00	37.95	-0.30	1	4613
13:18:15	37.95	38.00	37.95	-0.30	1	4612
13:18:02	37.95	38.00	37.95	-0.30	1	4611
13:18:00	37.95	38.00	38.00	-0.25	2	4610
13:17:54	37.95	38.00	37.95	-0.30	1	4608
13:17:49	37.95	38.00	37.95	-0.30	1	4607
13:17:36	37.95	38.00	37.95	-0.30	1	4606
13:17:36	37.95	38.00	37.95	-0.30	1	4605
13:17:32	37.95	38.00	38.00	-0.25	3	4604
13:17:30	37.95	38.00	37.95	-0.30	3	4601
13:17:23	37.95	38.00	37.95	-0.30	1	4598
13:17:09	37.95	38.00	37.95	-0.30	1	4597
13:17:00	37.95	38.00	37.95	-0.30	3	4596
13:16:57	37.95	38.00	37.95	-0.30	1	4593
13:16:52	37.95	38.00	37.95	-0.30	2	4592
13:16:43	37.95	38.00	37.95	-0.30	1	4590
13:16:40	37.95	38.00	37.95	-0.30	5	4589
13:16:39	37.95	38.00	37.95	-0.30	21	4584
13:16:37	37.95	38.00	37.95	-0.30	2	4563
13:16:36	37.95	38.00	37.95	-0.30	7	4561
13:16:31	37.95	38.00	37.95	-0.30	1	4554
13:16:18	37.95	38.00	37.95	-0.30	1	4553
13:16:04	37.95	38.00	37.95	-0.30	1	4552
13:16:02	37.95	38.00	37.95	-0.30	10	4551
13:15:51	37.95	38.00	37.95	-0.30	1	4541
13:15:50	37.95	38.00	37.95	-0.30	2	4540
13:15:38	37.95	38.00	37.95	-0.30	1	4538
13:15:34	37.95	38.00	37.95	-0.30	10	4537
13:15:25	37.95	38.00	37.95	-0.30	1	4527
13:15:12	37.95	38.00	37.95	-0.30	1	4526
13:14:59	37.95	38.00	37.95	-0.30	1	4525
13:14:56	38.00	38.05	38.00	-0.25	1	4524
13:14:56	38.00	38.05	38.00	-0.25	1	4523
13:14:53	38.00	38.05	38.00	-0.25	1	4522
13:14:46	38.00	38.05	38.00	-0.25	1	4521
13:14:45	38.00	38.05	38.00	-0.25	2	4520
13:14:45	38.00	38.05	38.00	-0.25	1	4518
13:14:34	37.95	38.00	38.00	-0.25	1	4517
13:14:33	37.95	38.00	37.95	-0.30	1	4516
13:14:25	37.95	38.00	37.95	-0.30	1	4515
13:14:20	37.95	38.00	37.95	-0.30	1	4514
13:14:07	37.95	38.00	37.95	-0.30	1	4513
13:13:54	37.95	38.05	37.95	-0.30	1	4512
13:13:41	37.95	38.05	37.95	-0.30	1	4511
13:13:33	37.95	38.05	37.95	-0.30	4	4510
13:13:28	38.00	38.05	38.00	-0.25	1	4506
13:13:19	38.00	38.05	38.00	-0.25	5	4505
13:13:15	38.00	38.05	38.00	-0.25	1	4500
13:13:03	38.00	38.05	38.00	-0.25	1	4499
13:12:50	38.00	38.05	38.00	-0.25	1	4498
13:12:37	38.00	38.05	38.00	-0.25	1	4497
13:12:36	38.00	38.05	38.00	-0.25	1	4496
13:12:32	38.00	38.05	38.00	-0.25	2	4495
13:12:31	38.00	38.05	38.05	-0.20	2	4493
13:12:24	38.00	38.05	38.00	-0.25	1	4491
13:12:11	38.00	38.05	38.00	-0.25	1	4490
13:11:58	38.00	38.05	38.00	-0.25	1	4489
13:11:45	38.00	38.05	38.00	-0.25	1	4488
13:11:41	37.95	38.00	38.00	-0.25	3	4487
13:11:34	38.00	38.05	38.00	-0.25	1	4484
13:11:32	38.00	38.05	38.00	-0.25	1	4483
13:11:19	38.00	38.05	38.00	-0.25	1	4482
13:11:06	37.95	38.05	37.95	-0.30	1	4481
13:10:57	37.95	38.00	38.05	-0.20	4	4480
13:10:57	37.95	38.00	38.00	-0.25	2	4476
13:10:53	37.95	38.00	37.95	-0.30	1	4474
13:10:52	37.95	38.00	38.00	-0.25	1	4473
13:10:40	37.95	38.00	37.95	-0.30	1	4472
13:10:27	37.95	38.05	37.95	-0.30	1	4471
13:10:14	37.95	38.05	37.95	-0.30	1	4470
13:10:01	37.95	38.05	37.95	-0.30	1	4469
13:10:01	37.95	38.00	38.00	-0.25	1	4468
13:09:48	37.95	38.00	37.95	-0.30	1	4467
13:09:47	38.00	38.05	38.00	-0.25	4	4466
13:09:35	37.95	38.05	37.95	-0.30	1	4462
13:09:22	38.00	38.05	38.00	-0.25	1	4461
13:09:17	37.95	38.00	38.00	-0.25	1	4460
13:09:09	37.95	38.00	37.95	-0.30	1	4459
13:09:02	37.95	38.05	37.95	-0.30	1	4458
13:08:58	37.95	38.05	37.95	-0.30	1	4457
13:08:56	38.00	38.05	38.00	-0.25	1	4456
13:08:43	37.95	38.05	37.95	-0.30	1	4455
13:08:30	37.95	38.05	37.95	-0.30	1	4454
13:08:30	37.95	38.05	37.95	-0.30	1	4453
13:08:17	37.95	38.05	37.95	-0.30	1	4452
13:08:04	37.95	38.05	37.95	-0.30	1	4451
13:08:02	38.00	38.05	38.00	-0.25	1	4450
13:07:58	37.95	38.00	38.00	-0.25	3	4449
13:07:51	38.00	38.05	38.00	-0.25	1	4446
13:07:38	37.95	38.05	37.95	-0.30	1	4445
13:07:25	37.95	38.05	37.95	-0.30	1	4444
13:07:24	38.00	38.05	37.95	-0.30	3	4443
13:07:24	38.00	38.05	38.00	-0.25	1	4440
13:07:12	38.00	38.05	38.00	-0.25	1	4439
13:06:59	38.00	38.05	38.00	-0.25	1	4438
13:06:46	38.00	38.05	38.00	-0.25	1	4437
13:06:45	37.95	38.00	38.00	-0.25	1	4436
13:06:33	37.95	38.05	37.95	-0.30	1	4435
13:06:19	37.95	38.05	37.95	-0.30	1	4434
13:06:13	37.95	38.00	38.00	-0.25	1	4433
13:06:13	37.95	38.00	38.00	-0.25	4	4432
13:06:07	37.95	38.00	37.95	-0.30	1	4428
13:05:53	37.95	38.00	37.95	-0.30	1	4427
13:05:45	37.95	38.00	37.95	-0.30	1	4426
13:05:42	37.95	38.00	38.00	-0.25	1	4425
13:05:41	37.95	38.00	37.95	-0.30	1	4424
13:05:27	37.95	38.00	37.95	-0.30	1	4423
13:05:15	37.95	38.00	37.95	-0.30	1	4422
13:05:15	37.95	38.00	37.95	-0.30	1	4421
13:05:12	37.95	38.00	38.00	-0.25	1	4420
13:05:02	37.95	38.00	37.95	-0.30	1	4419
13:04:49	37.95	38.05	37.95	-0.30	1	4418
13:04:49	38.00	38.05	38.00	-0.25	1	4417
13:04:35	37.95	38.05	37.95	-0.30	1	4416
13:04:30	38.00	38.05	38.00	-0.25	8	4415
13:04:22	38.00	38.05	38.00	-0.25	1	4407
13:04:22	38.00	38.05	38.00	-0.25	5	4406
13:04:09	38.00	38.05	38.00	-0.25	1	4401
13:04:01	38.00	38.10	38.00	-0.25	17	4400
13:03:57	38.00	38.10	38.00	-0.25	1	4383
13:03:47	38.00	38.10	38.00	-0.25	1	4382
13:03:45	38.00	38.10	38.00	-0.25	1	4381
13:03:43	38.00	38.10	38.00	-0.25	1	4380
13:03:31	38.00	38.10	38.00	-0.25	1	4379
13:03:18	38.00	38.10	38.00	-0.25	1	4378
13:03:12	38.00	38.10	38.00	-0.25	5	4377
13:03:04	38.05	38.10	38.05	-0.20	1	4372
13:02:53	38.05	38.10	38.05	-0.20	3	4371
13:02:51	38.05	38.10	38.05	-0.20	1	4368
13:02:39	38.05	38.10	38.05	-0.20	1	4367
13:02:25	38.05	38.10	38.05	-0.20	1	4366
13:02:20	38.05	38.10	38.05	-0.20	1	4365
13:02:12	38.05	38.10	38.05	-0.20	1	4364
13:01:59	38.05	38.10	38.05	-0.20	1	4363
13:01:58	38.00	38.05	38.05	-0.20	2	4362
13:01:46	38.00	38.05	38.00	-0.25	1	4360
13:01:33	38.00	38.05	38.00	-0.25	1	4359
13:01:21	38.05	38.10	38.05	-0.20	1	4358
13:01:07	38.05	38.10	38.05	-0.20	1	4357
13:01:06	38.05	38.10	38.05	-0.20	2	4356
13:00:54	38.05	38.10	38.05	-0.20	1	4354
13:00:41	38.05	38.10	38.05	-0.20	1	4353
13:00:28	38.05	38.10	38.05	-0.20	1	4352
13:00:26	38.05	38.10	38.05	-0.20	1	4351
13:00:25	38.05	38.10	38.05	-0.20	1	4350
13:00:15	38.00	38.10	38.00	-0.25	1	4349
13:00:12	38.05	38.10	38.05	-0.20	2	4348
13:00:02	38.05	38.10	38.05	-0.20	1	4346
13:00:00	38.05	38.10	38.05	-0.20	4	4345
12:59:49	38.05	38.10	38.05	-0.20	1	4341
12:59:36	38.05	38.10	38.05	-0.20	1	4340
12:59:31	38.05	38.10	38.05	-0.20	5	4339
12:59:23	38.00	38.10	38.00	-0.25	1	4334
12:59:10	38.00	38.10	38.00	-0.25	1	4333
12:59:05	38.00	38.10	38.00	-0.25	1	4332
12:58:57	38.00	38.10	38.00	-0.25	1	4331
12:58:44	38.00	38.10	38.00	-0.25	1	4330
12:58:31	38.00	38.10	38.00	-0.25	1	4329
