最新頎邦擬投資不超過65億元馬來西亞設子公司熱門[公告] 鴻海:公告本公司參與機構投資人說明會

更新報價

全　科 (3209) 電子通路業上市

39.20 ▼-0.05 -0.13% 1.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	3,198	39.20	10	39.25	1	39.50	40.85	39.10	39.25

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	39.20	39.25	39.20	-0.05	1	3198
13:30:00	39.10	39.15	39.20	-0.05	185	3197
13:24:40	39.10	39.20	39.10	-0.15	1	3012
13:24:29	39.10	39.20	39.10	-0.15	10	3011
13:24:27	39.10	39.20	39.20	-0.05	1	3001
13:24:26	39.10	39.15	39.15	-0.10	2	3000
13:24:24	39.10	39.15	39.15	-0.10	3	2998
13:24:16	39.10	39.15	39.10	-0.15	1	2995
13:24:06	39.05	39.10	39.10	-0.15	4	2994
13:24:06	39.05	39.10	39.10	-0.15	1	2990
13:24:02	39.10	39.15	39.10	-0.15	5	2989
13:23:53	39.10	39.15	39.10	-0.15	15	2984
13:23:41	39.10	39.15	39.10	-0.15	4	2969
13:23:35	39.10	39.15	39.15	-0.10	1	2965
13:23:27	39.10	39.15	39.15	-0.10	1	2964
13:23:21	39.15	39.20	39.15	-0.10	3	2963
13:23:12	39.15	39.20	39.15	-0.10	1	2960
13:23:02	39.15	39.20	39.15	-0.10	4	2959
13:22:59	39.15	39.20	39.15	-0.10	1	2955
13:22:55	39.15	39.20	39.20	-0.05	1	2954
13:22:27	39.15	39.20	39.15	-0.10	1	2953
13:22:15	39.15	39.20	39.20	-0.05	1	2952
13:22:12	39.15	39.20	39.15	-0.10	1	2951
13:22:09	39.15	39.20	39.20	-0.05	1	2950
13:22:08	39.15	39.20	39.15	-0.10	5	2949
13:22:02	39.15	39.20	39.20	-0.05	1	2944
13:22:01	39.15	39.20	39.20	-0.05	1	2943
13:21:51	39.20	39.25	39.20	-0.05	3	2942
13:21:43	39.20	39.25	39.20	-0.05	2	2939
13:21:32	39.20	39.25	39.20	-0.05	5	2937
13:21:07	39.20	39.25	39.20	-0.05	1	2932
13:21:01	39.25	39.30	39.25	0	1	2931
13:20:58	39.25	39.30	39.25	0	2	2930
13:20:45	39.20	39.25	39.25	0	2	2928
13:20:39	39.20	39.25	39.20	-0.05	1	2926
13:20:28	39.20	39.25	39.20	-0.05	1	2925
13:20:27	39.20	39.25	39.25	0	1	2924
13:20:23	39.20	39.25	39.25	0	1	2923
13:20:18	39.25	39.30	39.25	0	7	2922
13:20:00	39.25	39.30	39.30	+0.05	1	2915
13:19:54	39.25	39.30	39.25	0	1	2914
13:19:38	39.25	39.30	39.30	+0.05	1	2913
13:19:22	39.25	39.30	39.30	+0.05	1	2912
13:18:59	39.20	39.25	39.25	0	3	2911
13:18:48	39.20	39.25	39.25	0	1	2908
13:18:46	39.20	39.25	39.25	0	1	2907
13:18:27	39.20	39.25	39.25	0	1	2906
13:18:23	39.20	39.25	39.25	0	1	2905
13:17:59	39.15	39.25	39.25	0	1	2904
13:17:58	39.20	39.25	39.20	-0.05	5	2903
13:17:56	39.20	39.25	39.25	0	1	2898
13:17:49	39.20	39.25	39.25	0	3	2897
13:17:41	39.20	39.25	39.25	0	1	2894
13:17:41	39.20	39.25	39.20	-0.05	1	2893
13:17:40	39.20	39.25	39.20	-0.05	1	2892
13:17:40	39.20	39.25	39.20	-0.05	2	2891
13:17:37	39.20	39.25	39.20	-0.05	2	2889
13:17:36	39.20	39.25	39.20	-0.05	2	2887
13:17:30	39.20	39.25	39.20	-0.05	4	2885
13:17:27	39.20	39.25	39.20	-0.05	8	2881
13:17:09	39.25	39.30	39.25	0	2	2873
13:16:51	39.25	39.30	39.25	0	4	2871
13:16:44	39.25	39.30	39.25	0	1	2867
13:16:41	39.25	39.30	39.25	0	4	2866
13:16:33	39.25	39.30	39.25	0	5	2862
13:16:31	39.25	39.30	39.25	0	1	2857
13:16:28	39.25	39.30	39.25	0	4	2856
13:16:23	39.25	39.30	39.25	0	10	2852
13:16:17	39.25	39.30	39.25	0	5	2842
13:16:08	39.30	39.35	39.30	+0.05	2	2837
13:16:02	39.30	39.35	39.30	+0.05	1	2835
13:15:55	39.30	39.35	39.30	+0.05	10	2834
13:15:46	39.35	39.40	39.35	+0.10	2	2824
13:15:24	39.35	39.40	39.35	+0.10	2	2822
13:15:18	39.35	39.40	39.35	+0.10	4	2820
13:15:15	39.35	39.40	39.35	+0.10	18	2816
13:14:57	39.40	39.45	39.40	+0.15	1	2798
13:14:57	39.40	39.45	39.35	+0.10	4	2797
13:14:57	39.40	39.45	39.40	+0.15	16	2793
13:14:45	39.40	39.45	39.40	+0.15	1	2777
13:14:29	39.40	39.45	39.45	+0.20	1	2776
13:14:20	39.40	39.45	39.40	+0.15	1	2775
13:14:08	39.40	39.45	39.40	+0.15	4	2774
13:14:01	39.40	39.45	39.40	+0.15	3	2770
13:13:17	39.40	39.45	39.40	+0.15	1	2767
13:13:13	39.40	39.45	39.45	+0.20	1	2766
13:13:11	39.40	39.45	39.45	+0.20	1	2765
13:11:21	39.40	39.45	39.45	+0.20	1	2764
13:11:11	39.40	39.45	39.40	+0.15	1	2763
13:11:10	39.40	39.45	39.40	+0.15	1	2762
13:10:50	39.40	39.45	39.40	+0.15	1	2761
13:10:37	39.35	39.40	39.40	+0.15	1	2760
13:10:30	39.35	39.40	39.40	+0.15	1	2759
13:10:30	39.40	39.45	39.40	+0.15	1	2758
13:10:24	39.40	39.45	39.40	+0.15	5	2757
13:10:23	39.40	39.45	39.40	+0.15	1	2752
13:10:23	39.40	39.45	39.40	+0.15	18	2751
13:10:23	39.40	39.45	39.40	+0.15	10	2733
13:10:15	39.45	39.50	39.45	+0.20	1	2723
13:10:10	39.45	39.50	39.45	+0.20	3	2722
13:09:53	39.45	39.50	39.45	+0.20	1	2719
13:09:52	39.45	39.50	39.45	+0.20	6	2718
13:09:52	39.45	39.50	39.45	+0.20	2	2712
13:09:42	39.45	39.50	39.45	+0.20	6	2710
13:09:41	39.50	39.55	39.50	+0.25	15	2704
13:09:41	39.50	39.55	39.50	+0.25	8	2689
13:09:41	39.50	39.55	39.50	+0.25	9	2681
13:09:02	39.50	39.55	39.50	+0.25	1	2672
13:08:49	39.50	39.60	39.50	+0.25	1	2671
13:08:47	39.55	39.60	39.55	+0.30	1	2670
13:08:47	39.55	39.60	39.55	+0.30	2	2669
13:08:46	39.55	39.60	39.55	+0.30	1	2667
13:08:43	39.55	39.60	39.60	+0.35	1	2666
13:07:58	39.55	39.60	39.60	+0.35	1	2665
13:07:35	39.55	39.60	39.55	+0.30	1	2664
13:07:27	39.55	39.60	39.55	+0.30	1	2663
13:07:15	39.55	39.60	39.55	+0.30	3	2662
13:07:11	39.55	39.60	39.55	+0.30	2	2659
13:06:55	39.55	39.60	39.55	+0.30	2	2657
13:06:00	39.55	39.60	39.55	+0.30	1	2655
13:05:35	39.55	39.60	39.55	+0.30	1	2654
13:05:14	39.55	39.60	39.55	+0.30	1	2653
13:04:13	39.55	39.60	39.55	+0.30	2	2652
13:03:59	39.55	39.60	39.55	+0.30	2	2650
13:03:23	39.55	39.60	39.55	+0.30	2	2648
13:01:21	39.55	39.60	39.55	+0.30	2	2646
13:00:28	39.50	39.60	39.60	+0.35	1	2644
13:00:16	39.50	39.60	39.60	+0.35	5	2643
13:00:13	39.55	39.60	39.55	+0.30	3	2638
13:00:13	39.55	39.60	39.55	+0.30	6	2635
13:00:07	39.55	39.60	39.55	+0.30	1	2629
12:59:52	39.55	39.60	39.60	+0.35	1	2628
12:59:09	39.55	39.60	39.60	+0.35	1	2627
12:58:54	39.55	39.60	39.60	+0.35	1	2626
12:57:59	39.55	39.60	39.60	+0.35	1	2625
12:57:53	39.55	39.60	39.60	+0.35	1	2624
12:56:49	39.55	39.60	39.60	+0.35	1	2623
12:56:33	39.55	39.60	39.60	+0.35	2	2622
12:56:12	39.55	39.60	39.60	+0.35	1	2620
12:54:31	39.55	39.60	39.60	+0.35	2	2619
12:53:24	39.55	39.60	39.55	+0.30	3	2617
12:53:19	39.55	39.60	39.55	+0.30	1	2614
12:50:44	39.60	39.65	39.60	+0.35	1	2613
12:49:24	39.60	39.65	39.60	+0.35	1	2612
12:47:12	39.60	39.75	39.60	+0.35	3	2611
12:45:59	39.55	39.60	39.60	+0.35	1	2608
12:45:59	39.70	39.75	39.70	+0.45	1	2607
12:45:59	39.70	39.75	39.70	+0.45	1	2606
12:45:59	39.55	39.60	39.70	+0.45	2	2605
12:45:59	39.55	39.60	39.65	+0.40	3	2603
12:45:59	39.55	39.60	39.60	+0.35	13	2600
12:45:51	39.55	39.60	39.55	+0.30	1	2587
12:45:51	39.55	39.60	39.55	+0.30	1	2586
12:45:50	39.55	39.60	39.55	+0.30	1	2585
12:45:14	39.55	39.60	39.55	+0.30	1	2584
12:45:12	39.55	39.60	39.55	+0.30	2	2583
12:45:02	39.55	39.60	39.55	+0.30	1	2581
12:44:54	39.55	39.60	39.55	+0.30	1	2580
12:44:53	39.55	39.60	39.55	+0.30	1	2579
12:44:30	39.55	39.60	39.60	+0.35	1	2578
12:43:10	39.55	39.60	39.55	+0.30	6	2577
12:41:48	39.55	39.60	39.60	+0.35	1	2571
12:41:23	39.55	39.60	39.60	+0.35	1	2570
12:40:03	39.55	39.60	39.60	+0.35	1	2569
12:39:38	39.60	39.65	39.60	+0.35	4	2568
12:39:06	39.60	39.65	39.60	+0.35	1	2564
