最新來福諧波招股進行中：中國精密傳動龍頭全鏈路自研卡位人形機器人黃金賽道熱門央行：穩定幣納入外匯管理　擬建立移轉資料通報機制

更新報價

奕力-KY (6962) 半導體業上市聯發科集團

39.90 ▲+0.90 +2.31% 1.85億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.90	4,687	39.90	13	39.95	54	38.80	40.10	38.50	39.00

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	39.90	39.95	39.90	+0.90	3	4687
13:30:00	39.90	39.95	39.90	+0.90	194	4684
13:24:56	39.80	39.85	39.85	+0.85	1	4490
13:24:53	39.80	39.85	39.85	+0.85	1	4489
13:24:39	39.80	39.85	39.85	+0.85	1	4488
13:24:32	39.80	39.85	39.80	+0.80	6	4487
13:24:30	39.80	39.85	39.85	+0.85	1	4481
13:24:08	39.80	39.85	39.85	+0.85	3	4480
13:24:07	39.80	39.85	39.80	+0.80	1	4477
13:24:02	39.80	39.85	39.80	+0.80	1	4476
13:23:51	39.75	39.80	39.80	+0.80	8	4475
13:23:27	39.75	39.80	39.80	+0.80	2	4467
13:23:20	39.75	39.80	39.80	+0.80	5	4465
13:23:01	39.75	39.80	39.80	+0.80	1	4460
13:22:49	39.75	39.80	39.80	+0.80	5	4459
13:22:16	39.75	39.80	39.75	+0.75	20	4454
13:22:00	39.75	39.80	39.80	+0.80	2	4434
13:21:55	39.75	39.80	39.75	+0.75	5	4432
13:21:34	39.80	39.85	39.80	+0.80	5	4427
13:21:34	39.80	39.85	39.80	+0.80	1	4422
13:21:33	39.80	39.85	39.80	+0.80	4	4421
13:21:30	39.80	39.85	39.80	+0.80	2	4417
13:21:07	39.80	39.85	39.80	+0.80	5	4415
13:20:56	39.80	39.85	39.80	+0.80	6	4410
13:20:55	39.80	39.85	39.80	+0.80	1	4404
13:20:42	39.80	39.85	39.80	+0.80	1	4403
13:20:32	39.80	39.85	39.80	+0.80	1	4402
13:20:32	39.75	39.80	39.80	+0.80	13	4401
13:20:32	39.80	39.85	39.80	+0.80	6	4388
13:20:22	39.80	39.85	39.80	+0.80	1	4382
13:20:02	39.75	39.80	39.80	+0.80	4	4381
13:19:51	39.75	39.85	39.85	+0.85	1	4377
13:19:50	39.75	39.85	39.75	+0.75	1	4376
13:19:50	39.75	39.80	39.80	+0.80	3	4375
13:19:50	39.75	39.80	39.80	+0.80	3	4372
13:19:50	39.75	39.80	39.80	+0.80	5	4369
13:19:50	39.85	39.90	39.80	+0.80	14	4364
13:19:50	39.85	39.90	39.85	+0.85	28	4350
13:19:23	39.85	39.90	39.85	+0.85	2	4322
13:19:16	39.85	39.90	39.85	+0.85	1	4320
13:19:05	39.85	39.90	39.85	+0.85	1	4319
13:18:49	39.85	39.90	39.85	+0.85	1	4318
13:18:29	39.85	39.90	39.90	+0.90	1	4317
13:18:15	39.85	39.90	39.90	+0.90	1	4316
13:18:13	39.85	39.90	39.90	+0.90	3	4315
13:18:11	39.85	39.90	39.85	+0.85	1	4312
13:18:07	39.85	39.90	39.85	+0.85	1	4311
13:17:53	39.85	39.90	39.90	+0.90	1	4310
13:17:51	39.85	39.90	39.90	+0.90	1	4309
13:17:50	39.85	39.90	39.90	+0.90	6	4308
13:17:35	39.85	39.90	39.85	+0.85	1	4302
13:17:21	39.85	39.90	39.85	+0.85	2	4301
13:17:06	39.85	39.90	39.85	+0.85	3	4299
13:16:50	39.85	39.90	39.85	+0.85	2	4296
13:16:49	39.85	39.90	39.85	+0.85	2	4294
13:16:20	39.85	39.90	39.85	+0.85	1	4292
13:16:03	39.85	39.90	39.85	+0.85	2	4291
13:15:50	39.85	39.90	39.85	+0.85	2	4289
13:15:44	39.85	39.90	39.85	+0.85	1	4287
13:15:37	39.85	39.90	39.85	+0.85	2	4286
13:15:36	39.85	39.90	39.90	+0.90	10	4284
13:15:33	39.85	39.90	39.85	+0.85	1	4274
13:15:16	39.85	39.90	39.85	+0.85	1	4273
13:15:09	39.85	39.90	39.85	+0.85	1	4272
13:14:52	39.85	39.90	39.85	+0.85	1	4271
13:14:41	39.85	39.90	39.85	+0.85	1	4270
13:14:40	39.85	39.90	39.85	+0.85	1	4269
13:14:37	39.85	39.90	39.85	+0.85	1	4268
13:14:25	39.85	39.90	39.85	+0.85	5	4267
13:14:09	39.85	39.90	39.85	+0.85	1	4262
13:13:57	39.85	39.90	39.85	+0.85	2	4261
13:13:56	39.85	39.90	39.85	+0.85	1	4259
13:13:44	39.85	39.90	39.85	+0.85	4	4258
13:13:39	39.85	39.90	39.85	+0.85	1	4254
13:13:09	39.85	39.90	39.85	+0.85	1	4253
13:12:34	39.85	39.90	39.85	+0.85	1	4252
13:12:19	39.85	39.90	39.90	+0.90	2	4251
13:12:12	39.85	39.90	39.90	+0.90	1	4249
13:12:02	39.85	39.90	39.90	+0.90	1	4248
13:11:59	39.85	39.90	39.90	+0.90	1	4247
13:11:54	39.85	39.90	39.90	+0.90	2	4246
13:11:47	39.85	39.90	39.90	+0.90	1	4244
13:11:45	39.85	39.90	39.90	+0.90	6	4243
13:11:45	39.80	39.90	39.90	+0.90	22	4237
13:11:38	39.80	39.90	39.90	+0.90	1	4215
13:11:32	39.80	39.85	39.85	+0.85	2	4214
13:11:30	39.80	39.85	39.85	+0.85	1	4212
13:11:30	39.80	39.85	39.85	+0.85	1	4211
13:11:30	39.85	39.90	39.85	+0.85	1	4210
13:11:27	39.85	39.90	39.85	+0.85	13	4209
13:10:42	39.85	39.90	39.85	+0.85	1	4196
13:10:12	39.85	39.90	39.85	+0.85	2	4195
13:10:05	39.85	39.90	39.85	+0.85	3	4193
13:09:50	39.85	39.90	39.85	+0.85	5	4190
13:09:15	39.80	39.85	39.85	+0.85	1	4185
13:09:15	39.85	39.90	39.85	+0.85	3	4184
13:09:11	39.85	39.90	39.85	+0.85	17	4181
13:09:08	39.85	39.90	39.90	+0.90	1	4164
13:08:26	39.85	39.90	39.85	+0.85	2	4163
13:08:22	39.85	39.90	39.85	+0.85	10	4161
13:08:19	39.85	39.90	39.85	+0.85	1	4151
13:08:02	39.85	39.90	39.85	+0.85	1	4150
13:07:53	39.80	39.85	39.85	+0.85	20	4149
13:07:32	39.80	39.85	39.85	+0.85	1	4129
13:07:32	39.80	39.85	39.85	+0.85	1	4128
13:06:44	39.75	39.80	39.80	+0.80	6	4127
13:06:43	39.75	39.80	39.80	+0.80	1	4121
13:06:40	39.75	39.80	39.80	+0.80	1	4120
13:06:39	39.75	39.80	39.80	+0.80	2	4119
13:06:27	39.75	39.80	39.80	+0.80	1	4117
13:06:16	39.75	39.80	39.80	+0.80	11	4116
13:06:11	39.75	39.80	39.80	+0.80	10	4105
13:06:00	39.75	39.80	39.80	+0.80	1	4095
13:06:00	39.75	39.80	39.80	+0.80	1	4094
13:05:35	39.75	39.80	39.80	+0.80	2	4093
13:05:27	39.75	39.80	39.80	+0.80	1	4091
13:05:26	39.70	39.75	39.75	+0.75	21	4090
13:05:25	39.70	39.75	39.75	+0.75	29	4069
13:05:19	39.70	39.75	39.70	+0.70	2	4040
13:05:04	39.65	39.70	39.70	+0.70	10	4038
13:04:57	39.65	39.70	39.70	+0.70	2	4028
13:04:38	39.70	39.75	39.70	+0.70	1	4026
13:04:30	39.65	39.70	39.70	+0.70	1	4025
13:04:24	39.65	39.75	39.75	+0.75	1	4024
13:04:22	39.65	39.70	39.70	+0.70	2	4023
13:04:16	39.65	39.75	39.75	+0.75	2	4021
13:04:11	39.65	39.70	39.70	+0.70	5	4019
13:03:57	39.65	39.70	39.70	+0.70	2	4014
13:03:54	39.65	39.70	39.70	+0.70	1	4012
13:03:01	39.65	39.70	39.70	+0.70	2	4011
13:02:50	39.70	39.75	39.70	+0.70	1	4009
13:02:45	39.65	39.75	39.65	+0.65	2	4008
13:02:32	39.65	39.70	39.70	+0.70	7	4006
13:02:32	39.65	39.70	39.70	+0.70	10	3999
13:01:42	39.65	39.70	39.70	+0.70	1	3989
13:01:37	39.65	39.70	39.70	+0.70	1	3988
13:01:37	39.65	39.75	39.75	+0.75	1	3987
13:01:21	39.65	39.75	39.75	+0.75	1	3986
13:00:57	39.60	39.70	39.70	+0.70	9	3985
13:00:53	39.60	39.65	39.65	+0.65	1	3976
13:00:33	39.65	39.70	39.65	+0.65	4	3975
13:00:28	39.65	39.70	39.70	+0.70	1	3971
13:00:27	39.65	39.70	39.70	+0.70	5	3970
13:00:11	39.65	39.75	39.75	+0.75	1	3965
13:00:09	39.65	39.70	39.70	+0.70	38	3964
13:00:06	39.65	39.70	39.65	+0.65	3	3926
12:59:52	39.65	39.70	39.65	+0.65	1	3923
12:59:41	39.60	39.65	39.65	+0.65	1	3922
12:59:25	39.60	39.65	39.65	+0.65	1	3921
12:58:57	39.60	39.70	39.70	+0.70	3	3920
12:58:48	39.60	39.65	39.65	+0.65	2	3917
12:58:48	39.60	39.65	39.65	+0.65	5	3915
12:58:47	39.60	39.65	39.65	+0.65	1	3910
12:57:59	39.55	39.65	39.65	+0.65	1	3909
12:57:59	39.55	39.65	39.65	+0.65	4	3908
12:57:24	39.55	39.60	39.60	+0.60	10	3904
12:57:21	39.55	39.60	39.60	+0.60	1	3894