12:58:19	38.00	38.10	38.00	-0.25	1	4328
12:58:14	38.00	38.10	38.00	-0.25	8	4327
12:58:14	38.00	38.10	38.00	-0.25	2	4319
12:58:06	38.00	38.10	38.00	-0.25	1	4317
12:57:53	38.00	38.10	38.00	-0.25	1	4316
12:57:44	38.05	38.10	38.05	-0.20	1	4315
12:57:42	38.05	38.10	38.10	-0.15	1	4314
12:57:40	38.00	38.10	38.00	-0.25	1	4313
12:57:29	38.00	38.10	38.10	-0.15	2	4312
12:57:27	38.00	38.10	38.00	-0.25	1	4310
12:57:26	38.00	38.10	38.00	-0.25	2	4309
12:57:16	38.00	38.10	38.00	-0.25	2	4307
12:57:14	38.00	38.10	38.00	-0.25	1	4305
12:57:01	38.00	38.10	38.00	-0.25	1	4304
12:56:51	38.00	38.05	38.05	-0.20	1	4303
12:56:48	38.00	38.05	38.00	-0.25	1	4302
12:56:35	38.00	38.10	38.00	-0.25	1	4301
12:56:22	38.00	38.10	38.00	-0.25	1	4300
12:56:09	38.00	38.10	38.00	-0.25	1	4299
12:55:56	38.00	38.10	38.00	-0.25	1	4298
12:55:43	38.05	38.10	38.05	-0.20	1	4297
12:55:30	38.05	38.10	38.05	-0.20	1	4296
12:55:17	38.05	38.10	38.05	-0.20	1	4295
12:55:07	38.05	38.10	38.05	-0.20	1	4294
12:55:04	38.05	38.10	38.05	-0.20	1	4293
12:55:00	38.05	38.10	38.05	-0.20	3	4292
12:54:51	38.05	38.10	38.05	-0.20	1	4289
12:54:38	38.05	38.10	38.05	-0.20	1	4288
12:54:25	38.05	38.10	38.05	-0.20	1	4287
12:54:12	38.05	38.10	38.05	-0.20	1	4286
12:54:02	38.05	38.10	38.05	-0.20	2	4285
12:53:59	38.05	38.10	38.05	-0.20	1	4283
12:53:46	38.05	38.10	38.05	-0.20	1	4282
12:53:43	38.05	38.10	38.05	-0.20	1	4281
12:53:35	38.05	38.10	38.10	-0.15	1	4280
12:53:33	38.05	38.10	38.05	-0.20	1	4279
12:53:20	38.05	38.10	38.05	-0.20	1	4278
12:53:18	38.05	38.10	38.05	-0.20	1	4277
12:53:07	38.00	38.10	38.00	-0.25	1	4276
12:53:01	38.00	38.10	38.10	-0.15	1	4275
12:52:54	38.00	38.10	38.00	-0.25	1	4274
12:52:41	38.00	38.10	38.00	-0.25	1	4273
12:52:28	38.00	38.10	38.00	-0.25	1	4272
12:52:15	38.05	38.10	38.05	-0.20	1	4271
12:52:02	38.05	38.10	38.05	-0.20	1	4270
12:51:51	38.00	38.10	38.10	-0.15	2	4269
12:51:48	38.00	38.10	38.00	-0.25	1	4267
12:51:46	38.00	38.10	38.10	-0.15	1	4266
12:51:36	38.00	38.10	38.00	-0.25	1	4265
12:51:23	38.00	38.10	38.00	-0.25	1	4264
12:51:16	38.00	38.10	38.00	-0.25	2	4263
12:51:10	38.00	38.10	38.00	-0.25	1	4261
12:50:57	38.00	38.05	38.05	-0.20	12	4260
12:50:57	37.95	38.05	37.95	-0.30	1	4248
12:50:48	38.00	38.05	38.00	-0.25	1	4247
12:50:47	38.00	38.05	38.00	-0.25	3	4246
12:50:44	38.00	38.05	38.00	-0.25	1	4243
12:50:31	38.00	38.05	38.00	-0.25	1	4242
12:50:19	38.00	38.05	38.00	-0.25	1	4241
12:50:05	38.00	38.05	38.00	-0.25	1	4240
12:49:54	38.00	38.05	38.00	-0.25	1	4239
12:49:51	38.00	38.05	38.00	-0.25	1	4238
12:49:39	38.00	38.05	38.00	-0.25	1	4237
12:49:25	38.00	38.05	38.00	-0.25	1	4236
12:49:13	38.00	38.05	38.00	-0.25	1	4235
12:49:00	38.00	38.05	38.00	-0.25	1	4234
12:48:47	38.00	38.05	38.00	-0.25	1	4233
12:48:34	38.00	38.05	38.00	-0.25	1	4232
12:48:32	38.00	38.05	38.00	-0.25	5	4231
12:48:30	38.00	38.05	38.05	-0.20	2	4226
12:48:21	38.00	38.05	38.00	-0.25	1	4224
12:48:07	38.00	38.05	38.00	-0.25	1	4223
12:47:54	38.00	38.05	38.00	-0.25	1	4222
12:47:46	37.95	38.00	38.00	-0.25	6	4221
12:47:41	37.95	38.00	37.95	-0.30	1	4215
12:47:28	37.95	38.00	37.95	-0.30	1	4214
12:47:19	38.00	38.05	38.00	-0.25	1	4213
12:47:15	37.95	38.05	37.95	-0.30	1	4212
12:47:05	37.95	38.00	38.00	-0.25	1	4211
12:47:04	37.95	38.00	38.00	-0.25	3	4210
12:47:04	38.00	38.05	38.00	-0.25	2	4207
12:47:03	38.00	38.05	38.00	-0.25	1	4205
12:46:49	38.00	38.05	38.00	-0.25	1	4204
12:46:36	38.00	38.05	38.00	-0.25	1	4203
12:46:33	38.00	38.05	38.05	-0.20	1	4202
12:46:25	38.00	38.05	38.05	-0.20	5	4201
12:46:23	38.00	38.05	38.00	-0.25	1	4196
12:46:22	38.00	38.05	38.00	-0.25	1	4195
12:46:16	38.00	38.05	38.00	-0.25	1	4194
12:46:14	38.00	38.05	38.00	-0.25	1	4193
12:46:10	38.00	38.05	38.00	-0.25	1	4192
12:45:57	38.00	38.05	38.00	-0.25	1	4191
12:45:44	38.00	38.05	38.00	-0.25	1	4190
12:45:31	38.00	38.05	38.00	-0.25	1	4189
12:45:31	38.00	38.05	38.05	-0.20	2	4188
12:45:18	38.00	38.05	38.00	-0.25	1	4186
12:45:16	38.00	38.05	38.00	-0.25	3	4185
12:45:12	38.00	38.05	38.00	-0.25	2	4182
12:45:07	38.00	38.05	38.00	-0.25	9	4180
12:45:05	38.00	38.05	38.00	-0.25	1	4171
12:44:54	38.00	38.05	38.00	-0.25	1	4170
12:44:52	38.05	38.10	38.05	-0.20	4	4169
12:44:47	38.00	38.05	38.05	-0.20	1	4165
12:44:39	38.00	38.05	38.00	-0.25	1	4164
12:44:28	38.00	38.05	38.05	-0.20	1	4163
12:44:27	38.00	38.05	38.00	-0.25	1	4162
12:44:13	38.00	38.05	38.00	-0.25	1	4161
12:44:13	38.00	38.05	38.05	-0.20	2	4160
12:44:00	38.00	38.05	38.00	-0.25	1	4158
12:43:47	38.00	38.05	38.00	-0.25	1	4157
12:43:34	38.00	38.05	38.00	-0.25	1	4156
12:43:21	38.00	38.05	38.00	-0.25	1	4155
12:43:08	38.00	38.05	38.00	-0.25	1	4154
12:42:58	38.05	38.10	38.05	-0.20	13	4153
12:42:55	38.05	38.10	38.05	-0.20	1	4140
12:42:43	38.05	38.10	38.10	-0.15	1	4139
12:42:42	38.05	38.10	38.05	-0.20	1	4138
12:42:40	38.05	38.10	38.05	-0.20	3	4137
12:42:29	38.05	38.15	38.05	-0.20	1	4134
12:42:25	38.05	38.15	38.05	-0.20	2	4133
12:42:16	38.05	38.15	38.05	-0.20	1	4131
12:42:03	38.05	38.15	38.05	-0.20	1	4130
12:41:50	38.05	38.15	38.05	-0.20	1	4129
12:41:38	38.05	38.15	38.05	-0.20	1	4128
12:41:29	38.10	38.15	38.10	-0.15	1	4127
12:41:25	38.05	38.15	38.05	-0.20	1	4126
12:41:22	38.10	38.15	38.10	-0.15	1	4125
12:41:12	38.05	38.15	38.05	-0.20	1	4124
12:41:05	38.10	38.15	38.10	-0.15	1	4123
12:40:59	38.05	38.15	38.05	-0.20	1	4122
12:40:46	38.05	38.15	38.05	-0.20	1	4121
12:40:35	38.10	38.15	38.10	-0.15	1	4120
12:40:33	38.05	38.15	38.05	-0.20	1	4119
12:40:25	38.10	38.15	38.10	-0.15	1	4118
12:40:21	38.10	38.15	38.10	-0.15	1	4117
12:40:20	38.10	38.15	38.10	-0.15	3	4116
12:40:20	38.10	38.15	38.10	-0.15	1	4113
12:40:20	38.10	38.15	38.10	-0.15	1	4112
12:40:07	38.10	38.20	38.10	-0.15	1	4111
12:39:54	38.10	38.20	38.10	-0.15	1	4110
12:39:41	38.10	38.20	38.10	-0.15	1	4109
12:39:37	38.10	38.20	38.10	-0.15	2	4108
12:39:30	38.15	38.20	38.15	-0.10	2	4106
12:39:28	38.15	38.20	38.10	-0.15	16	4104
12:39:28	38.15	38.20	38.15	-0.10	28	4088
12:39:28	38.15	38.20	38.15	-0.10	1	4060
12:39:21	38.15	38.20	38.15	-0.10	3	4059
12:39:17	38.15	38.20	38.15	-0.10	1	4056
12:39:11	38.15	38.20	38.15	-0.10	3	4055
12:39:02	38.15	38.20	38.15	-0.10	2	4052
12:38:51	38.15	38.20	38.15	-0.10	3	4050
12:38:44	38.15	38.20	38.15	-0.10	2	4047
12:38:44	38.15	38.20	38.15	-0.10	1	4045
12:37:43	38.15	38.20	38.15	-0.10	1	4044
12:36:45	38.15	38.20	38.20	-0.05	1	4043
12:36:24	38.15	38.20	38.20	-0.05	2	4042
12:36:02	38.15	38.20	38.20	-0.05	2	4040
12:35:41	38.15	38.20	38.20	-0.05	2	4038
