最新金融業公平待客哪裡沒做好金管會日常監理緊盯熱門[公告] 青松健康:本公司依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告

更新報價

TPK-KY (3673) 光電業上市 TPK宸鴻集團

40.65 ▲+0.65 +1.63% 2.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.65	5,532	40.65	17	40.80	1	39.95	41.00	39.35	40.00

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	40.65	40.80	40.65	+0.65	35	5532
13:30:00	40.60	40.80	40.65	+0.65	292	5497
13:24:52	40.85	40.90	40.90	+0.90	2	5205
13:24:33	40.85	40.95	40.95	+0.95	1	5203
13:24:32	40.90	40.95	40.90	+0.90	3	5202
13:24:23	40.85	40.95	40.95	+0.95	1	5199
13:24:23	40.85	40.95	40.85	+0.85	10	5198
13:24:21	40.90	40.95	40.90	+0.90	1	5188
13:24:19	40.90	40.95	40.90	+0.90	2	5187
13:24:17	40.90	40.95	40.90	+0.90	1	5185
13:24:14	40.90	40.95	40.90	+0.90	6	5184
13:24:12	40.90	40.95	40.95	+0.95	1	5178
13:24:05	40.90	40.95	40.90	+0.90	1	5177
13:24:04	40.90	40.95	40.95	+0.95	2	5176
13:23:56	40.90	40.95	40.95	+0.95	1	5174
13:23:54	40.90	40.95	40.90	+0.90	1	5173
13:23:43	40.90	40.95	40.95	+0.95	2	5172
13:23:40	40.90	40.95	40.90	+0.90	1	5170
13:23:37	40.90	40.95	40.90	+0.90	2	5169
13:23:33	40.90	40.95	40.90	+0.90	1	5167
13:23:31	40.90	40.95	40.90	+0.90	20	5166
13:23:27	40.90	40.95	40.90	+0.90	1	5146
13:23:13	40.90	40.95	40.90	+0.90	1	5145
13:23:11	40.90	40.95	40.90	+0.90	1	5144
13:23:09	40.90	40.95	40.90	+0.90	1	5143
13:23:07	40.90	40.95	40.90	+0.90	9	5142
13:23:04	40.90	40.95	40.90	+0.90	2	5133
13:23:00	40.90	40.95	40.95	+0.95	1	5131
13:22:52	40.90	40.95	40.95	+0.95	2	5130
13:22:48	40.90	40.95	40.95	+0.95	1	5128
13:22:48	40.90	40.95	40.95	+0.95	2	5127
13:22:43	40.90	40.95	40.95	+0.95	4	5125
13:22:32	40.90	40.95	40.95	+0.95	1	5121
13:22:30	40.90	40.95	40.95	+0.95	1	5120
13:22:28	40.90	40.95	40.95	+0.95	1	5119
13:22:14	40.90	40.95	40.95	+0.95	2	5118
13:21:59	40.90	40.95	40.95	+0.95	1	5116
13:21:50	40.95	41.00	40.95	+0.95	4	5115
13:21:47	40.95	41.00	40.95	+0.95	1	5111
13:21:45	40.95	41.00	40.95	+0.95	1	5110
13:21:44	40.95	41.00	40.95	+0.95	1	5109
13:21:43	40.90	40.95	40.95	+0.95	4	5108
13:21:40	40.90	40.95	40.95	+0.95	2	5104
13:21:36	40.90	40.95	40.95	+0.95	5	5102
13:21:31	40.90	40.95	40.95	+0.95	3	5097
13:21:28	40.95	41.00	40.95	+0.95	1	5094
13:21:25	40.90	40.95	40.95	+0.95	20	5093
13:21:24	40.90	40.95	40.95	+0.95	1	5073
13:21:20	40.90	40.95	40.95	+0.95	1	5072
13:21:19	40.90	41.00	41.00	+1.00	2	5071
13:21:18	40.90	41.00	40.90	+0.90	1	5069
13:21:14	40.95	41.00	40.95	+0.95	2	5068
13:21:09	40.90	40.95	40.95	+0.95	2	5066
13:21:09	40.95	41.00	40.95	+0.95	1	5064
13:21:03	40.90	41.00	41.00	+1.00	2	5063
13:21:03	40.90	41.00	41.00	+1.00	1	5061
13:21:01	40.90	40.95	40.95	+0.95	1	5060
13:21:01	40.90	41.00	41.00	+1.00	10	5059
13:20:54	40.90	41.00	41.00	+1.00	5	5049
13:20:52	40.85	40.95	40.95	+0.95	32	5044
13:20:52	40.85	40.95	40.95	+0.95	12	5012
13:20:52	40.85	40.90	40.90	+0.90	1	5000
13:20:51	40.85	40.95	40.95	+0.95	5	4999
13:20:50	40.85	40.90	40.90	+0.90	1	4994
13:20:49	40.85	40.95	40.95	+0.95	1	4993
13:20:48	40.85	40.95	40.95	+0.95	5	4992
13:20:45	40.85	40.95	40.95	+0.95	5	4987
13:20:42	40.85	40.90	40.90	+0.90	2	4982
13:20:40	40.85	40.90	40.90	+0.90	5	4980
13:20:33	40.90	40.95	40.90	+0.90	1	4975
13:20:21	40.85	40.90	40.90	+0.90	3	4974
13:20:19	40.85	40.90	40.95	+0.95	9	4971
13:20:19	40.85	40.90	40.90	+0.90	1	4962
13:20:19	40.90	40.95	40.90	+0.90	1	4961
13:20:15	40.85	40.90	40.95	+0.95	4	4960
13:20:15	40.85	40.90	40.90	+0.90	1	4956
13:20:12	40.85	40.90	40.95	+0.95	4	4955
13:20:12	40.85	40.90	40.90	+0.90	1	4951
13:20:11	40.85	40.90	40.90	+0.90	1	4950
13:20:03	40.85	40.90	40.90	+0.90	5	4949
13:20:01	40.85	40.90	40.85	+0.85	1	4944
13:19:59	40.85	40.90	40.90	+0.90	5	4943
13:19:59	40.85	40.90	40.90	+0.90	7	4938
13:19:54	40.85	40.90	40.90	+0.90	5	4931
13:19:51	40.85	40.90	40.90	+0.90	5	4926
13:19:49	40.85	40.90	40.90	+0.90	5	4921
13:19:43	40.80	40.90	40.90	+0.90	5	4916
13:19:42	40.80	40.90	40.90	+0.90	11	4911
13:19:41	40.80	40.90	40.90	+0.90	5	4900
13:19:39	40.80	40.85	40.85	+0.85	19	4895
13:19:39	40.80	40.85	40.85	+0.85	3	4876
13:19:36	40.80	40.90	40.80	+0.80	1	4873
13:19:32	40.80	40.85	40.85	+0.85	16	4872
13:19:32	40.80	40.85	40.85	+0.85	8	4856
13:19:32	40.80	40.85	40.85	+0.85	15	4848
13:19:31	40.80	40.85	40.80	+0.80	2	4833
13:19:27	40.80	40.85	40.80	+0.80	1	4831
13:19:26	40.65	40.75	40.75	+0.75	1	4830
13:19:25	40.65	40.80	40.80	+0.80	5	4829
13:19:19	40.60	40.80	40.80	+0.80	10	4824
13:19:07	40.60	40.80	40.80	+0.80	5	4814
13:19:07	40.60	40.75	40.80	+0.80	25	4809
13:19:07	40.60	40.75	40.75	+0.75	5	4784
13:19:06	40.60	40.75	40.75	+0.75	2	4779
13:19:05	40.60	40.70	40.70	+0.70	5	4777
13:19:03	40.60	40.75	40.75	+0.75	1	4772
13:18:51	40.60	40.75	40.75	+0.75	5	4771
13:18:40	40.60	40.75	40.75	+0.75	10	4766
13:18:32	40.55	40.75	40.75	+0.75	10	4756
13:18:26	40.55	40.75	40.75	+0.75	30	4746
13:18:24	40.50	40.65	40.75	+0.75	8	4716
13:18:24	40.50	40.65	40.70	+0.70	16	4708
13:18:24	40.50	40.65	40.65	+0.65	6	4692
13:18:22	40.50	40.60	40.70	+0.70	14	4686
13:18:22	40.50	40.60	40.65	+0.65	11	4672
13:18:22	40.50	40.60	40.60	+0.60	5	4661
13:18:15	40.55	40.60	40.55	+0.55	1	4656
13:18:03	40.55	40.60	40.55	+0.55	1	4655
13:17:39	40.50	40.55	40.55	+0.55	2	4654
13:17:39	40.50	40.55	40.55	+0.55	2	4652
13:17:39	40.50	40.55	40.55	+0.55	2	4650
13:17:39	40.55	40.60	40.55	+0.55	18	4648
13:16:32	40.60	40.65	40.60	+0.60	1	4630
13:16:05	40.55	40.60	40.60	+0.60	2	4629
13:16:05	40.60	40.65	40.60	+0.60	1	4627
13:16:04	40.55	40.60	40.60	+0.60	1	4626
13:16:00	40.55	40.60	40.60	+0.60	5	4625
13:15:47	40.55	40.60	40.60	+0.60	1	4620
13:15:31	40.60	40.65	40.60	+0.60	1	4619
13:15:26	40.55	40.60	40.60	+0.60	1	4618
13:15:22	40.55	40.60	40.60	+0.60	1	4617
13:15:20	40.55	40.60	40.60	+0.60	8	4616
13:15:20	40.55	40.60	40.60	+0.60	4	4608
13:15:20	40.55	40.60	40.60	+0.60	3	4604
13:15:20	40.55	40.60	40.60	+0.60	11	4601
13:15:01	40.55	40.60	40.60	+0.60	2	4590
13:14:59	40.55	40.60	40.55	+0.55	1	4588
13:14:52	40.60	40.65	40.60	+0.60	1	4587
13:14:40	40.60	40.65	40.60	+0.60	1	4586
13:14:22	40.60	40.65	40.60	+0.60	1	4585