12:57:17	39.55	39.60	39.55	+0.55	3	3893
12:57:13	39.50	39.55	39.55	+0.55	1	3890
12:57:13	39.50	39.55	39.55	+0.55	2	3889
12:56:57	39.50	39.60	39.50	+0.50	1	3887
12:56:22	39.50	39.60	39.50	+0.50	2	3886
12:56:17	39.50	39.60	39.50	+0.50	3	3884
12:56:07	39.50	39.55	39.55	+0.55	4	3881
12:55:18	39.50	39.55	39.50	+0.50	2	3877
12:54:40	39.50	39.55	39.50	+0.50	2	3875
12:54:22	39.50	39.55	39.55	+0.55	1	3873
12:53:56	39.50	39.55	39.55	+0.55	2	3872
12:53:43	39.55	39.60	39.55	+0.55	6	3870
12:52:28	39.55	39.60	39.55	+0.55	1	3864
12:51:55	39.55	39.60	39.60	+0.60	1	3863
12:51:47	39.55	39.60	39.60	+0.60	1	3862
12:51:12	39.60	39.65	39.60	+0.60	1	3861
12:50:30	39.55	39.65	39.65	+0.65	2	3860
12:50:30	39.55	39.60	39.60	+0.60	10	3858
12:50:26	39.55	39.60	39.55	+0.55	1	3848
12:48:01	39.50	39.55	39.55	+0.55	1	3847
12:48:01	39.50	39.55	39.55	+0.55	1	3846
12:47:35	39.50	39.55	39.55	+0.55	1	3845
12:47:18	39.50	39.55	39.55	+0.55	1	3844
12:47:18	39.50	39.55	39.55	+0.55	1	3843
12:46:48	39.50	39.60	39.50	+0.50	2	3842
12:46:12	39.50	39.55	39.55	+0.55	1	3840
12:45:58	39.50	39.55	39.55	+0.55	1	3839
12:45:41	39.55	39.60	39.55	+0.55	3	3838
12:45:17	39.55	39.60	39.60	+0.60	2	3835
12:44:59	39.55	39.60	39.60	+0.60	2	3833
12:43:25	39.60	39.65	39.60	+0.60	2	3831
12:43:17	39.60	39.65	39.60	+0.60	1	3829
12:43:03	39.60	39.65	39.60	+0.60	5	3828
12:42:33	39.55	39.60	39.60	+0.60	3	3823
12:42:20	39.55	39.60	39.60	+0.60	9	3820
12:41:38	39.50	39.60	39.60	+0.60	1	3811
12:41:36	39.50	39.55	39.55	+0.55	2	3810
12:41:35	39.50	39.55	39.55	+0.55	3	3808
12:40:56	39.50	39.55	39.55	+0.55	3	3805
12:40:23	39.50	39.55	39.55	+0.55	12	3802
12:40:23	39.50	39.55	39.55	+0.55	1	3790
12:40:23	39.50	39.55	39.55	+0.55	3	3789
12:38:58	39.50	39.55	39.50	+0.50	1	3786
12:38:46	39.50	39.55	39.55	+0.55	1	3785
12:38:24	39.45	39.50	39.50	+0.50	20	3784
12:38:18	39.45	39.50	39.50	+0.50	1	3764
12:38:01	39.40	39.50	39.50	+0.50	1	3763
12:37:43	39.40	39.45	39.45	+0.45	11	3762
12:37:31	39.45	39.50	39.45	+0.45	1	3751
12:37:13	39.40	39.50	39.50	+0.50	1	3750
12:36:47	39.40	39.50	39.50	+0.50	1	3749
12:36:47	39.40	39.45	39.45	+0.45	8	3748
12:36:42	39.40	39.45	39.40	+0.40	2	3740
12:36:03	39.40	39.45	39.40	+0.40	1	3738
12:35:39	39.40	39.45	39.40	+0.40	1	3737
12:35:25	39.40	39.45	39.40	+0.40	1	3736
12:34:41	39.35	39.40	39.40	+0.40	1	3735
12:34:41	39.40	39.45	39.40	+0.40	1	3734
12:34:29	39.40	39.45	39.40	+0.40	2	3733
12:34:23	39.40	39.45	39.40	+0.40	1	3731
12:34:23	39.40	39.45	39.40	+0.40	1	3730
12:34:03	39.40	39.45	39.40	+0.40	1	3729
12:33:31	39.40	39.45	39.40	+0.40	2	3728
12:33:17	39.40	39.45	39.40	+0.40	1	3726
12:33:05	39.40	39.45	39.40	+0.40	1	3725
12:32:19	39.30	39.40	39.40	+0.40	1	3724
12:32:04	39.30	39.35	39.35	+0.35	1	3723
12:31:55	39.35	39.40	39.35	+0.35	2	3722
12:31:30	39.30	39.40	39.40	+0.40	10	3720
12:31:27	39.30	39.35	39.35	+0.35	1	3710
12:31:11	39.30	39.35	39.35	+0.35	2	3709
12:31:11	39.30	39.35	39.35	+0.35	1	3707
12:31:10	39.30	39.35	39.30	+0.30	1	3706
12:30:53	39.30	39.35	39.35	+0.35	1	3705
12:30:11	39.25	39.30	39.30	+0.30	10	3704
12:28:44	39.25	39.30	39.30	+0.30	1	3694
12:28:38	39.25	39.30	39.30	+0.30	1	3693
12:27:21	39.25	39.30	39.30	+0.30	5	3692
12:26:32	39.25	39.30	39.30	+0.30	1	3687
12:24:59	39.25	39.30	39.30	+0.30	1	3686
12:24:24	39.25	39.30	39.30	+0.30	1	3685
12:24:04	39.30	39.35	39.30	+0.30	5	3684
12:22:29	39.30	39.35	39.30	+0.30	5	3679
12:21:44	39.30	39.35	39.30	+0.30	1	3674
12:21:44	39.20	39.30	39.30	+0.30	1	3673
12:21:31	39.25	39.30	39.25	+0.25	2	3672
12:21:22	39.20	39.25	39.25	+0.25	1	3670
12:20:37	39.25	39.30	39.25	+0.25	4	3669
12:20:31	39.25	39.30	39.30	+0.30	1	3665
12:19:57	39.20	39.30	39.30	+0.30	1	3664
12:18:42	39.20	39.30	39.30	+0.30	4	3663
12:18:42	39.20	39.25	39.25	+0.25	1	3659
12:18:42	39.20	39.25	39.25	+0.25	1	3658
12:18:06	39.20	39.25	39.25	+0.25	2	3657
12:18:00	39.20	39.25	39.25	+0.25	1	3655
12:17:16	39.20	39.25	39.25	+0.25	1	3654
12:16:27	39.20	39.25	39.25	+0.25	1	3653
12:15:37	39.15	39.20	39.20	+0.20	1	3652
12:15:35	39.15	39.20	39.20	+0.20	1	3651
12:15:20	39.20	39.25	39.20	+0.20	1	3650
12:15:01	39.15	39.25	39.15	+0.15	1	3649
12:14:30	39.20	39.25	39.20	+0.20	1	3648
12:14:29	39.20	39.25	39.20	+0.20	1	3647
12:14:10	39.20	39.25	39.20	+0.20	1	3646
12:14:00	39.15	39.20	39.20	+0.20	4	3645
12:13:14	39.15	39.20	39.15	+0.15	1	3641
12:11:38	39.15	39.20	39.15	+0.15	2	3640
12:11:32	39.15	39.20	39.15	+0.15	1	3638
12:11:31	39.15	39.20	39.15	+0.15	1	3637
12:11:25	39.15	39.20	39.15	+0.15	1	3636
12:11:20	39.15	39.20	39.15	+0.15	5	3635
12:10:37	39.15	39.20	39.15	+0.15	3	3630
12:10:31	39.15	39.20	39.15	+0.15	5	3627
12:10:02	39.20	39.25	39.20	+0.20	6	3622
12:10:02	39.20	39.25	39.20	+0.20	1	3616
12:09:57	39.20	39.25	39.20	+0.20	10	3615
12:09:33	39.20	39.25	39.20	+0.20	5	3605
12:09:28	39.20	39.25	39.20	+0.20	2	3600
12:09:18	39.20	39.25	39.20	+0.20	2	3598
12:08:46	39.20	39.25	39.25	+0.25	1	3596
12:08:44	39.25	39.30	39.25	+0.25	1	3595
12:08:25	39.20	39.25	39.25	+0.25	1	3594
12:07:56	39.20	39.25	39.25	+0.25	3	3593
12:06:09	39.20	39.25	39.25	+0.25	2	3590
12:05:10	39.25	39.30	39.25	+0.25	13	3588
12:03:31	39.25	39.30	39.30	+0.30	1	3575
12:03:17	39.25	39.35	39.35	+0.35	5	3574
12:03:17	39.30	39.35	39.30	+0.30	6	3569
12:03:17	39.30	39.35	39.30	+0.30	3	3563
12:03:17	39.25	39.30	39.30	+0.30	1	3560
12:03:03	39.25	39.30	39.30	+0.30	1	3559
12:02:45	39.25	39.30	39.30	+0.30	4	3558
12:02:43	39.25	39.30	39.30	+0.30	3	3554
12:02:43	39.25	39.30	39.30	+0.30	3	3551
12:02:16	39.25	39.30	39.30	+0.30	1	3548
12:01:36	39.25	39.30	39.30	+0.30	1	3547
12:00:02	39.20	39.25	39.25	+0.25	1	3546
11:59:47	39.20	39.25	39.25	+0.25	2	3545
11:59:26	39.25	39.30	39.25	+0.25	8	3543
11:58:32	39.25	39.30	39.30	+0.30	2	3535
11:57:51	39.20	39.25	39.25	+0.25	1	3533
11:57:49	39.20	39.25	39.25	+0.25	1	3532
11:57:26	39.20	39.25	39.25	+0.25	1	3531
11:57:06	39.20	39.25	39.20	+0.20	3	3530
11:56:53	39.20	39.25	39.20	+0.20	2	3527
11:56:25	39.25	39.30	39.20	+0.20	1	3525
11:56:25	39.25	39.30	39.25	+0.25	2	3524
11:56:23	39.25	39.30	39.30	+0.30	1	3522
11:55:46	39.25	39.30	39.30	+0.30	1	3521
11:54:52	39.25	39.30	39.25	+0.25	1	3520
11:54:11	39.25	39.30	39.25	+0.25	1	3519
11:53:04	39.25	39.30	39.25	+0.25	1	3518
11:52:53	39.25	39.30	39.25	+0.25	9	3517
11:52:19	39.20	39.25	39.25	+0.25	2	3508
11:51:58	39.20	39.25	39.25	+0.25	5	3506
11:51:58	39.25	39.30	39.25	+0.25	7	3501
11:51:57	39.25	39.30	39.25	+0.25	5	3494
11:51:35	39.25	39.30	39.30	+0.30	1	3489
11:51:15	39.30	39.35	39.30	+0.30	1	3488
11:51:11	39.30	39.35	39.30	+0.30	5	3487
11:49:53	39.25	39.35	39.35	+0.35	1	3482
11:49:51	39.25	39.30	39.30	+0.30	2	3481
11:49:26	39.30	39.35	39.30	+0.30	4	3479
11:49:14	39.30	39.35	39.30	+0.30	1	3475
11:49:01	39.30	39.35	39.30	+0.30	1	3474