12:38:18	39.60	39.65	39.65	+0.40	1	2563
12:37:04	39.60	39.65	39.65	+0.40	5	2562
12:36:56	39.55	39.60	39.60	+0.35	4	2557
12:36:56	39.60	39.65	39.60	+0.35	1	2553
12:36:30	39.60	39.70	39.60	+0.35	1	2552
12:36:05	39.55	39.75	39.55	+0.30	20	2551
12:36:04	39.55	39.65	39.65	+0.40	1	2531
12:35:35	39.60	39.70	39.60	+0.35	6	2530
12:35:34	39.60	39.70	39.60	+0.35	10	2524
12:35:01	39.70	39.75	39.70	+0.45	2	2514
12:35:01	39.70	39.75	39.70	+0.45	1	2512
12:34:54	39.65	39.75	39.65	+0.40	10	2511
12:34:54	39.65	39.75	39.65	+0.40	1	2501
12:34:54	39.65	39.75	39.65	+0.40	1	2500
12:34:54	39.65	39.75	39.65	+0.40	1	2499
12:34:54	39.75	39.80	39.65	+0.40	1	2498
12:34:54	39.75	39.80	39.70	+0.45	7	2497
12:34:54	39.75	39.80	39.75	+0.50	16	2490
12:32:38	39.75	39.80	39.80	+0.55	1	2474
12:32:28	39.75	39.80	39.80	+0.55	1	2473
12:31:09	39.75	39.80	39.80	+0.55	3	2472
12:31:02	39.75	39.80	39.80	+0.55	4	2469
12:30:06	39.75	39.80	39.75	+0.50	1	2465
12:26:35	39.75	39.80	39.80	+0.55	1	2464
12:26:12	39.70	39.75	39.75	+0.50	2	2463
12:26:05	39.75	39.80	39.70	+0.45	3	2461
12:26:05	39.75	39.80	39.75	+0.50	1	2458
12:25:23	39.75	39.80	39.75	+0.50	1	2457
12:24:58	39.75	39.80	39.75	+0.50	3	2456
12:24:23	39.75	39.80	39.75	+0.50	1	2453
12:24:18	39.75	39.80	39.75	+0.50	1	2452
12:24:10	39.80	39.85	39.80	+0.55	3	2451
12:23:46	39.80	39.85	39.80	+0.55	1	2448
12:23:21	39.80	39.85	39.80	+0.55	1	2447
12:22:41	39.80	39.85	39.80	+0.55	1	2446
12:22:29	39.80	39.85	39.85	+0.60	1	2445
12:22:27	39.80	39.85	39.85	+0.60	1	2444
12:20:55	39.85	39.90	39.85	+0.60	2	2443
12:20:55	39.85	39.90	39.85	+0.60	1	2441
12:20:55	39.85	39.90	39.85	+0.60	11	2440
12:19:53	39.85	39.90	39.90	+0.65	1	2429
12:18:35	39.85	39.90	39.90	+0.65	5	2428
12:17:36	39.85	39.90	39.90	+0.65	1	2423
12:15:00	39.90	39.95	39.90	+0.65	1	2422
12:14:08	39.90	39.95	39.90	+0.65	1	2421
12:12:11	39.90	39.95	39.90	+0.65	1	2420
12:10:51	39.90	39.95	39.90	+0.65	1	2419
12:10:51	39.90	39.95	39.90	+0.65	1	2418
12:10:51	39.85	39.90	39.90	+0.65	3	2417
12:10:01	39.85	39.90	39.90	+0.65	1	2414
12:08:42	39.80	39.85	39.85	+0.60	1	2413
12:07:42	39.80	39.90	39.80	+0.55	1	2412
12:06:30	39.85	39.90	39.85	+0.60	1	2411
12:06:10	39.80	39.85	39.85	+0.60	2	2410
12:05:02	39.85	39.90	39.85	+0.60	1	2408
12:05:00	39.85	39.90	39.85	+0.60	1	2407
12:03:24	39.85	39.90	39.85	+0.60	1	2406
12:01:58	39.80	39.85	39.85	+0.60	1	2405
11:59:09	39.85	39.90	39.85	+0.60	1	2404
11:59:01	39.80	39.85	39.85	+0.60	1	2403
11:58:43	39.80	39.85	39.85	+0.60	2	2402
11:57:32	39.80	39.85	39.85	+0.60	1	2400
11:57:15	39.80	39.85	39.85	+0.60	1	2399
11:55:00	39.80	39.85	39.85	+0.60	1	2398
11:54:15	39.80	39.85	39.80	+0.55	1	2397
11:53:17	39.80	39.90	39.80	+0.55	1	2396
11:52:52	39.80	39.90	39.80	+0.55	1	2395
11:51:01	39.85	39.90	39.85	+0.60	8	2394
11:51:01	39.85	39.95	39.85	+0.60	1	2386
11:50:13	39.90	39.95	39.90	+0.65	3	2385
11:50:03	39.90	39.95	39.90	+0.65	1	2382
11:49:29	39.90	39.95	39.90	+0.65	1	2381
11:48:56	39.90	39.95	39.90	+0.65	1	2380
11:48:48	39.90	39.95	39.95	+0.70	5	2379
11:48:21	39.90	39.95	39.90	+0.65	1	2374
11:46:06	39.85	39.90	39.90	+0.65	1	2373
11:45:59	39.85	39.90	39.90	+0.65	1	2372
11:45:16	39.85	39.90	39.90	+0.65	1	2371
11:45:11	39.85	39.90	39.90	+0.65	4	2370
11:45:00	39.85	39.90	39.90	+0.65	1	2366
11:44:38	39.85	39.90	39.90	+0.65	1	2365
11:43:15	39.85	39.90	39.85	+0.60	1	2364
11:40:00	39.90	39.95	39.90	+0.65	1	2363
11:39:34	39.85	39.95	39.85	+0.60	1	2362
11:39:33	39.85	39.95	39.85	+0.60	5	2361
11:38:49	39.85	39.95	39.85	+0.60	1	2356
11:38:15	39.85	39.95	39.85	+0.60	1	2355
11:37:41	39.85	39.95	39.85	+0.60	1	2354
11:37:07	39.85	39.95	39.85	+0.60	1	2353
11:36:33	39.85	39.95	39.85	+0.60	1	2352
11:35:59	39.85	39.95	39.85	+0.60	1	2351
11:35:25	39.85	39.95	39.85	+0.60	1	2350
11:34:51	39.85	39.95	39.85	+0.60	1	2349
11:34:17	39.85	39.95	39.85	+0.60	1	2348
11:34:09	39.85	39.95	39.85	+0.60	1	2347
11:33:43	39.85	39.95	39.85	+0.60	1	2346
11:33:09	39.85	40.00	39.85	+0.60	1	2345
11:32:35	39.85	40.00	39.85	+0.60	1	2344
11:32:06	39.85	40.00	39.85	+0.60	2	2343
11:32:01	39.85	40.00	39.85	+0.60	1	2341
11:31:27	39.85	40.00	39.85	+0.60	1	2340
11:31:08	39.90	40.00	39.90	+0.65	1	2339
11:30:53	39.90	40.00	39.90	+0.65	1	2338
11:30:24	39.95	40.05	39.95	+0.70	1	2337
11:30:19	39.95	40.05	39.95	+0.70	2	2336
11:30:19	40.00	40.10	40.00	+0.75	15	2334
11:30:19	40.00	40.10	40.00	+0.75	8	2319
11:30:19	40.00	40.10	40.00	+0.75	1	2311
11:29:45	40.00	40.10	40.00	+0.75	1	2310
11:29:28	40.05	40.10	40.05	+0.80	1	2309
11:29:11	40.00	40.10	40.00	+0.75	1	2308
11:28:37	40.00	40.10	40.00	+0.75	1	2307
11:28:24	40.00	40.10	40.00	+0.75	1	2306
11:28:03	40.00	40.10	40.00	+0.75	1	2305
11:27:38	40.05	40.10	40.05	+0.80	1	2304
11:27:29	40.05	40.10	40.05	+0.80	1	2303
11:27:14	40.05	40.15	40.05	+0.80	1	2302
11:26:59	40.05	40.15	40.05	+0.80	1	2301
11:26:47	40.05	40.15	40.05	+0.80	1	2300
11:26:42	40.10	40.15	40.10	+0.85	7	2299
11:26:24	40.05	40.10	40.10	+0.85	1	2292
11:26:19	40.05	40.10	40.10	+0.85	2	2291
11:25:54	40.05	40.10	40.10	+0.85	2	2289
11:25:54	40.05	40.10	40.05	+0.80	2	2287
11:25:52	40.05	40.10	40.10	+0.85	1	2285
11:25:33	40.05	40.10	40.10	+0.85	4	2284
11:25:28	40.05	40.10	40.10	+0.85	1	2280
11:25:18	40.00	40.05	40.05	+0.80	1	2279
11:25:12	40.00	40.05	40.05	+0.80	1	2278
11:25:04	40.00	40.05	40.05	+0.80	1	2277
11:25:04	39.95	40.00	40.00	+0.75	9	2276
11:25:00	39.95	40.00	40.00	+0.75	1	2267
11:24:33	39.95	40.00	39.95	+0.70	1	2266
11:24:02	39.90	39.95	39.95	+0.70	3	2265
11:24:00	39.90	39.95	39.90	+0.65	1	2262
11:23:39	39.90	39.95	39.90	+0.65	1	2261
11:23:14	39.80	39.90	39.90	+0.65	16	2260
11:23:14	39.80	39.85	39.85	+0.60	1	2244
11:22:40	39.75	39.80	39.80	+0.55	16	2243
11:22:19	39.70	39.75	39.75	+0.50	1	2227
11:22:12	39.75	39.80	39.75	+0.50	2	2226
11:21:54	39.70	39.75	39.75	+0.50	4	2224
11:20:40	39.70	39.75	39.70	+0.45	5	2220
11:20:35	39.70	39.75	39.70	+0.45	1	2215
11:20:02	39.70	39.75	39.70	+0.45	1	2214
11:19:26	39.70	39.80	39.70	+0.45	1	2213
11:19:10	39.65	39.80	39.65	+0.40	2	2212
11:18:54	39.70	39.80	39.70	+0.45	1	2210
11:18:09	39.70	39.80	39.70	+0.45	1	2209
11:17:48	39.65	39.70	39.70	+0.45	2	2208
11:17:18	39.65	39.70	39.70	+0.45	5	2206
11:17:17	39.60	39.70	39.60	+0.35	1	2201
11:17:06	39.60	39.70	39.70	+0.45	2	2200
11:16:43	39.60	39.70	39.60	+0.35	1	2198
11:16:16	39.60	39.65	39.65	+0.40	1	2197
11:16:16	39.60	39.65	39.65	+0.40	1	2196
11:16:16	39.65	39.70	39.65	+0.40	5	2195
11:16:09	39.65	39.70	39.65	+0.40	1	2190
11:16:07	39.65	39.70	39.70	+0.45	1	2189
11:15:35	39.65	39.70	39.65	+0.40	1	2188
11:15:01	39.65	39.70	39.65	+0.40	1	2187
11:15:00	39.65	39.70	39.70	+0.45	1	2186
11:14:58	39.65	39.70	39.65	+0.40	1	2185
11:14:27	39.65	39.70	39.65	+0.40	1	2184
11:14:18	39.70	39.75	39.70	+0.45	3	2183
11:14:18	39.70	39.75	39.70	+0.45	17	2180
11:14:13	39.75	39.80	39.75	+0.50	3	2163
11:13:53	39.75	39.80	39.75	+0.50	1	2160
11:13:19	39.75	39.80	39.75	+0.50	1	2159