13:12:50	40.55	40.65	40.65	+0.65	1	4584
13:12:43	40.55	40.65	40.65	+0.65	1	4583
13:12:42	40.55	40.60	40.60	+0.60	1	4582
13:12:33	40.55	40.60	40.60	+0.60	5	4581
13:12:33	40.55	40.60	40.60	+0.60	20	4576
13:12:26	40.55	40.60	40.60	+0.60	3	4556
13:12:07	40.60	40.65	40.60	+0.60	9	4553
13:11:50	40.60	40.65	40.60	+0.60	1	4544
13:10:17	40.65	40.70	40.65	+0.65	1	4543
13:10:03	40.60	40.65	40.65	+0.65	1	4542
13:09:39	40.60	40.65	40.65	+0.65	8	4541
13:09:02	40.65	40.70	40.65	+0.65	1	4533
13:08:12	40.60	40.65	40.65	+0.65	2	4532
13:08:12	40.60	40.65	40.65	+0.65	1	4530
13:07:31	40.60	40.65	40.60	+0.60	1	4529
13:06:45	40.60	40.65	40.60	+0.60	3	4528
13:06:42	40.60	40.65	40.60	+0.60	1	4525
13:06:07	40.60	40.65	40.60	+0.60	1	4524
13:05:33	40.55	40.60	40.60	+0.60	1	4523
13:05:27	40.55	40.60	40.60	+0.60	1	4522
13:05:27	40.55	40.60	40.60	+0.60	3	4521
13:05:27	40.55	40.60	40.60	+0.60	5	4518
13:05:23	40.55	40.60	40.60	+0.60	1	4513
13:05:17	40.55	40.60	40.60	+0.60	1	4512
13:05:15	40.60	40.65	40.60	+0.60	1	4511
13:04:16	40.60	40.65	40.60	+0.60	9	4510
13:03:52	40.60	40.65	40.60	+0.60	6	4501
13:03:28	40.60	40.65	40.60	+0.60	4	4495
13:03:13	40.60	40.65	40.60	+0.60	1	4491
13:02:30	40.60	40.70	40.60	+0.60	1	4490
13:01:00	40.60	40.70	40.60	+0.60	5	4489
13:00:55	40.65	40.70	40.65	+0.65	5	4484
13:00:49	40.65	40.70	40.65	+0.65	1	4479
13:00:42	40.60	40.65	40.65	+0.65	22	4478
13:00:23	40.60	40.65	40.60	+0.60	1	4456
13:00:08	40.60	40.65	40.60	+0.60	1	4455
12:59:50	40.60	40.65	40.65	+0.65	3	4454
12:59:48	40.60	40.65	40.65	+0.65	1	4451
12:58:29	40.60	40.65	40.65	+0.65	1	4450
12:57:43	40.65	40.70	40.65	+0.65	1	4449
12:57:42	40.65	40.70	40.65	+0.65	1	4448
12:57:20	40.65	40.70	40.65	+0.65	2	4447
12:57:19	40.65	40.70	40.65	+0.65	3	4445
12:56:36	40.65	40.70	40.65	+0.65	1	4442
12:56:16	40.65	40.70	40.65	+0.65	1	4441
12:56:12	40.65	40.70	40.65	+0.65	2	4440
12:56:10	40.65	40.70	40.70	+0.70	20	4438
12:56:06	40.65	40.70	40.65	+0.65	1	4418
12:55:46	40.65	40.70	40.65	+0.65	2	4417
12:54:37	40.65	40.70	40.65	+0.65	1	4415
12:54:04	40.65	40.70	40.65	+0.65	2	4414
12:54:02	40.65	40.70	40.65	+0.65	3	4412
12:53:26	40.65	40.70	40.65	+0.65	2	4409
12:53:25	40.65	40.70	40.65	+0.65	1	4407
12:53:15	40.65	40.70	40.65	+0.65	1	4406
12:53:03	40.65	40.70	40.65	+0.65	3	4405
12:53:02	40.65	40.70	40.65	+0.65	1	4402
12:52:59	40.65	40.70	40.65	+0.65	1	4401
12:52:43	40.65	40.70	40.65	+0.65	5	4400
12:52:37	40.65	40.70	40.65	+0.65	1	4395
12:51:36	40.65	40.70	40.65	+0.65	1	4394
12:51:15	40.65	40.70	40.65	+0.65	1	4393
12:51:04	40.65	40.70	40.65	+0.65	4	4392
12:50:39	40.70	40.75	40.70	+0.70	1	4388
12:50:33	40.70	40.75	40.70	+0.70	1	4387
12:50:28	40.70	40.75	40.70	+0.70	1	4386
12:50:03	40.65	40.70	40.70	+0.70	8	4385
12:49:41	40.70	40.75	40.70	+0.70	1	4377
12:49:41	40.70	40.75	40.70	+0.70	5	4376
12:48:22	40.70	40.75	40.70	+0.70	3	4371
12:48:14	40.70	40.75	40.70	+0.70	1	4368
12:47:48	40.70	40.75	40.70	+0.70	2	4367
12:47:43	40.70	40.75	40.70	+0.70	5	4365
12:47:35	40.70	40.75	40.70	+0.70	3	4360
12:47:26	40.65	40.70	40.70	+0.70	1	4357
12:47:26	40.65	40.70	40.70	+0.70	2	4356
12:47:26	40.65	40.70	40.70	+0.70	18	4354
12:47:26	40.65	40.70	40.70	+0.70	9	4336
12:47:26	40.65	40.70	40.70	+0.70	8	4327
12:47:26	40.65	40.70	40.70	+0.70	2	4319
12:47:26	40.65	40.70	40.70	+0.70	4	4317
12:47:26	40.65	40.70	40.70	+0.70	20	4313
12:47:24	40.65	40.70	40.70	+0.70	20	4293
12:47:21	40.65	40.70	40.70	+0.70	4	4273
12:46:15	40.65	40.70	40.70	+0.70	1	4269
12:45:03	40.65	40.70	40.70	+0.70	1	4268
12:44:58	40.65	40.70	40.65	+0.65	1	4267
12:44:55	40.65	40.70	40.65	+0.65	1	4266
12:44:48	40.65	40.70	40.65	+0.65	2	4265
12:44:42	40.65	40.70	40.65	+0.65	1	4263
12:44:09	40.65	40.70	40.70	+0.70	5	4262
12:43:43	40.65	40.70	40.65	+0.65	10	4257
12:43:08	40.65	40.70	40.65	+0.65	1	4247
12:42:43	40.65	40.70	40.70	+0.70	9	4246
12:40:52	40.65	40.70	40.70	+0.70	1	4237
12:40:43	40.65	40.70	40.65	+0.65	1	4236
12:40:36	40.65	40.70	40.65	+0.65	4	4235
12:40:20	40.60	40.65	40.65	+0.65	6	4231
12:40:19	40.60	40.65	40.65	+0.65	10	4225
12:39:45	40.60	40.65	40.65	+0.65	1	4215
12:39:13	40.60	40.65	40.65	+0.65	2	4214
12:37:32	40.65	40.70	40.65	+0.65	2	4212
12:37:20	40.65	40.70	40.65	+0.65	1	4210
12:37:14	40.65	40.70	40.65	+0.65	1	4209
12:37:11	40.65	40.70	40.65	+0.65	7	4208
12:37:06	40.65	40.70	40.65	+0.65	12	4201
12:36:55	40.65	40.70	40.65	+0.65	1	4189
12:36:34	40.65	40.70	40.65	+0.65	1	4188
12:36:25	40.65	40.70	40.65	+0.65	2	4187
12:35:12	40.60	40.65	40.65	+0.65	6	4185
12:35:12	40.60	40.65	40.65	+0.65	10	4179
12:34:40	40.65	40.70	40.65	+0.65	13	4169
12:34:39	40.65	40.70	40.65	+0.65	2	4156
12:33:32	40.65	40.70	40.70	+0.70	3	4154
12:32:45	40.65	40.70	40.65	+0.65	1	4151
12:31:14	40.65	40.70	40.65	+0.65	1	4150
12:30:57	40.65	40.70	40.65	+0.65	1	4149
12:30:51	40.65	40.70	40.65	+0.65	1	4148
12:30:21	40.65	40.70	40.65	+0.65	3	4147
12:30:06	40.65	40.70	40.65	+0.65	2	4144
12:30:06	40.65	40.70	40.65	+0.65	7	4142
12:29:43	40.65	40.70	40.65	+0.65	1	4135
12:29:05	40.65	40.70	40.65	+0.65	21	4134
12:29:05	40.60	40.65	40.65	+0.65	1	4113
12:28:55	40.65	40.70	40.65	+0.65	2	4112
12:28:40	40.60	40.65	40.65	+0.65	10	4110
12:28:13	40.55	40.60	40.60	+0.60	7	4100
12:26:54	40.45	40.55	40.55	+0.55	2	4093
12:26:54	40.45	40.50	40.50	+0.50	1	4091
12:26:51	40.45	40.50	40.50	+0.50	2	4090
12:26:42	40.45	40.50	40.50	+0.50	1	4088
12:26:42	40.45	40.50	40.50	+0.50	10	4087
12:26:42	40.40	40.45	40.45	+0.45	4	4077
12:26:42	40.40	40.45	40.45	+0.45	5	4073
12:26:42	40.40	40.45	40.45	+0.45	1	4068
12:26:42	40.40	40.45	40.45	+0.45	10	4067
12:26:42	40.40	40.45	40.45	+0.45	5	4057
12:26:42	40.45	40.50	40.45	+0.45	14	4052
12:26:23	40.45	40.50	40.45	+0.45	9	4038
12:26:09	40.50	40.55	40.50	+0.50	1	4029
12:25:30	40.55	40.60	40.50	+0.50	28	4028
12:25:30	40.55	40.60	40.55	+0.55	2	4000
12:25:24	40.55	40.60	40.55	+0.55	1	3998
12:24:46	40.50	40.55	40.55	+0.55	6	3997
12:24:40	40.50	40.55	40.50	+0.50	2	3991
12:24:19	40.55	40.60	40.55	+0.55	14	3989
12:23:35	40.55	40.60	40.60	+0.60	2	3975
12:22:45	40.55	40.60	40.60	+0.60	1	3973