11:48:42	39.25	39.30	39.30	+0.30	2	3473
11:48:03	39.30	39.35	39.30	+0.30	7	3471
11:48:03	39.30	39.35	39.30	+0.30	20	3464
11:47:51	39.35	39.40	39.35	+0.35	3	3444
11:47:26	39.35	39.40	39.35	+0.35	1	3441
11:47:10	39.35	39.40	39.35	+0.35	3	3440
11:47:00	39.35	39.40	39.35	+0.35	1	3437
11:46:41	39.35	39.40	39.35	+0.35	5	3436
11:45:41	39.35	39.40	39.35	+0.35	1	3431
11:45:37	39.35	39.40	39.35	+0.35	7	3430
11:45:36	39.35	39.40	39.35	+0.35	3	3423
11:44:49	39.40	39.45	39.40	+0.40	15	3420
11:42:40	39.40	39.45	39.40	+0.40	1	3405
11:42:17	39.40	39.45	39.40	+0.40	1	3404
11:42:17	39.40	39.45	39.40	+0.40	8	3403
11:42:08	39.40	39.45	39.45	+0.45	1	3395
11:41:25	39.45	39.50	39.45	+0.45	7	3394
11:41:07	39.45	39.50	39.45	+0.45	3	3387
11:40:49	39.45	39.50	39.45	+0.45	12	3384
11:39:41	39.45	39.50	39.50	+0.50	1	3372
11:38:59	39.50	39.55	39.50	+0.50	1	3371
11:38:57	39.45	39.50	39.50	+0.50	1	3370
11:37:47	39.50	39.55	39.50	+0.50	2	3369
11:35:38	39.45	39.50	39.50	+0.50	1	3367
11:35:13	39.45	39.50	39.50	+0.50	1	3366
11:33:58	39.50	39.55	39.50	+0.50	3	3365
11:33:05	39.45	39.50	39.50	+0.50	1	3362
11:33:03	39.45	39.50	39.45	+0.45	5	3361
11:32:59	39.45	39.50	39.50	+0.50	3	3356
11:32:56	39.45	39.50	39.50	+0.50	1	3353
11:32:49	39.45	39.50	39.50	+0.50	1	3352
11:32:43	39.45	39.50	39.50	+0.50	1	3351
11:32:40	39.45	39.50	39.50	+0.50	1	3350
11:32:21	39.45	39.50	39.50	+0.50	2	3349
11:32:21	39.50	39.55	39.50	+0.50	3	3347
11:32:08	39.50	39.55	39.50	+0.50	1	3344
11:31:08	39.45	39.50	39.50	+0.50	4	3343
11:31:05	39.45	39.50	39.50	+0.50	1	3339
11:31:04	39.50	39.55	39.50	+0.50	4	3338
11:30:22	39.50	39.55	39.50	+0.50	2	3334
11:29:16	39.50	39.55	39.50	+0.50	1	3332
11:29:15	39.50	39.55	39.50	+0.50	3	3331
11:27:55	39.45	39.55	39.55	+0.55	1	3328
11:26:46	39.45	39.55	39.55	+0.55	1	3327
11:26:46	39.50	39.55	39.50	+0.50	1	3326
11:26:09	39.50	39.60	39.60	+0.60	3	3325
11:26:08	39.45	39.55	39.55	+0.55	4	3322
11:26:08	39.45	39.50	39.50	+0.50	8	3318
11:26:08	39.45	39.50	39.45	+0.45	5	3310
11:24:40	39.45	39.50	39.45	+0.45	1	3305
11:24:37	39.45	39.50	39.45	+0.45	1	3304
11:24:34	39.45	39.50	39.45	+0.45	1	3303
11:24:21	39.45	39.50	39.45	+0.45	2	3302
11:24:18	39.50	39.55	39.50	+0.50	12	3300
11:24:01	39.50	39.55	39.50	+0.50	1	3288
11:23:41	39.50	39.55	39.55	+0.55	1	3287
11:22:19	39.55	39.60	39.55	+0.55	1	3286
11:22:16	39.55	39.60	39.55	+0.55	2	3285
11:21:18	39.50	39.55	39.55	+0.55	2	3283
11:20:27	39.55	39.60	39.55	+0.55	1	3281
11:19:49	39.50	39.55	39.55	+0.55	1	3280
11:19:49	39.55	39.60	39.55	+0.55	18	3279
11:19:34	39.60	39.65	39.60	+0.60	1	3261
11:19:19	39.60	39.65	39.60	+0.60	5	3260
11:17:27	39.55	39.65	39.65	+0.65	1	3255
11:17:25	39.55	39.60	39.60	+0.60	1	3254
11:17:25	39.55	39.60	39.60	+0.60	1	3253
11:17:25	39.60	39.65	39.60	+0.60	4	3252
11:16:58	39.60	39.70	39.70	+0.70	3	3248
11:16:10	39.65	39.70	39.60	+0.60	1	3245
11:16:10	39.65	39.70	39.65	+0.65	1	3244
11:16:00	39.65	39.70	39.70	+0.70	1	3243
11:15:12	39.65	39.70	39.70	+0.70	1	3242
11:15:08	39.65	39.70	39.70	+0.70	1	3241
11:14:59	39.65	39.70	39.70	+0.70	1	3240
11:14:32	39.65	39.70	39.70	+0.70	1	3239
11:14:29	39.60	39.65	39.65	+0.65	5	3238
11:14:16	39.65	39.70	39.70	+0.70	1	3233
11:14:16	39.60	39.70	39.70	+0.70	10	3232
11:14:07	39.60	39.70	39.70	+0.70	2	3222
11:14:06	39.60	39.65	39.65	+0.65	1	3220
11:14:06	39.60	39.65	39.65	+0.65	1	3219
11:13:01	39.65	39.70	39.65	+0.65	1	3218
11:12:49	39.65	39.70	39.70	+0.70	1	3217
11:12:32	39.65	39.70	39.70	+0.70	1	3216
11:12:28	39.65	39.70	39.70	+0.70	5	3215
11:11:51	39.60	39.65	39.65	+0.65	2	3210
11:11:51	39.60	39.65	39.65	+0.65	5	3208
11:11:35	39.60	39.65	39.65	+0.65	1	3203
11:11:33	39.60	39.65	39.65	+0.65	1	3202
11:10:53	39.55	39.65	39.65	+0.65	1	3201
11:10:39	39.55	39.65	39.65	+0.65	1	3200
11:10:38	39.60	39.65	39.60	+0.60	5	3199
11:10:23	39.55	39.60	39.60	+0.60	17	3194
11:10:23	39.55	39.60	39.60	+0.60	32	3177
11:10:23	39.55	39.60	39.60	+0.60	5	3145
11:09:51	39.45	39.60	39.60	+0.60	1	3140
11:09:48	39.50	39.60	39.50	+0.50	2	3139
11:09:25	39.50	39.55	39.55	+0.55	16	3137
11:09:25	39.50	39.55	39.55	+0.55	6	3121
11:09:25	39.45	39.50	39.50	+0.50	15	3115
11:09:17	39.40	39.50	39.40	+0.40	1	3100
11:09:15	39.45	39.50	39.45	+0.45	1	3099
11:09:06	39.40	39.50	39.40	+0.40	3	3098
11:08:53	39.40	39.50	39.40	+0.40	3	3095
11:07:41	39.40	39.45	39.50	+0.50	2	3092
11:07:41	39.40	39.45	39.45	+0.45	3	3090
11:07:38	39.45	39.50	39.45	+0.45	2	3087
11:07:28	39.40	39.45	39.45	+0.45	3	3085
11:06:48	39.40	39.45	39.45	+0.45	1	3082
11:06:32	39.40	39.50	39.40	+0.40	2	3081
11:06:17	39.40	39.45	39.45	+0.45	1	3079
11:06:11	39.40	39.45	39.45	+0.45	4	3078
11:05:37	39.40	39.45	39.45	+0.45	1	3074
11:05:32	39.40	39.45	39.40	+0.40	1	3073
11:05:06	39.40	39.45	39.45	+0.45	1	3072
11:02:25	39.45	39.60	39.45	+0.45	5	3071
11:01:57	39.45	39.50	39.50	+0.50	3	3066
11:01:55	39.45	39.50	39.50	+0.50	1	3063
11:01:52	39.45	39.55	39.55	+0.55	2	3062
11:01:39	39.45	39.50	39.50	+0.50	2	3060
11:01:39	39.45	39.50	39.50	+0.50	2	3058
11:01:20	39.45	39.50	39.50	+0.50	1	3056
11:01:07	39.50	39.55	39.45	+0.45	7	3055
11:01:07	39.50	39.55	39.50	+0.50	3	3048
11:00:58	39.50	39.55	39.55	+0.55	1	3045
11:00:50	39.50	39.55	39.55	+0.55	1	3044
11:00:37	39.50	39.55	39.50	+0.50	1	3043
10:59:20	39.45	39.50	39.50	+0.50	28	3042
10:59:16	39.45	39.50	39.45	+0.45	10	3014
10:59:15	39.45	39.50	39.45	+0.45	1	3004
10:59:01	39.45	39.50	39.45	+0.45	4	3003
10:58:58	39.45	39.50	39.45	+0.45	1	2999
10:58:58	39.45	39.50	39.45	+0.45	2	2998
10:58:18	39.45	39.50	39.45	+0.45	6	2996
10:58:08	39.45	39.50	39.45	+0.45	12	2990
10:58:06	39.45	39.50	39.45	+0.45	2	2978
10:57:49	39.45	39.50	39.45	+0.45	3	2976
10:57:46	39.45	39.50	39.50	+0.50	1	2973
10:57:44	39.45	39.50	39.45	+0.45	1	2972
10:57:23	39.45	39.50	39.50	+0.50	1	2971
10:57:11	39.50	39.55	39.50	+0.50	1	2970
10:57:04	39.45	39.50	39.50	+0.50	1	2969
10:56:31	39.50	39.55	39.50	+0.50	5	2968
10:56:31	39.50	39.55	39.50	+0.50	1	2963
10:56:13	39.50	39.55	39.50	+0.50	1	2962
10:55:48	39.50	39.55	39.50	+0.50	2	2961
10:55:42	39.45	39.50	39.50	+0.50	1	2959
10:54:03	39.50	39.55	39.50	+0.50	10	2958
10:53:22	39.45	39.50	39.50	+0.50	1	2948
10:53:14	39.45	39.50	39.50	+0.50	1	2947
10:52:51	39.50	39.60	39.50	+0.50	2	2946
10:52:49	39.45	39.55	39.55	+0.55	7	2944
10:52:49	39.45	39.55	39.55	+0.55	2	2937
10:52:36	39.45	39.50	39.50	+0.50	1	2935
10:52:36	39.45	39.50	39.50	+0.50	15	2934
10:52:36	39.40	39.45	39.45	+0.45	2	2919
10:51:45	39.40	39.45	39.45	+0.45	3	2917
10:51:34	39.45	39.55	39.45	+0.45	1	2914
10:51:33	39.40	39.50	39.50	+0.50	3	2913
10:51:33	39.40	39.50	39.40	+0.40	1	2910
10:51:33	39.40	39.45	39.45	+0.45	3	2909
10:51:28	39.35	39.40	39.40	+0.40	1	2906
10:51:28	39.35	39.40	39.40	+0.40	2	2905