11:12:56	39.75	39.80	39.75	+0.50	3	2158
11:12:45	39.75	39.80	39.75	+0.50	1	2155
11:12:17	39.75	39.80	39.75	+0.50	5	2154
11:12:11	39.75	39.80	39.75	+0.50	1	2149
11:12:03	39.75	39.80	39.75	+0.50	1	2148
11:11:27	39.75	39.85	39.75	+0.50	1	2147
11:10:56	39.80	39.85	39.80	+0.55	1	2146
11:10:17	39.75	39.85	39.75	+0.50	1	2145
11:10:02	39.75	39.80	39.80	+0.55	1	2144
11:09:36	39.75	39.80	39.75	+0.50	1	2143
11:08:47	39.75	39.80	39.75	+0.50	1	2142
11:08:18	39.75	39.85	39.75	+0.50	1	2141
11:08:02	39.80	39.85	39.80	+0.55	1	2140
11:07:39	39.75	39.85	39.75	+0.50	1	2139
11:07:05	39.80	39.85	39.80	+0.55	1	2138
11:06:37	39.75	39.85	39.85	+0.60	2	2137
11:06:31	39.75	39.85	39.75	+0.50	1	2135
11:06:10	39.75	39.80	39.80	+0.55	1	2134
11:06:04	39.80	39.85	39.80	+0.55	2	2133
11:05:57	39.80	39.85	39.80	+0.55	1	2131
11:05:27	39.80	39.85	39.80	+0.55	1	2130
11:05:00	39.80	39.85	39.85	+0.60	1	2129
11:04:49	39.80	39.85	39.80	+0.55	1	2128
11:04:18	39.80	39.85	39.80	+0.55	1	2127
11:04:03	39.80	39.85	39.80	+0.55	1	2126
11:03:45	39.80	39.85	39.80	+0.55	1	2125
11:03:07	39.80	39.85	39.80	+0.55	1	2124
11:02:33	39.80	39.85	39.80	+0.55	1	2123
11:01:59	39.80	39.90	39.80	+0.55	1	2122
11:01:47	39.80	39.85	39.85	+0.60	1	2121
11:01:25	39.80	39.90	39.80	+0.55	1	2120
11:01:21	39.80	39.85	39.85	+0.60	1	2119
11:01:05	39.80	39.85	39.80	+0.55	4	2118
11:00:51	39.80	39.90	39.80	+0.55	1	2114
11:00:29	39.80	39.85	39.85	+0.60	1	2113
11:00:17	39.80	39.85	39.80	+0.55	1	2112
10:59:46	39.80	39.90	39.80	+0.55	1	2111
10:59:38	39.80	39.85	39.80	+0.55	1	2110
10:58:56	39.85	39.90	39.85	+0.60	1	2109
10:58:09	39.80	39.90	39.80	+0.55	1	2108
10:57:58	39.80	39.90	39.80	+0.55	1	2107
10:57:31	39.80	39.90	39.80	+0.55	1	2106
10:56:53	39.80	39.90	39.80	+0.55	1	2105
10:56:19	39.80	39.90	39.80	+0.55	1	2104
10:55:45	39.85	39.90	39.85	+0.60	1	2103
10:55:11	39.85	39.90	39.85	+0.60	1	2102
10:54:59	39.80	39.85	39.85	+0.60	1	2101
10:54:39	39.80	39.90	39.80	+0.55	1	2100
10:54:03	39.80	39.90	39.80	+0.55	1	2099
10:53:29	39.80	39.85	39.85	+0.60	1	2098
10:53:29	39.80	39.85	39.80	+0.55	1	2097
10:52:55	39.80	39.90	39.80	+0.55	1	2096
10:52:47	39.80	39.90	39.80	+0.55	1	2095
10:52:21	39.80	39.90	39.80	+0.55	1	2094
10:51:47	39.80	39.90	39.80	+0.55	1	2093
10:51:46	39.80	39.90	39.80	+0.55	5	2092
10:51:13	39.80	39.90	39.80	+0.55	1	2087
10:50:39	39.80	39.90	39.80	+0.55	1	2086
10:50:30	39.80	39.85	39.85	+0.60	1	2085
10:50:25	39.75	39.80	39.80	+0.55	1	2084
10:50:11	39.80	39.90	39.80	+0.55	5	2083
10:50:05	39.80	39.90	39.80	+0.55	1	2078
10:49:31	39.75	39.90	39.75	+0.50	1	2077
10:49:21	39.80	39.85	39.85	+0.60	1	2076
10:49:21	39.80	39.85	39.85	+0.60	3	2075
10:49:21	39.75	39.80	39.80	+0.55	1	2072
10:49:20	39.70	39.80	39.80	+0.55	8	2071
10:49:06	39.70	39.80	39.80	+0.55	1	2063
10:49:01	39.70	39.80	39.70	+0.45	1	2062
10:49:01	39.70	39.80	39.70	+0.45	1	2061
10:48:56	39.75	39.80	39.75	+0.50	2	2060
10:48:39	39.75	39.80	39.75	+0.50	1	2058
10:48:25	39.75	39.80	39.75	+0.50	1	2057
10:47:49	39.75	39.80	39.75	+0.50	1	2056
10:47:35	39.75	39.80	39.75	+0.50	1	2055
10:47:34	39.75	39.80	39.75	+0.50	1	2054
10:47:22	39.75	39.80	39.75	+0.50	2	2053
10:47:15	39.75	39.80	39.75	+0.50	1	2051
10:46:57	39.75	39.85	39.75	+0.50	1	2050
10:46:41	39.75	39.85	39.75	+0.50	1	2049
10:46:07	39.75	39.85	39.75	+0.50	1	2048
10:45:57	39.75	39.80	39.80	+0.55	7	2047
10:45:35	39.75	39.80	39.80	+0.55	1	2040
10:45:33	39.75	39.80	39.75	+0.50	1	2039
10:45:00	39.75	39.80	39.80	+0.55	1	2038
10:44:59	39.75	39.80	39.75	+0.50	1	2037
10:44:35	39.75	39.80	39.75	+0.50	1	2036
10:44:25	39.75	39.80	39.75	+0.50	1	2035
10:44:01	39.75	39.80	39.75	+0.50	1	2034
10:43:58	39.75	39.80	39.75	+0.50	1	2033
10:43:51	39.75	39.85	39.75	+0.50	1	2032
10:43:48	39.75	39.85	39.75	+0.50	3	2031
10:43:38	39.80	39.85	39.80	+0.55	1	2028
10:43:17	39.80	39.85	39.80	+0.55	1	2027
10:43:04	39.80	39.85	39.85	+0.60	1	2026
10:43:00	39.80	39.85	39.80	+0.55	1	2025
10:42:53	39.80	39.85	39.80	+0.55	1	2024
10:42:43	39.80	39.85	39.80	+0.55	1	2023
10:42:41	39.80	39.85	39.80	+0.55	1	2022
10:42:41	39.80	39.85	39.80	+0.55	1	2021
10:42:36	39.80	39.85	39.80	+0.55	7	2020
10:42:29	39.80	39.85	39.80	+0.55	1	2013
10:42:09	39.80	39.85	39.80	+0.55	1	2012
10:41:58	39.80	39.85	39.85	+0.60	1	2011
10:41:35	39.85	39.90	39.85	+0.60	1	2010
10:41:27	39.85	39.90	39.85	+0.60	2	2009
10:41:12	39.85	39.90	39.85	+0.60	1	2007
10:41:01	39.85	39.90	39.85	+0.60	1	2006
10:40:57	39.85	39.90	39.85	+0.60	1	2005
10:40:40	39.85	39.90	39.85	+0.60	1	2004
10:40:34	39.85	39.90	39.85	+0.60	1	2003
10:40:27	39.85	39.90	39.85	+0.60	1	2002
10:40:03	39.90	39.95	39.90	+0.65	1	2001
10:39:56	39.90	39.95	39.90	+0.65	1	2000
10:39:54	39.90	39.95	39.90	+0.65	1	1999
10:39:42	39.90	39.95	39.90	+0.65	2	1998
10:39:40	39.90	39.95	39.95	+0.70	3	1996
10:39:19	39.90	39.95	39.90	+0.65	1	1993
10:39:14	39.90	39.95	39.90	+0.65	3	1992
10:39:04	39.90	39.95	39.90	+0.65	1	1989
10:38:45	39.90	39.95	39.90	+0.65	1	1988
10:38:25	39.90	39.95	39.95	+0.70	1	1987
10:38:11	39.90	39.95	39.90	+0.65	1	1986
10:37:57	39.90	39.95	39.90	+0.65	2	1985
10:37:49	39.90	39.95	39.90	+0.65	1	1983
10:37:37	39.90	39.95	39.90	+0.65	1	1982
10:37:27	39.90	39.95	39.90	+0.65	2	1981
10:37:22	39.90	39.95	39.90	+0.65	1	1979
10:37:20	39.90	39.95	39.90	+0.65	2	1978
10:37:08	39.90	39.95	39.90	+0.65	1	1976
10:37:03	39.90	39.95	39.90	+0.65	2	1975
10:37:03	39.90	39.95	39.90	+0.65	1	1973
10:37:01	39.90	39.95	39.90	+0.65	6	1972
10:36:47	39.90	39.95	39.90	+0.65	1	1966
10:36:29	39.90	39.95	39.90	+0.65	1	1965
10:36:29	39.90	39.95	39.90	+0.65	2	1964
10:36:25	39.90	39.95	39.90	+0.65	3	1962
10:35:55	39.90	39.95	39.90	+0.65	1	1959
10:35:21	39.90	39.95	39.90	+0.65	1	1958
10:35:00	39.90	39.95	39.95	+0.70	1	1957
10:34:47	39.90	39.95	39.90	+0.65	1	1956
10:34:13	39.90	39.95	39.90	+0.65	1	1955
10:33:39	39.90	39.95	39.90	+0.65	1	1954
10:33:05	39.90	39.95	39.90	+0.65	1	1953
10:33:03	39.95	40.00	39.95	+0.70	18	1952
10:32:49	40.00	40.05	40.00	+0.75	3	1934
10:32:49	40.00	40.05	40.00	+0.75	50	1931
10:32:31	40.00	40.05	40.00	+0.75	1	1881
10:31:57	40.00	40.05	40.00	+0.75	1	1880
10:31:23	40.00	40.05	40.00	+0.75	1	1879
10:30:52	40.00	40.05	40.05	+0.80	2	1878
10:30:49	40.00	40.05	40.00	+0.75	1	1876
10:30:24	40.00	40.10	40.10	+0.85	1	1875
10:30:15	40.05	40.10	40.05	+0.80	1	1874
10:30:07	40.05	40.10	40.05	+0.80	1	1873
10:29:41	40.05	40.10	40.05	+0.80	1	1872
10:29:07	40.05	40.10	40.05	+0.80	1	1871
10:28:59	40.05	40.10	40.05	+0.80	1	1870
10:28:33	40.05	40.10	40.05	+0.80	1	1869
10:28:17	40.05	40.10	40.10	+0.85	1	1868
10:27:59	40.05	40.10	40.05	+0.80	1	1867
10:27:25	40.05	40.15	40.05	+0.80	1	1866
10:27:16	40.05	40.10	40.10	+0.85	4	1865
10:26:51	40.00	40.10	40.00	+0.75	1	1861
10:26:17	40.05	40.10	40.05	+0.80	1	1860
10:26:04	40.00	40.05	40.05	+0.80	3	1859
10:26:04	40.00	40.05	40.05	+0.80	1	1856
10:26:01	40.00	40.05	40.00	+0.75	10	1855
10:25:43	40.00	40.05	40.00	+0.75	1	1845
10:25:20	40.00	40.05	40.05	+0.80	1	1844