12:22:14	40.60	40.70	40.60	+0.60	1	3972
12:22:03	40.65	40.70	40.65	+0.65	5	3971
12:21:27	40.60	40.65	40.65	+0.65	2	3966
12:21:14	40.60	40.65	40.65	+0.65	1	3964
12:20:49	40.60	40.65	40.60	+0.60	1	3963
12:19:17	40.65	40.70	40.65	+0.65	1	3962
12:18:25	40.65	40.70	40.65	+0.65	1	3961
12:17:21	40.65	40.70	40.70	+0.70	3	3960
12:17:18	40.70	40.80	40.70	+0.70	8	3957
12:16:10	40.70	40.80	40.70	+0.70	1	3949
12:15:54	40.70	40.80	40.70	+0.70	6	3948
12:15:36	40.80	40.85	40.80	+0.80	2	3942
12:15:29	40.80	40.85	40.80	+0.80	2	3940
12:15:13	40.70	40.80	40.80	+0.80	1	3938
12:15:08	40.70	40.80	40.80	+0.80	1	3937
12:14:58	40.65	40.85	40.85	+0.85	1	3936
12:14:54	40.65	40.80	40.85	+0.85	2	3935
12:14:54	40.65	40.80	40.80	+0.80	1	3933
12:14:18	40.60	40.70	40.85	+0.85	15	3932
12:14:18	40.60	40.70	40.80	+0.80	17	3917
12:14:18	40.60	40.70	40.75	+0.75	23	3900
12:14:18	40.60	40.70	40.70	+0.70	5	3877
12:14:10	40.60	40.70	40.70	+0.70	9	3872
12:14:07	40.60	40.70	40.60	+0.60	1	3863
12:13:22	40.60	40.70	40.60	+0.60	1	3862
12:13:03	40.55	40.70	40.70	+0.70	1	3861
12:12:58	40.55	40.70	40.70	+0.70	1	3860
12:12:55	40.55	40.65	40.65	+0.65	3	3859
12:12:42	40.55	40.60	40.60	+0.60	1	3856
12:12:14	40.60	40.65	40.60	+0.60	1	3855
12:12:12	40.60	40.65	40.60	+0.60	1	3854
12:11:45	40.60	40.65	40.60	+0.60	2	3853
12:11:44	40.60	40.65	40.60	+0.60	1	3851
12:11:24	40.60	40.65	40.60	+0.60	2	3850
12:10:28	40.50	40.60	40.60	+0.60	2	3848
12:09:50	40.50	40.55	40.55	+0.55	17	3846
12:09:50	40.50	40.55	40.55	+0.55	4	3829
12:09:50	40.50	40.55	40.55	+0.55	9	3825
12:09:50	40.50	40.55	40.55	+0.55	16	3816
12:09:50	40.50	40.55	40.55	+0.55	10	3800
12:09:50	40.50	40.55	40.55	+0.55	45	3790
12:09:41	40.50	40.65	40.65	+0.65	1	3745
12:09:41	40.50	40.65	40.50	+0.50	3	3744
12:09:39	40.60	40.65	40.60	+0.60	8	3741
12:09:26	40.55	40.65	40.55	+0.55	8	3733
12:09:26	40.65	40.70	40.65	+0.65	1	3725
12:09:25	40.60	40.70	40.60	+0.60	1	3724
12:09:25	40.60	40.70	40.60	+0.60	32	3723
12:09:25	40.65	40.70	40.60	+0.60	21	3691
12:09:25	40.65	40.70	40.65	+0.65	1	3670
12:08:41	40.65	40.70	40.65	+0.65	1	3669
12:08:22	40.60	40.65	40.70	+0.70	1	3668
12:08:22	40.60	40.65	40.65	+0.65	2	3667
12:08:03	40.60	40.65	40.60	+0.60	1	3665
12:08:02	40.60	40.65	40.60	+0.60	1	3664
12:07:51	40.60	40.65	40.60	+0.60	2	3663
12:07:47	40.60	40.65	40.60	+0.60	6	3661
12:07:34	40.65	40.70	40.65	+0.65	15	3655
12:07:08	40.65	40.70	40.65	+0.65	1	3640
12:06:59	40.65	40.75	40.65	+0.65	1	3639
12:06:43	40.65	40.75	40.65	+0.65	1	3638
12:06:33	40.65	40.70	40.70	+0.70	5	3637
12:06:31	40.65	40.70	40.70	+0.70	5	3632
12:06:30	40.65	40.70	40.65	+0.65	1	3627
12:06:11	40.65	40.70	40.70	+0.70	5	3626
12:05:16	40.70	40.75	40.70	+0.70	1	3621
12:05:16	40.70	40.75	40.70	+0.70	1	3620
12:04:57	40.65	40.75	40.75	+0.75	2	3619
12:04:33	40.65	40.70	40.70	+0.70	2	3617
12:04:19	40.65	40.70	40.70	+0.70	10	3615
12:03:00	40.65	40.70	40.70	+0.70	2	3605
12:02:37	40.65	40.70	40.70	+0.70	3	3603
12:02:05	40.70	40.75	40.70	+0.70	3	3600
12:01:40	40.70	40.75	40.70	+0.70	5	3597
12:01:12	40.70	40.75	40.70	+0.70	1	3592
12:00:58	40.70	40.75	40.70	+0.70	2	3591
12:00:40	40.65	40.70	40.70	+0.70	2	3589
12:00:34	40.65	40.70	40.70	+0.70	2	3587
12:00:22	40.65	40.70	40.70	+0.70	4	3585
12:00:11	40.65	40.70	40.70	+0.70	3	3581
12:00:11	40.65	40.70	40.70	+0.70	2	3578
11:58:56	40.70	40.75	40.70	+0.70	4	3576
11:58:53	40.70	40.75	40.70	+0.70	1	3572
11:58:33	40.65	40.70	40.70	+0.70	11	3571
11:57:05	40.65	40.75	40.65	+0.65	1	3560
11:57:00	40.70	40.75	40.70	+0.70	1	3559
11:56:55	40.70	40.75	40.70	+0.70	5	3558
11:56:26	40.70	40.75	40.70	+0.70	10	3553
11:56:10	40.70	40.80	40.70	+0.70	10	3543
11:55:51	40.70	40.80	40.80	+0.80	2	3533
11:55:30	40.70	40.80	40.70	+0.70	1	3531
11:55:30	40.70	40.80	40.80	+0.80	1	3530
11:55:22	40.75	40.80	40.75	+0.75	6	3529
11:55:22	40.75	40.80	40.75	+0.75	10	3523
11:54:24	40.80	40.85	40.80	+0.80	17	3513
11:53:37	40.85	40.90	40.85	+0.85	3	3496
11:53:37	40.85	40.90	40.85	+0.85	1	3493
11:53:33	40.85	40.90	40.90	+0.90	1	3492
11:53:18	40.85	40.95	40.95	+0.95	1	3491
11:53:14	40.85	40.95	40.85	+0.85	2	3490
11:53:11	40.90	40.95	40.90	+0.90	1	3488
11:53:08	40.90	40.95	40.90	+0.90	3	3487
11:53:07	40.90	40.95	40.90	+0.90	1	3484
11:53:02	40.85	40.95	40.95	+0.95	1	3483
11:52:28	40.80	40.95	40.95	+0.95	1	3482
11:52:23	40.80	40.90	40.95	+0.95	10	3481
11:52:23	40.80	40.90	40.90	+0.90	10	3471
11:52:20	40.85	40.90	40.85	+0.85	3	3461
11:52:20	40.80	40.85	40.85	+0.85	2	3458
11:52:03	40.80	40.85	40.85	+0.85	1	3456
11:51:50	40.85	40.90	40.85	+0.85	2	3455
11:51:47	40.85	40.90	40.90	+0.90	1	3453
11:51:40	40.85	40.90	40.90	+0.90	1	3452
11:51:28	40.80	40.90	40.90	+0.90	25	3451
11:51:23	40.80	40.85	40.85	+0.85	1	3426
11:51:19	40.85	40.90	40.85	+0.85	4	3425
11:51:19	40.85	40.90	40.85	+0.85	2	3421
11:51:19	40.85	40.90	40.85	+0.85	12	3419
11:51:05	40.85	40.90	40.85	+0.85	1	3407
11:51:03	40.85	40.90	40.85	+0.85	1	3406
11:50:47	40.85	40.90	40.90	+0.90	21	3405
11:50:45	40.85	40.90	40.85	+0.85	2	3384
11:50:30	40.85	40.90	40.80	+0.80	4	3382
11:50:30	40.85	40.90	40.85	+0.85	1	3378
11:50:28	40.85	40.90	40.85	+0.85	1	3377
11:50:26	40.80	40.85	40.85	+0.85	6	3376
11:50:20	40.85	40.90	40.85	+0.85	1	3370
11:50:19	40.85	40.90	40.85	+0.85	2	3369
11:50:19	40.85	40.90	40.85	+0.85	1	3367
11:50:18	40.85	40.90	40.85	+0.85	1	3366
11:50:13	40.85	40.90	40.85	+0.85	1	3365
11:49:53	40.85	40.90	40.85	+0.85	1	3364
11:49:52	40.85	40.90	40.90	+0.90	2	3363
11:49:41	40.85	40.90	40.90	+0.90	5	3361
11:49:41	40.85	40.90	40.85	+0.85	1	3356
11:49:36	40.85	40.90	40.85	+0.85	1	3355
11:49:35	40.80	40.90	40.90	+0.90	1	3354
11:49:33	40.80	40.90	40.80	+0.80	2	3353
11:49:25	40.85	40.90	40.80	+0.80	5	3351
11:49:25	40.85	40.90	40.85	+0.85	5	3346
11:49:12	40.90	40.95	40.90	+0.90	1	3341
11:49:12	40.85	40.90	40.90	+0.90	2	3340
11:49:05	40.85	40.90	40.90	+0.90	1	3338
11:49:00	40.90	40.95	40.90	+0.90	1	3337
11:49:00	40.90	40.95	40.90	+0.90	1	3336
11:48:58	40.90	40.95	40.90	+0.90	1	3335
11:48:51	40.85	40.90	40.90	+0.90	1	3334