10:51:28	39.40	39.45	39.40	+0.40	4	2903
10:51:13	39.40	39.45	39.40	+0.40	1	2899
10:51:11	39.40	39.45	39.40	+0.40	5	2898
10:51:10	39.40	39.45	39.40	+0.40	1	2893
10:50:29	39.40	39.45	39.40	+0.40	2	2892
10:50:06	39.45	39.50	39.45	+0.45	1	2890
10:49:47	39.45	39.50	39.50	+0.50	3	2889
10:49:47	39.50	39.60	39.50	+0.50	3	2886
10:49:32	39.45	39.55	39.55	+0.55	3	2883
10:49:31	39.40	39.45	39.45	+0.45	17	2880
10:49:31	39.45	39.50	39.45	+0.45	3	2863
10:49:09	39.45	39.50	39.45	+0.45	4	2860
10:49:07	39.45	39.50	39.45	+0.45	1	2856
10:49:07	39.40	39.45	39.45	+0.45	4	2855
10:49:07	39.45	39.50	39.45	+0.45	1	2851
10:48:54	39.45	39.50	39.45	+0.45	4	2850
10:48:45	39.45	39.50	39.45	+0.45	4	2846
10:48:24	39.50	39.55	39.50	+0.50	6	2842
10:48:22	39.50	39.55	39.55	+0.55	1	2836
10:48:13	39.55	39.60	39.55	+0.55	3	2835
10:47:59	39.50	39.55	39.55	+0.55	1	2832
10:47:56	39.50	39.55	39.55	+0.55	1	2831
10:47:56	39.50	39.55	39.55	+0.55	1	2830
10:47:37	39.50	39.55	39.55	+0.55	4	2829
10:47:29	39.50	39.55	39.55	+0.55	5	2825
10:47:14	39.55	39.60	39.55	+0.55	15	2820
10:45:49	39.60	39.65	39.60	+0.60	1	2805
10:45:44	39.55	39.65	39.55	+0.55	10	2804
10:45:36	39.60	39.65	39.55	+0.55	7	2794
10:45:36	39.60	39.65	39.60	+0.60	3	2787
10:45:10	39.55	39.65	39.55	+0.55	1	2784
10:45:06	39.60	39.65	39.60	+0.60	2	2783
10:44:57	39.60	39.65	39.60	+0.60	1	2781
10:44:48	39.60	39.65	39.60	+0.60	1	2780
10:44:39	39.60	39.65	39.60	+0.60	5	2779
10:44:35	39.60	39.65	39.60	+0.60	1	2774
10:44:15	39.60	39.65	39.60	+0.60	4	2773
10:44:13	39.60	39.70	39.70	+0.70	1	2769
10:42:38	39.60	39.65	39.65	+0.65	1	2768
10:42:20	39.65	39.70	39.65	+0.65	2	2767
10:42:12	39.70	39.75	39.70	+0.70	13	2765
10:41:05	39.65	39.75	39.75	+0.75	4	2752
10:41:05	39.65	39.70	39.70	+0.70	14	2748
10:41:05	39.65	39.70	39.70	+0.70	2	2734
10:40:18	39.65	39.70	39.65	+0.65	2	2732
10:39:17	39.60	39.70	39.60	+0.60	1	2730
10:39:10	39.60	39.65	39.65	+0.65	1	2729
10:39:06	39.60	39.65	39.65	+0.65	2	2728
10:38:55	39.60	39.65	39.65	+0.65	5	2726
10:38:55	39.65	39.70	39.65	+0.65	4	2721
10:38:21	39.65	39.70	39.65	+0.65	1	2717
10:37:52	39.65	39.70	39.65	+0.65	1	2716
10:37:34	39.65	39.70	39.65	+0.65	1	2715
10:37:24	39.65	39.70	39.65	+0.65	1	2714
10:36:44	39.70	39.75	39.70	+0.70	2	2713
10:36:19	39.70	39.75	39.70	+0.70	1	2711
10:36:16	39.70	39.75	39.70	+0.70	2	2710
10:36:01	39.75	39.80	39.75	+0.75	9	2708
10:35:54	39.75	39.80	39.80	+0.80	1	2699
10:35:47	39.75	39.80	39.75	+0.75	1	2698
10:34:59	39.80	39.85	39.80	+0.80	1	2697
10:34:52	39.80	39.85	39.80	+0.80	4	2696
10:34:52	39.75	39.80	39.80	+0.80	1	2692
10:34:46	39.75	39.80	39.80	+0.80	2	2691
10:33:03	39.75	39.80	39.80	+0.80	1	2689
10:32:57	39.75	39.85	39.85	+0.85	1	2688
10:32:49	39.80	39.85	39.80	+0.80	2	2687
10:32:05	39.75	39.80	39.80	+0.80	3	2685
10:31:43	39.75	39.80	39.80	+0.80	1	2682
10:31:01	39.80	39.85	39.80	+0.80	1	2681
10:30:42	39.75	39.80	39.80	+0.80	1	2680
10:30:39	39.75	39.80	39.80	+0.80	1	2679
10:30:27	39.80	39.85	39.80	+0.80	3	2678
10:29:56	39.75	39.85	39.85	+0.85	1	2675
10:29:53	39.70	39.75	39.75	+0.75	1	2674
10:29:53	39.70	39.75	39.75	+0.75	2	2673
10:29:53	39.70	39.75	39.75	+0.75	2	2671
10:29:53	39.70	39.80	39.80	+0.80	2	2669
10:29:47	39.70	39.80	39.80	+0.80	5	2667
10:29:39	39.70	39.80	39.80	+0.80	3	2662
10:29:24	39.70	39.80	39.80	+0.80	2	2659
10:29:21	39.70	39.80	39.80	+0.80	6	2657
10:29:19	39.70	39.75	39.75	+0.75	1	2651
10:28:58	39.65	39.70	39.70	+0.70	1	2650
10:28:57	39.65	39.70	39.70	+0.70	1	2649
10:28:37	39.70	39.75	39.70	+0.70	1	2648
10:28:09	39.70	39.75	39.70	+0.70	5	2647
10:28:07	39.70	39.75	39.70	+0.70	2	2642
10:28:07	39.70	39.75	39.70	+0.70	1	2640
10:27:57	39.65	39.70	39.70	+0.70	1	2639
10:27:57	39.65	39.70	39.70	+0.70	1	2638
10:27:29	39.60	39.75	39.60	+0.60	1	2637
10:27:29	39.60	39.75	39.60	+0.60	1	2636
10:27:29	39.60	39.75	39.75	+0.75	1	2635
10:27:29	39.65	39.75	39.65	+0.65	4	2634
10:27:23	39.65	39.75	39.75	+0.75	1	2630
10:27:18	39.65	39.75	39.75	+0.75	2	2629
10:27:16	39.60	39.70	39.70	+0.70	1	2627
10:27:13	39.60	39.65	39.65	+0.65	1	2626
10:27:03	39.70	39.75	39.70	+0.70	1	2625
10:27:03	39.60	39.70	39.70	+0.70	7	2624
10:27:01	39.55	39.65	39.65	+0.65	3	2617
10:26:45	39.55	39.60	39.60	+0.60	7	2614
10:26:44	39.60	39.65	39.60	+0.60	1	2607
10:26:35	39.55	39.60	39.60	+0.60	1	2606
10:26:25	39.55	39.65	39.65	+0.65	1	2605
10:26:23	39.65	39.70	39.65	+0.65	1	2604
10:26:06	39.55	39.65	39.65	+0.65	1	2603
10:26:01	39.55	39.65	39.65	+0.65	1	2602
10:25:57	39.55	39.65	39.55	+0.55	1	2601
10:25:45	39.55	39.65	39.50	+0.50	8	2600
10:25:45	39.55	39.65	39.55	+0.55	2	2592
10:25:34	39.55	39.65	39.55	+0.55	3	2590
10:25:25	39.55	39.60	39.60	+0.60	3	2587
10:25:18	39.50	39.55	39.55	+0.55	3	2584
10:25:18	39.45	39.50	39.50	+0.50	22	2581
10:24:49	39.45	39.50	39.45	+0.45	1	2559
10:24:28	39.40	39.45	39.45	+0.45	5	2558
10:24:28	39.40	39.45	39.40	+0.40	3	2553
10:24:01	39.45	39.50	39.45	+0.45	2	2550
10:23:57	39.50	39.55	39.50	+0.50	7	2548
10:23:57	39.50	39.55	39.50	+0.50	8	2541
10:23:57	39.50	39.55	39.50	+0.50	8	2533
10:23:57	39.50	39.55	39.50	+0.50	5	2525
10:23:54	39.50	39.55	39.50	+0.50	2	2520
10:23:29	39.50	39.55	39.50	+0.50	1	2518
10:22:37	39.55	39.60	39.55	+0.55	1	2517
10:22:26	39.55	39.60	39.55	+0.55	1	2516
10:22:18	39.50	39.55	39.55	+0.55	3	2515
10:22:12	39.50	39.55	39.50	+0.50	1	2512
10:21:37	39.55	39.60	39.55	+0.55	6	2511
10:21:37	39.55	39.60	39.55	+0.55	7	2505
10:21:37	39.55	39.60	39.55	+0.55	12	2498
10:21:37	39.55	39.60	39.55	+0.55	1	2486
10:21:17	39.60	39.70	39.60	+0.60	2	2485
10:21:00	39.65	39.70	39.65	+0.65	1	2483
10:20:59	39.65	39.70	39.65	+0.65	1	2482
10:20:17	39.70	39.75	39.70	+0.70	1	2481
10:20:02	39.70	39.80	39.80	+0.80	1	2480
10:19:51	39.70	39.80	39.80	+0.80	1	2479
10:19:33	39.65	39.75	39.75	+0.75	3	2478
10:19:21	39.60	39.70	39.70	+0.70	4	2475
10:19:20	39.60	39.70	39.60	+0.60	6	2471
10:19:16	39.60	39.65	39.65	+0.65	5	2465
10:19:14	39.55	39.60	39.60	+0.60	14	2460
10:18:41	39.55	39.60	39.60	+0.60	1	2446
10:18:31	39.55	39.60	39.60	+0.60	10	2445
10:18:22	39.55	39.60	39.55	+0.55	2	2435
10:18:12	39.60	39.65	39.60	+0.60	11	2433
10:18:08	39.60	39.65	39.60	+0.60	1	2422
10:18:05	39.60	39.65	39.60	+0.60	1	2421
10:18:01	39.60	39.65	39.60	+0.60	1	2420
10:17:48	39.60	39.65	39.60	+0.60	1	2419
10:17:43	39.60	39.65	39.60	+0.60	1	2418
10:17:36	39.65	39.70	39.65	+0.65	4	2417
10:17:18	39.70	39.75	39.70	+0.70	2	2413
10:17:18	39.70	39.75	39.70	+0.70	7	2411
10:17:18	39.65	39.70	39.70	+0.70	1	2404
10:17:13	39.65	39.70	39.70	+0.70	1	2403
10:17:03	39.70	39.75	39.70	+0.70	1	2402
10:17:01	39.65	39.70	39.65	+0.65	1	2401
10:16:44	39.70	39.75	39.70	+0.70	2	2400
10:16:31	39.60	39.70	39.70	+0.70	1	2398
10:15:53	39.60	39.65	39.65	+0.65	2	2397