10:25:20	40.00	40.05	40.00	+0.75	10	1843
10:25:18	40.00	40.05	40.00	+0.75	5	1833
10:25:09	40.00	40.05	40.00	+0.75	1	1828
10:25:00	40.00	40.05	40.00	+0.75	1	1827
10:25:00	40.00	40.05	40.05	+0.80	1	1826
10:24:45	40.00	40.05	40.00	+0.75	1	1825
10:24:35	40.00	40.05	40.00	+0.75	1	1824
10:24:17	40.00	40.05	40.00	+0.75	1	1823
10:24:01	40.00	40.05	40.00	+0.75	1	1822
10:23:59	40.00	40.05	40.05	+0.80	1	1821
10:23:27	40.00	40.05	40.00	+0.75	1	1820
10:23:05	40.00	40.05	40.00	+0.75	6	1819
10:22:53	40.00	40.10	40.00	+0.75	1	1813
10:22:19	40.00	40.10	40.00	+0.75	1	1812
10:22:10	40.00	40.10	40.10	+0.85	1	1811
10:21:45	40.00	40.10	40.00	+0.75	1	1810
10:21:11	40.00	40.15	40.00	+0.75	1	1809
10:20:46	40.00	40.10	40.10	+0.85	1	1808
10:20:46	40.00	40.10	40.10	+0.85	1	1807
10:20:37	40.05	40.10	40.05	+0.80	1	1806
10:20:14	40.00	40.05	40.05	+0.80	7	1805
10:20:03	40.00	40.05	40.00	+0.75	1	1798
10:19:33	40.05	40.10	40.05	+0.80	4	1797
10:19:29	40.05	40.10	40.05	+0.80	1	1793
10:19:23	40.05	40.15	40.05	+0.80	1	1792
10:18:55	40.05	40.15	40.05	+0.80	1	1791
10:18:44	40.05	40.15	40.05	+0.80	2	1790
10:18:29	40.05	40.15	40.05	+0.80	2	1788
10:18:21	40.05	40.15	40.05	+0.80	1	1786
10:18:16	40.05	40.15	40.05	+0.80	1	1785
10:18:16	40.00	40.10	40.10	+0.85	2	1784
10:18:12	40.05	40.10	40.05	+0.80	3	1782
10:18:05	40.05	40.10	40.05	+0.80	2	1779
10:17:53	40.05	40.10	40.05	+0.80	2	1777
10:17:47	40.05	40.10	40.05	+0.80	1	1775
10:17:31	40.05	40.15	40.05	+0.80	2	1774
10:17:14	40.05	40.15	40.05	+0.80	4	1772
10:17:14	40.05	40.15	40.05	+0.80	2	1768
10:17:13	40.05	40.15	40.05	+0.80	1	1766
10:16:57	40.05	40.15	40.05	+0.80	2	1765
10:16:39	40.10	40.15	40.10	+0.85	1	1763
10:16:05	40.05	40.15	40.05	+0.80	1	1762
10:15:31	40.05	40.15	40.05	+0.80	1	1761
10:15:31	40.05	40.10	40.10	+0.85	3	1760
10:15:08	40.05	40.10	40.10	+0.85	1	1757
10:15:00	40.05	40.10	40.10	+0.85	1	1756
10:14:57	40.05	40.10	40.05	+0.80	1	1755
10:14:32	40.05	40.10	40.05	+0.80	1	1754
10:14:27	40.05	40.10	40.05	+0.80	1	1753
10:14:23	40.05	40.10	40.05	+0.80	1	1752
10:14:19	40.00	40.10	40.00	+0.75	1	1751
10:14:15	40.00	40.05	40.05	+0.80	1	1750
10:14:13	40.00	40.05	40.05	+0.80	4	1749
10:14:10	40.00	40.05	40.00	+0.75	1	1745
10:14:03	40.00	40.05	40.00	+0.75	1	1744
10:14:01	40.00	40.05	40.00	+0.75	1	1743
10:13:55	40.00	40.05	40.05	+0.80	2	1742
10:13:53	40.05	40.10	40.05	+0.80	8	1740
10:13:49	40.05	40.10	40.05	+0.80	1	1732
10:13:48	40.05	40.10	40.05	+0.80	1	1731
10:13:47	40.05	40.10	40.05	+0.80	5	1730
10:13:44	40.05	40.10	40.05	+0.80	2	1725
10:13:33	40.05	40.10	40.05	+0.80	2	1723
10:13:15	40.05	40.10	40.05	+0.80	1	1721
10:13:03	40.05	40.10	40.05	+0.80	1	1720
10:12:59	40.05	40.10	40.10	+0.85	1	1719
10:12:45	40.10	40.15	40.10	+0.85	1	1718
10:12:42	40.10	40.15	40.10	+0.85	1	1717
10:12:41	40.10	40.15	40.10	+0.85	1	1716
10:12:41	40.10	40.15	40.10	+0.85	1	1715
10:12:07	40.10	40.15	40.10	+0.85	1	1714
10:12:00	40.15	40.25	40.15	+0.90	1	1713
10:11:33	40.15	40.25	40.15	+0.90	1	1712
10:10:59	40.15	40.25	40.15	+0.90	1	1711
10:10:44	40.15	40.20	40.20	+0.95	1	1710
10:10:31	40.15	40.20	40.20	+0.95	1	1709
10:10:25	40.20	40.25	40.20	+0.95	1	1708
10:10:02	40.20	40.25	40.20	+0.95	1	1707
10:09:51	40.15	40.25	40.15	+0.90	1	1706
10:09:48	40.20	40.25	40.20	+0.95	1	1705
10:09:30	40.15	40.20	40.20	+0.95	1	1704
10:09:30	40.15	40.20	40.20	+0.95	9	1703
10:09:17	40.15	40.20	40.15	+0.90	1	1694
10:08:43	40.15	40.20	40.15	+0.90	1	1693
10:08:29	40.15	40.20	40.15	+0.90	1	1692
10:08:20	40.15	40.25	40.15	+0.90	1	1691
10:08:09	40.15	40.25	40.15	+0.90	1	1690
10:08:03	40.15	40.20	40.20	+0.95	1	1689
10:08:02	40.20	40.25	40.20	+0.95	1	1688
10:07:46	40.20	40.25	40.20	+0.95	2	1687
10:07:39	40.20	40.25	40.20	+0.95	1	1685
10:07:36	40.20	40.25	40.20	+0.95	1	1684
10:07:35	40.20	40.25	40.20	+0.95	1	1683
10:07:18	40.25	40.30	40.25	+1.00	10	1682
10:07:18	40.25	40.30	40.25	+1.00	1	1672
10:07:10	40.25	40.30	40.25	+1.00	1	1671
10:07:01	40.25	40.30	40.25	+1.00	1	1670
10:06:27	40.25	40.30	40.25	+1.00	1	1669
10:05:53	40.30	40.35	40.30	+1.05	1	1668
10:05:42	40.30	40.35	40.30	+1.05	1	1667
10:05:19	40.30	40.35	40.30	+1.05	1	1666
10:05:00	40.30	40.35	40.35	+1.10	1	1665
10:04:45	40.35	40.40	40.35	+1.10	1	1664
10:04:20	40.35	40.40	40.35	+1.10	5	1663
10:04:11	40.35	40.40	40.35	+1.10	1	1658
10:04:07	40.35	40.40	40.35	+1.10	5	1657
10:03:37	40.35	40.40	40.35	+1.10	1	1652
10:03:03	40.35	40.40	40.35	+1.10	1	1651
10:02:29	40.35	40.45	40.35	+1.10	1	1650
10:02:23	40.40	40.45	40.40	+1.15	3	1649
10:02:19	40.40	40.45	40.45	+1.20	1	1646
10:02:12	40.35	40.40	40.40	+1.15	1	1645
10:02:03	40.35	40.40	40.35	+1.10	1	1644
10:01:55	40.35	40.45	40.35	+1.10	1	1643
10:01:21	40.35	40.45	40.35	+1.10	1	1642
10:00:47	40.35	40.45	40.35	+1.10	1	1641
10:00:36	40.30	40.40	40.40	+1.15	25	1640
10:00:36	40.30	40.35	40.35	+1.10	6	1615
10:00:27	40.25	40.30	40.30	+1.05	1	1609
10:00:26	40.20	40.25	40.25	+1.00	2	1608
10:00:14	40.25	40.35	40.25	+1.00	9	1606
10:00:13	40.25	40.35	40.25	+1.00	1	1597
09:59:39	40.25	40.35	40.25	+1.00	1	1596
09:59:20	40.25	40.35	40.35	+1.10	1	1595
09:59:11	40.25	40.35	40.35	+1.10	3	1594
09:59:05	40.25	40.35	40.25	+1.00	1	1591
09:58:58	40.30	40.35	40.30	+1.05	1	1590
09:58:45	40.30	40.35	40.30	+1.05	1	1589
09:58:31	40.25	40.35	40.25	+1.00	1	1588
09:58:29	40.30	40.35	40.30	+1.05	1	1587
09:58:25	40.35	40.40	40.35	+1.10	1	1586
09:58:18	40.35	40.40	40.35	+1.10	3	1585
09:58:09	40.35	40.40	40.35	+1.10	5	1582
09:58:09	40.25	40.35	40.35	+1.10	3	1577
09:57:57	40.25	40.40	40.25	+1.00	1	1574
09:57:44	40.35	40.40	40.35	+1.10	1	1573
09:57:33	40.25	40.35	40.35	+1.10	1	1572
09:57:28	40.35	40.40	40.35	+1.10	3	1571
09:57:28	40.35	40.40	40.35	+1.10	2	1568
09:57:26	40.35	40.40	40.35	+1.10	1	1566
09:57:23	40.35	40.40	40.35	+1.10	1	1565
09:57:05	40.25	40.35	40.35	+1.10	3	1564
09:56:59	40.25	40.30	40.30	+1.05	1	1561
09:56:51	40.30	40.35	40.30	+1.05	1	1560
09:56:49	40.30	40.35	40.30	+1.05	1	1559
09:56:15	40.30	40.40	40.30	+1.05	1	1558
09:56:14	40.30	40.40	40.30	+1.05	2	1557
09:55:59	40.25	40.30	40.30	+1.05	3	1555
09:55:41	40.20	40.30	40.20	+0.95	1	1552
09:55:31	40.20	40.25	40.25	+1.00	1	1551
09:55:07	40.20	40.30	40.20	+0.95	1	1550
09:55:06	40.25	40.30	40.20	+0.95	1	1549
09:55:06	40.25	40.30	40.25	+1.00	1	1548
09:54:58	40.15	40.20	40.20	+0.95	2	1547
09:54:33	40.20	40.25	40.20	+0.95	1	1545
09:54:25	40.15	40.20	40.20	+0.95	1	1544
09:54:08	40.10	40.15	40.10	+0.85	1	1543
09:53:59	40.10	40.15	40.10	+0.85	1	1542
09:53:49	40.15	40.20	40.15	+0.90	1	1541
09:53:41	40.15	40.20	40.15	+0.90	1	1540
09:53:25	40.15	40.20	40.15	+0.90	1	1539
09:53:19	40.20	40.30	40.20	+0.95	2	1538
09:53:06	40.15	40.20	40.20	+0.95	1	1536
09:52:58	40.15	40.20	40.20	+0.95	3	1535
09:52:58	40.10	40.15	40.15	+0.90	3	1532
09:52:51	40.15	40.20	40.15	+0.90	1	1529
09:52:38	40.15	40.30	40.15	+0.90	1	1528
09:52:25	40.15	40.20	40.20	+0.95	1	1527
09:52:22	40.20	40.30	40.20	+0.95	2	1526