11:48:43	40.90	40.95	40.90	+0.90	1	3333
11:48:32	40.90	40.95	40.90	+0.90	1	3332
11:48:10	40.85	40.90	40.95	+0.95	7	3331
11:48:10	40.85	40.90	40.90	+0.90	3	3324
11:47:56	40.90	40.95	40.90	+0.90	3	3321
11:47:52	40.90	40.95	40.90	+0.90	1	3318
11:47:40	40.90	40.95	40.90	+0.90	10	3317
11:47:35	40.90	40.95	40.95	+0.95	1	3307
11:47:35	40.90	40.95	40.95	+0.95	2	3306
11:47:33	40.95	41.00	40.95	+0.95	1	3304
11:47:32	40.95	41.00	40.95	+0.95	1	3303
11:47:31	40.95	41.00	40.95	+0.95	1	3302
11:47:29	40.95	41.00	40.95	+0.95	1	3301
11:47:27	40.95	41.00	40.95	+0.95	1	3300
11:47:26	40.95	41.00	40.95	+0.95	1	3299
11:47:23	40.95	41.00	40.95	+0.95	1	3298
11:47:23	40.90	40.95	40.95	+0.95	2	3297
11:47:23	40.90	40.95	40.95	+0.95	2	3295
11:47:23	40.90	40.95	40.95	+0.95	2	3293
11:47:23	40.90	40.95	40.95	+0.95	2	3291
11:47:23	40.90	40.95	40.95	+0.95	2	3289
11:47:23	40.90	40.95	40.95	+0.95	2	3287
11:47:23	40.90	40.95	40.95	+0.95	2	3285
11:47:22	40.90	40.95	40.95	+0.95	7	3283
11:47:18	40.90	40.95	40.90	+0.90	5	3276
11:47:17	40.90	40.95	40.90	+0.90	1	3271
11:47:14	40.90	40.95	40.95	+0.95	10	3270
11:47:11	40.90	40.95	40.90	+0.90	1	3260
11:47:06	40.90	40.95	40.90	+0.90	1	3259
11:47:02	40.90	40.95	40.95	+0.95	1	3258
11:47:01	40.90	40.95	40.90	+0.90	1	3257
11:47:01	40.90	40.95	40.90	+0.90	1	3256
11:47:00	40.90	40.95	40.90	+0.90	3	3255
11:47:00	40.90	40.95	40.95	+0.95	1	3252
11:46:58	40.90	40.95	40.90	+0.90	1	3251
11:46:56	40.90	40.95	40.90	+0.90	2	3250
11:46:54	40.85	40.90	40.90	+0.90	4	3248
11:46:49	40.80	40.90	40.80	+0.80	1	3244
11:46:46	40.80	40.90	40.80	+0.80	7	3243
11:46:45	40.80	40.85	40.90	+0.90	9	3236
11:46:45	40.80	40.85	40.85	+0.85	1	3227
11:46:43	40.80	40.90	40.80	+0.80	1	3226
11:46:42	40.80	40.85	40.85	+0.85	1	3225
11:46:28	40.80	40.90	40.80	+0.80	1	3224
11:46:20	40.90	40.95	40.80	+0.80	3	3223
11:46:20	40.90	40.95	40.90	+0.90	7	3220
11:46:20	40.90	40.95	40.90	+0.90	4	3213
11:46:18	40.90	40.95	40.90	+0.90	1	3209
11:46:18	40.90	40.95	40.95	+0.95	1	3208
11:46:16	40.90	40.95	40.90	+0.90	2	3207
11:46:15	40.80	40.85	40.90	+0.90	23	3205
11:46:15	40.80	40.85	40.85	+0.85	8	3182
11:46:13	40.80	40.85	40.85	+0.85	1	3174
11:46:13	40.80	40.85	40.85	+0.85	1	3173
11:46:13	40.80	40.85	40.85	+0.85	1	3172
11:46:12	40.80	40.85	40.85	+0.85	1	3171
11:46:12	40.80	40.85	40.80	+0.80	4	3170
11:46:09	40.80	40.85	40.80	+0.80	1	3166
11:46:09	40.80	40.85	40.85	+0.85	1	3165
11:46:00	40.80	40.85	40.85	+0.85	1	3164
11:46:00	40.80	40.85	40.80	+0.80	1	3163
11:45:59	40.80	40.85	40.80	+0.80	1	3162
11:45:54	40.80	40.85	40.80	+0.80	1	3161
11:45:53	40.80	40.85	40.80	+0.80	1	3160
11:45:53	40.75	40.80	40.80	+0.80	7	3159
11:45:50	40.75	40.80	40.80	+0.80	1	3152
11:45:50	40.75	40.80	40.80	+0.80	10	3151
11:45:48	40.75	40.80	40.75	+0.75	1	3141
11:45:41	40.75	40.80	40.80	+0.80	5	3140
11:45:40	40.75	40.80	40.75	+0.75	1	3135
11:45:39	40.75	40.80	40.75	+0.75	1	3134
11:45:38	40.75	40.80	40.75	+0.75	1	3133
11:45:38	40.75	40.80	40.75	+0.75	1	3132
11:45:37	40.75	40.80	40.75	+0.75	1	3131
11:45:37	40.75	40.80	40.75	+0.75	1	3130
11:45:36	40.75	40.80	40.75	+0.75	2	3129
11:45:29	40.75	40.80	40.75	+0.75	1	3127
11:45:29	40.75	40.80	40.75	+0.75	1	3126
11:45:27	40.75	40.80	40.80	+0.80	2	3125
11:45:26	40.75	40.80	40.75	+0.75	5	3123
11:45:24	40.75	40.80	40.75	+0.75	1	3118
11:45:24	40.70	40.75	40.75	+0.75	7	3117
11:45:20	40.70	40.75	40.70	+0.70	1	3110
11:45:16	40.70	40.75	40.70	+0.70	1	3109
11:45:15	40.70	40.75	40.75	+0.75	2	3108
11:45:15	40.70	40.75	40.75	+0.75	2	3106
11:45:14	40.70	40.75	40.75	+0.75	2	3104
11:45:14	40.70	40.75	40.75	+0.75	2	3102
11:45:14	40.70	40.75	40.75	+0.75	2	3100
11:45:14	40.70	40.75	40.75	+0.75	2	3098
11:45:14	40.70	40.75	40.75	+0.75	2	3096
11:45:12	40.70	40.75	40.70	+0.70	2	3094
11:45:09	40.70	40.75	40.70	+0.70	1	3092
11:45:08	40.65	40.70	40.70	+0.70	1	3091
11:45:03	40.65	40.70	40.70	+0.70	10	3090
11:44:58	40.60	40.65	40.65	+0.65	20	3080
11:44:55	40.60	40.65	40.60	+0.60	3	3060
11:44:53	40.60	40.65	40.60	+0.60	1	3057
11:44:43	40.55	40.60	40.60	+0.60	3	3056
11:44:43	40.55	40.60	40.60	+0.60	2	3053
11:44:41	40.55	40.60	40.60	+0.60	1	3051
11:44:41	40.55	40.60	40.60	+0.60	1	3050
11:44:37	40.55	40.60	40.60	+0.60	1	3049
11:44:36	40.60	40.65	40.60	+0.60	2	3048
11:44:33	40.60	40.65	40.60	+0.60	1	3046
11:44:23	40.55	40.60	40.60	+0.60	1	3045
11:44:23	40.50	40.60	40.60	+0.60	1	3044
11:44:18	40.50	40.60	40.60	+0.60	1	3043
11:44:10	40.50	40.60	40.60	+0.60	1	3042
11:43:57	40.45	40.60	40.60	+0.60	8	3041
11:43:57	40.45	40.60	40.60	+0.60	11	3033
11:43:57	40.45	40.60	40.60	+0.60	4	3022
11:43:56	40.45	40.60	40.60	+0.60	2	3018
11:43:56	40.45	40.55	40.55	+0.55	12	3016
11:43:56	40.45	40.55	40.55	+0.55	4	3004
11:43:56	40.40	40.50	40.50	+0.50	158	3000
11:43:56	40.40	40.45	40.50	+0.50	48	2842
11:43:56	40.40	40.45	40.45	+0.45	2	2794
11:43:56	40.40	40.45	40.45	+0.45	1	2792
11:43:54	40.40	40.45	40.45	+0.45	1	2791
11:43:48	40.40	40.45	40.45	+0.45	5	2790
11:43:46	40.40	40.45	40.45	+0.45	1	2785
11:43:42	40.40	40.45	40.45	+0.45	4	2784
11:43:33	40.40	40.45	40.40	+0.40	2	2780
11:43:01	40.35	40.40	40.40	+0.40	2	2778
11:42:40	40.30	40.35	40.35	+0.35	2	2776
11:42:40	40.30	40.35	40.35	+0.35	1	2774
11:42:28	40.30	40.35	40.35	+0.35	16	2773
11:42:27	40.25	40.30	40.30	+0.30	1	2757
11:42:27	40.25	40.30	40.30	+0.30	1	2756
11:42:26	40.25	40.30	40.30	+0.30	1	2755
11:42:26	40.25	40.30	40.30	+0.30	1	2754
11:42:26	40.25	40.30	40.30	+0.30	1	2753
11:42:25	40.25	40.30	40.30	+0.30	1	2752
11:42:12	40.25	40.30	40.30	+0.30	1	2751
11:41:59	40.25	40.30	40.30	+0.30	3	2750
11:41:59	40.25	40.30	40.30	+0.30	10	2747
11:41:40	40.30	40.35	40.30	+0.30	2	2737
11:41:09	40.25	40.30	40.30	+0.30	1	2735
11:41:09	40.25	40.30	40.30	+0.30	1	2734
11:41:09	40.25	40.30	40.30	+0.30	1	2733
11:41:09	40.25	40.30	40.30	+0.30	1	2732
11:41:09	40.25	40.30	40.30	+0.30	1	2731
11:41:04	40.30	40.35	40.30	+0.30	2	2730
11:41:03	40.30	40.35	40.30	+0.30	2	2728
11:40:29	40.30	40.35	40.30	+0.30	1	2726
11:40:27	40.30	40.35	40.30	+0.30	5	2725
11:40:17	40.30	40.35	40.30	+0.30	1	2720