10:15:53	39.60	39.65	39.65	+0.65	1	2395
10:15:41	39.60	39.65	39.65	+0.65	7	2394
10:15:41	39.65	39.75	39.65	+0.65	13	2387
10:15:06	39.65	39.75	39.65	+0.65	1	2374
10:15:03	39.65	39.75	39.65	+0.65	1	2373
10:15:02	39.65	39.70	39.70	+0.70	1	2372
10:14:57	39.60	39.65	39.65	+0.65	1	2371
10:14:55	39.60	39.65	39.65	+0.65	1	2370
10:14:42	39.60	39.65	39.65	+0.65	1	2369
10:14:40	39.60	39.65	39.65	+0.65	1	2368
10:14:39	39.65	39.75	39.65	+0.65	1	2367
10:14:08	39.65	39.75	39.65	+0.65	2	2366
10:14:08	39.65	39.75	39.65	+0.65	1	2364
10:14:06	39.65	39.70	39.70	+0.70	1	2363
10:14:01	39.70	39.75	39.70	+0.70	1	2362
10:13:54	39.70	39.75	39.75	+0.75	1	2361
10:13:52	39.70	39.80	39.70	+0.70	1	2360
10:13:47	39.75	39.80	39.75	+0.75	4	2359
10:13:47	39.75	39.80	39.75	+0.75	3	2355
10:13:42	39.80	39.85	39.80	+0.80	14	2352
10:13:18	39.85	39.90	39.85	+0.85	1	2338
10:13:18	39.80	39.85	39.85	+0.85	1	2337
10:13:04	39.80	39.85	39.80	+0.80	1	2336
10:12:56	39.80	39.85	39.85	+0.85	1	2335
10:12:55	39.80	39.85	39.80	+0.80	6	2334
10:12:54	39.80	39.85	39.85	+0.85	1	2328
10:12:41	39.80	39.85	39.85	+0.85	1	2327
10:12:41	39.80	39.85	39.85	+0.85	1	2326
10:12:41	39.80	39.85	39.85	+0.85	1	2325
10:12:41	39.80	39.85	39.85	+0.85	1	2324
10:12:29	39.80	39.90	39.80	+0.80	1	2323
10:12:25	39.80	39.85	39.85	+0.85	1	2322
10:12:24	39.85	39.90	39.85	+0.85	1	2321
10:11:50	39.80	39.90	39.80	+0.80	1	2320
10:11:29	39.80	39.85	39.85	+0.85	1	2319
10:11:28	39.85	39.90	39.85	+0.85	1	2318
10:11:25	39.80	39.85	39.85	+0.85	1	2317
10:11:23	39.80	39.85	39.80	+0.80	1	2316
10:11:18	39.80	39.85	39.85	+0.85	1	2315
10:11:02	39.80	39.85	39.80	+0.80	1	2314
10:10:49	39.80	39.85	39.80	+0.80	1	2313
10:10:49	39.80	39.85	39.80	+0.80	1	2312
10:10:31	39.85	39.90	39.85	+0.85	1	2311
10:10:22	39.85	39.90	39.85	+0.85	1	2310
10:10:08	39.85	39.90	39.85	+0.85	2	2309
10:10:04	39.85	39.90	39.90	+0.90	1	2307
10:09:57	39.80	39.85	39.85	+0.85	1	2306
10:09:15	39.80	39.85	39.85	+0.85	2	2305
10:09:13	39.80	39.85	39.80	+0.80	2	2303
10:09:09	39.80	39.85	39.80	+0.80	1	2301
10:08:58	39.75	39.85	39.75	+0.75	2	2300
10:08:58	39.80	39.85	39.80	+0.80	2	2298
10:08:52	39.80	39.85	39.80	+0.80	1	2296
10:08:40	39.85	39.90	39.85	+0.85	1	2295
10:08:27	39.80	39.90	39.90	+0.90	2	2294
10:08:20	39.80	39.85	39.85	+0.85	1	2292
10:08:18	39.80	39.85	39.85	+0.85	10	2291
10:08:14	39.85	39.90	39.85	+0.85	1	2281
10:08:14	39.80	39.85	39.85	+0.85	1	2280
10:08:14	39.80	39.85	39.85	+0.85	2	2279
10:08:09	39.85	39.90	39.85	+0.85	1	2277
10:08:03	39.85	39.90	39.85	+0.85	1	2276
10:07:46	39.85	39.90	39.85	+0.85	2	2275
10:07:38	39.85	39.90	39.90	+0.90	1	2273
10:07:15	39.90	39.95	39.90	+0.90	2	2272
10:07:12	39.90	39.95	39.90	+0.90	1	2270
10:06:57	39.85	39.90	39.90	+0.90	4	2269
10:06:36	39.90	39.95	39.90	+0.90	2	2265
10:06:34	39.90	39.95	39.90	+0.90	1	2263
10:06:28	39.90	39.95	39.90	+0.90	1	2262
10:06:22	39.90	39.95	39.90	+0.90	1	2261
10:06:22	39.90	39.95	39.90	+0.90	1	2260
10:06:18	39.90	39.95	39.90	+0.90	1	2259
10:06:06	39.90	39.95	39.90	+0.90	1	2258
10:05:48	39.85	39.90	39.90	+0.90	15	2257
10:05:36	39.85	39.90	39.90	+0.90	1	2242
10:05:30	39.80	39.90	39.80	+0.80	5	2241
10:05:26	39.80	39.85	39.85	+0.85	1	2236
10:05:19	39.80	39.85	39.85	+0.85	1	2235
10:05:19	39.85	39.90	39.85	+0.85	1	2234
10:04:55	39.90	39.95	39.90	+0.90	3	2233
10:04:55	39.90	39.95	39.90	+0.90	3	2230
10:04:45	39.90	39.95	39.95	+0.95	1	2227
10:04:24	39.95	40.00	39.95	+0.95	1	2226
10:04:24	40.00	40.05	40.00	+1.00	32	2225
10:03:43	40.00	40.05	40.05	+1.05	4	2193
10:03:35	40.00	40.05	40.05	+1.05	5	2189
10:03:34	40.00	40.05	40.00	+1.00	1	2184
10:03:21	40.00	40.05	40.05	+1.05	1	2183
10:03:03	40.00	40.05	40.05	+1.05	1	2182
10:02:57	40.05	40.10	40.05	+1.05	1	2181
10:02:54	40.00	40.05	40.05	+1.05	14	2180
10:02:54	40.00	40.05	40.05	+1.05	1	2166
10:02:51	40.00	40.05	40.05	+1.05	1	2165
10:02:45	40.00	40.05	40.05	+1.05	10	2164
10:02:35	40.00	40.05	40.05	+1.05	1	2154
10:02:31	40.00	40.05	40.00	+1.00	1	2153
10:02:19	40.05	40.10	40.00	+1.00	1	2152
10:02:19	40.05	40.10	40.05	+1.05	19	2151
10:02:09	40.05	40.10	40.10	+1.10	10	2132
10:02:06	40.05	40.10	40.05	+1.05	1	2122
10:01:54	40.05	40.10	40.05	+1.05	1	2121
10:01:10	40.05	40.10	40.10	+1.10	1	2120
10:01:00	40.05	40.10	40.10	+1.10	1	2119
10:00:52	40.05	40.10	40.10	+1.10	1	2118
10:00:31	40.00	40.05	40.10	+1.10	1	2117
10:00:31	40.00	40.05	40.05	+1.05	4	2116
10:00:11	40.00	40.05	40.00	+1.00	1	2112
10:00:06	40.00	40.05	40.00	+1.00	1	2111
10:00:05	40.00	40.05	40.05	+1.05	1	2110
10:00:03	40.00	40.05	40.05	+1.05	3	2109
09:59:56	40.00	40.05	40.05	+1.05	1	2106
09:59:50	40.00	40.05	40.05	+1.05	1	2105
09:59:47	40.00	40.05	40.05	+1.05	1	2104
09:59:47	40.00	40.05	40.05	+1.05	2	2103
09:59:41	40.00	40.05	40.05	+1.05	1	2101
09:59:39	40.00	40.05	40.00	+1.00	1	2100
09:59:38	40.00	40.05	40.05	+1.05	1	2099
09:59:36	40.00	40.05	40.00	+1.00	1	2098
09:59:10	40.00	40.05	40.00	+1.00	1	2097
09:58:37	39.95	40.00	40.00	+1.00	5	2096
09:58:36	39.95	40.00	40.00	+1.00	1	2091
09:58:36	40.00	40.05	40.00	+1.00	4	2090
09:58:20	40.00	40.05	40.05	+1.05	7	2086
09:58:12	40.05	40.10	40.05	+1.05	3	2079
09:58:06	40.05	40.10	40.05	+1.05	1	2076
09:57:59	40.05	40.10	40.10	+1.10	1	2075
09:57:52	40.05	40.10	40.05	+1.05	1	2074
09:57:41	40.05	40.10	40.10	+1.10	1	2073
09:57:40	40.00	40.05	40.05	+1.05	1	2072
09:57:40	40.00	40.05	40.05	+1.05	1	2071
09:57:37	40.00	40.05	40.05	+1.05	1	2070
09:57:36	40.00	40.05	40.00	+1.00	1	2069
09:57:33	40.00	40.05	40.05	+1.05	1	2068
09:57:29	40.00	40.05	40.05	+1.05	1	2067
09:57:24	40.00	40.05	40.05	+1.05	4	2066
09:57:24	40.00	40.05	40.05	+1.05	1	2062
09:57:22	40.00	40.05	40.05	+1.05	1	2061
09:57:18	40.00	40.05	40.05	+1.05	4	2060
09:57:16	39.95	40.00	40.00	+1.00	7	2056
09:57:16	39.95	40.00	40.00	+1.00	17	2049
09:57:16	39.95	40.00	40.00	+1.00	24	2032
09:57:16	39.95	40.00	40.00	+1.00	2	2008
09:57:16	39.95	40.00	40.00	+1.00	52	2006
09:57:13	39.90	39.95	39.95	+0.95	1	1954
09:57:03	39.90	39.95	39.95	+0.95	2	1953
09:57:00	39.90	39.95	39.95	+0.95	2	1951
09:56:56	39.90	39.95	39.95	+0.95	1	1949
09:56:48	39.90	39.95	39.95	+0.95	1	1948
09:56:44	39.90	39.95	39.95	+0.95	1	1947
09:56:44	39.95	40.00	39.95	+0.95	1	1946
09:56:27	39.90	39.95	40.00	+1.00	1	1945
09:56:27	39.90	39.95	39.95	+0.95	1	1944
09:56:19	39.90	40.00	39.90	+0.90	1	1943
09:56:05	39.95	40.00	39.95	+0.95	2	1942
09:55:39	39.90	39.95	39.95	+0.95	1	1940
09:55:32	39.90	40.00	39.90	+0.90	1	1939
09:55:24	39.90	40.00	39.90	+0.90	2	1938
09:55:21	39.90	39.95	39.95	+0.95	8	1936
09:55:21	39.90	39.95	39.95	+0.95	8	1928
09:55:21	39.90	39.95	39.95	+0.95	8	1920
09:55:21	39.90	39.95	39.95	+0.95	1	1912
09:55:21	39.90	39.95	39.95	+0.95	20	1911
09:55:09	39.85	39.90	39.90	+0.90	3	1891