12:35:32	38.15	38.20	38.15	-0.10	1	4036
12:34:50	38.15	38.20	38.20	-0.05	1	4035
12:33:48	38.15	38.20	38.15	-0.10	1	4034
12:33:28	38.15	38.20	38.20	-0.05	2	4033
12:32:48	38.20	38.25	38.20	-0.05	4	4031
12:32:48	38.15	38.20	38.20	-0.05	6	4027
12:32:15	38.15	38.20	38.15	-0.10	2	4021
12:31:55	38.15	38.20	38.20	-0.05	1	4019
12:31:38	38.15	38.20	38.20	-0.05	1	4018
12:31:28	38.15	38.20	38.20	-0.05	1	4017
12:30:52	38.15	38.20	38.20	-0.05	1	4016
12:30:32	38.15	38.20	38.15	-0.10	1	4015
12:29:22	38.15	38.20	38.20	-0.05	1	4014
12:28:03	38.20	38.25	38.20	-0.05	6	4013
12:28:03	38.20	38.25	38.20	-0.05	1	4007
12:27:33	38.20	38.25	38.20	-0.05	2	4006
12:26:41	38.20	38.25	38.20	-0.05	1	4004
12:26:25	38.15	38.20	38.20	-0.05	8	4003
12:26:13	38.15	38.20	38.20	-0.05	2	3995
12:25:58	38.15	38.20	38.20	-0.05	2	3993
12:25:51	38.15	38.20	38.15	-0.10	10	3991
12:25:48	38.10	38.15	38.15	-0.10	2	3981
12:24:42	38.10	38.15	38.15	-0.10	1	3979
12:24:24	38.10	38.15	38.15	-0.10	1	3978
12:24:01	38.10	38.15	38.15	-0.10	1	3977
12:23:56	38.10	38.15	38.15	-0.10	1	3976
12:23:04	38.10	38.15	38.15	-0.10	10	3975
12:22:28	38.05	38.10	38.10	-0.15	10	3965
12:22:07	38.00	38.05	38.05	-0.20	5	3955
12:21:54	38.00	38.05	38.00	-0.25	1	3950
12:21:47	38.00	38.05	38.05	-0.20	1	3949
12:21:05	38.05	38.10	38.05	-0.20	4	3948
12:20:07	38.05	38.10	38.05	-0.20	1	3944
12:20:06	38.05	38.10	38.05	-0.20	1	3943
12:19:11	38.05	38.15	38.05	-0.20	7	3942
12:18:41	38.10	38.15	38.10	-0.15	2	3935
12:18:41	38.10	38.15	38.10	-0.15	19	3933
12:18:41	38.10	38.15	38.10	-0.15	1	3914
12:18:22	38.05	38.15	38.15	-0.10	1	3913
12:18:07	38.05	38.15	38.15	-0.10	1	3912
12:17:51	38.05	38.15	38.15	-0.10	5	3911
12:17:38	38.05	38.10	38.10	-0.15	2	3906
12:17:17	38.05	38.10	38.10	-0.15	1	3904
12:16:11	38.05	38.10	38.10	-0.15	1	3903
12:16:02	38.05	38.10	38.10	-0.15	1	3902
12:15:29	38.05	38.10	38.10	-0.15	1	3901
12:14:35	38.00	38.05	38.05	-0.20	4	3900
12:14:26	38.00	38.05	38.00	-0.25	1	3896
12:13:00	37.95	38.00	38.00	-0.25	1	3895
12:12:51	38.00	38.05	38.00	-0.25	1	3894
12:12:40	37.95	38.05	38.05	-0.20	1	3893
12:12:13	37.95	38.00	38.00	-0.25	5	3892
12:11:58	38.00	38.05	38.00	-0.25	4	3887
12:11:39	38.00	38.05	38.00	-0.25	1	3883
12:11:39	38.00	38.05	38.00	-0.25	13	3882
12:11:39	38.00	38.05	38.00	-0.25	2	3869
12:11:39	38.00	38.05	38.00	-0.25	9	3867
12:11:31	38.05	38.10	38.05	-0.20	2	3858
12:10:42	38.05	38.10	38.05	-0.20	2	3856
12:10:42	38.00	38.05	38.05	-0.20	1	3854
12:10:02	38.00	38.05	38.05	-0.20	1	3853
12:09:44	38.00	38.05	38.05	-0.20	2	3852
12:09:40	38.00	38.05	38.05	-0.20	1	3850
12:09:03	38.00	38.05	38.05	-0.20	1	3849
12:08:49	38.00	38.05	38.05	-0.20	1	3848
12:08:48	38.00	38.05	38.05	-0.20	1	3847
12:07:07	38.00	38.05	38.05	-0.20	1	3846
12:06:51	38.00	38.05	38.05	-0.20	1	3845
12:06:07	38.00	38.05	38.00	-0.25	4	3844
12:06:03	38.00	38.05	38.00	-0.25	2	3840
12:05:15	37.95	38.00	38.00	-0.25	1	3838
12:05:09	37.95	38.00	38.00	-0.25	2	3837
12:04:59	37.95	38.00	38.00	-0.25	9	3835
12:04:59	37.95	38.00	38.00	-0.25	4	3826
12:04:52	37.95	38.00	38.00	-0.25	4	3822
12:03:26	37.95	38.00	37.95	-0.30	1	3818
12:03:03	37.95	38.00	37.95	-0.30	2	3817
12:02:50	37.95	38.00	37.95	-0.30	1	3815
12:02:42	37.95	38.00	37.95	-0.30	3	3814
12:02:34	37.95	38.00	37.95	-0.30	1	3811
12:02:03	37.95	38.00	37.95	-0.30	2	3810
12:02:03	37.95	38.00	37.95	-0.30	3	3808
12:01:55	37.95	38.00	37.95	-0.30	2	3805
12:01:25	37.95	38.00	37.95	-0.30	2	3803
12:01:25	37.95	38.00	37.95	-0.30	4	3801
12:01:25	37.95	38.00	37.95	-0.30	10	3797
12:01:12	37.95	38.00	37.95	-0.30	4	3787
12:00:27	37.95	38.00	37.95	-0.30	1	3783
11:59:23	38.00	38.05	38.00	-0.25	3	3782
11:59:23	38.00	38.05	38.00	-0.25	3	3779
11:59:23	38.00	38.05	38.00	-0.25	6	3776
11:57:58	38.00	38.05	38.00	-0.25	6	3770
11:57:53	38.00	38.05	38.05	-0.20	1	3764
11:57:12	38.00	38.05	38.05	-0.20	1	3763
11:56:25	38.05	38.10	38.05	-0.20	1	3762
11:55:42	38.00	38.10	38.10	-0.15	1	3761
11:55:22	38.00	38.10	38.10	-0.15	2	3760
11:55:22	38.05	38.10	38.05	-0.20	5	3758
11:55:22	38.10	38.15	38.10	-0.15	8	3753
11:54:57	38.05	38.10	38.10	-0.15	2	3745
11:54:24	38.05	38.10	38.10	-0.15	1	3743
11:54:23	38.10	38.15	38.10	-0.15	1	3742
11:53:23	38.05	38.10	38.10	-0.15	1	3741
11:53:20	38.05	38.10	38.10	-0.15	3	3740
11:53:04	38.05	38.10	38.10	-0.15	3	3737
11:52:41	38.00	38.05	38.05	-0.20	22	3734
11:52:40	38.00	38.05	38.05	-0.20	2	3712
11:52:29	38.00	38.05	38.05	-0.20	1	3710
11:52:09	38.00	38.05	38.05	-0.20	1	3709
11:51:46	38.00	38.05	38.05	-0.20	1	3708
11:51:36	38.00	38.05	38.05	-0.20	1	3707
11:50:14	38.00	38.05	38.05	-0.20	1	3706
11:49:57	37.95	38.05	38.05	-0.20	1	3705
11:49:57	38.00	38.05	38.00	-0.25	1	3704
11:49:54	38.00	38.05	38.00	-0.25	8	3703
11:49:54	38.00	38.05	38.00	-0.25	7	3695
11:49:45	38.00	38.05	38.05	-0.20	7	3688
11:49:37	37.95	38.00	38.00	-0.25	1	3681
11:49:37	37.95	38.00	38.00	-0.25	10	3680
11:49:24	37.95	38.00	38.00	-0.25	10	3670
11:48:16	37.95	38.00	37.95	-0.30	6	3660
11:47:39	37.95	38.00	37.95	-0.30	1	3654
11:47:37	37.95	38.00	37.95	-0.30	2	3653
11:47:25	37.95	38.00	37.95	-0.30	2	3651
11:47:11	37.90	37.95	37.95	-0.30	1	3649
11:47:05	37.90	37.95	37.95	-0.30	1	3648
11:46:42	37.95	38.00	37.95	-0.30	2	3647
11:46:42	37.90	37.95	37.95	-0.30	3	3645
11:46:41	37.90	37.95	37.90	-0.35	10	3642
11:46:25	37.90	37.95	37.95	-0.30	1	3632
11:46:20	37.90	37.95	37.90	-0.35	5	3631
11:46:03	37.90	37.95	37.95	-0.30	1	3626
11:45:55	37.90	37.95	37.90	-0.35	1	3625
11:45:52	37.90	37.95	37.95	-0.30	1	3624
11:45:27	37.95	38.00	37.95	-0.30	1	3623
11:45:11	37.95	38.00	37.95	-0.30	6	3622
11:45:11	37.95	38.00	37.95	-0.30	4	3616
11:45:09	37.95	38.00	37.95	-0.30	1	3612
11:45:09	37.95	38.00	37.95	-0.30	10	3611
11:44:53	37.95	38.00	37.95	-0.30	1	3601
11:44:43	37.95	38.00	37.95	-0.30	1	3600
11:44:35	37.90	37.95	37.95	-0.30	1	3599
11:44:25	37.95	38.00	37.95	-0.30	2	3598
11:43:56	37.90	37.95	37.95	-0.30	2	3596
11:43:56	37.95	38.00	37.95	-0.30	6	3594
11:43:46	37.95	38.00	37.95	-0.30	1	3588
11:43:44	37.90	37.95	37.95	-0.30	3	3587
11:43:39	37.90	37.95	37.90	-0.35	4	3584
11:43:29	37.95	38.00	37.95	-0.30	2	3580
11:43:29	37.95	38.00	37.95	-0.30	2	3578
11:43:29	37.95	38.00	37.95	-0.30	6	3576
11:43:29	37.95	38.00	37.95	-0.30	13	3570
11:43:18	37.95	38.00	37.95	-0.30	7	3557
11:43:18	37.95	38.00	37.95	-0.30	1	3550
11:43:17	38.00	38.05	38.00	-0.25	94	3549
11:43:17	38.00	38.05	38.00	-0.25	20	3455
11:43:12	38.00	38.05	38.00	-0.25	5	3435
11:43:12	38.00	38.05	38.05	-0.20	1	3430