11:40:08	40.25	40.30	40.30	+0.30	7	2719
11:40:00	40.25	40.30	40.30	+0.30	1	2712
11:39:15	40.25	40.30	40.30	+0.30	1	2711
11:38:43	40.25	40.30	40.30	+0.30	1	2710
11:38:33	40.25	40.30	40.30	+0.30	2	2709
11:37:52	40.25	40.30	40.30	+0.30	1	2707
11:37:48	40.25	40.30	40.30	+0.30	1	2706
11:37:08	40.25	40.30	40.25	+0.25	1	2705
11:37:01	40.25	40.30	40.30	+0.30	9	2704
11:37:01	40.25	40.30	40.30	+0.30	39	2695
11:35:30	40.20	40.30	40.30	+0.30	2	2656
11:34:58	40.20	40.30	40.20	+0.20	2	2654
11:34:16	40.20	40.35	40.20	+0.20	4	2652
11:34:16	40.15	40.20	40.20	+0.20	7	2648
11:34:16	40.20	40.35	40.20	+0.20	3	2641
11:34:11	40.20	40.25	40.25	+0.25	10	2638
11:33:58	40.25	40.35	40.25	+0.25	24	2628
11:33:58	40.35	40.40	40.35	+0.35	5	2604
11:33:58	40.30	40.40	40.30	+0.30	14	2599
11:33:58	40.35	40.40	40.35	+0.35	16	2585
11:33:17	40.40	40.50	40.40	+0.40	1	2569
11:33:17	40.45	40.50	40.45	+0.45	14	2568
11:32:24	40.45	40.50	40.45	+0.45	2	2554
11:32:18	40.45	40.50	40.45	+0.45	1	2552
11:32:12	40.40	40.45	40.45	+0.45	1	2551
11:32:05	40.45	40.50	40.45	+0.45	1	2550
11:31:59	40.45	40.50	40.45	+0.45	3	2549
11:31:44	40.45	40.50	40.45	+0.45	1	2546
11:31:25	40.40	40.45	40.45	+0.45	1	2545
11:31:24	40.40	40.45	40.45	+0.45	1	2544
11:31:24	40.40	40.45	40.45	+0.45	1	2543
11:30:36	40.45	40.50	40.45	+0.45	1	2542
11:30:23	40.40	40.50	40.40	+0.40	1	2541
11:30:13	40.35	40.40	40.40	+0.40	2	2540
11:29:58	40.35	40.40	40.40	+0.40	1	2538
11:29:40	40.40	40.50	40.40	+0.40	1	2537
11:29:10	40.45	40.50	40.45	+0.45	5	2536
11:28:47	40.45	40.50	40.45	+0.45	1	2531
11:28:45	40.45	40.55	40.55	+0.55	1	2530
11:28:39	40.50	40.55	40.45	+0.45	4	2529
11:28:39	40.50	40.55	40.50	+0.50	6	2525
11:28:39	40.50	40.55	40.50	+0.50	1	2519
11:28:33	40.45	40.50	40.50	+0.50	1	2518
11:28:25	40.50	40.55	40.50	+0.50	3	2517
11:28:24	40.50	40.55	40.50	+0.50	2	2514
11:28:24	40.50	40.55	40.50	+0.50	3	2512
11:28:12	40.50	40.60	40.50	+0.50	2	2509
11:28:03	40.60	40.65	40.60	+0.60	19	2507
11:28:03	40.60	40.65	40.60	+0.60	1	2488
11:28:02	40.60	40.65	40.65	+0.65	1	2487
11:28:02	40.60	40.65	40.65	+0.65	1	2486
11:28:02	40.60	40.65	40.65	+0.65	1	2485
11:28:02	40.60	40.65	40.65	+0.65	1	2484
11:28:02	40.60	40.65	40.65	+0.65	1	2483
11:28:02	40.60	40.65	40.65	+0.65	1	2482
11:28:01	40.60	40.65	40.65	+0.65	1	2481
11:28:01	40.60	40.65	40.65	+0.65	1	2480
11:27:56	40.55	40.60	40.60	+0.60	2	2479
11:27:51	40.55	40.60	40.60	+0.60	1	2477
11:27:51	40.55	40.60	40.60	+0.60	1	2476
11:27:51	40.55	40.60	40.60	+0.60	1	2475
11:27:51	40.55	40.60	40.60	+0.60	1	2474
11:27:51	40.55	40.60	40.60	+0.60	1	2473
11:27:51	40.55	40.60	40.60	+0.60	1	2472
11:27:50	40.55	40.60	40.60	+0.60	1	2471
11:27:50	40.55	40.60	40.60	+0.60	1	2470
11:27:40	40.55	40.60	40.55	+0.55	4	2469
11:27:19	40.45	40.55	40.55	+0.55	2	2465
11:27:16	40.45	40.50	40.65	+0.65	3	2463
11:27:16	40.45	40.50	40.60	+0.60	12	2460
11:27:16	40.45	40.50	40.55	+0.55	4	2448
11:27:16	40.45	40.50	40.50	+0.50	1	2444
11:27:14	40.45	40.50	40.45	+0.45	1	2443
11:27:06	40.45	40.55	40.45	+0.45	1	2442
11:27:01	40.45	40.50	40.50	+0.50	5	2441
11:27:01	40.45	40.50	40.50	+0.50	9	2436
11:26:57	40.40	40.45	40.45	+0.45	14	2427
11:26:57	40.40	40.45	40.45	+0.45	2	2413
11:26:57	40.40	40.45	40.45	+0.45	2	2411
11:26:57	40.40	40.45	40.45	+0.45	2	2409
11:26:57	40.40	40.45	40.45	+0.45	2	2407
11:26:51	40.35	40.40	40.45	+0.45	1	2405
11:26:51	40.35	40.40	40.40	+0.40	1	2404
11:26:38	40.30	40.40	40.40	+0.40	1	2403
11:26:33	40.30	40.40	40.40	+0.40	4	2402
11:26:32	40.30	40.40	40.40	+0.40	10	2398
11:26:32	40.30	40.35	40.35	+0.35	9	2388
11:26:32	40.30	40.35	40.35	+0.35	1	2379
11:26:32	40.30	40.35	40.35	+0.35	20	2378
11:26:16	40.25	40.30	40.30	+0.30	4	2358
11:26:16	40.20	40.25	40.25	+0.25	4	2354
11:26:01	40.20	40.25	40.20	+0.20	1	2350
11:26:00	40.20	40.25	40.20	+0.20	1	2349
11:25:59	40.20	40.25	40.25	+0.25	1	2348
11:25:58	40.20	40.25	40.20	+0.20	4	2347
11:25:44	40.20	40.25	40.20	+0.20	1	2343
11:25:14	40.20	40.25	40.20	+0.20	1	2342
11:24:48	40.15	40.20	40.20	+0.20	1	2341
11:24:48	40.15	40.20	40.20	+0.20	1	2340
11:24:48	40.15	40.20	40.20	+0.20	1	2339
11:24:41	40.20	40.25	40.20	+0.20	1	2338
11:24:41	40.20	40.25	40.20	+0.20	2	2337
11:24:30	40.20	40.25	40.20	+0.20	1	2335
11:24:22	40.15	40.20	40.20	+0.20	4	2334
11:23:33	40.20	40.25	40.20	+0.20	4	2330
11:23:30	40.20	40.25	40.20	+0.20	2	2326
11:23:27	40.20	40.30	40.20	+0.20	1	2324
11:23:19	40.20	40.30	40.20	+0.20	1	2323
11:23:10	40.20	40.30	40.20	+0.20	1	2322
11:23:01	40.20	40.30	40.20	+0.20	1	2321
11:22:56	40.20	40.30	40.20	+0.20	2	2320
11:22:51	40.20	40.30	40.20	+0.20	2	2318
11:22:43	40.15	40.20	40.35	+0.35	2	2316
11:22:43	40.15	40.20	40.30	+0.30	6	2314
11:22:43	40.15	40.20	40.25	+0.25	11	2308
11:22:43	40.15	40.20	40.20	+0.20	1	2297
11:22:21	40.20	40.25	40.20	+0.20	1	2296
11:22:20	40.15	40.20	40.20	+0.20	1	2295
11:22:18	40.15	40.20	40.20	+0.20	1	2294
11:22:05	40.15	40.20	40.20	+0.20	1	2293
11:22:05	40.15	40.20	40.15	+0.15	1	2292
11:21:50	40.10	40.15	40.15	+0.15	10	2291
11:21:50	40.05	40.10	40.10	+0.10	1	2281
11:21:46	40.05	40.10	40.10	+0.10	2	2280
11:21:40	40.05	40.10	40.05	+0.05	1	2278
11:20:55	40.00	40.05	40.05	+0.05	2	2277
11:20:55	40.00	40.05	40.05	+0.05	1	2275
11:20:11	40.00	40.05	40.05	+0.05	1	2274
11:20:11	40.00	40.05	40.05	+0.05	3	2273
11:20:04	40.00	40.05	40.05	+0.05	1	2270
11:19:58	40.00	40.05	40.05	+0.05	9	2269
11:19:56	40.00	40.05	40.00	0	1	2260
11:19:33	40.00	40.05	40.00	0	1	2259
11:19:29	40.00	40.05	40.00	0	1	2258
11:19:27	40.00	40.05	40.00	0	5	2257
11:18:47	40.00	40.10	40.00	0	1	2252
11:17:37	40.00	40.10	40.00	0	1	2251
11:17:29	40.05	40.15	40.00	0	1	2250
11:17:29	40.05	40.15	40.05	+0.05	2	2249
11:17:01	39.90	40.00	40.00	0	1	2247
11:17:00	39.90	40.00	40.00	0	2	2246
11:16:50	39.85	40.00	40.00	0	16	2244
11:16:43	39.85	40.00	40.00	0	1	2228
11:16:41	40.00	40.10	40.00	0	2	2227
11:16:41	40.00	40.10	40.00	0	2	2225
11:16:41	40.00	40.10	40.00	0	4	2223
11:16:41	40.00	40.10	40.00	0	2	2219
11:16:41	40.00	40.10	40.00	0	2	2217
11:16:41	40.00	40.10	40.00	0	2	2215