09:55:05	39.85	39.90	39.90	+0.90	1	1888
09:54:53	39.85	39.90	39.90	+0.90	1	1887
09:54:52	39.85	39.90	39.90	+0.90	1	1886
09:54:50	39.85	39.90	39.85	+0.85	1	1885
09:54:31	39.90	39.95	39.90	+0.90	1	1884
09:54:25	39.90	39.95	39.90	+0.90	1	1883
09:54:13	39.85	39.90	39.90	+0.90	1	1882
09:54:12	39.85	39.90	39.90	+0.90	1	1881
09:53:57	39.90	39.95	39.90	+0.90	10	1880
09:53:56	39.90	39.95	39.90	+0.90	2	1870
09:53:54	39.90	39.95	39.95	+0.95	1	1868
09:53:48	39.90	39.95	39.95	+0.95	2	1867
09:53:29	39.90	39.95	39.95	+0.95	4	1865
09:53:19	39.90	39.95	39.90	+0.90	2	1861
09:53:14	39.90	39.95	39.95	+0.95	1	1859
09:53:00	39.95	40.00	39.90	+0.90	9	1858
09:53:00	39.95	40.00	39.95	+0.95	11	1849
09:52:50	39.95	40.00	39.95	+0.95	1	1838
09:52:42	39.90	39.95	39.95	+0.95	1	1837
09:52:32	39.95	40.00	39.95	+0.95	2	1836
09:52:32	39.95	40.00	39.95	+0.95	3	1834
09:52:21	39.90	39.95	39.95	+0.95	1	1831
09:52:17	39.90	40.00	40.00	+1.00	5	1830
09:52:15	39.90	40.00	40.00	+1.00	1	1825
09:52:00	39.95	40.00	40.00	+1.00	3	1824
09:52:00	39.90	39.95	39.95	+0.95	58	1821
09:52:00	39.90	39.95	39.95	+0.95	2	1763
09:52:00	39.85	39.90	39.90	+0.90	25	1761
09:51:59	39.85	39.90	39.90	+0.90	1	1736
09:51:50	39.85	39.90	39.90	+0.90	2	1735
09:51:17	39.90	39.95	39.90	+0.90	1	1733
09:51:11	39.85	39.90	39.90	+0.90	9	1732
09:51:03	39.90	39.95	39.90	+0.90	1	1723
09:51:02	39.90	39.95	39.90	+0.90	6	1722
09:51:00	39.90	39.95	39.95	+0.95	2	1716
09:50:55	39.80	39.90	39.90	+0.90	1	1714
09:50:55	39.80	39.90	39.90	+0.90	1	1713
09:50:53	39.80	39.90	39.90	+0.90	1	1712
09:50:51	39.85	39.90	39.90	+0.90	5	1711
09:50:47	39.80	39.85	39.85	+0.85	6	1706
09:50:47	39.85	39.90	39.85	+0.85	4	1700
09:50:47	39.90	39.95	39.90	+0.90	1	1696
09:50:47	39.90	39.95	39.95	+0.95	5	1695
09:50:47	39.85	39.90	39.90	+0.90	6	1690
09:50:47	39.85	39.90	39.90	+0.90	2	1684
09:50:39	39.85	39.90	39.90	+0.90	1	1682
09:50:01	39.85	39.90	39.90	+0.90	1	1681
09:49:39	39.85	39.95	39.95	+0.95	1	1680
09:49:31	39.85	39.95	39.95	+0.95	1	1679
09:49:29	39.95	40.00	39.95	+0.95	1	1678
09:49:25	39.95	40.00	39.95	+0.95	1	1677
09:49:24	39.95	40.00	39.95	+0.95	4	1676
09:49:18	39.90	39.95	39.95	+0.95	4	1672
09:49:18	39.90	39.95	39.95	+0.95	7	1668
09:49:18	39.90	39.95	39.95	+0.95	7	1661
09:49:18	39.90	39.95	39.95	+0.95	4	1654
09:49:18	39.90	39.95	39.95	+0.95	41	1650
09:49:17	39.90	39.95	39.95	+0.95	3	1609
09:49:15	39.85	39.90	39.90	+0.90	40	1606
09:49:15	39.80	39.90	39.90	+0.90	6	1566
09:49:15	39.80	39.90	39.90	+0.90	10	1560
09:49:15	39.80	39.85	39.85	+0.85	22	1550
09:49:12	39.80	39.85	39.80	+0.80	1	1528
09:49:06	39.80	39.85	39.85	+0.85	1	1527
09:49:05	39.80	39.85	39.85	+0.85	1	1526
09:48:55	39.80	39.85	39.85	+0.85	1	1525
09:48:51	39.80	39.85	39.85	+0.85	1	1524
09:48:33	39.85	39.90	39.85	+0.85	1	1523
09:48:33	39.85	39.90	39.90	+0.90	1	1522
09:48:33	39.80	39.85	39.85	+0.85	16	1521
09:48:33	39.75	39.80	39.80	+0.80	8	1505
09:48:32	39.75	39.80	39.80	+0.80	2	1497
09:48:28	39.75	39.80	39.80	+0.80	3	1495
09:48:08	39.75	39.80	39.80	+0.80	1	1492
09:48:04	39.80	39.85	39.80	+0.80	1	1491
09:48:04	39.80	39.85	39.85	+0.85	1	1490
09:47:55	39.80	39.85	39.80	+0.80	1	1489
09:47:52	39.80	39.85	39.80	+0.80	6	1488
09:47:52	39.80	39.85	39.80	+0.80	1	1482
09:47:51	39.80	39.85	39.85	+0.85	1	1481
09:47:49	39.80	39.85	39.80	+0.80	10	1480
09:47:43	39.80	39.85	39.80	+0.80	1	1470
09:47:41	39.75	39.80	39.80	+0.80	3	1469
09:47:36	39.75	39.80	39.80	+0.80	1	1466
09:47:29	39.80	39.85	39.80	+0.80	4	1465
09:47:12	39.75	39.80	39.80	+0.80	1	1461
09:47:11	39.80	39.85	39.85	+0.85	1	1460
09:47:10	39.80	39.85	39.85	+0.85	8	1459
09:47:10	39.75	39.80	39.80	+0.80	27	1451
09:47:10	39.70	39.75	39.75	+0.75	5	1424
09:47:10	39.70	39.75	39.70	+0.70	1	1419
09:47:10	39.65	39.70	39.70	+0.70	12	1418
09:47:10	39.60	39.65	39.65	+0.65	1	1406
09:47:09	39.60	39.65	39.70	+0.70	9	1405
09:47:09	39.60	39.65	39.65	+0.65	1	1396
09:47:05	39.60	39.65	39.65	+0.65	1	1395
09:47:00	39.60	39.65	39.65	+0.65	1	1394
09:47:00	39.60	39.65	39.65	+0.65	5	1393
09:46:56	39.60	39.65	39.65	+0.65	2	1388
09:46:41	39.60	39.65	39.65	+0.65	1	1386
09:46:27	39.65	39.70	39.65	+0.65	2	1385
09:46:27	39.65	39.70	39.65	+0.65	3	1383
09:46:18	39.65	39.70	39.65	+0.65	1	1380
09:46:16	39.55	39.65	39.65	+0.65	12	1379
09:46:14	39.60	39.65	39.60	+0.60	1	1367
09:46:01	39.55	39.65	39.65	+0.65	4	1366
09:46:01	39.55	39.65	39.65	+0.65	5	1362
09:45:47	39.55	39.65	39.65	+0.65	2	1357
09:45:47	39.60	39.65	39.55	+0.55	1	1355
09:45:47	39.60	39.65	39.60	+0.60	1	1354
09:45:41	39.55	39.65	39.55	+0.55	2	1353
09:45:37	39.55	39.60	39.60	+0.60	12	1351
09:45:37	39.55	39.60	39.60	+0.60	1	1339
09:45:28	39.55	39.60	39.60	+0.60	1	1338
09:45:15	39.55	39.60	39.60	+0.60	3	1337
09:44:54	39.60	39.65	39.60	+0.60	5	1334
09:44:51	39.60	39.65	39.60	+0.60	1	1329
09:44:20	39.60	39.65	39.65	+0.65	1	1328
09:44:08	39.60	39.65	39.65	+0.65	1	1327
09:44:04	39.60	39.70	39.70	+0.70	1	1326
09:44:01	39.60	39.65	39.65	+0.65	6	1325
09:43:55	39.60	39.65	39.65	+0.65	1	1319
09:43:35	39.60	39.65	39.65	+0.65	1	1318
09:43:34	39.60	39.65	39.65	+0.65	1	1317
09:43:34	39.65	39.70	39.65	+0.65	1	1316
09:43:32	39.60	39.65	39.65	+0.65	1	1315
09:43:32	39.60	39.65	39.65	+0.65	1	1314
09:43:32	39.65	39.70	39.65	+0.65	8	1313
09:43:27	39.65	39.70	39.70	+0.70	5	1305
09:43:26	39.65	39.70	39.65	+0.65	2	1300
09:43:19	39.60	39.70	39.60	+0.60	10	1298
09:43:14	39.60	39.65	39.65	+0.65	5	1288
09:42:49	39.65	39.70	39.65	+0.65	1	1283
09:42:42	39.65	39.70	39.70	+0.70	1	1282
09:42:39	39.65	39.70	39.70	+0.70	1	1281
09:42:36	39.60	39.70	39.70	+0.70	2	1280
09:42:34	39.65	39.70	39.65	+0.65	1	1278
09:42:30	39.60	39.65	39.70	+0.70	20	1277
09:42:30	39.60	39.65	39.65	+0.65	4	1257
09:42:08	39.60	39.70	39.70	+0.70	1	1253
09:42:04	39.60	39.70	39.60	+0.60	1	1252
09:42:01	39.60	39.65	39.65	+0.65	4	1251
09:41:54	39.50	39.60	39.60	+0.60	9	1247
09:41:44	39.55	39.60	39.55	+0.55	1	1238
09:41:38	39.50	39.55	39.55	+0.55	2	1237
09:41:38	39.45	39.50	39.50	+0.50	1	1235
09:41:38	39.45	39.50	39.50	+0.50	7	1234
09:41:37	39.50	39.55	39.50	+0.50	3	1227
09:41:32	39.50	39.55	39.50	+0.50	1	1224
09:41:19	39.50	39.55	39.50	+0.50	1	1223
09:41:15	39.50	39.55	39.55	+0.55	5	1222
09:41:11	39.50	39.60	39.50	+0.50	9	1217
09:41:11	39.55	39.60	39.55	+0.55	7	1208
09:41:11	39.50	39.55	39.55	+0.55	2	1201
09:41:03	39.50	39.55	39.55	+0.55	1	1199
09:41:01	39.50	39.55	39.55	+0.55	3	1198
09:40:59	39.55	39.60	39.55	+0.55	3	1195
09:40:52	39.55	39.60	39.60	+0.60	1	1192
09:40:45	39.55	39.60	39.60	+0.60	1	1191
09:40:44	39.55	39.60	39.60	+0.60	1	1190
09:40:43	39.55	39.60	39.55	+0.55	1	1189
09:40:37	39.50	39.55	39.55	+0.55	1	1188
09:40:33	39.50	39.55	39.55	+0.55	2	1187
09:40:31	39.55	39.60	39.55	+0.55	1	1185