11:43:06	38.00	38.05	38.00	-0.25	1	3429
11:43:04	38.00	38.05	38.00	-0.25	1	3428
11:42:51	38.00	38.05	38.00	-0.25	20	3427
11:42:40	38.00	38.05	38.00	-0.25	1	3407
11:42:19	38.00	38.05	38.05	-0.20	1	3406
11:42:04	38.05	38.10	38.05	-0.20	22	3405
11:41:58	38.05	38.10	38.05	-0.20	1	3383
11:41:23	38.05	38.10	38.10	-0.15	1	3382
11:40:33	38.05	38.10	38.05	-0.20	14	3381
11:40:02	38.05	38.10	38.05	-0.20	4	3367
11:40:01	38.05	38.10	38.05	-0.20	9	3363
11:39:48	38.05	38.10	38.05	-0.20	10	3354
11:39:09	38.05	38.10	38.05	-0.20	5	3344
11:38:38	38.05	38.15	38.05	-0.20	1	3339
11:38:38	38.05	38.15	38.05	-0.20	15	3338
11:38:38	38.05	38.15	38.05	-0.20	36	3323
11:38:38	38.05	38.15	38.05	-0.20	3	3287
11:38:33	38.05	38.10	38.10	-0.15	1	3284
11:38:12	38.05	38.10	38.10	-0.15	1	3283
11:38:09	38.10	38.15	38.10	-0.15	8	3282
11:37:51	38.05	38.15	38.15	-0.10	2	3274
11:37:42	38.05	38.15	38.05	-0.20	1	3272
11:37:35	38.05	38.10	38.10	-0.15	1	3271
11:37:21	38.10	38.15	38.10	-0.15	1	3270
11:37:03	38.10	38.15	38.10	-0.15	18	3269
11:36:40	38.10	38.15	38.10	-0.15	1	3251
11:35:13	38.10	38.15	38.10	-0.15	1	3250
11:34:56	38.10	38.15	38.10	-0.15	2	3249
11:34:48	38.05	38.10	38.10	-0.15	1	3247
11:34:44	38.10	38.15	38.10	-0.15	1	3246
11:34:24	38.05	38.10	38.10	-0.15	1	3245
11:34:18	38.10	38.15	38.10	-0.15	2	3244
11:34:01	38.10	38.15	38.10	-0.15	9	3242
11:34:01	38.05	38.10	38.10	-0.15	1	3233
11:34:00	38.05	38.10	38.10	-0.15	1	3232
11:33:31	38.10	38.15	38.10	-0.15	1	3231
11:33:28	38.10	38.15	38.10	-0.15	1	3230
11:33:18	38.10	38.15	38.10	-0.15	38	3229
11:32:38	38.10	38.15	38.15	-0.10	2	3191
11:32:14	38.15	38.20	38.15	-0.10	1	3189
11:32:14	38.15	38.20	38.15	-0.10	1	3188
11:32:00	38.10	38.20	38.10	-0.15	30	3187
11:31:41	38.15	38.20	38.15	-0.10	2	3157
11:31:37	38.10	38.15	38.15	-0.10	1	3155
11:31:32	38.15	38.20	38.15	-0.10	1	3154
11:31:31	38.10	38.15	38.15	-0.10	1	3153
11:31:27	38.10	38.15	38.15	-0.10	3	3152
11:31:20	38.10	38.15	38.15	-0.10	5	3149
11:31:08	38.10	38.15	38.15	-0.10	1	3144
11:30:53	38.10	38.15	38.15	-0.10	1	3143
11:30:33	38.10	38.15	38.15	-0.10	1	3142
11:30:07	38.10	38.15	38.10	-0.15	4	3141
11:30:02	38.10	38.15	38.15	-0.10	1	3137
11:29:50	38.10	38.15	38.10	-0.15	3	3136
11:29:37	38.10	38.15	38.10	-0.15	4	3133
11:29:31	38.10	38.15	38.10	-0.15	7	3129
11:29:08	38.10	38.15	38.10	-0.15	2	3122
11:28:54	38.10	38.15	38.15	-0.10	1	3120
11:28:24	38.10	38.15	38.15	-0.10	1	3119
11:28:23	38.15	38.20	38.15	-0.10	1	3118
11:28:15	38.10	38.15	38.15	-0.10	1	3117
11:28:05	38.15	38.20	38.15	-0.10	17	3116
11:28:05	38.15	38.20	38.15	-0.10	17	3099
11:27:59	38.15	38.20	38.15	-0.10	2	3082
11:27:17	38.15	38.20	38.15	-0.10	2	3080
11:26:50	38.15	38.20	38.20	-0.05	2	3078
11:26:47	38.15	38.20	38.20	-0.05	3	3076
11:26:15	38.15	38.20	38.20	-0.05	1	3073
11:26:01	38.20	38.25	38.20	-0.05	1	3072
11:25:19	38.20	38.25	38.20	-0.05	4	3071
11:24:40	38.20	38.25	38.20	-0.05	1	3067
11:24:27	38.20	38.25	38.20	-0.05	4	3066
11:24:15	38.20	38.25	38.20	-0.05	3	3062
11:24:15	38.20	38.25	38.20	-0.05	10	3059
11:23:51	38.20	38.25	38.20	-0.05	1	3049
11:23:39	38.20	38.25	38.20	-0.05	1	3048
11:23:38	38.15	38.25	38.25	0	3	3047
11:23:32	38.20	38.25	38.20	-0.05	1	3044
11:23:13	38.20	38.25	38.20	-0.05	2	3043
11:23:08	38.15	38.20	38.20	-0.05	1	3041
11:22:44	38.15	38.20	38.20	-0.05	6	3040
11:22:43	38.15	38.20	38.20	-0.05	1	3034
11:22:37	38.15	38.20	38.20	-0.05	2	3033
11:22:27	38.15	38.20	38.20	-0.05	6	3031
11:22:24	38.15	38.20	38.20	-0.05	1	3025
11:22:02	38.15	38.20	38.20	-0.05	1	3024
11:21:55	38.15	38.20	38.20	-0.05	3	3023
11:21:53	38.20	38.25	38.20	-0.05	3	3020
11:21:25	38.20	38.25	38.20	-0.05	1	3017
11:21:12	38.20	38.25	38.20	-0.05	1	3016
11:20:49	38.20	38.25	38.20	-0.05	10	3015
11:20:45	38.20	38.25	38.20	-0.05	10	3005
11:19:11	38.20	38.25	38.25	0	3	2995
11:18:53	38.20	38.25	38.20	-0.05	1	2992
11:18:41	38.20	38.25	38.20	-0.05	10	2991
11:18:27	38.20	38.25	38.20	-0.05	2	2981
11:18:27	38.15	38.20	38.20	-0.05	3	2979
11:18:23	38.15	38.20	38.20	-0.05	1	2976
11:18:18	38.15	38.20	38.20	-0.05	5	2975
11:18:08	38.20	38.30	38.20	-0.05	1	2970
11:17:59	38.15	38.20	38.20	-0.05	1	2969
11:17:55	38.15	38.20	38.20	-0.05	1	2968
11:17:54	38.20	38.30	38.20	-0.05	3	2967
11:17:50	38.15	38.20	38.20	-0.05	10	2964
11:17:17	38.20	38.30	38.20	-0.05	20	2954
11:17:12	38.20	38.30	38.20	-0.05	1	2934
11:16:47	38.20	38.30	38.20	-0.05	10	2933
11:16:47	38.25	38.30	38.25	0	1	2923
11:16:47	38.25	38.30	38.25	0	1	2922
11:16:40	38.20	38.30	38.20	-0.05	30	2921
11:16:36	38.20	38.30	38.20	-0.05	1	2891
11:16:27	38.25	38.30	38.25	0	2	2890
11:16:06	38.25	38.30	38.25	0	1	2888
11:15:51	38.25	38.30	38.25	0	1	2887
11:15:32	38.25	38.30	38.25	0	2	2886
11:15:32	38.25	38.30	38.25	0	1	2884
11:15:10	38.25	38.30	38.25	0	10	2883
11:15:09	38.25	38.30	38.25	0	1	2873
11:14:43	38.25	38.30	38.25	0	2	2872
11:14:43	38.25	38.30	38.25	0	7	2870
11:14:43	38.25	38.30	38.25	0	1	2863
11:14:24	38.25	38.30	38.25	0	10	2862
11:14:02	38.20	38.25	38.25	0	1	2852
11:13:04	38.25	38.30	38.25	0	1	2851
11:12:46	38.20	38.35	38.35	+0.10	1	2850
11:12:45	38.25	38.35	38.25	0	2	2849
11:11:17	38.30	38.35	38.30	+0.05	1	2847
11:10:50	38.30	38.35	38.30	+0.05	1	2846
11:10:40	38.30	38.35	38.30	+0.05	1	2845
11:10:40	38.25	38.30	38.30	+0.05	1	2844
11:10:40	38.25	38.30	38.30	+0.05	1	2843
11:10:12	38.25	38.30	38.30	+0.05	1	2842
11:09:54	38.20	38.25	38.25	0	7	2841
11:09:52	38.20	38.25	38.25	0	2	2834
11:09:51	38.20	38.25	38.25	0	1	2832
11:09:48	38.20	38.25	38.25	0	1	2831
11:09:45	38.20	38.25	38.25	0	3	2830
11:09:37	38.25	38.30	38.25	0	36	2827
11:09:35	38.25	38.30	38.30	+0.05	1	2791
11:09:35	38.25	38.30	38.30	+0.05	1	2790
11:08:05	38.25	38.30	38.25	0	1	2789
11:07:28	38.30	38.35	38.30	+0.05	1	2788
11:07:20	38.25	38.30	38.30	+0.05	9	2787
11:06:59	38.25	38.30	38.30	+0.05	1	2778
11:06:02	38.25	38.30	38.30	+0.05	1	2777
11:05:47	38.25	38.30	38.25	0	1	2776
11:05:06	38.30	38.40	38.30	+0.05	20	2775
11:04:35	38.35	38.40	38.35	+0.10	1	2755
11:04:28	38.35	38.40	38.35	+0.10	1	2754
11:03:40	38.30	38.35	38.35	+0.10	1	2753
11:01:28	38.25	38.30	38.30	+0.05	1	2752
11:01:07	38.25	38.30	38.30	+0.05	2	2751
11:00:53	38.25	38.30	38.30	+0.05	1	2749
11:00:53	38.25	38.30	38.30	+0.05	1	2748
11:00:29	38.25	38.30	38.30	+0.05	1	2747
10:59:41	38.25	38.30	38.25	0	1	2746
10:59:39	38.25	38.30	38.25	0	1	2745
10:58:57	38.25	38.30	38.25	0	5	2744
10:58:57	38.25	38.30	38.25	0	1	2739
10:58:49	38.25	38.30	38.25	0	1	2738