11:16:31	40.00	40.10	40.00	0	1	2213
11:16:22	40.10	40.15	40.10	+0.10	2	2212
11:16:20	40.10	40.15	40.10	+0.10	2	2210
11:16:19	40.10	40.15	40.10	+0.10	2	2208
11:16:13	40.10	40.15	40.15	+0.15	1	2206
11:16:12	40.15	40.20	40.15	+0.15	3	2205
11:15:54	40.15	40.20	40.20	+0.20	2	2202
11:15:33	40.15	40.20	40.15	+0.15	1	2200
11:15:23	40.15	40.20	40.15	+0.15	1	2199
11:15:16	40.20	40.25	40.20	+0.20	3	2198
11:15:09	40.20	40.25	40.20	+0.20	3	2195
11:15:08	40.20	40.25	40.25	+0.25	1	2192
11:15:08	40.20	40.25	40.20	+0.20	1	2191
11:15:07	40.20	40.25	40.20	+0.20	1	2190
11:15:02	40.20	40.25	40.20	+0.20	2	2189
11:15:00	40.20	40.25	40.25	+0.25	1	2187
11:14:48	40.20	40.25	40.20	+0.20	2	2186
11:14:22	40.25	40.35	40.25	+0.25	10	2184
11:14:22	40.30	40.35	40.30	+0.30	4	2174
11:14:00	40.30	40.40	40.30	+0.30	1	2170
11:13:53	40.30	40.40	40.40	+0.40	1	2169
11:13:48	40.30	40.40	40.40	+0.40	1	2168
11:13:47	40.35	40.40	40.35	+0.35	2	2167
11:13:47	40.35	40.40	40.35	+0.35	1	2165
11:13:43	40.40	40.45	40.40	+0.40	3	2164
11:13:40	40.35	40.40	40.40	+0.40	2	2161
11:13:38	40.35	40.40	40.40	+0.40	2	2159
11:13:32	40.35	40.40	40.40	+0.40	1	2157
11:13:32	40.35	40.40	40.35	+0.35	1	2156
11:13:29	40.35	40.40	40.40	+0.40	5	2155
11:13:18	40.35	40.40	40.40	+0.40	5	2150
11:13:14	40.35	40.45	40.45	+0.45	2	2145
11:13:14	40.35	40.45	40.35	+0.35	1	2143
11:13:14	40.40	40.45	40.40	+0.40	1	2142
11:13:13	40.40	40.45	40.40	+0.40	2	2141
11:13:13	40.40	40.45	40.40	+0.40	1	2139
11:13:12	40.40	40.45	40.40	+0.40	2	2138
11:13:02	40.30	40.40	40.40	+0.40	2	2136
11:13:02	40.30	40.40	40.40	+0.40	7	2134
11:13:01	40.30	40.35	40.35	+0.35	2	2127
11:12:57	40.30	40.35	40.35	+0.35	5	2125
11:12:55	40.25	40.30	40.35	+0.35	3	2120
11:12:55	40.25	40.30	40.30	+0.30	2	2117
11:12:55	40.25	40.30	40.30	+0.30	1	2115
11:12:51	40.25	40.35	40.35	+0.35	1	2114
11:12:51	40.25	40.30	40.30	+0.30	6	2113
11:12:44	40.20	40.35	40.20	+0.20	1	2107
11:12:44	40.20	40.30	40.30	+0.30	5	2106
11:12:44	40.15	40.20	40.20	+0.20	1	2101
11:12:43	40.15	40.25	40.25	+0.25	15	2100
11:12:43	40.15	40.20	40.25	+0.25	12	2085
11:12:43	40.15	40.20	40.20	+0.20	5	2073
11:12:42	40.20	40.25	40.20	+0.20	1	2068
11:12:41	40.20	40.25	40.20	+0.20	2	2067
11:12:36	40.20	40.25	40.20	+0.20	2	2065
11:12:36	40.25	40.30	40.25	+0.25	5	2063
11:12:31	40.25	40.30	40.25	+0.25	2	2058
11:12:30	40.25	40.30	40.25	+0.25	3	2056
11:12:30	40.20	40.30	40.20	+0.20	8	2053
11:12:24	40.20	40.25	40.25	+0.25	5	2045
11:12:24	40.15	40.20	40.20	+0.20	1	2040
11:12:22	40.15	40.20	40.20	+0.20	2	2039
11:12:21	40.15	40.25	40.25	+0.25	1	2037
11:12:20	40.15	40.25	40.25	+0.25	10	2036
11:12:03	40.15	40.30	40.30	+0.30	1	2026
11:12:02	40.05	40.25	40.25	+0.25	2	2025
11:12:02	40.00	40.25	40.30	+0.30	3	2023
11:12:02	40.00	40.25	40.25	+0.25	1	2020
11:12:02	40.00	40.20	40.20	+0.20	11	2019
11:11:57	39.85	40.15	40.15	+0.15	1	2008
11:11:57	39.85	40.15	40.15	+0.15	4	2007
11:11:57	39.85	40.10	40.10	+0.10	1	2003
11:11:56	39.85	40.05	40.05	+0.05	1	2002
11:11:56	39.85	40.05	40.05	+0.05	1	2001
11:11:56	39.80	40.05	40.05	+0.05	2	2000
11:11:56	39.80	40.05	40.05	+0.05	1	1998
11:11:56	39.80	40.05	40.05	+0.05	4	1997
11:11:56	39.75	40.05	40.05	+0.05	1	1993
11:11:56	39.70	40.00	40.00	0	9	1992
11:11:56	39.70	40.00	40.00	0	1	1983
11:11:56	39.70	40.00	40.00	0	25	1982
11:11:56	39.70	40.00	40.00	0	13	1957
11:11:56	39.70	40.00	40.00	0	18	1944
11:11:56	39.70	39.95	39.95	-0.05	30	1926
11:11:56	39.70	39.95	39.95	-0.05	32	1896
11:11:56	39.70	39.90	39.90	-0.10	10	1864
11:11:56	39.70	39.85	39.90	-0.10	5	1854
11:11:56	39.70	39.85	39.85	-0.15	13	1849
11:11:56	39.70	39.80	39.80	-0.20	12	1836
11:11:47	39.65	39.85	39.65	-0.35	5	1824
11:11:46	39.65	39.80	39.80	-0.20	6	1819
11:11:46	39.65	39.75	39.75	-0.25	1	1813
11:11:46	39.65	39.70	39.70	-0.30	27	1812
11:11:44	39.50	39.65	39.65	-0.35	4	1785
11:11:44	39.50	39.65	39.65	-0.35	1	1781
11:11:32	39.50	39.65	39.65	-0.35	1	1780
11:11:32	39.50	39.60	39.60	-0.40	11	1779
11:11:31	39.50	39.55	39.55	-0.45	14	1768
11:11:31	39.45	39.50	39.50	-0.50	3	1754
11:11:28	39.45	39.50	39.50	-0.50	2	1751
11:10:41	39.35	39.50	39.50	-0.50	3	1749
11:10:41	39.35	39.50	39.50	-0.50	8	1746
11:10:41	39.30	39.40	39.55	-0.45	2	1738
11:10:41	39.30	39.40	39.50	-0.50	12	1736
11:10:41	39.30	39.40	39.45	-0.55	19	1724
11:10:41	39.30	39.40	39.40	-0.60	17	1705
11:10:39	39.30	39.35	39.35	-0.65	10	1688
11:10:33	39.30	39.35	39.35	-0.65	10	1678
11:10:19	39.35	39.40	39.35	-0.65	1	1668
11:10:01	39.35	39.40	39.35	-0.65	1	1667
11:09:32	39.35	39.40	39.35	-0.65	1	1666
11:08:31	39.35	39.40	39.35	-0.65	4	1665
11:08:31	39.35	39.40	39.35	-0.65	2	1661
11:08:31	39.35	39.40	39.35	-0.65	18	1659
11:08:31	39.35	39.40	39.35	-0.65	16	1641
11:07:50	39.35	39.40	39.40	-0.60	2	1625
11:07:06	39.35	39.40	39.40	-0.60	1	1623
11:06:27	39.35	39.40	39.40	-0.60	1	1622
11:05:37	39.35	39.40	39.40	-0.60	1	1621
11:05:10	39.40	39.45	39.40	-0.60	1	1620
11:04:50	39.35	39.45	39.45	-0.55	1	1619
11:04:36	39.35	39.40	39.40	-0.60	1	1618
11:04:15	39.40	39.45	39.40	-0.60	8	1617
11:04:05	39.40	39.45	39.40	-0.60	1	1609
11:04:01	39.40	39.45	39.45	-0.55	1	1608
11:02:41	39.40	39.45	39.45	-0.55	1	1607
11:01:52	39.40	39.45	39.45	-0.55	1	1606
11:00:37	39.35	39.40	39.40	-0.60	1	1605
11:00:34	39.35	39.40	39.40	-0.60	2	1604
11:00:30	39.35	39.40	39.40	-0.60	1	1602
11:00:14	39.35	39.40	39.40	-0.60	2	1601
10:59:06	39.35	39.45	39.35	-0.65	1	1599
10:58:57	39.35	39.45	39.35	-0.65	3	1598
10:58:41	39.40	39.45	39.40	-0.60	3	1595
10:58:16	39.40	39.45	39.40	-0.60	1	1592
10:57:45	39.40	39.45	39.40	-0.60	2	1591
10:57:08	39.35	39.40	39.40	-0.60	13	1589
10:56:46	39.35	39.40	39.35	-0.65	1	1576
10:56:35	39.35	39.40	39.40	-0.60	1	1575
10:55:50	39.35	39.40	39.35	-0.65	1	1574
10:55:02	39.35	39.40	39.35	-0.65	1	1573
10:53:52	39.35	39.40	39.40	-0.60	1	1572
10:53:24	39.35	39.40	39.40	-0.60	1	1571
10:51:20	39.30	39.35	39.35	-0.65	1	1570
10:49:51	39.35	39.40	39.35	-0.65	2	1569
10:49:51	39.35	39.40	39.40	-0.60	2	1567
10:49:46	39.35	39.40	39.40	-0.60	2	1565
10:48:35	39.35	39.40	39.35	-0.65	9	1563