09:40:31	39.55	39.60	39.60	+0.60	1	1184
09:40:30	39.55	39.60	39.55	+0.55	1	1183
09:40:29	39.55	39.60	39.55	+0.55	1	1182
09:40:28	39.55	39.60	39.55	+0.55	1	1181
09:40:28	39.55	39.60	39.55	+0.55	1	1180
09:40:20	39.50	39.55	39.55	+0.55	1	1179
09:40:01	39.50	39.60	39.60	+0.60	1	1178
09:40:01	39.50	39.55	39.60	+0.60	4	1177
09:40:01	39.50	39.55	39.55	+0.55	1	1173
09:39:54	39.55	39.60	39.55	+0.55	1	1172
09:39:52	39.55	39.60	39.55	+0.55	1	1171
09:39:48	39.55	39.60	39.55	+0.55	1	1170
09:39:37	39.55	39.60	39.55	+0.55	1	1169
09:39:24	39.50	39.55	39.55	+0.55	1	1168
09:39:23	39.45	39.50	39.50	+0.50	8	1167
09:39:23	39.45	39.50	39.50	+0.50	5	1159
09:39:17	39.45	39.50	39.45	+0.45	1	1154
09:39:16	39.40	39.50	39.40	+0.40	5	1153
09:39:10	39.40	39.50	39.40	+0.40	2	1148
09:39:06	39.40	39.45	39.45	+0.45	5	1146
09:38:53	39.40	39.45	39.40	+0.40	1	1141
09:38:46	39.40	39.45	39.40	+0.40	1	1140
09:38:36	39.40	39.45	39.40	+0.40	1	1139
09:38:33	39.40	39.45	39.45	+0.45	1	1138
09:38:29	39.45	39.50	39.45	+0.45	1	1137
09:38:22	39.45	39.50	39.45	+0.45	1	1136
09:38:15	39.40	39.45	39.45	+0.45	1	1135
09:38:15	39.40	39.45	39.45	+0.45	4	1134
09:38:15	39.35	39.40	39.40	+0.40	1	1130
09:38:11	39.35	39.40	39.40	+0.40	10	1129
09:38:05	39.45	39.50	39.40	+0.40	1	1119
09:38:05	39.45	39.50	39.45	+0.45	33	1118
09:37:47	39.45	39.50	39.50	+0.50	1	1085
09:37:24	39.35	39.50	39.50	+0.50	2	1084
09:37:23	39.35	39.45	39.45	+0.45	1	1082
09:37:23	39.40	39.45	39.40	+0.40	5	1081
09:37:23	39.45	39.50	39.45	+0.45	10	1076
09:37:20	39.45	39.50	39.45	+0.45	1	1066
09:37:12	39.45	39.50	39.45	+0.45	1	1065
09:37:06	39.40	39.50	39.40	+0.40	1	1064
09:37:05	39.40	39.45	39.45	+0.45	2	1063
09:36:54	39.35	39.45	39.45	+0.45	2	1061
09:36:47	39.35	39.50	39.50	+0.50	2	1059
09:36:45	39.35	39.50	39.50	+0.50	2	1057
09:36:45	39.35	39.45	39.45	+0.45	1	1055
09:36:43	39.45	39.50	39.45	+0.45	7	1054
09:36:38	39.40	39.50	39.50	+0.50	6	1047
09:36:37	39.35	39.45	39.45	+0.45	1	1041
09:36:37	39.30	39.40	39.40	+0.40	1	1040
09:36:36	39.30	39.35	39.35	+0.35	15	1039
09:36:36	39.25	39.30	39.30	+0.30	19	1024
09:36:33	39.25	39.30	39.25	+0.25	3	1005
09:36:33	39.10	39.25	39.25	+0.25	7	1002
09:36:26	39.10	39.20	39.25	+0.25	3	995
09:36:26	39.10	39.20	39.20	+0.20	4	992
09:36:20	39.15	39.20	39.15	+0.15	1	988
09:36:19	39.10	39.15	39.15	+0.15	3	987
09:36:19	39.10	39.15	39.15	+0.15	1	984
09:35:40	39.10	39.15	39.15	+0.15	1	983
09:35:31	39.10	39.15	39.15	+0.15	1	982
09:34:54	39.10	39.15	39.15	+0.15	1	981
09:34:15	39.15	39.20	39.15	+0.15	10	980
09:33:53	39.20	39.25	39.20	+0.20	6	970
09:33:50	39.20	39.25	39.25	+0.25	1	964
09:33:32	39.20	39.25	39.25	+0.25	10	963
09:32:28	39.25	39.30	39.25	+0.25	2	953
09:32:03	39.25	39.30	39.30	+0.30	1	951
09:31:52	39.30	39.35	39.30	+0.30	2	950
09:31:35	39.35	39.40	39.35	+0.35	1	948
09:31:35	39.35	39.40	39.40	+0.40	1	947
09:31:29	39.30	39.35	39.35	+0.35	1	946
09:31:23	39.35	39.40	39.35	+0.35	1	945
09:31:12	39.30	39.40	39.40	+0.40	2	944
09:31:11	39.35	39.40	39.35	+0.35	1	942
09:31:00	39.30	39.35	39.35	+0.35	2	941
09:31:00	39.30	39.35	39.35	+0.35	6	939
09:31:00	39.25	39.30	39.30	+0.30	22	933
09:30:59	39.20	39.30	39.30	+0.30	1	911
09:30:59	39.20	39.25	39.25	+0.25	1	910
09:30:57	39.15	39.20	39.20	+0.20	2	909
09:30:52	39.25	39.30	39.25	+0.25	1	907
09:30:51	39.20	39.25	39.25	+0.25	6	906
09:30:51	39.15	39.20	39.20	+0.20	14	900
09:30:51	39.10	39.15	39.15	+0.15	2	886
09:30:45	39.05	39.15	39.15	+0.15	1	884
09:30:25	39.10	39.15	39.15	+0.15	1	883
09:30:24	39.10	39.15	39.15	+0.15	4	882
09:30:24	39.05	39.10	39.10	+0.10	5	878
09:30:24	39.05	39.10	39.10	+0.10	2	873
09:30:19	39.00	39.05	39.05	+0.05	1	871
09:30:14	39.00	39.05	39.05	+0.05	2	870
09:29:59	39.00	39.05	39.05	+0.05	1	868
09:29:56	39.05	39.10	39.05	+0.05	7	867
09:29:54	39.10	39.15	39.10	+0.10	1	860
09:29:50	39.10	39.15	39.10	+0.10	2	859
09:29:34	39.10	39.15	39.10	+0.10	3	857
09:29:23	39.10	39.15	39.15	+0.15	1	854
09:29:03	39.10	39.15	39.15	+0.15	1	853
09:28:34	39.10	39.20	39.20	+0.20	3	852
09:28:23	39.15	39.20	39.20	+0.20	1	849
09:28:21	39.20	39.25	39.20	+0.20	5	848
09:28:06	39.15	39.20	39.20	+0.20	1	843
09:27:38	39.10	39.20	39.20	+0.20	3	842
09:27:38	39.15	39.20	39.15	+0.15	6	839
09:27:38	39.20	39.25	39.20	+0.20	30	833
09:27:33	39.20	39.25	39.25	+0.25	1	803
09:27:33	39.20	39.25	39.25	+0.25	1	802
09:27:20	39.20	39.25	39.25	+0.25	1	801
09:27:17	39.20	39.25	39.25	+0.25	1	800
09:27:16	39.20	39.25	39.25	+0.25	1	799
09:27:15	39.20	39.25	39.25	+0.25	1	798
09:27:11	39.20	39.25	39.25	+0.25	1	797
09:27:04	39.25	39.30	39.25	+0.25	6	796
09:27:04	39.25	39.30	39.25	+0.25	4	790
09:27:03	39.20	39.25	39.25	+0.25	1	786
09:26:55	39.20	39.25	39.25	+0.25	1	785
09:26:51	39.20	39.25	39.25	+0.25	1	784
09:26:48	39.20	39.25	39.20	+0.20	3	783
09:26:47	39.20	39.25	39.25	+0.25	4	780
09:26:37	39.20	39.25	39.20	+0.20	1	776
09:26:37	39.20	39.25	39.20	+0.20	3	775
09:26:35	39.20	39.30	39.30	+0.30	2	772
09:26:25	39.15	39.20	39.20	+0.20	12	770
09:26:19	39.15	39.20	39.20	+0.20	1	758
09:26:18	39.15	39.20	39.20	+0.20	1	757
09:26:09	39.15	39.20	39.20	+0.20	2	756
09:26:09	39.15	39.20	39.20	+0.20	3	754
09:25:53	39.15	39.20	39.20	+0.20	1	751
09:25:46	39.10	39.15	39.15	+0.15	5	750
09:25:44	39.10	39.15	39.10	+0.10	5	745
09:25:20	39.05	39.10	39.10	+0.10	4	740
09:25:17	39.10	39.15	39.10	+0.10	8	736
09:25:17	39.10	39.15	39.10	+0.10	10	728
09:25:10	39.10	39.15	39.10	+0.10	2	718
09:25:04	39.05	39.10	39.10	+0.10	1	716
09:25:04	39.10	39.15	39.10	+0.10	1	715
09:24:57	39.10	39.15	39.10	+0.10	2	714
09:24:57	39.05	39.10	39.10	+0.10	8	712
09:24:57	39.05	39.10	39.10	+0.10	1	704
09:24:52	39.05	39.10	39.05	+0.05	1	703
09:24:47	39.00	39.05	39.05	+0.05	1	702
09:24:28	39.05	39.10	39.05	+0.05	1	701
09:24:25	39.05	39.10	39.05	+0.05	1	700
09:24:22	39.05	39.10	39.05	+0.05	1	699
09:24:16	39.05	39.10	39.10	+0.10	1	698
09:24:08	39.00	39.10	39.10	+0.10	1	697
09:24:06	39.00	39.10	39.10	+0.10	1	696
09:24:03	39.00	39.10	39.10	+0.10	2	695
09:24:02	39.00	39.05	39.05	+0.05	2	693
09:24:02	38.95	39.00	39.00	0	11	691
09:23:47	38.95	39.00	39.00	0	2	680
09:23:29	38.95	39.00	39.00	0	1	678
09:23:21	38.95	39.00	39.00	0	1	677
09:23:17	38.95	39.00	39.00	0	1	676
09:22:30	38.95	39.00	38.95	-0.05	2	675
09:22:30	39.00	39.05	39.00	0	2	673
09:22:23	38.95	39.00	39.00	0	1	671
09:22:22	38.95	39.00	39.00	0	1	670
09:22:21	38.95	39.05	39.05	+0.05	1	669
09:22:20	38.95	39.05	39.05	+0.05	2	668
09:22:19	38.95	39.00	39.00	0	6	666
09:22:07	38.90	39.00	39.00	0	2	660
09:21:41	38.90	39.00	39.00	0	1	658
09:21:31	38.90	39.00	39.00	0	1	657
09:21:05	38.90	38.95	38.95	-0.05	1	656
09:21:05	38.90	38.95	38.95	-0.05	4	655
09:21:05	38.85	38.90	38.90	-0.10	4	651
09:21:05	38.85	38.90	38.90	-0.10	10	647