10:58:35	38.25	38.30	38.25	0	1	2737
10:58:07	38.25	38.30	38.25	0	1	2736
10:57:54	38.20	38.30	38.20	-0.05	1	2735
10:57:38	38.20	38.30	38.20	-0.05	2	2734
10:57:27	38.20	38.30	38.20	-0.05	2	2732
10:57:22	38.20	38.30	38.20	-0.05	10	2730
10:57:00	38.20	38.30	38.20	-0.05	20	2720
10:56:43	38.20	38.25	38.25	0	6	2700
10:56:33	38.20	38.25	38.25	0	2	2694
10:56:30	38.20	38.25	38.25	0	1	2692
10:55:51	38.20	38.25	38.25	0	2	2691
10:55:43	38.25	38.30	38.25	0	25	2689
10:55:43	38.25	38.30	38.25	0	32	2664
10:55:24	38.25	38.30	38.30	+0.05	1	2632
10:55:10	38.25	38.30	38.30	+0.05	5	2631
10:54:58	38.25	38.30	38.25	0	1	2626
10:54:03	38.25	38.30	38.30	+0.05	1	2625
10:53:38	38.25	38.30	38.30	+0.05	1	2624
10:53:34	38.25	38.30	38.30	+0.05	2	2623
10:53:31	38.30	38.40	38.30	+0.05	15	2621
10:53:10	38.30	38.40	38.30	+0.05	1	2606
10:52:57	38.25	38.30	38.30	+0.05	1	2605
10:52:52	38.25	38.30	38.30	+0.05	2	2604
10:52:30	38.30	38.40	38.30	+0.05	27	2602
10:52:27	38.30	38.40	38.30	+0.05	5	2575
10:52:10	38.30	38.40	38.30	+0.05	1	2570
10:52:06	38.30	38.40	38.30	+0.05	1	2569
10:52:06	38.30	38.40	38.30	+0.05	1	2568
10:51:48	38.30	38.35	38.30	+0.05	10	2567
10:51:28	38.35	38.40	38.35	+0.10	10	2557
10:51:05	38.35	38.40	38.40	+0.15	1	2547
10:51:02	38.35	38.40	38.35	+0.10	1	2546
10:50:54	38.35	38.40	38.35	+0.10	2	2545
10:49:51	38.35	38.40	38.40	+0.15	1	2543
10:49:41	38.30	38.40	38.40	+0.15	1	2542
10:49:40	38.30	38.40	38.30	+0.05	2	2541
10:49:24	38.30	38.40	38.30	+0.05	4	2539
10:49:22	38.30	38.40	38.30	+0.05	1	2535
10:49:11	38.30	38.40	38.30	+0.05	2	2534
10:49:09	38.30	38.40	38.30	+0.05	1	2532
10:49:02	38.30	38.40	38.30	+0.05	5	2531
10:49:01	38.40	38.45	38.30	+0.05	6	2526
10:49:01	38.40	38.45	38.35	+0.10	56	2520
10:49:01	38.40	38.45	38.40	+0.15	38	2464
10:47:57	38.45	38.50	38.45	+0.20	1	2426
10:47:49	38.45	38.50	38.45	+0.20	6	2425
10:47:33	38.45	38.50	38.50	+0.25	1	2419
10:47:25	38.45	38.50	38.50	+0.25	1	2418
10:46:44	38.45	38.50	38.45	+0.20	1	2417
10:46:13	38.45	38.50	38.45	+0.20	1	2416
10:46:12	38.45	38.50	38.45	+0.20	1	2415
10:46:12	38.45	38.50	38.45	+0.20	1	2414
10:45:55	38.45	38.50	38.45	+0.20	1	2413
10:45:44	38.45	38.50	38.45	+0.20	22	2412
10:45:19	38.50	38.55	38.50	+0.25	1	2390
10:44:51	38.45	38.50	38.50	+0.25	2	2389
10:44:41	38.50	38.55	38.50	+0.25	8	2387
10:43:43	38.50	38.55	38.50	+0.25	1	2379
10:43:25	38.50	38.55	38.50	+0.25	3	2378
10:42:19	38.55	38.60	38.55	+0.30	1	2375
10:41:48	38.55	38.60	38.55	+0.30	1	2374
10:41:38	38.55	38.60	38.55	+0.30	2	2373
10:41:38	38.55	38.60	38.55	+0.30	2	2371
10:41:35	38.55	38.60	38.55	+0.30	5	2369
10:41:27	38.55	38.60	38.60	+0.35	1	2364
10:41:07	38.50	38.55	38.55	+0.30	1	2363
10:40:59	38.50	38.55	38.55	+0.30	1	2362
10:40:34	38.50	38.55	38.50	+0.25	2	2361
10:39:49	38.45	38.50	38.50	+0.25	2	2359
10:39:49	38.50	38.55	38.50	+0.25	7	2357
10:39:44	38.50	38.55	38.50	+0.25	30	2350
10:39:08	38.50	38.60	38.50	+0.25	2	2320
10:38:56	38.50	38.60	38.50	+0.25	5	2318
10:38:24	38.50	38.60	38.50	+0.25	2	2313
10:38:11	38.55	38.60	38.50	+0.25	9	2311
10:38:11	38.55	38.60	38.55	+0.30	9	2302
10:37:14	38.55	38.60	38.55	+0.30	2	2293
10:37:11	38.55	38.60	38.55	+0.30	2	2291
10:37:07	38.55	38.60	38.55	+0.30	3	2289
10:35:50	38.55	38.60	38.55	+0.30	10	2286
10:34:54	38.55	38.60	38.55	+0.30	1	2276
10:33:46	38.50	38.60	38.50	+0.25	4	2275
10:33:40	38.55	38.60	38.55	+0.30	4	2271
10:32:44	38.55	38.60	38.55	+0.30	1	2267
10:32:15	38.50	38.55	38.55	+0.30	1	2266
10:32:14	38.50	38.55	38.55	+0.30	2	2265
10:32:11	38.50	38.55	38.55	+0.30	1	2263
10:32:08	38.50	38.55	38.55	+0.30	10	2262
10:31:39	38.50	38.55	38.55	+0.30	5	2252
10:28:44	38.45	38.50	38.50	+0.25	1	2247
10:28:42	38.45	38.50	38.50	+0.25	1	2246
10:28:42	38.45	38.50	38.50	+0.25	1	2245
10:28:42	38.45	38.50	38.50	+0.25	3	2244
10:28:41	38.45	38.50	38.50	+0.25	8	2241
10:28:28	38.45	38.50	38.50	+0.25	2	2233
10:28:27	38.45	38.50	38.45	+0.20	12	2231
10:27:31	38.45	38.50	38.45	+0.20	1	2219
10:26:33	38.45	38.50	38.50	+0.25	1	2218
10:26:19	38.45	38.50	38.45	+0.20	2	2217
10:26:15	38.45	38.50	38.45	+0.20	6	2215
10:26:04	38.45	38.50	38.50	+0.25	1	2209
10:26:04	38.45	38.50	38.50	+0.25	3	2208
10:26:01	38.45	38.50	38.50	+0.25	1	2205
10:25:53	38.45	38.50	38.50	+0.25	1	2204
10:25:06	38.50	38.55	38.50	+0.25	1	2203
10:25:02	38.50	38.55	38.50	+0.25	1	2202
10:24:41	38.50	38.55	38.50	+0.25	1	2201
10:24:29	38.50	38.55	38.50	+0.25	1	2200
10:23:55	38.50	38.55	38.50	+0.25	1	2199
10:23:49	38.50	38.55	38.50	+0.25	1	2198
10:23:47	38.50	38.55	38.50	+0.25	5	2197
10:22:40	38.50	38.55	38.50	+0.25	2	2192
10:22:32	38.50	38.55	38.50	+0.25	5	2190
10:22:20	38.50	38.55	38.50	+0.25	1	2185
10:22:15	38.50	38.55	38.50	+0.25	1	2184
10:21:35	38.50	38.55	38.50	+0.25	1	2183
10:21:17	38.50	38.55	38.50	+0.25	1	2182
10:21:03	38.45	38.50	38.50	+0.25	3	2181
10:20:46	38.50	38.55	38.45	+0.20	3	2178
10:20:46	38.50	38.55	38.50	+0.25	1	2175
10:20:44	38.50	38.55	38.50	+0.25	1	2174
10:20:40	38.45	38.50	38.50	+0.25	1	2173
10:20:25	38.45	38.50	38.50	+0.25	1	2172
10:20:15	38.45	38.55	38.45	+0.20	3	2171
10:19:53	38.45	38.55	38.45	+0.20	2	2168
10:19:51	38.50	38.55	38.50	+0.25	5	2166
10:19:39	38.45	38.50	38.50	+0.25	1	2161
10:19:25	38.50	38.55	38.50	+0.25	4	2160
10:19:23	38.50	38.55	38.50	+0.25	1	2156
10:19:20	38.50	38.55	38.50	+0.25	50	2155
10:19:13	38.50	38.55	38.50	+0.25	2	2105
10:18:48	38.50	38.55	38.55	+0.30	1	2103
10:18:27	38.50	38.55	38.50	+0.25	10	2102
10:18:22	38.50	38.55	38.50	+0.25	2	2092
10:18:07	38.50	38.55	38.50	+0.25	2	2090
10:18:05	38.50	38.55	38.50	+0.25	7	2088
10:17:46	38.50	38.55	38.50	+0.25	3	2081
10:17:10	38.50	38.55	38.55	+0.30	5	2078
10:16:59	38.50	38.55	38.55	+0.30	1	2073
10:16:43	38.50	38.55	38.55	+0.30	3	2072
10:16:37	38.50	38.55	38.55	+0.30	2	2069
10:16:32	38.55	38.60	38.55	+0.30	5	2067
10:16:29	38.55	38.60	38.55	+0.30	3	2062
10:16:27	38.55	38.60	38.55	+0.30	1	2059
10:15:57	38.55	38.60	38.55	+0.30	5	2058
10:15:21	38.55	38.60	38.55	+0.30	2	2053
10:14:55	38.55	38.60	38.55	+0.30	5	2051
10:14:02	38.55	38.60	38.60	+0.35	1	2046
10:13:53	38.55	38.60	38.55	+0.30	1	2045
10:13:49	38.55	38.60	38.55	+0.30	1	2044
10:13:41	38.55	38.60	38.55	+0.30	2	2043
10:13:36	38.55	38.60	38.60	+0.35	1	2041
10:13:33	38.55	38.60	38.55	+0.30	5	2040
10:12:55	38.55	38.60	38.60	+0.35	1	2035
10:12:46	38.60	38.65	38.60	+0.35	1	2034
10:12:39	38.55	38.60	38.60	+0.35	1	2033
10:12:23	38.55	38.60	38.60	+0.35	1	2032
10:12:13	38.55	38.60	38.55	+0.30	1	2031