10:48:01	39.35	39.40	39.35	-0.65	5	1554
10:47:56	39.35	39.40	39.35	-0.65	1	1549
10:47:08	39.35	39.40	39.35	-0.65	5	1548
10:47:02	39.30	39.35	39.35	-0.65	4	1543
10:46:59	39.35	39.40	39.35	-0.65	6	1539
10:46:59	39.35	39.40	39.35	-0.65	1	1533
10:46:55	39.35	39.40	39.35	-0.65	3	1532
10:46:35	39.35	39.40	39.35	-0.65	5	1529
10:45:47	39.35	39.40	39.35	-0.65	8	1524
10:44:47	39.35	39.40	39.40	-0.60	1	1516
10:44:38	39.35	39.40	39.35	-0.65	5	1515
10:44:29	39.35	39.40	39.35	-0.65	5	1510
10:44:24	39.35	39.40	39.35	-0.65	4	1505
10:44:11	39.35	39.40	39.35	-0.65	1	1501
10:43:59	39.35	39.40	39.35	-0.65	3	1500
10:43:12	39.35	39.40	39.35	-0.65	3	1497
10:43:11	39.35	39.40	39.35	-0.65	1	1494
10:42:40	39.35	39.40	39.35	-0.65	9	1493
10:42:19	39.35	39.40	39.40	-0.60	1	1484
10:42:10	39.40	39.45	39.40	-0.60	14	1483
10:42:08	39.40	39.45	39.40	-0.60	11	1469
10:41:59	39.40	39.50	39.40	-0.60	2	1458
10:41:21	39.45	39.50	39.45	-0.55	17	1456
10:41:21	39.45	39.50	39.45	-0.55	16	1439
10:39:45	39.45	39.50	39.50	-0.50	1	1423
10:39:29	39.45	39.50	39.50	-0.50	10	1422
10:39:03	39.45	39.50	39.50	-0.50	1	1412
10:38:28	39.45	39.50	39.50	-0.50	2	1411
10:37:44	39.45	39.50	39.45	-0.55	4	1409
10:37:23	39.45	39.50	39.50	-0.50	6	1405
10:37:14	39.50	39.55	39.50	-0.50	1	1399
10:36:59	39.45	39.50	39.50	-0.50	2	1398
10:36:52	39.45	39.50	39.50	-0.50	2	1396
10:36:43	39.45	39.50	39.45	-0.55	1	1394
10:36:26	39.45	39.50	39.45	-0.55	1	1393
10:35:54	39.45	39.50	39.45	-0.55	5	1392
10:35:53	39.45	39.50	39.45	-0.55	1	1387
10:35:48	39.50	39.55	39.45	-0.55	2	1386
10:35:48	39.50	39.55	39.50	-0.50	1	1384
10:35:48	39.50	39.55	39.50	-0.50	6	1383
10:35:41	39.50	39.55	39.50	-0.50	3	1377
10:35:29	39.50	39.55	39.50	-0.50	1	1374
10:35:02	39.50	39.55	39.50	-0.50	1	1373
10:34:31	39.50	39.55	39.50	-0.50	10	1372
10:34:21	39.50	39.55	39.50	-0.50	3	1362
10:34:13	39.50	39.55	39.55	-0.45	2	1359
10:33:46	39.50	39.55	39.55	-0.45	1	1357
10:33:39	39.50	39.55	39.55	-0.45	1	1356
10:33:20	39.45	39.60	39.45	-0.55	1	1355
10:33:18	39.45	39.55	39.55	-0.45	5	1354
10:33:17	39.50	39.55	39.50	-0.50	18	1349
10:33:17	39.50	39.55	39.50	-0.50	31	1331
10:32:54	39.50	39.55	39.55	-0.45	6	1300
10:32:47	39.50	39.55	39.50	-0.50	19	1294
10:32:34	39.50	39.55	39.50	-0.50	2	1275
10:32:04	39.55	39.60	39.55	-0.45	1	1273
10:32:02	39.50	39.55	39.55	-0.45	1	1272
10:31:41	39.50	39.60	39.50	-0.50	1	1271
10:31:41	39.50	39.60	39.50	-0.50	17	1270
10:31:41	39.55	39.60	39.55	-0.45	1	1253
10:31:31	39.50	39.60	39.60	-0.40	1	1252
10:31:13	39.55	39.60	39.55	-0.45	24	1251
10:30:57	39.55	39.60	39.55	-0.45	6	1227
10:30:53	39.55	39.60	39.55	-0.45	1	1221
10:30:50	39.55	39.60	39.55	-0.45	1	1220
10:30:17	39.55	39.60	39.55	-0.45	8	1219
10:30:08	39.55	39.60	39.55	-0.45	8	1211
10:28:53	39.55	39.65	39.55	-0.45	2	1203
10:28:44	39.55	39.65	39.55	-0.45	1	1201
10:28:43	39.55	39.65	39.55	-0.45	1	1200
10:28:12	39.55	39.65	39.55	-0.45	5	1199
10:28:01	39.60	39.65	39.60	-0.40	1	1194
10:27:24	39.60	39.65	39.60	-0.40	1	1193
10:27:06	39.60	39.65	39.60	-0.40	6	1192
10:27:06	39.55	39.60	39.60	-0.40	4	1186
10:26:04	39.55	39.60	39.60	-0.40	2	1182
10:25:30	39.60	39.65	39.60	-0.40	1	1180
10:25:06	39.60	39.65	39.60	-0.40	2	1179
10:25:05	39.60	39.65	39.60	-0.40	2	1177
10:25:02	39.60	39.65	39.60	-0.40	3	1175
10:24:45	39.60	39.65	39.60	-0.40	1	1172
10:23:16	39.60	39.65	39.60	-0.40	2	1171
10:23:09	39.55	39.60	39.60	-0.40	2	1169
10:22:59	39.55	39.65	39.55	-0.45	20	1167
10:22:50	39.55	39.65	39.55	-0.45	6	1147
10:20:30	39.60	39.65	39.60	-0.40	16	1141
10:20:30	39.60	39.65	39.60	-0.40	10	1125
10:20:09	39.60	39.65	39.60	-0.40	3	1115
10:19:22	39.65	39.70	39.65	-0.35	1	1112
10:19:22	39.60	39.65	39.65	-0.35	5	1111
10:19:16	39.60	39.65	39.65	-0.35	2	1106
10:19:02	39.60	39.65	39.65	-0.35	2	1104
10:18:53	39.65	39.70	39.65	-0.35	2	1102
10:18:36	39.60	39.70	39.60	-0.40	5	1100
10:18:35	39.60	39.70	39.60	-0.40	2	1095
10:18:24	39.65	39.70	39.65	-0.35	2	1093
10:18:05	39.60	39.65	39.65	-0.35	1	1091
10:16:58	39.60	39.65	39.60	-0.40	1	1090
10:15:58	39.60	39.70	39.60	-0.40	2	1089
10:14:58	39.60	39.70	39.60	-0.40	1	1087
10:14:34	39.60	39.70	39.60	-0.40	1	1086
10:14:22	39.65	39.70	39.65	-0.35	6	1085
10:14:22	39.65	39.70	39.65	-0.35	3	1079
10:13:32	39.65	39.70	39.70	-0.30	1	1076
10:11:44	39.65	39.70	39.70	-0.30	2	1075
10:11:12	39.65	39.70	39.65	-0.35	1	1073
10:10:37	39.60	39.65	39.65	-0.35	1	1072
10:10:14	39.60	39.65	39.65	-0.35	1	1071
10:10:12	39.60	39.65	39.60	-0.40	1	1070
10:10:09	39.60	39.65	39.60	-0.40	1	1069
10:09:58	39.60	39.65	39.60	-0.40	1	1068
10:09:41	39.60	39.70	39.60	-0.40	13	1067
10:09:23	39.60	39.75	39.60	-0.40	2	1054
10:09:17	39.60	39.75	39.60	-0.40	1	1052
10:09:09	39.55	39.60	39.60	-0.40	5	1051
10:09:03	39.60	39.75	39.60	-0.40	25	1046
10:08:42	39.60	39.75	39.60	-0.40	5	1021
10:08:25	39.60	39.75	39.75	-0.25	1	1016
10:08:21	39.60	39.75	39.60	-0.40	16	1015
10:08:18	39.70	39.75	39.70	-0.30	6	999
10:08:18	39.70	39.75	39.70	-0.30	3	993
10:08:18	39.70	39.75	39.70	-0.30	6	990
10:08:18	39.60	39.70	39.70	-0.30	7	984
10:08:12	39.65	39.70	39.65	-0.35	33	977
10:08:12	39.65	39.70	39.65	-0.35	1	944
10:07:34	39.70	39.80	39.70	-0.30	17	943
10:07:33	39.70	39.80	39.70	-0.30	30	926
10:07:05	39.75	39.80	39.75	-0.25	5	896
10:05:30	39.75	39.80	39.80	-0.20	1	891
10:05:29	39.75	39.80	39.75	-0.25	1	890
10:04:00	39.80	39.85	39.80	-0.20	2	889
10:03:57	39.80	39.85	39.80	-0.20	1	887
10:02:34	39.75	39.80	39.80	-0.20	4	886
10:02:34	39.75	39.80	39.80	-0.20	2	882
10:02:23	39.75	39.80	39.80	-0.20	3	880
10:01:45	39.75	39.80	39.80	-0.20	1	877
10:01:41	39.80	39.85	39.80	-0.20	3	876
09:58:56	39.80	39.85	39.80	-0.20	1	873
09:57:07	39.70	39.80	39.80	-0.20	1	872
09:56:53	39.70	39.80	39.70	-0.30	1	871
09:55:01	39.70	39.80	39.70	-0.30	2	870
09:53:22	39.70	39.80	39.70	-0.30	8	868
09:53:12	39.70	39.80	39.70	-0.30	1	860
09:52:45	39.70	39.80	39.70	-0.30	3	859
09:52:40	39.70	39.80	39.70	-0.30	2	856
09:52:30	39.70	39.85	39.70	-0.30	1	854
09:52:24	39.70	39.85	39.70	-0.30	2	853
09:52:20	39.70	39.80	39.80	-0.20	5	851