09:52:17	40.20	40.35	40.20	+0.95	1	1524
09:52:17	40.20	40.35	40.20	+0.95	1	1523
09:51:52	40.25	40.35	40.25	+1.00	1	1522
09:51:52	40.25	40.35	40.25	+1.00	6	1521
09:51:52	40.30	40.40	40.30	+1.05	2	1515
09:51:52	40.30	40.40	40.30	+1.05	15	1513
09:51:45	40.30	40.35	40.35	+1.10	1	1498
09:51:43	40.30	40.35	40.35	+1.10	1	1497
09:51:43	40.30	40.35	40.30	+1.05	1	1496
09:51:09	40.35	40.40	40.35	+1.10	1	1495
09:51:03	40.35	40.45	40.35	+1.10	1	1494
09:50:55	40.35	40.40	40.40	+1.15	1	1493
09:50:55	40.30	40.40	40.40	+1.15	12	1492
09:50:35	40.35	40.40	40.35	+1.10	9	1480
09:50:35	40.35	40.40	40.35	+1.10	1	1471
09:50:26	40.35	40.40	40.35	+1.10	1	1470
09:50:13	40.35	40.40	40.35	+1.10	1	1469
09:50:01	40.35	40.40	40.35	+1.10	1	1468
09:49:50	40.35	40.40	40.40	+1.15	2	1467
09:49:30	40.35	40.40	40.40	+1.15	2	1465
09:49:27	40.35	40.40	40.35	+1.10	1	1463
09:49:12	40.30	40.35	40.35	+1.10	2	1462
09:48:57	40.35	40.40	40.35	+1.10	2	1460
09:48:57	40.35	40.40	40.35	+1.10	2	1458
09:48:53	40.35	40.40	40.35	+1.10	1	1456
09:48:29	40.35	40.40	40.35	+1.10	1	1455
09:48:19	40.35	40.40	40.35	+1.10	1	1454
09:47:45	40.30	40.35	40.35	+1.10	3	1453
09:47:45	40.30	40.35	40.30	+1.05	1	1450
09:47:21	40.35	40.40	40.35	+1.10	1	1449
09:47:16	40.35	40.40	40.35	+1.10	1	1448
09:47:11	40.30	40.40	40.30	+1.05	1	1447
09:46:37	40.30	40.40	40.30	+1.05	1	1446
09:46:33	40.30	40.40	40.40	+1.15	3	1445
09:46:03	40.20	40.40	40.20	+0.95	1	1442
09:45:48	40.20	40.30	40.30	+1.05	1	1441
09:45:29	40.30	40.40	40.30	+1.05	1	1440
09:45:07	40.30	40.40	40.30	+1.05	1	1439
09:44:55	40.25	40.35	40.25	+1.00	1	1438
09:44:47	40.20	40.25	40.25	+1.00	1	1437
09:44:47	40.25	40.35	40.20	+0.95	2	1436
09:44:47	40.25	40.35	40.25	+1.00	2	1434
09:44:42	40.25	40.35	40.25	+1.00	1	1432
09:44:35	40.20	40.25	40.25	+1.00	1	1431
09:44:34	40.20	40.25	40.25	+1.00	1	1430
09:44:31	40.20	40.25	40.25	+1.00	1	1429
09:44:21	40.25	40.35	40.25	+1.00	1	1428
09:44:21	40.25	40.35	40.25	+1.00	1	1427
09:44:18	40.25	40.35	40.25	+1.00	1	1426
09:44:11	40.25	40.35	40.25	+1.00	1	1425
09:43:58	40.25	40.30	40.25	+1.00	1	1424
09:43:52	40.25	40.30	40.25	+1.00	2	1423
09:43:51	40.25	40.30	40.25	+1.00	3	1421
09:43:47	40.25	40.35	40.25	+1.00	1	1418
09:43:35	40.30	40.35	40.30	+1.05	1	1417
09:43:35	40.30	40.35	40.30	+1.05	15	1416
09:43:35	40.35	40.40	40.35	+1.10	24	1401
09:43:28	40.40	40.45	40.40	+1.15	13	1377
09:43:13	40.40	40.45	40.40	+1.15	1	1364
09:42:45	40.45	40.50	40.45	+1.20	5	1363
09:42:45	40.45	40.50	40.45	+1.20	3	1358
09:42:39	40.45	40.50	40.45	+1.20	1	1355
09:42:36	40.40	40.45	40.45	+1.20	5	1354
09:42:27	40.40	40.45	40.45	+1.20	2	1349
09:42:20	40.40	40.45	40.40	+1.15	2	1347
09:42:05	40.40	40.45	40.40	+1.15	1	1345
09:41:46	40.40	40.45	40.40	+1.15	1	1344
09:41:42	40.40	40.45	40.40	+1.15	2	1343
09:41:31	40.40	40.45	40.40	+1.15	1	1341
09:41:23	40.35	40.40	40.40	+1.15	1	1340
09:41:23	40.35	40.40	40.40	+1.15	1	1339
09:41:09	40.35	40.40	40.40	+1.15	1	1338
09:41:08	40.40	40.45	40.40	+1.15	4	1337
09:40:57	40.40	40.45	40.40	+1.15	1	1333
09:40:56	40.40	40.45	40.40	+1.15	1	1332
09:40:53	40.40	40.45	40.40	+1.15	1	1331
09:40:48	40.40	40.45	40.40	+1.15	1	1330
09:40:43	40.40	40.45	40.40	+1.15	1	1329
09:40:38	40.40	40.45	40.40	+1.15	1	1328
09:40:23	40.40	40.45	40.40	+1.15	1	1327
09:40:17	40.40	40.45	40.45	+1.20	1	1326
09:40:02	40.40	40.45	40.40	+1.15	1	1325
09:40:02	40.40	40.45	40.40	+1.15	1	1324
09:40:01	40.40	40.45	40.45	+1.20	1	1323
09:39:49	40.40	40.45	40.40	+1.15	1	1322
09:39:49	40.40	40.45	40.40	+1.15	1	1321
09:39:44	40.40	40.45	40.40	+1.15	2	1320
09:39:41	40.40	40.45	40.40	+1.15	1	1318
09:39:22	40.40	40.45	40.40	+1.15	5	1317
09:39:15	40.40	40.50	40.40	+1.15	1	1312
09:39:06	40.40	40.45	40.45	+1.20	1	1311
09:39:03	40.45	40.50	40.45	+1.20	2	1310
09:38:51	40.45	40.50	40.45	+1.20	3	1308
09:38:41	40.45	40.55	40.45	+1.20	1	1305
09:38:41	40.45	40.50	40.50	+1.25	1	1304
09:38:37	40.50	40.55	40.50	+1.25	1	1303
09:38:37	40.45	40.50	40.50	+1.25	2	1302
09:38:31	40.50	40.55	40.50	+1.25	6	1300
09:38:30	40.50	40.55	40.50	+1.25	1	1294
09:38:22	40.50	40.55	40.55	+1.30	1	1293
09:38:19	40.50	40.55	40.50	+1.25	1	1292
09:38:07	40.50	40.55	40.50	+1.25	1	1291
09:38:01	40.50	40.55	40.55	+1.30	1	1290
09:38:01	40.50	40.55	40.55	+1.30	2	1289
09:37:54	40.50	40.55	40.55	+1.30	1	1287
09:37:49	40.50	40.60	40.50	+1.25	1	1286
09:37:42	40.55	40.60	40.55	+1.30	2	1285
09:37:35	40.55	40.65	40.65	+1.40	1	1283
09:37:33	40.55	40.65	40.55	+1.30	1	1282
09:37:33	40.55	40.65	40.55	+1.30	2	1281
09:37:31	40.55	40.65	40.65	+1.40	2	1279
09:37:31	40.60	40.65	40.60	+1.35	6	1277
09:37:30	40.60	40.65	40.65	+1.40	1	1271
09:37:16	40.60	40.65	40.65	+1.40	1	1270
09:37:08	40.60	40.70	40.60	+1.35	1	1269
09:37:08	40.60	40.70	40.60	+1.35	2	1268
09:37:06	40.55	40.70	40.70	+1.45	1	1266
09:37:03	40.60	40.70	40.60	+1.35	3	1265
09:36:59	40.60	40.70	40.60	+1.35	1	1262
09:36:57	40.65	40.70	40.65	+1.40	1	1261
09:36:56	40.70	40.75	40.70	+1.45	7	1260
09:36:56	40.70	40.75	40.70	+1.45	4	1253
09:36:55	40.75	40.80	40.75	+1.50	1	1249
09:36:53	40.75	40.80	40.75	+1.50	1	1248
09:36:52	40.75	40.80	40.80	+1.55	1	1247
09:36:51	40.80	40.85	40.80	+1.55	1	1246
09:36:49	40.70	40.80	40.80	+1.55	2	1245
09:36:49	40.80	40.85	40.80	+1.55	1	1243
09:36:49	40.80	40.85	40.80	+1.55	3	1242
09:36:49	40.80	40.85	40.80	+1.55	1	1239
09:36:49	40.80	40.85	40.80	+1.55	1	1238
09:36:47	40.80	40.85	40.80	+1.55	1	1237
09:36:46	40.70	40.75	40.85	+1.60	3	1236
09:36:46	40.70	40.75	40.80	+1.55	6	1233
09:36:46	40.70	40.75	40.75	+1.50	1	1227
09:36:44	40.75	40.80	40.75	+1.50	1	1226
09:36:42	40.80	40.85	40.80	+1.55	1	1225
09:36:42	40.80	40.85	40.80	+1.55	7	1224
09:36:42	40.70	40.80	40.80	+1.55	2	1217
09:36:42	40.70	40.75	40.80	+1.55	1	1215
09:36:42	40.70	40.75	40.75	+1.50	1	1214
09:36:38	40.70	40.75	40.80	+1.55	1	1213
09:36:38	40.70	40.75	40.75	+1.50	1	1212
09:36:38	40.75	40.80	40.75	+1.50	1	1211
09:36:38	40.70	40.80	40.70	+1.45	1	1210
09:36:38	40.70	40.80	40.80	+1.55	1	1209
09:36:37	40.60	40.75	40.75	+1.50	1	1208
09:36:37	40.60	40.70	40.75	+1.50	1	1207
09:36:37	40.60	40.70	40.70	+1.45	4	1206
09:36:37	40.65	40.70	40.65	+1.40	2	1202
09:36:37	40.70	40.80	40.70	+1.45	1	1200
09:36:36	40.80	40.85	40.80	+1.55	1	1199
09:36:36	40.80	40.85	40.80	+1.55	1	1198
09:36:36	40.70	40.80	40.80	+1.55	2	1197
09:36:31	40.60	40.70	40.70	+1.45	1	1195
09:36:31	40.75	40.80	40.75	+1.50	1	1194
09:36:30	40.60	40.70	40.75	+1.50	1	1193
09:36:30	40.60	40.70	40.70	+1.45	1	1192
09:36:28	40.55	40.70	40.70	+1.45	1	1191
09:36:28	40.55	40.70	40.55	+1.30	1	1190
09:36:28	40.55	40.70	40.55	+1.30	1	1189
09:36:28	40.70	40.75	40.70	+1.45	1	1188
09:36:27	40.55	40.75	40.75	+1.50	1	1187
09:36:25	40.70	40.75	40.70	+1.45	1	1186
09:36:25	40.70	40.80	40.70	+1.45	1	1185
09:36:24	40.70	40.80	40.80	+1.55	1	1184
09:36:23	40.65	40.70	40.70	+1.45	1	1183
09:36:22	40.55	40.70	40.85	+1.60	10	1182
09:36:22	40.55	40.70	40.80	+1.55	33	1172
09:36:22	40.55	40.70	40.70	+1.45	7	1139