09:20:04	38.70	38.80	38.80	-0.20	1	637
09:20:02	38.80	38.90	38.80	-0.20	4	636
09:19:37	38.85	38.90	38.85	-0.15	1	632
09:19:31	38.85	38.90	38.90	-0.10	1	631
09:19:07	38.85	38.90	38.90	-0.10	1	630
09:19:01	38.80	38.85	38.85	-0.15	1	629
09:19:00	38.80	38.85	38.85	-0.15	4	628
09:19:00	38.75	38.80	38.80	-0.20	4	624
09:18:45	38.75	38.80	38.75	-0.25	1	620
09:18:42	38.65	38.70	38.70	-0.30	3	619
09:18:36	38.65	38.70	38.65	-0.35	1	616
09:18:27	38.65	38.70	38.65	-0.35	1	615
09:18:16	38.65	38.70	38.65	-0.35	1	614
09:18:10	38.65	38.70	38.70	-0.30	2	613
09:18:02	38.65	38.70	38.65	-0.35	6	611
09:18:02	38.65	38.70	38.70	-0.30	5	605
09:17:42	38.70	38.80	38.70	-0.30	3	600
09:16:19	38.70	38.80	38.70	-0.30	11	597
09:15:53	38.75	38.85	38.85	-0.15	1	586
09:15:53	38.70	38.75	38.75	-0.25	8	585
09:14:59	38.75	38.85	38.75	-0.25	1	577
09:14:55	38.70	38.75	38.75	-0.25	10	576
09:14:48	38.70	38.75	38.75	-0.25	2	566
09:14:48	38.70	38.75	38.75	-0.25	1	564
09:14:13	38.65	38.80	38.65	-0.35	2	563
09:14:04	38.65	38.70	38.70	-0.30	2	561
09:14:02	38.55	38.60	38.60	-0.40	2	559
09:13:49	38.45	38.50	38.50	-0.50	3	557
09:13:49	38.55	38.65	38.50	-0.50	33	554
09:13:49	38.55	38.65	38.55	-0.45	11	521
09:13:31	38.60	38.70	38.60	-0.40	27	510
09:13:26	38.65	38.70	38.65	-0.35	10	483
09:13:21	38.65	38.70	38.70	-0.30	1	473
09:12:52	38.70	38.75	38.70	-0.30	2	472
09:12:50	38.70	38.75	38.70	-0.30	1	470
09:11:49	38.65	38.75	38.65	-0.35	1	469
09:11:49	38.60	38.65	38.65	-0.35	3	468
09:11:46	38.60	38.70	38.70	-0.30	1	465
09:11:21	38.65	38.75	38.65	-0.35	4	464
09:10:52	38.70	38.75	38.70	-0.30	3	460
09:10:38	38.60	38.70	38.70	-0.30	10	457
09:10:37	38.60	38.70	38.60	-0.40	1	447
09:10:35	38.65	38.75	38.65	-0.35	15	446
09:10:24	38.60	38.75	38.75	-0.25	1	431
09:10:04	38.60	38.70	38.70	-0.30	1	430
09:09:29	38.60	38.65	38.65	-0.35	1	429
09:09:23	38.60	38.65	38.65	-0.35	1	428
09:09:20	38.60	38.70	38.60	-0.40	1	427
09:09:09	38.65	38.70	38.65	-0.35	1	426
09:09:09	38.65	38.75	38.65	-0.35	3	425
09:09:08	38.65	38.75	38.65	-0.35	1	422
09:09:00	38.70	38.80	38.65	-0.35	1	421
09:09:00	38.70	38.80	38.70	-0.30	7	420
09:08:50	38.75	38.80	38.75	-0.25	4	413
09:08:50	38.80	38.85	38.80	-0.20	16	409
09:08:50	38.80	38.85	38.80	-0.20	1	393
09:08:49	38.85	38.90	38.85	-0.15	2	392
09:08:48	38.90	38.95	38.90	-0.10	1	390
09:08:48	38.90	38.95	38.90	-0.10	1	389
09:08:31	38.85	38.90	38.90	-0.10	1	388
09:08:31	38.85	38.90	38.90	-0.10	4	387
09:08:30	38.95	39.00	38.90	-0.10	1	383
09:07:39	38.95	39.05	39.05	+0.05	1	382
09:07:36	39.00	39.05	38.95	-0.05	6	381
09:07:36	39.00	39.05	39.00	0	1	375
09:07:21	38.95	39.00	39.00	0	14	374
09:07:04	38.85	38.90	38.90	-0.10	1	360
09:07:04	38.90	39.00	38.90	-0.10	11	359
09:07:04	38.90	38.95	38.95	-0.05	1	348
09:06:05	38.90	39.00	38.90	-0.10	4	347
09:06:04	38.85	38.95	38.95	-0.05	1	343
09:05:54	38.80	38.90	38.90	-0.10	1	342
09:05:52	38.75	38.80	38.80	-0.20	1	341
09:05:52	38.75	38.80	38.80	-0.20	3	340
09:05:52	38.70	38.75	38.75	-0.25	1	337
09:05:18	38.65	38.70	38.65	-0.35	5	336
09:05:16	38.70	38.75	38.70	-0.30	2	331
09:05:15	38.65	38.70	38.70	-0.30	1	329
09:05:02	38.70	38.80	38.70	-0.30	1	328
09:05:02	38.65	38.70	38.70	-0.30	1	327
09:05:02	38.70	38.85	38.70	-0.30	14	326
09:04:09	38.90	38.95	38.90	-0.10	1	312
09:04:09	38.90	38.95	38.90	-0.10	1	311
09:04:06	38.90	38.95	38.95	-0.05	1	310
09:04:05	38.90	38.95	38.95	-0.05	2	309
09:04:05	38.95	39.00	38.95	-0.05	4	307
09:03:51	39.00	39.10	39.00	0	19	303
09:03:49	39.05	39.10	39.05	+0.05	1	284
09:03:43	39.10	39.20	39.10	+0.10	4	283
09:03:43	39.10	39.20	39.10	+0.10	1	279
09:03:43	39.15	39.20	39.15	+0.15	5	278
09:03:36	39.15	39.20	39.15	+0.15	1	273
09:03:25	39.10	39.20	39.20	+0.20	1	272
09:03:25	39.05	39.10	39.10	+0.10	10	271
09:03:23	39.00	39.05	39.05	+0.05	1	261
09:03:13	38.95	39.05	39.05	+0.05	1	260
09:03:12	38.95	39.05	39.05	+0.05	1	259
09:03:10	38.95	39.05	39.05	+0.05	2	258
09:03:02	38.95	39.05	39.05	+0.05	1	256
09:02:59	39.00	39.05	39.05	+0.05	1	255
09:02:55	38.95	39.05	39.05	+0.05	1	254
09:02:55	38.90	39.00	39.00	0	25	253
09:02:53	38.90	38.95	38.95	-0.05	1	228
09:02:53	38.90	38.95	38.95	-0.05	1	227
09:02:37	38.90	39.00	38.90	-0.10	1	226
09:02:35	38.90	38.95	38.95	-0.05	2	225
09:02:28	38.90	38.95	38.95	-0.05	1	223
09:02:28	38.95	39.00	38.95	-0.05	1	222
09:02:11	38.95	39.00	38.95	-0.05	1	221
09:02:05	38.90	39.00	39.00	0	1	220
09:02:02	38.85	38.95	38.95	-0.05	8	219
09:02:02	38.85	38.95	38.95	-0.05	1	211
09:02:00	38.85	38.90	38.90	-0.10	2	210
09:02:00	38.80	38.90	38.90	-0.10	1	208
09:01:54	38.75	38.80	38.80	-0.20	1	207
09:01:54	38.70	38.80	38.80	-0.20	3	206
09:01:54	38.70	38.75	38.75	-0.25	1	203
09:01:52	38.65	38.75	38.75	-0.25	1	202
09:01:38	38.65	38.80	38.65	-0.35	1	201
09:01:33	38.70	38.80	38.70	-0.30	1	200
09:01:32	38.70	38.80	38.70	-0.30	1	199
09:01:30	38.70	38.80	38.80	-0.20	1	198
09:01:28	38.70	38.80	38.80	-0.20	1	197
09:01:21	38.70	38.80	38.80	-0.20	1	196
09:01:11	38.65	38.70	38.70	-0.30	3	195
09:01:11	38.70	38.80	38.70	-0.30	5	192
09:01:10	38.70	38.80	38.70	-0.30	2	187
09:01:06	38.70	38.75	38.75	-0.25	2	185
09:01:06	38.70	38.75	38.75	-0.25	1	183
09:01:05	38.60	38.70	38.70	-0.30	3	182
09:01:04	38.60	38.70	38.70	-0.30	1	179
09:00:57	38.60	38.70	38.70	-0.30	1	178
09:00:57	38.60	38.70	38.70	-0.30	1	177
09:00:56	38.60	38.70	38.60	-0.40	1	176
09:00:52	38.65	38.70	38.60	-0.40	3	175
09:00:52	38.65	38.70	38.65	-0.35	7	172
09:00:52	38.65	38.70	38.70	-0.30	1	165
09:00:47	38.55	38.65	38.65	-0.35	6	164
09:00:47	38.65	38.75	38.65	-0.35	4	158
09:00:45	38.65	38.70	38.70	-0.30	5	154
09:00:37	38.60	38.70	38.70	-0.30	2	149
09:00:37	38.60	38.70	38.70	-0.30	1	147
09:00:18	38.70	38.80	38.70	-0.30	10	146
09:00:18	38.75	38.80	38.75	-0.25	3	136
09:00:18	--	--	38.80	-0.20	24	133

　

其他人也逛...

PChome 購物儲值1,000元

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

Samsung Galaxy A56 5G (12G/256G)

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

【享樂券】全家虛擬禮物卡50元

30週年紀念毛絨玩具 (閃耀! 皮卡丘)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

麥當勞勁辣鷄腿堡好禮即享券

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

POCO X8 Pro 8G/256G

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

統一超商10000元虛擬商品卡

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

OMRON歐姆龍體重體脂計HBF-702T

資料中心匯聚　大巴(黎)區瞄準...

機器人成美中科技新戰場　美商...

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

‧【盤前焦點】費半指數挫逾7%　...
‧台塑四寶除息行情發動　台化、...
‧打造人造太陽　德國押注核融合...

加密貨幣

比特幣BTC	62689.11	-1,263.68	-1.98%
以太幣ETH	1671.29	-55.23	-3.20%
瑞波幣XRP	1.10	-0.03	-2.54%
比特幣現金BCH	193.59	-3.67	-1.86%
萊特幣LTC	42.09	-2.45	-5.50%
卡達幣ADA	0.150479	-0.01	-5.01%
波場幣TRX	0.330235	0.00	-1.02%
恆星幣XLM	0.191386	-0.01	-5.56%

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。