10:11:50	38.55	38.60	38.55	+0.30	2	2030
10:11:47	38.55	38.60	38.55	+0.30	1	2028
10:11:19	38.55	38.60	38.60	+0.35	1	2027
10:11:19	38.60	38.65	38.60	+0.35	1	2026
10:11:15	38.55	38.60	38.60	+0.35	1	2025
10:10:44	38.55	38.60	38.60	+0.35	1	2024
10:10:36	38.55	38.60	38.55	+0.30	2	2023
10:10:33	38.55	38.60	38.60	+0.35	5	2021
10:09:10	38.50	38.55	38.55	+0.30	1	2016
10:09:06	38.50	38.60	38.50	+0.25	2	2015
10:08:55	38.55	38.60	38.55	+0.30	9	2013
10:07:52	38.55	38.60	38.55	+0.30	1	2004
10:07:37	38.55	38.60	38.55	+0.30	1	2003
10:07:31	38.55	38.60	38.55	+0.30	15	2002
10:07:00	38.60	38.65	38.60	+0.35	5	1987
10:06:59	38.60	38.65	38.65	+0.40	3	1982
10:06:14	38.60	38.70	38.70	+0.45	1	1979
10:06:14	38.65	38.70	38.65	+0.40	9	1978
10:05:47	38.65	38.70	38.70	+0.45	2	1969
10:05:17	38.65	38.70	38.70	+0.45	1	1967
10:05:06	38.70	38.75	38.70	+0.45	7	1966
10:05:06	38.70	38.75	38.70	+0.45	10	1959
10:04:18	38.70	38.75	38.75	+0.50	1	1949
10:03:15	38.70	38.75	38.70	+0.45	3	1948
10:02:59	38.65	38.70	38.70	+0.45	11	1945
10:02:50	38.65	38.70	38.65	+0.40	1	1934
10:02:45	38.65	38.70	38.70	+0.45	1	1933
10:02:34	38.65	38.70	38.65	+0.40	1	1932
10:02:21	38.70	38.75	38.70	+0.45	1	1931
10:02:04	38.65	38.70	38.70	+0.45	1	1930
10:02:01	38.65	38.70	38.65	+0.40	1	1929
10:01:57	38.70	38.75	38.70	+0.45	4	1928
10:01:35	38.60	38.70	38.70	+0.45	1	1924
10:01:33	38.75	38.80	38.55	+0.30	16	1923
10:01:33	38.75	38.80	38.60	+0.35	40	1907
10:01:33	38.75	38.80	38.65	+0.40	12	1867
10:01:33	38.75	38.80	38.70	+0.45	10	1855
10:01:33	38.75	38.80	38.75	+0.50	22	1845
10:01:19	38.75	38.80	38.75	+0.50	10	1823
10:00:59	38.75	38.80	38.75	+0.50	4	1813
10:00:42	38.75	38.80	38.80	+0.55	1	1809
10:00:39	38.75	38.80	38.80	+0.55	1	1808
10:00:33	38.75	38.80	38.75	+0.50	2	1807
09:59:49	38.70	38.80	38.80	+0.55	1	1805
09:59:48	38.70	38.80	38.80	+0.55	1	1804
09:59:47	38.70	38.75	38.75	+0.50	19	1803
09:59:47	38.70	38.75	38.75	+0.50	1	1784
09:59:45	38.70	38.75	38.75	+0.50	1	1783
09:59:44	38.70	38.75	38.75	+0.50	1	1782
09:59:43	38.70	38.75	38.75	+0.50	1	1781
09:59:27	38.70	38.75	38.70	+0.45	3	1780
09:58:42	38.65	38.70	38.70	+0.45	9	1777
09:58:28	38.65	38.70	38.70	+0.45	1	1768
09:58:03	38.65	38.70	38.65	+0.40	1	1767
09:57:27	38.65	38.70	38.70	+0.45	1	1766
09:57:21	38.65	38.70	38.70	+0.45	1	1765
09:57:11	38.65	38.70	38.70	+0.45	1	1764
09:57:05	38.65	38.70	38.70	+0.45	1	1763
09:57:03	38.65	38.70	38.70	+0.45	1	1762
09:56:51	38.70	38.75	38.70	+0.45	82	1761
09:56:43	38.70	38.75	38.70	+0.45	2	1679
09:56:37	38.70	38.75	38.70	+0.45	1	1677
09:56:19	38.70	38.75	38.70	+0.45	2	1676
09:55:45	38.65	38.70	38.70	+0.45	1	1674
09:55:45	38.65	38.70	38.70	+0.45	1	1673
09:55:45	38.65	38.70	38.70	+0.45	2	1672
09:55:45	38.70	38.75	38.70	+0.45	2	1670
09:55:40	38.65	38.70	38.70	+0.45	1	1668
09:55:36	38.65	38.70	38.70	+0.45	1	1667
09:55:03	38.65	38.70	38.70	+0.45	1	1666
09:55:02	38.70	38.75	38.70	+0.45	1	1665
09:54:47	38.70	38.80	38.70	+0.45	7	1664
09:54:44	38.70	38.80	38.70	+0.45	1	1657
09:54:33	38.70	38.80	38.70	+0.45	5	1656
09:54:31	38.70	38.80	38.80	+0.55	1	1651
09:54:23	38.75	38.80	38.75	+0.50	1	1650
09:54:08	38.70	38.80	38.70	+0.45	1	1649
09:54:04	38.70	38.80	38.70	+0.45	1	1648
09:53:53	38.70	38.75	38.75	+0.50	5	1647
09:53:43	38.70	38.75	38.75	+0.50	8	1642
09:53:39	38.70	38.75	38.75	+0.50	1	1634
09:53:26	38.75	38.80	38.75	+0.50	1	1633
09:53:21	38.70	38.75	38.75	+0.50	4	1632
09:53:10	38.70	38.75	38.75	+0.50	1	1628
09:52:45	38.70	38.75	38.75	+0.50	1	1627
09:52:05	38.75	38.80	38.75	+0.50	1	1626
09:51:53	38.75	38.80	38.75	+0.50	3	1625
09:51:12	38.75	38.80	38.75	+0.50	1	1622
09:50:39	38.70	38.75	38.75	+0.50	1	1621
09:50:32	38.70	38.75	38.75	+0.50	3	1620
09:50:21	38.70	38.75	38.70	+0.45	1	1617
09:49:51	38.75	38.80	38.75	+0.50	4	1616
09:49:37	38.75	38.80	38.80	+0.55	1	1612
09:49:30	38.75	38.80	38.75	+0.50	20	1611
09:49:28	38.75	38.80	38.80	+0.55	6	1591
09:49:28	38.75	38.80	38.80	+0.55	30	1585
09:49:22	38.75	38.80	38.75	+0.50	3	1555
09:49:21	38.75	38.80	38.75	+0.50	3	1552
09:48:58	38.75	38.80	38.75	+0.50	3	1549
09:48:00	38.75	38.80	38.80	+0.55	1	1546
09:47:46	38.75	38.80	38.80	+0.55	1	1545
09:47:30	38.75	38.80	38.80	+0.55	2	1544
09:47:24	38.75	38.80	38.80	+0.55	2	1542
09:47:21	38.75	38.80	38.75	+0.50	1	1540
09:47:00	38.75	38.80	38.80	+0.55	2	1539
09:46:32	38.75	38.80	38.80	+0.55	1	1537
09:46:25	38.75	38.80	38.80	+0.55	10	1536
09:46:08	38.70	38.75	38.80	+0.55	12	1526
09:46:08	38.70	38.75	38.75	+0.50	3	1514
09:46:03	38.70	38.75	38.75	+0.50	1	1511
09:46:03	38.70	38.75	38.75	+0.50	5	1510
09:45:51	38.70	38.75	38.70	+0.45	2	1505
09:45:37	38.70	38.75	38.75	+0.50	1	1503
09:45:14	38.75	38.80	38.75	+0.50	1	1502
09:45:09	38.70	38.75	38.75	+0.50	8	1501
09:45:09	38.70	38.75	38.75	+0.50	10	1493
09:45:07	38.70	38.75	38.75	+0.50	1	1483
09:45:04	38.70	38.75	38.75	+0.50	3	1482
09:44:36	38.65	38.70	38.70	+0.45	1	1479
09:44:11	38.65	38.70	38.70	+0.45	4	1478
09:44:11	38.70	38.75	38.70	+0.45	1	1474
09:43:57	38.70	38.75	38.70	+0.45	1	1473
09:43:42	38.70	38.75	38.70	+0.45	2	1472
09:43:29	38.65	38.70	38.70	+0.45	10	1470
09:43:04	38.65	38.70	38.70	+0.45	1	1460
09:43:00	38.65	38.70	38.65	+0.40	1	1459
09:42:52	38.65	38.70	38.65	+0.40	2	1458
09:41:46	38.60	38.65	38.65	+0.40	1	1456
09:41:30	38.65	38.70	38.65	+0.40	1	1455
09:41:11	38.65	38.70	38.65	+0.40	1	1454
09:40:39	38.65	38.70	38.65	+0.40	2	1453
09:40:32	38.65	38.70	38.65	+0.40	3	1451
09:40:25	38.65	38.70	38.70	+0.45	1	1448
09:40:17	38.65	38.70	38.65	+0.40	1	1447
09:39:50	38.65	38.70	38.65	+0.40	1	1446
09:39:18	38.65	38.70	38.65	+0.40	3	1445
09:39:10	38.65	38.70	38.65	+0.40	1	1442
09:39:08	38.65	38.70	38.65	+0.40	6	1441
09:39:03	38.65	38.70	38.65	+0.40	1	1435
09:38:54	38.70	38.75	38.70	+0.45	7	1434
09:38:54	38.70	38.75	38.70	+0.45	18	1427
09:38:36	38.70	38.75	38.75	+0.50	1	1409
09:38:33	38.70	38.75	38.75	+0.50	1	1408
09:38:31	38.70	38.75	38.75	+0.50	1	1407
09:37:28	38.75	38.80	38.75	+0.50	2	1406
09:36:57	38.75	38.80	38.75	+0.50	2	1404
09:36:55	38.75	38.80	38.75	+0.50	1	1402
09:36:51	38.75	38.80	38.75	+0.50	1	1401
09:36:31	38.75	38.80	38.75	+0.50	4	1400
09:36:02	38.75	38.80	38.75	+0.50	5	1396
09:35:52	38.75	38.80	38.75	+0.50	2	1391
09:35:47	38.75	38.80	38.80	+0.55	1	1389
09:35:40	38.70	38.75	38.75	+0.50	3	1388
09:35:33	38.70	38.80	38.80	+0.55	10	1385
09:35:24	38.70	38.80	38.80	+0.55	2	1375
09:35:19	38.70	38.80	38.80	+0.55	1	1373
09:35:11	38.75	38.80	38.75	+0.50	2	1372
09:34:51	38.75	38.80	38.80	+0.55	1	1370