09:36:20	40.55	40.65	40.65	+1.40	1	1132
09:36:20	40.55	40.65	40.65	+1.40	7	1131
09:36:20	40.50	40.60	40.60	+1.35	12	1124
09:36:19	40.50	40.55	40.55	+1.30	10	1112
09:36:19	40.45	40.50	40.50	+1.25	26	1102
09:36:19	40.40	40.45	40.45	+1.20	4	1076
09:36:17	40.40	40.45	40.45	+1.20	4	1072
09:36:14	40.40	40.45	40.45	+1.20	1	1068
09:36:14	40.40	40.45	40.45	+1.20	2	1067
09:36:13	40.40	40.45	40.40	+1.15	1	1065
09:36:09	40.40	40.45	40.40	+1.15	1	1064
09:36:07	40.35	40.40	40.40	+1.15	1	1063
09:36:06	40.35	40.40	40.40	+1.15	1	1062
09:36:06	40.35	40.40	40.40	+1.15	1	1061
09:36:03	40.35	40.40	40.40	+1.15	1	1060
09:36:00	40.35	40.40	40.40	+1.15	6	1059
09:35:51	40.35	40.40	40.35	+1.10	1	1053
09:35:48	40.35	40.40	40.35	+1.10	1	1052
09:35:45	40.35	40.40	40.35	+1.10	1	1051
09:35:44	40.35	40.40	40.40	+1.15	2	1050
09:35:40	40.35	40.40	40.40	+1.15	1	1048
09:35:40	40.35	40.40	40.40	+1.15	14	1047
09:35:39	40.35	40.40	40.35	+1.10	3	1033
09:35:35	40.35	40.40	40.35	+1.10	1	1030
09:35:35	40.30	40.35	40.35	+1.10	4	1029
09:35:29	40.30	40.35	40.35	+1.10	1	1025
09:35:27	40.30	40.35	40.30	+1.05	5	1024
09:35:26	40.30	40.35	40.35	+1.10	2	1019
09:35:21	40.30	40.35	40.35	+1.10	1	1017
09:35:20	40.30	40.35	40.30	+1.05	1	1016
09:35:19	40.30	40.35	40.35	+1.10	5	1015
09:35:17	40.30	40.35	40.30	+1.05	1	1010
09:35:13	40.30	40.35	40.35	+1.10	2	1009
09:35:12	40.30	40.35	40.35	+1.10	1	1007
09:35:10	40.30	40.35	40.35	+1.10	1	1006
09:35:07	40.30	40.35	40.35	+1.10	1	1005
09:35:06	40.30	40.35	40.35	+1.10	1	1004
09:35:05	40.25	40.35	40.35	+1.10	1	1003
09:35:02	40.25	40.30	40.30	+1.05	2	1002
09:35:00	40.25	40.30	40.30	+1.05	1	1000
09:34:57	40.30	40.35	40.30	+1.05	1	999
09:34:51	40.20	40.30	40.30	+1.05	1	998
09:34:51	40.20	40.30	40.30	+1.05	10	997
09:34:47	40.20	40.30	40.20	+0.95	1	987
09:34:45	40.20	40.30	40.30	+1.05	1	986
09:34:44	40.20	40.30	40.30	+1.05	1	985
09:34:43	40.20	40.30	40.30	+1.05	5	984
09:34:43	40.25	40.30	40.25	+1.00	1	979
09:34:41	40.30	40.35	40.30	+1.05	2	978
09:34:35	40.20	40.35	40.20	+0.95	1	976
09:34:33	40.20	40.30	40.30	+1.05	6	975
09:34:33	40.15	40.30	40.30	+1.05	20	969
09:34:28	40.20	40.30	40.20	+0.95	1	949
09:34:23	40.20	40.30	40.30	+1.05	1	948
09:34:23	40.20	40.30	40.20	+0.95	1	947
09:34:22	40.20	40.25	40.25	+1.00	15	946
09:34:22	40.20	40.25	40.25	+1.00	1	931
09:34:22	40.15	40.20	40.20	+0.95	25	930
09:34:20	40.15	40.20	40.15	+0.90	1	905
09:34:13	40.10	40.15	40.15	+0.90	13	904
09:34:09	40.10	40.15	40.10	+0.85	1	891
09:34:01	40.10	40.15	40.10	+0.85	1	890
09:33:58	40.10	40.15	40.15	+0.90	1	889
09:33:43	40.00	40.10	40.10	+0.85	3	888
09:33:43	40.00	40.10	40.10	+0.85	1	885
09:33:35	40.00	40.10	40.10	+0.85	1	884
09:33:35	40.00	40.10	40.00	+0.75	1	883
09:33:31	40.10	40.15	40.10	+0.85	1	882
09:33:21	40.00	40.10	40.10	+0.85	7	881
09:33:21	39.95	40.00	40.10	+0.85	9	874
09:33:21	39.95	40.00	40.05	+0.80	1	865
09:33:21	39.95	40.00	40.00	+0.75	2	864
09:33:01	39.90	39.95	39.95	+0.70	1	862
09:33:01	39.90	39.95	39.95	+0.70	5	861
09:33:01	39.90	39.95	39.90	+0.65	1	856
09:32:50	39.90	39.95	39.95	+0.70	1	855
09:32:27	39.90	39.95	39.90	+0.65	1	854
09:32:19	39.90	39.95	39.90	+0.65	3	853
09:31:53	39.90	39.95	39.90	+0.65	1	850
09:31:34	39.95	40.00	39.95	+0.70	1	849
09:31:19	39.95	40.00	39.95	+0.70	1	848
09:31:06	39.95	40.00	40.00	+0.75	3	847
09:30:45	39.90	40.00	39.90	+0.65	1	844
09:30:34	39.90	40.00	40.00	+0.75	1	843
09:30:33	39.90	40.00	40.00	+0.75	3	842
09:30:33	39.95	40.00	39.95	+0.70	2	839
09:30:26	39.95	40.10	40.10	+0.85	1	837
09:30:16	40.00	40.10	40.00	+0.75	1	836
09:30:12	40.00	40.10	40.10	+0.85	1	835
09:30:11	40.05	40.10	40.05	+0.80	1	834
09:29:59	40.00	40.10	40.15	+0.90	1	833
09:29:59	40.00	40.10	40.10	+0.85	4	832
09:29:56	40.00	40.10	40.10	+0.85	2	828
09:29:47	40.00	40.10	40.10	+0.85	1	826
09:29:47	40.10	40.15	40.10	+0.85	2	825
09:29:40	39.95	40.10	40.10	+0.85	5	823
09:29:37	40.00	40.10	40.00	+0.75	1	818
09:29:36	40.00	40.05	40.05	+0.80	1	817
09:29:35	40.00	40.10	40.10	+0.85	2	816
09:29:26	39.90	40.00	40.00	+0.75	7	814
09:29:26	39.90	40.00	40.00	+0.75	2	807
09:29:26	39.90	40.00	40.00	+0.75	2	805
09:29:14	39.80	39.95	39.95	+0.70	3	803
09:29:06	39.75	39.90	39.90	+0.65	1	800
09:29:05	39.75	39.80	39.80	+0.55	3	799
09:29:04	39.75	39.80	39.80	+0.55	1	796
09:29:04	39.80	39.90	39.80	+0.55	3	795
09:29:03	39.80	39.95	39.80	+0.55	1	792
09:29:02	39.80	39.95	39.80	+0.55	1	791
09:28:56	39.80	39.95	39.80	+0.55	1	790
09:28:47	39.80	39.95	39.80	+0.55	2	789
09:28:29	39.80	39.95	39.80	+0.55	1	787
09:28:09	39.85	39.95	39.85	+0.60	2	786
09:27:55	39.80	39.95	39.80	+0.55	1	784
09:27:27	39.85	39.95	39.85	+0.60	3	783
09:27:21	39.85	39.95	39.85	+0.60	1	780
09:27:13	39.90	40.00	39.90	+0.65	3	779
09:27:03	39.90	40.00	39.90	+0.65	1	776
09:26:47	39.90	40.05	39.90	+0.65	1	775
09:26:35	40.00	40.05	40.00	+0.75	1	774
09:26:21	40.05	40.10	40.00	+0.75	7	773
09:26:21	40.05	40.10	40.05	+0.80	1	766
09:26:13	40.00	40.10	40.00	+0.75	1	765
09:26:02	40.10	40.15	40.10	+0.85	3	764
09:26:01	40.10	40.15	40.10	+0.85	1	761
09:25:52	40.10	40.15	40.10	+0.85	2	760
09:25:50	40.10	40.15	40.15	+0.90	1	758
09:25:45	40.10	40.15	40.10	+0.85	1	757
09:25:44	40.10	40.15	40.15	+0.90	2	756
09:25:41	40.10	40.15	40.15	+0.90	1	754
09:25:40	40.10	40.20	40.10	+0.85	3	753
09:25:39	40.10	40.20	40.10	+0.85	1	750
09:25:35	40.10	40.15	40.15	+0.90	1	749
09:25:26	40.15	40.20	40.15	+0.90	1	748
09:25:25	40.10	40.15	40.15	+0.90	6	747
09:25:25	40.10	40.15	40.15	+0.90	1	741
09:25:05	40.05	40.15	40.05	+0.80	1	740
09:25:05	40.05	40.10	40.10	+0.85	14	739
09:25:05	40.00	40.05	40.05	+0.80	5	725
09:25:05	39.95	40.05	40.05	+0.80	1	720
09:25:04	39.95	40.00	40.00	+0.75	19	719
09:25:04	39.90	39.95	39.95	+0.70	5	700
09:25:04	39.85	39.90	39.90	+0.65	1	695
09:25:04	39.85	39.90	39.95	+0.70	2	694
09:25:04	39.85	39.90	39.90	+0.65	1	692
09:24:31	39.85	39.90	39.85	+0.60	1	691
09:24:21	39.90	39.95	39.90	+0.65	1	690
09:23:59	39.90	39.95	39.90	+0.65	1	689
09:23:57	39.90	39.95	39.90	+0.65	1	688
09:23:51	39.90	40.00	39.90	+0.65	1	687
09:23:40	39.95	40.00	39.90	+0.65	1	686
09:23:40	39.95	40.00	39.95	+0.70	1	685
09:23:24	39.95	40.00	40.00	+0.75	1	684
09:23:23	39.95	40.00	39.95	+0.70	1	683
09:23:13	39.95	40.00	40.00	+0.75	2	682
09:23:05	40.00	40.10	40.00	+0.75	6	680
09:23:02	40.00	40.10	40.00	+0.75	1	674
09:22:49	40.00	40.10	40.00	+0.75	1	673
09:22:48	40.00	40.05	40.05	+0.80	3	672
09:22:33	40.00	40.05	40.05	+0.80	1	669
09:22:31	40.00	40.05	40.05	+0.80	2	668
09:22:30	40.00	40.05	40.05	+0.80	1	666
09:22:15	39.95	40.05	40.05	+0.80	1	665
09:22:15	40.00	40.05	40.00	+0.75	1	664
09:22:12	39.95	40.00	40.00	+0.75	5	663
09:22:07	39.90	39.95	39.95	+0.70	20	658
09:21:43	39.85	39.95	39.95	+0.70	3	638
09:21:41	39.85	39.95	39.85	+0.60	1	635
09:21:34	39.90	39.95	39.90	+0.65	3	634
09:21:19	39.95	40.00	39.95	+0.70	2	631
09:21:07	39.95	40.00	39.95	+0.70	1	629
09:21:06	40.00	40.05	40.00	+0.75	3	628