09:34:47	38.70	38.80	38.80	+0.55	2	1369
09:34:37	38.70	38.80	38.80	+0.55	1	1367
09:34:20	38.70	38.75	38.80	+0.55	8	1366
09:34:20	38.70	38.75	38.75	+0.50	2	1358
09:33:37	38.75	38.80	38.75	+0.50	1	1356
09:33:36	38.75	38.80	38.75	+0.50	1	1355
09:33:33	38.75	38.80	38.75	+0.50	1	1354
09:33:29	38.75	38.80	38.75	+0.50	2	1353
09:33:23	38.75	38.80	38.80	+0.55	1	1351
09:33:09	38.70	38.80	38.80	+0.55	1	1350
09:33:03	38.70	38.75	38.75	+0.50	1	1349
09:32:18	38.70	38.80	38.80	+0.55	4	1348
09:32:14	38.75	38.80	38.80	+0.55	1	1344
09:32:10	38.80	38.85	38.80	+0.55	1	1343
09:32:03	38.80	38.85	38.80	+0.55	5	1342
09:31:56	38.80	38.85	38.80	+0.55	2	1337
09:31:51	38.85	38.90	38.85	+0.60	2	1335
09:31:36	38.80	38.85	38.85	+0.60	1	1333
09:31:31	38.80	38.85	38.85	+0.60	1	1332
09:31:20	38.85	38.90	38.85	+0.60	3	1331
09:31:16	38.85	38.90	38.90	+0.65	3	1328
09:30:50	38.75	38.80	38.90	+0.65	8	1325
09:30:50	38.75	38.80	38.85	+0.60	7	1317
09:30:50	38.75	38.80	38.80	+0.55	4	1310
09:30:27	38.75	38.80	38.80	+0.55	1	1306
09:30:21	38.80	38.85	38.80	+0.55	2	1305
09:30:16	38.80	38.85	38.80	+0.55	1	1303
09:30:11	38.85	38.90	38.85	+0.60	3	1302
09:30:11	38.85	38.90	38.85	+0.60	1	1299
09:30:06	38.85	38.90	38.90	+0.65	1	1298
09:29:41	38.85	38.90	38.90	+0.65	15	1297
09:29:31	38.90	38.95	38.90	+0.65	1	1282
09:29:31	38.90	38.95	38.90	+0.65	5	1281
09:29:23	38.90	38.95	38.95	+0.70	2	1276
09:29:22	38.90	38.95	38.90	+0.65	1	1274
09:29:19	38.90	38.95	38.90	+0.65	1	1273
09:29:11	38.85	38.90	38.90	+0.65	19	1272
09:29:05	38.85	38.90	38.85	+0.60	1	1253
09:29:00	38.80	38.85	38.85	+0.60	5	1252
09:28:55	38.80	38.85	38.85	+0.60	1	1247
09:28:55	38.80	38.85	38.85	+0.60	8	1246
09:28:33	38.80	38.85	38.85	+0.60	5	1238
09:28:30	38.80	38.85	38.80	+0.55	4	1233
09:28:23	38.75	38.80	38.80	+0.55	1	1229
09:28:17	38.75	38.80	38.80	+0.55	4	1228
09:28:16	38.75	38.80	38.80	+0.55	10	1224
09:28:16	38.65	38.70	38.70	+0.45	32	1214
09:28:13	38.65	38.70	38.70	+0.45	1	1182
09:28:10	38.65	38.70	38.70	+0.45	1	1181
09:28:09	38.75	38.80	38.70	+0.45	12	1180
09:28:09	38.75	38.80	38.75	+0.50	4	1168
09:28:03	38.70	38.80	38.80	+0.55	1	1164
09:27:46	38.70	38.80	38.80	+0.55	1	1163
09:27:46	38.75	38.80	38.75	+0.50	3	1162
09:27:34	38.70	38.75	38.75	+0.50	1	1159
09:27:34	38.70	38.75	38.75	+0.50	30	1158
09:27:20	38.70	38.80	38.80	+0.55	1	1128
09:27:14	38.65	38.70	38.70	+0.45	1	1127
09:27:14	38.65	38.70	38.70	+0.45	23	1126
09:27:14	38.65	38.70	38.65	+0.40	1	1103
09:26:53	38.65	38.70	38.70	+0.45	1	1102
09:26:52	38.65	38.70	38.70	+0.45	3	1101
09:26:52	38.65	38.70	38.70	+0.45	7	1098
09:26:52	38.65	38.70	38.70	+0.45	34	1091
09:26:52	38.65	38.70	38.70	+0.45	13	1057
09:26:52	38.70	38.75	38.70	+0.45	7	1044
09:26:51	38.70	38.75	38.75	+0.50	4	1037
09:26:39	38.70	38.75	38.75	+0.50	1	1033
09:26:24	38.70	38.75	38.75	+0.50	1	1032
09:26:21	38.75	38.80	38.75	+0.50	5	1031
09:26:08	38.75	38.80	38.75	+0.50	1	1026
09:26:02	38.75	38.80	38.80	+0.55	1	1025
09:25:53	38.70	38.75	38.75	+0.50	12	1024
09:25:46	38.65	38.70	38.70	+0.45	1	1012
09:25:40	38.65	38.70	38.70	+0.45	2	1011
09:25:37	38.60	38.70	38.70	+0.45	2	1009
09:25:32	38.60	38.70	38.70	+0.45	5	1007
09:25:16	38.70	38.75	38.70	+0.45	1	1002
09:25:13	38.70	38.75	38.70	+0.45	1	1001
09:25:01	38.70	38.80	38.70	+0.45	1	1000
09:25:00	38.70	38.80	38.70	+0.45	5	999
09:24:52	38.75	38.80	38.70	+0.45	17	994
09:24:52	38.75	38.80	38.75	+0.50	1	977
09:24:46	38.70	38.80	38.70	+0.45	1	976
09:24:35	38.70	38.80	38.70	+0.45	2	975
09:24:24	38.70	38.80	38.70	+0.45	2	973
09:24:24	38.70	38.80	38.70	+0.45	5	971
09:24:18	38.70	38.80	38.70	+0.45	5	966
09:23:59	38.65	38.70	38.70	+0.45	10	961
09:23:58	38.65	38.75	38.75	+0.50	1	951
09:23:54	38.75	38.80	38.75	+0.50	1	950
09:23:52	38.65	38.75	38.75	+0.50	2	949
09:23:48	38.70	38.80	38.70	+0.45	2	947
09:23:48	38.70	38.75	38.75	+0.50	1	945
09:23:47	38.70	38.75	38.70	+0.45	1	944
09:23:26	38.75	38.80	38.75	+0.50	5	943
09:23:26	38.75	38.80	38.80	+0.55	1	938
09:23:11	38.75	38.80	38.75	+0.50	1	937
09:23:05	38.60	38.70	38.75	+0.50	5	936
09:23:05	38.60	38.70	38.70	+0.45	6	931
09:22:54	38.70	38.75	38.70	+0.45	17	925
09:22:54	38.70	38.80	38.70	+0.45	5	908
09:22:54	38.70	38.80	38.70	+0.45	1	903
09:22:54	38.70	38.80	38.70	+0.45	2	902
09:22:51	38.75	38.80	38.75	+0.50	1	900
09:22:36	38.80	38.85	38.80	+0.55	1	899
09:22:36	38.80	38.85	38.80	+0.55	1	898
09:22:24	38.80	38.85	38.80	+0.55	4	897
09:22:24	38.80	38.85	38.80	+0.55	1	893
09:22:22	38.85	38.90	38.85	+0.60	1	892
09:22:22	38.85	38.90	38.85	+0.60	1	891
09:22:22	38.80	38.85	38.85	+0.60	6	890
09:22:22	38.80	38.85	38.85	+0.60	1	884
09:22:13	38.75	38.80	38.80	+0.55	5	883
09:22:07	38.65	38.75	38.75	+0.50	3	878
09:22:02	38.65	38.70	38.70	+0.45	3	875
09:22:02	38.65	38.70	38.70	+0.45	3	872
09:21:42	38.60	38.65	38.65	+0.40	3	869
09:21:41	38.55	38.60	38.60	+0.35	3	866
09:21:40	38.50	38.55	38.55	+0.30	2	863
09:21:35	38.45	38.50	38.50	+0.25	19	861
09:21:35	38.40	38.45	38.45	+0.20	21	842
09:21:35	38.40	38.45	38.45	+0.20	3	821
09:20:51	38.40	38.45	38.40	+0.15	3	818
09:20:24	38.40	38.45	38.40	+0.15	1	815
09:20:06	38.40	38.45	38.40	+0.15	1	814
09:19:59	38.40	38.45	38.40	+0.15	5	813
09:19:59	38.35	38.40	38.40	+0.15	5	808
09:19:54	38.35	38.40	38.40	+0.15	3	803
09:19:13	38.40	38.45	38.40	+0.15	1	800
09:19:02	38.30	38.40	38.45	+0.20	1	799
09:19:02	38.30	38.40	38.40	+0.15	3	798
09:19:01	38.35	38.40	38.35	+0.10	1	795
09:18:57	38.30	38.40	38.40	+0.15	3	794
09:18:54	38.30	38.40	38.40	+0.15	2	791
09:18:50	38.35	38.40	38.35	+0.10	1	789
09:18:36	38.30	38.35	38.40	+0.15	8	788
09:18:36	38.30	38.35	38.35	+0.10	5	780
09:18:19	38.30	38.40	38.30	+0.05	2	775
09:17:51	38.30	38.35	38.30	+0.05	1	773
09:17:50	38.25	38.35	38.25	0	2	772
09:17:49	38.25	38.30	38.30	+0.05	1	770
09:17:46	38.25	38.30	38.30	+0.05	1	769
09:17:46	38.25	38.30	38.30	+0.05	7	768
09:17:40	38.25	38.30	38.30	+0.05	3	761
09:17:19	38.35	38.40	38.35	+0.10	3	758
09:17:19	38.35	38.40	38.35	+0.10	3	755
09:17:19	38.35	38.40	38.35	+0.10	1	752
09:17:19	38.25	38.35	38.35	+0.10	3	751
09:17:08	38.30	38.35	38.30	+0.05	12	748
09:17:08	38.30	38.40	38.30	+0.05	26	736
09:17:08	38.35	38.40	38.35	+0.10	1	710
09:16:51	38.35	38.40	38.35	+0.10	6	709
09:16:51	38.35	38.40	38.35	+0.10	2	703
09:16:21	38.35	38.40	38.35	+0.10	2	701
09:16:20	38.35	38.40	38.40	+0.15	1	699
09:16:12	38.35	38.40	38.35	+0.10	1	698
09:15:14	38.30	38.35	38.35	+0.10	2	697
09:15:09	38.30	38.35	38.35	+0.10	10	695