09:20:43	40.05	40.10	40.05	+0.80	1	625
09:20:33	40.05	40.10	40.05	+0.80	4	624
09:20:33	40.05	40.10	40.05	+0.80	1	620
09:20:26	40.05	40.10	40.05	+0.80	1	619
09:20:12	40.05	40.10	40.05	+0.80	1	618
09:20:12	40.05	40.10	40.10	+0.85	5	617
09:20:02	40.05	40.10	40.05	+0.80	1	612
09:19:59	40.05	40.10	40.05	+0.80	1	611
09:19:57	40.05	40.10	40.05	+0.80	2	610
09:19:55	40.05	40.10	40.10	+0.85	1	608
09:19:55	40.05	40.10	40.05	+0.80	1	607
09:19:52	40.05	40.10	40.05	+0.80	1	606
09:19:36	40.00	40.05	40.05	+0.80	15	605
09:19:27	39.95	40.00	40.00	+0.75	1	590
09:19:25	39.95	40.05	39.95	+0.70	1	589
09:19:21	39.95	40.00	40.00	+0.75	1	588
09:19:03	39.95	40.05	39.95	+0.70	2	587
09:19:02	39.95	40.05	39.95	+0.70	1	585
09:19:00	39.95	40.05	40.05	+0.80	1	584
09:18:55	39.95	40.00	40.05	+0.80	4	583
09:18:55	39.95	40.00	40.00	+0.75	2	579
09:18:51	39.95	40.00	39.95	+0.70	1	577
09:18:49	39.95	40.00	39.95	+0.70	1	576
09:18:45	39.95	40.00	39.95	+0.70	1	575
09:18:35	40.00	40.05	40.00	+0.75	3	574
09:18:31	40.00	40.05	40.05	+0.80	1	571
09:18:20	39.95	40.05	40.05	+0.80	1	570
09:18:17	39.95	40.00	39.95	+0.70	1	569
09:18:16	40.00	40.05	40.00	+0.75	7	568
09:17:54	40.00	40.05	40.05	+0.80	1	561
09:17:49	40.00	40.10	40.10	+0.85	2	560
09:17:48	40.05	40.10	40.05	+0.80	4	558
09:17:43	40.05	40.15	40.05	+0.80	1	554
09:17:42	40.10	40.15	40.10	+0.85	1	553
09:17:33	40.05	40.10	40.10	+0.85	2	552
09:17:32	40.05	40.10	40.10	+0.85	1	550
09:17:29	40.05	40.10	40.10	+0.85	1	549
09:17:26	40.05	40.10	40.10	+0.85	5	548
09:17:25	40.05	40.10	40.10	+0.85	3	543
09:17:21	40.05	40.10	40.10	+0.85	8	540
09:17:21	40.05	40.10	40.10	+0.85	1	532
09:17:20	40.05	40.10	40.10	+0.85	10	531
09:17:14	40.00	40.05	40.05	+0.80	1	521
09:17:09	40.05	40.10	40.05	+0.80	1	520
09:17:09	40.05	40.10	40.05	+0.80	1	519
09:17:05	40.00	40.05	40.05	+0.80	2	518
09:16:51	40.05	40.10	40.05	+0.80	2	516
09:16:35	39.95	40.10	39.95	+0.70	1	514
09:16:30	39.85	40.05	40.05	+0.80	2	513
09:16:30	39.85	40.00	40.00	+0.75	32	511
09:16:30	39.85	40.00	40.00	+0.75	1	479
09:16:30	39.80	39.95	39.95	+0.70	5	478
09:16:30	39.80	39.90	39.90	+0.65	5	473
09:16:28	39.80	39.85	39.85	+0.60	2	468
09:16:25	39.80	39.90	39.80	+0.55	1	466
09:16:24	39.80	39.85	39.85	+0.60	1	465
09:16:24	39.85	39.90	39.85	+0.60	1	464
09:16:24	39.80	39.85	39.85	+0.60	1	463
09:16:10	39.85	39.90	39.85	+0.60	1	462
09:16:07	39.90	39.95	39.90	+0.65	5	461
09:16:01	39.90	39.95	39.90	+0.65	1	456
09:16:00	39.90	39.95	39.90	+0.65	1	455
09:15:58	39.85	39.90	39.90	+0.65	8	454
09:15:57	39.85	39.90	39.90	+0.65	1	446
09:15:53	39.85	39.90	39.90	+0.65	1	445
09:15:52	39.85	39.90	39.90	+0.65	12	444
09:15:51	39.85	39.90	39.90	+0.65	1	432
09:15:51	39.85	39.90	39.90	+0.65	1	431
09:15:42	39.80	39.90	39.90	+0.65	1	430
09:15:38	39.80	39.85	39.90	+0.65	3	429
09:15:38	39.80	39.85	39.85	+0.60	1	426
09:15:37	39.80	39.90	39.80	+0.55	1	425
09:15:31	39.80	39.90	39.80	+0.55	1	424
09:15:29	39.80	39.90	39.80	+0.55	1	423
09:15:27	39.80	39.90	39.80	+0.55	1	422
09:15:27	39.80	39.85	39.85	+0.60	1	421
09:15:27	39.80	39.85	39.85	+0.60	3	420
09:15:27	39.75	39.80	39.80	+0.55	1	417
09:15:18	39.60	39.80	39.80	+0.55	10	416
09:15:18	39.60	39.75	39.75	+0.50	1	406
09:15:09	39.55	39.75	39.75	+0.50	4	405
09:15:09	39.70	39.75	39.75	+0.50	3	401
09:15:04	39.65	39.75	39.65	+0.40	1	398
09:14:57	39.65	39.75	39.65	+0.40	1	397
09:14:53	39.65	39.75	39.65	+0.40	1	396
09:14:52	39.65	39.75	39.65	+0.40	1	395
09:14:50	39.65	39.70	39.70	+0.45	7	394
09:14:47	39.55	39.65	39.65	+0.40	1	387
09:14:41	39.55	39.65	39.65	+0.40	6	386
09:14:40	39.50	39.60	39.60	+0.35	1	380
09:14:40	39.50	39.60	39.60	+0.35	1	379
09:14:37	39.45	39.55	39.55	+0.30	3	378
09:14:31	39.35	39.50	39.50	+0.25	1	375
09:14:31	39.35	39.50	39.50	+0.25	1	374
09:14:19	39.50	39.55	39.50	+0.25	1	373
09:14:05	39.50	39.55	39.50	+0.25	6	372
09:14:05	39.40	39.50	39.50	+0.25	4	366
09:13:55	39.40	39.45	39.45	+0.20	1	362
09:13:55	39.35	39.40	39.40	+0.15	1	361
09:13:54	39.35	39.40	39.40	+0.15	43	360
09:13:54	39.30	39.40	39.40	+0.15	8	317
09:13:54	39.30	39.35	39.40	+0.15	8	309
09:13:54	39.30	39.35	39.35	+0.10	1	301
09:13:54	39.30	39.35	39.35	+0.10	2	300
09:13:45	39.25	39.35	39.25	0	1	298
09:13:11	39.25	39.35	39.25	0	1	297
09:12:37	39.25	39.35	39.25	0	1	296
09:12:35	39.25	39.30	39.30	+0.05	1	295
09:12:03	39.30	39.35	39.30	+0.05	1	294
09:11:35	39.25	39.40	39.25	0	1	293
09:11:35	39.20	39.30	39.30	+0.05	12	292
09:11:35	39.20	39.30	39.30	+0.05	15	280
09:11:35	39.20	39.25	39.25	0	25	265
09:11:29	39.20	39.25	39.20	-0.05	1	240
09:10:55	39.20	39.25	39.20	-0.05	1	239
09:10:45	39.25	39.30	39.25	0	10	238
09:10:21	39.25	39.30	39.25	0	1	228
09:10:12	39.25	39.30	39.25	0	1	227
09:09:56	39.25	39.30	39.25	0	1	226
09:09:47	39.25	39.30	39.25	0	1	225
09:09:39	39.30	39.40	39.30	+0.05	25	224
09:09:13	39.30	39.40	39.30	+0.05	1	199
09:09:00	39.30	39.40	39.30	+0.05	2	198
09:08:51	39.30	39.35	39.35	+0.10	1	196
09:08:39	39.30	39.35	39.30	+0.05	1	195
09:08:09	39.25	39.30	39.30	+0.05	1	194
09:08:05	39.25	39.30	39.25	0	1	193
09:07:54	39.30	39.45	39.30	+0.05	2	192
09:07:31	39.25	39.45	39.25	0	1	190
09:06:57	39.30	39.40	39.30	+0.05	1	189
09:06:47	39.40	39.45	39.40	+0.15	2	188
09:06:47	39.30	39.40	39.40	+0.15	2	186
09:06:24	39.25	39.35	39.40	+0.15	2	184
09:06:24	39.25	39.35	39.35	+0.10	1	182
09:06:23	39.30	39.35	39.30	+0.05	1	181
09:05:49	39.25	39.40	39.25	0	1	180
09:05:15	39.20	39.40	39.20	-0.05	1	179
09:04:41	39.15	39.40	39.15	-0.10	1	178
09:04:23	39.25	39.35	39.25	0	1	177
09:04:22	39.20	39.35	39.20	-0.05	3	176
09:04:12	39.25	39.40	39.25	0	1	173
09:04:07	39.25	39.40	39.25	0	2	172
09:04:07	39.25	39.45	39.25	0	1	170
09:03:33	39.25	39.40	39.25	0	1	169
09:03:16	39.25	39.40	39.25	0	6	168
09:03:15	39.45	39.50	39.45	+0.20	1	162
09:03:03	39.20	39.35	39.45	+0.20	3	161
09:03:03	39.20	39.35	39.35	+0.10	4	158
09:02:59	39.20	39.35	39.20	-0.05	1	154
09:02:39	39.30	39.35	39.30	+0.05	2	153
09:02:31	39.35	39.45	39.35	+0.10	4	151
09:02:25	39.35	39.55	39.35	+0.10	1	147
09:02:18	39.20	39.45	39.45	+0.20	2	146
09:02:08	39.40	39.55	39.40	+0.15	5	144
09:01:58	39.40	39.60	39.40	+0.15	2	139
09:01:51	39.40	39.65	39.40	+0.15	1	137
09:01:45	39.35	39.55	39.55	+0.30	1	136
09:01:39	39.25	39.55	39.55	+0.30	6	135
09:01:38	39.15	39.30	39.30	+0.05	2	129
09:01:38	39.15	39.25	39.25	0	15	127
09:01:38	39.15	39.25	39.25	0	15	112
09:01:38	39.10	39.25	39.25	0	2	97
09:01:37	39.10	39.25	39.25	0	15	95
09:01:37	39.10	39.25	39.25	0	15	80
09:01:37	39.10	39.25	39.25	0	15	65
09:01:37	39.10	39.25	39.25	0	1	50
09:01:35	39.10	39.25	39.10	-0.15	1	49
09:01:22	39.10	39.20	39.20	-0.05	1	48
09:01:17	39.10	39.20	39.10	-0.15	1	47
09:01:02	39.10	39.25	39.10	-0.15	2	46
09:00:58	39.20	39.30	39.10	-0.15	1	44
09:00:58	39.20	39.30	39.20	-0.05	1	43
09:00:43	39.20	39.35	39.20	-0.05	1	42
09:00:19	39.20	39.40	39.20	-0.05	1	41
09:00:10	39.25	39.50	39.25	0	1	40
09:00:09	39.50	39.55	39.50	+0.25	9	39
09:00:09	--	--	39.50	+0.25	30	30

　

其他人也逛...

Apple iPhone 16 Pro Max (256G)

羅技 M720 Triathlon 多工無線滑鼠

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值5,000元

Qrevo Slim AI超薄雙臂黑武士 (8.2cm超薄機身/StarSight 星陣導航避障系統/11000Pa超強吸力)

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

SAMSUNG Galaxy A55 5G (8G/256G)

Apple Pencil Pro

【Ariel】抗臭新配方洗衣精補充包1100公克X6入

Roborock S8 MaxV Ultra 極致貼牆AI旗艦掃拖機皇 (動態伸縮邊刷/極致貼牆拖地/動態升降雙主刷)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

【原萃】寶特瓶580ml (24入/箱)(口味任選)

雲品：委託經營事業成立旅宿平...

張忠謀：台積電亞利桑那州廠進...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧期貨公會籲業者自發打詐暫停非...
‧黃崇仁：川普執政免驚台灣還會...
‧三大法人賣超台股85.44億元

加密貨幣

比特幣BTC	88877.07	-1,697.81	-1.87%
以太幣ETH	3054.37	-138.15	-4.33%
瑞波幣XRP	0.902301	0.21	30.71%
比特幣現金BCH	425.36	-13.91	-3.17%
萊特幣LTC	84.06	8.61	11.42%
卡達幣ADA	0.666874	0.09	15.22%
波場幣TRX	0.187501	0.01	5.87%
恆星幣XLM	0.141666	0.02	13.95%

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。