09:15:08	38.30	38.35	38.30	+0.05	1	685
09:14:43	38.30	38.35	38.30	+0.05	1	684
09:13:46	38.35	38.40	38.35	+0.10	6	683
09:13:43	38.30	38.35	38.35	+0.10	4	677
09:13:41	38.35	38.40	38.35	+0.10	1	673
09:13:22	38.35	38.40	38.40	+0.15	3	672
09:13:19	38.35	38.40	38.35	+0.10	2	669
09:12:49	38.35	38.40	38.35	+0.10	8	667
09:12:43	38.35	38.40	38.40	+0.15	1	659
09:12:38	38.40	38.45	38.40	+0.15	1	658
09:12:37	38.35	38.40	38.40	+0.15	2	657
09:12:12	38.35	38.45	38.35	+0.10	7	655
09:12:12	38.40	38.45	38.40	+0.15	1	648
09:12:12	38.40	38.45	38.40	+0.15	2	647
09:11:12	38.40	38.45	38.45	+0.20	1	645
09:11:03	38.40	38.45	38.40	+0.15	1	644
09:10:58	38.40	38.45	38.45	+0.20	1	643
09:10:47	38.35	38.45	38.45	+0.20	2	642
09:10:15	38.35	38.45	38.35	+0.10	1	640
09:10:15	38.45	38.50	38.45	+0.20	4	639
09:10:15	38.30	38.45	38.45	+0.20	5	635
09:10:12	38.30	38.45	38.45	+0.20	5	630
09:10:02	38.30	38.40	38.45	+0.20	2	625
09:10:02	38.30	38.40	38.40	+0.15	5	623
09:09:58	38.35	38.45	38.35	+0.10	5	618
09:09:49	38.40	38.45	38.35	+0.10	4	613
09:09:49	38.40	38.45	38.40	+0.15	1	609
09:09:49	38.35	38.40	38.40	+0.15	1	608
09:09:37	38.35	38.40	38.35	+0.10	2	607
09:09:33	38.35	38.40	38.35	+0.10	1	605
09:09:27	38.35	38.40	38.35	+0.10	16	604
09:09:02	38.35	38.40	38.35	+0.10	3	588
09:08:57	38.35	38.40	38.35	+0.10	6	585
09:08:36	38.25	38.35	38.35	+0.10	3	579
09:08:21	38.25	38.35	38.25	0	10	576
09:07:52	38.25	38.35	38.25	0	2	566
09:07:51	38.25	38.35	38.25	0	2	564
09:07:44	38.25	38.30	38.30	+0.05	3	562
09:07:38	38.30	38.35	38.30	+0.05	25	559
09:07:38	38.30	38.40	38.30	+0.05	29	534
09:07:36	38.35	38.40	38.35	+0.10	3	505
09:07:35	38.35	38.40	38.35	+0.10	1	502
09:07:34	38.35	38.40	38.35	+0.10	2	501
09:07:28	38.30	38.35	38.40	+0.15	3	499
09:07:28	38.30	38.35	38.35	+0.10	2	496
09:07:25	38.30	38.35	38.35	+0.10	1	494
09:07:12	38.30	38.35	38.40	+0.15	2	493
09:07:12	38.30	38.35	38.35	+0.10	6	491
09:07:10	38.35	38.40	38.35	+0.10	4	485
09:06:57	38.35	38.40	38.35	+0.10	1	481
09:06:53	38.35	38.40	38.35	+0.10	1	480
09:06:53	38.35	38.40	38.35	+0.10	1	479
09:06:53	38.40	38.50	38.35	+0.10	5	478
09:06:14	38.40	38.45	38.45	+0.20	18	473
09:06:14	38.45	38.50	38.45	+0.20	19	455
09:06:14	38.45	38.50	38.45	+0.20	1	436
09:06:10	38.45	38.50	38.45	+0.20	1	435
09:06:03	38.45	38.50	38.45	+0.20	2	434
09:05:57	38.50	38.55	38.50	+0.25	1	432
09:05:54	38.50	38.55	38.50	+0.25	1	431
09:05:41	38.45	38.50	38.50	+0.25	1	430
09:05:41	38.45	38.50	38.50	+0.25	1	429
09:05:41	38.50	38.60	38.50	+0.25	3	428
09:05:40	38.45	38.60	38.60	+0.35	2	425
09:05:31	38.45	38.50	38.50	+0.25	9	423
09:05:25	38.45	38.50	38.50	+0.25	1	414
09:05:25	38.45	38.50	38.45	+0.20	1	413
09:05:15	38.45	38.50	38.45	+0.20	1	412
09:05:15	38.45	38.50	38.45	+0.20	5	411
09:05:11	38.45	38.50	38.50	+0.25	2	406
09:05:10	38.50	38.55	38.50	+0.25	19	404
09:05:10	38.55	38.60	38.55	+0.30	10	385
09:05:07	38.60	38.65	38.60	+0.35	2	375
09:04:53	38.60	38.65	38.60	+0.35	1	373
09:04:00	38.60	38.65	38.65	+0.40	2	372
09:03:55	38.60	38.65	38.60	+0.35	1	370
09:03:44	38.55	38.60	38.60	+0.35	8	369
09:03:44	38.60	38.65	38.60	+0.35	2	361
09:03:40	38.55	38.60	38.60	+0.35	2	359
09:03:40	38.55	38.60	38.60	+0.35	2	357
09:03:31	38.55	38.60	38.60	+0.35	1	355
09:03:27	38.60	38.65	38.60	+0.35	3	354
09:02:48	38.55	38.60	38.60	+0.35	17	351
09:02:48	38.60	38.70	38.60	+0.35	3	334
09:02:46	38.60	38.70	38.55	+0.30	3	331
09:02:46	38.60	38.70	38.60	+0.35	1	328
09:02:41	38.55	38.60	38.60	+0.35	6	327
09:02:41	38.65	38.70	38.60	+0.35	2	321
09:02:41	38.65	38.70	38.65	+0.40	2	319
09:02:38	38.60	38.70	38.60	+0.35	1	317
09:02:38	38.55	38.65	38.65	+0.40	6	316
09:02:38	38.60	38.65	38.60	+0.35	1	310
09:02:29	38.60	38.70	38.60	+0.35	3	309
09:02:26	38.60	38.65	38.65	+0.40	3	306
09:02:26	38.60	38.65	38.65	+0.40	2	303
09:02:19	38.60	38.70	38.60	+0.35	6	301
09:02:19	38.65	38.70	38.65	+0.40	4	295
09:02:15	38.70	38.75	38.70	+0.45	3	291
09:02:15	38.70	38.80	38.70	+0.45	1	288
09:02:11	38.70	38.80	38.70	+0.45	1	287
09:02:08	38.70	38.75	38.75	+0.50	2	286
09:02:08	38.70	38.75	38.75	+0.50	5	284
09:02:08	38.70	38.75	38.75	+0.50	5	279
09:02:07	38.70	38.75	38.70	+0.45	1	274
09:02:05	38.65	38.75	38.65	+0.40	2	273
09:01:58	38.60	38.65	38.65	+0.40	6	271
09:01:58	38.65	38.75	38.65	+0.40	4	265
09:01:53	38.60	38.65	38.65	+0.40	1	261
09:01:51	38.65	38.75	38.60	+0.35	6	260
09:01:51	38.65	38.75	38.65	+0.40	4	254
09:01:48	38.65	38.75	38.65	+0.40	1	250
09:01:45	38.60	38.75	38.75	+0.50	1	249
09:01:40	38.80	38.90	38.80	+0.55	3	248
09:01:37	38.85	38.90	38.85	+0.60	1	245
09:01:31	38.80	38.90	38.90	+0.65	1	244
09:01:29	38.85	39.00	38.85	+0.60	1	243
09:01:28	38.85	38.95	38.95	+0.70	1	242
09:01:28	38.95	39.00	38.95	+0.70	1	241
09:01:19	38.85	38.95	38.95	+0.70	4	240
09:01:18	38.80	38.85	38.85	+0.60	1	236
09:01:18	38.85	38.95	38.85	+0.60	2	235
09:01:12	38.90	38.95	38.85	+0.60	4	233
09:01:12	38.90	38.95	38.90	+0.65	1	229
09:01:10	38.85	38.95	38.85	+0.60	1	228
09:01:10	38.85	38.95	38.95	+0.70	3	227
09:01:10	38.80	38.90	38.90	+0.65	14	224
09:01:10	38.75	38.85	38.85	+0.60	6	210
09:01:07	38.75	38.80	38.80	+0.55	2	204
09:01:06	38.65	38.75	38.75	+0.50	5	202
09:01:06	38.60	38.75	38.75	+0.50	7	197
09:01:06	38.65	38.75	38.65	+0.40	1	190
09:01:05	38.65	38.70	38.70	+0.45	2	189
09:00:59	38.60	38.70	38.60	+0.35	1	187
09:00:57	38.55	38.65	38.65	+0.40	3	186
09:00:54	38.55	38.60	38.60	+0.35	1	183
09:00:54	38.55	38.60	38.60	+0.35	1	182
09:00:51	38.55	38.60	38.60	+0.35	1	181
09:00:35	38.50	38.60	38.60	+0.35	1	180
09:00:35	38.50	38.55	38.55	+0.30	1	179
09:00:34	38.45	38.50	38.50	+0.25	3	178
09:00:08	--	--	38.45	+0.20	34	175

　

其他人也逛...

3M 細滑牙線棒盒裝促銷包(160支入)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

麥當勞大麥克好禮即享券

PChome 購物儲值6,000元

大潤發5000元即享券(餘額型)

臺灣漫遊錄

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

麥當勞雙層牛肉吉事堡好禮即享券

App Store Card $ 1000 - 數位序號

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

POCO X8 Pro 8G/256G

麥當勞勁辣鷄腿堡好禮即享券

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

貿易融資利息減碼5118家廠商受...

外資上週轉買超1650億元　加碼...

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

‧台北電腦展　鴻海秀AI基建機器...
‧中石化推選新任董事長　資深媒...
‧群益台灣精選高息6/16除息　配...

加密貨幣

比特幣BTC	71971.25	-1,782.50	-2.42%
以太幣ETH	1983.16	-36.08	-1.79%
瑞波幣XRP	1.30	-0.04	-2.86%
比特幣現金BCH	283.56	-19.39	-6.40%
萊特幣LTC	51.01	-1.34	-2.56%
卡達幣ADA	0.230086	-0.01	-2.28%
波場幣TRX	0.348303	0.00	0.19%
恆星幣XLM	0.265234	0.04	15.86%

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。