09:51:41	39.75	39.80	39.75	-0.25	5	846
09:51:22	39.75	39.80	39.75	-0.25	1	841
09:51:02	39.75	39.80	39.80	-0.20	2	840
09:51:00	39.75	39.80	39.75	-0.25	2	838
09:50:32	39.75	39.80	39.70	-0.30	2	836
09:50:32	39.75	39.80	39.75	-0.25	1	834
09:50:11	39.75	39.80	39.75	-0.25	3	833
09:49:53	39.75	39.80	39.75	-0.25	2	830
09:48:32	39.75	39.80	39.75	-0.25	2	828
09:48:06	39.70	39.75	39.75	-0.25	11	826
09:48:06	39.70	39.75	39.75	-0.25	3	815
09:48:06	39.70	39.75	39.75	-0.25	1	812
09:47:57	39.70	39.75	39.75	-0.25	2	811
09:47:34	39.70	39.75	39.75	-0.25	5	809
09:45:28	39.75	39.80	39.75	-0.25	1	804
09:45:09	39.75	39.80	39.75	-0.25	3	803
09:45:00	39.75	39.80	39.75	-0.25	3	800
09:45:00	39.75	39.80	39.75	-0.25	1	797
09:44:09	39.70	39.80	39.80	-0.20	1	796
09:44:01	39.70	39.80	39.80	-0.20	1	795
09:43:52	39.70	39.75	39.75	-0.25	2	794
09:43:45	39.70	39.75	39.75	-0.25	1	792
09:42:36	39.70	39.75	39.75	-0.25	2	791
09:42:32	39.70	39.75	39.75	-0.25	1	789
09:40:56	39.70	39.80	39.80	-0.20	1	788
09:40:47	39.70	39.80	39.70	-0.30	1	787
09:40:28	39.70	39.75	39.75	-0.25	2	786
09:39:45	39.65	39.70	39.70	-0.30	2	784
09:39:44	39.65	39.70	39.70	-0.30	20	782
09:39:40	39.65	39.70	39.70	-0.30	2	762
09:39:12	39.65	39.70	39.70	-0.30	5	760
09:37:35	39.65	39.70	39.70	-0.30	1	755
09:37:09	39.65	39.70	39.70	-0.30	1	754
09:36:53	39.65	39.70	39.70	-0.30	1	753
09:36:49	39.65	39.70	39.70	-0.30	2	752
09:36:19	39.65	39.70	39.70	-0.30	1	750
09:35:41	39.65	39.70	39.70	-0.30	7	749
09:35:35	39.65	39.70	39.70	-0.30	1	742
09:34:08	39.65	39.70	39.65	-0.35	1	741
09:33:33	39.60	39.70	39.70	-0.30	1	740
09:33:21	39.65	39.70	39.65	-0.35	1	739
09:33:21	39.65	39.70	39.65	-0.35	2	738
09:33:20	39.65	39.70	39.70	-0.30	1	736
09:33:06	39.65	39.70	39.70	-0.30	1	735
09:32:52	39.60	39.65	39.65	-0.35	20	734
09:32:49	39.60	39.70	39.70	-0.30	1	714
09:32:31	39.60	39.70	39.70	-0.30	1	713
09:32:06	39.60	39.75	39.60	-0.40	1	712
09:31:45	39.60	39.75	39.60	-0.40	3	711
09:31:20	39.60	39.70	39.70	-0.30	6	708
09:31:20	39.60	39.65	39.65	-0.35	1	702
09:31:20	39.60	39.65	39.65	-0.35	19	701
09:30:51	39.65	39.70	39.65	-0.35	2	682
09:30:42	39.70	39.75	39.70	-0.30	3	680
09:30:35	39.70	39.75	39.70	-0.30	10	677
09:30:12	39.70	39.75	39.70	-0.30	1	667
09:30:09	39.70	39.75	39.70	-0.30	1	666
09:29:47	39.70	39.85	39.70	-0.30	1	665
09:29:38	39.70	39.85	39.70	-0.30	1	664
09:29:10	39.60	39.75	39.75	-0.25	1	663
09:29:10	39.60	39.70	39.70	-0.30	5	662
09:29:10	39.60	39.70	39.70	-0.30	10	657
09:29:09	39.60	39.65	39.65	-0.35	26	647
09:29:09	39.60	39.65	39.60	-0.40	5	621
09:28:58	39.60	39.65	39.60	-0.40	1	616
09:28:55	39.60	39.65	39.60	-0.40	2	615
09:28:08	39.60	39.65	39.60	-0.40	10	613
09:28:00	39.60	39.65	39.60	-0.40	5	603
09:27:57	39.60	39.65	39.60	-0.40	5	598
09:26:43	39.60	39.65	39.65	-0.35	2	593
09:26:32	39.60	39.65	39.65	-0.35	1	591
09:26:29	39.60	39.65	39.65	-0.35	1	590
09:26:25	39.60	39.65	39.65	-0.35	2	589
09:26:16	39.65	39.70	39.65	-0.35	1	587
09:26:07	39.65	39.70	39.65	-0.35	1	586
09:25:52	39.65	39.70	39.65	-0.35	1	585
09:25:52	39.65	39.70	39.65	-0.35	1	584
09:25:35	39.60	39.70	39.60	-0.40	1	583
09:25:33	39.60	39.70	39.60	-0.40	2	582
09:25:15	39.65	39.70	39.60	-0.40	2	580
09:25:15	39.65	39.70	39.65	-0.35	4	578
09:25:05	39.60	39.65	39.65	-0.35	1	574
09:24:53	39.60	39.65	39.65	-0.35	1	573
09:24:45	39.60	39.65	39.60	-0.40	4	572
09:24:45	39.60	39.65	39.60	-0.40	2	568
09:24:45	39.60	39.65	39.60	-0.40	2	566
09:24:45	39.60	39.65	39.60	-0.40	5	564
09:24:35	39.60	39.65	39.60	-0.40	2	559
09:24:06	39.60	39.65	39.60	-0.40	1	557
09:24:06	39.60	39.65	39.60	-0.40	2	556
09:24:04	39.60	39.65	39.60	-0.40	2	554
09:23:42	39.60	39.70	39.55	-0.45	5	552
09:23:42	39.60	39.70	39.60	-0.40	1	547
09:23:42	39.60	39.70	39.60	-0.40	1	546
09:23:40	39.60	39.75	39.60	-0.40	1	545
09:23:39	39.55	39.60	39.60	-0.40	1	544
09:23:37	39.60	39.75	39.60	-0.40	2	543
09:23:35	39.60	39.75	39.60	-0.40	4	541
09:23:30	39.60	39.75	39.60	-0.40	1	537
09:23:17	39.50	39.60	39.60	-0.40	13	536
09:23:17	39.50	39.55	39.55	-0.45	2	523
09:23:17	39.50	39.60	39.60	-0.40	1	521
09:23:16	39.50	39.55	39.55	-0.45	1	520
09:23:13	39.55	39.60	39.55	-0.45	1	519
09:23:08	39.55	39.60	39.50	-0.50	2	518
09:23:08	39.55	39.60	39.55	-0.45	1	516
09:23:01	39.50	39.60	39.50	-0.50	20	515
09:22:58	39.50	39.60	39.50	-0.50	1	495
09:22:58	39.55	39.60	39.50	-0.50	1	494
09:22:58	39.55	39.60	39.55	-0.45	3	493
09:22:58	39.55	39.60	39.55	-0.45	5	490
09:22:55	39.55	39.60	39.55	-0.45	5	485
09:22:33	39.60	39.65	39.60	-0.40	10	480
09:22:27	39.60	39.65	39.65	-0.35	1	470
09:22:22	39.65	39.70	39.65	-0.35	19	469
09:22:22	39.65	39.70	39.65	-0.35	18	450
09:22:01	39.65	39.70	39.70	-0.30	1	432
09:21:36	39.70	39.80	39.70	-0.30	7	431
09:21:36	39.70	39.80	39.70	-0.30	14	424
09:21:35	39.75	39.85	39.75	-0.25	29	410
09:21:35	39.75	39.85	39.75	-0.25	2	381
09:21:34	39.80	39.90	39.80	-0.20	25	379
09:21:34	39.80	39.90	39.80	-0.20	1	354
09:21:34	39.80	39.90	39.80	-0.20	5	353
09:21:25	39.85	39.90	39.85	-0.15	7	348
09:19:56	39.90	39.95	39.90	-0.10	2	341
09:19:33	39.95	40.00	39.95	-0.05	1	339
09:19:29	39.95	40.00	39.95	-0.05	5	338
09:19:15	39.95	40.00	39.95	-0.05	10	333
09:18:58	39.85	39.95	39.95	-0.05	2	323
09:18:41	39.85	39.95	39.95	-0.05	10	321
09:18:30	39.85	39.95	39.95	-0.05	5	311
09:18:19	39.80	39.95	39.95	-0.05	8	306
09:18:18	39.80	39.90	39.90	-0.10	4	298
09:18:09	39.80	39.85	39.85	-0.15	12	294
09:17:57	39.80	39.85	39.80	-0.20	5	282
09:16:36	39.85	39.90	39.85	-0.15	5	277
09:16:11	39.75	39.85	39.85	-0.15	1	272
09:16:09	39.75	39.80	39.80	-0.20	1	271
09:16:04	39.80	39.85	39.80	-0.20	9	270
09:15:47	39.75	39.80	39.80	-0.20	2	261
09:15:38	39.75	39.80	39.80	-0.20	5	259
09:15:22	39.75	39.80	39.80	-0.20	1	254
09:15:17	39.75	39.80	39.80	-0.20	3	253
09:15:09	39.75	39.80	39.75	-0.25	6	250
09:15:01	39.80	39.90	39.80	-0.20	2	244
09:15:01	39.80	39.90	39.80	-0.20	3	242
09:15:01	39.80	39.90	39.80	-0.20	3	239
09:15:01	39.80	39.90	39.80	-0.20	1	236
09:15:01	39.80	39.90	39.80	-0.20	8	235
09:14:56	39.85	39.90	39.85	-0.15	1	227
09:14:36	39.85	39.90	39.85	-0.15	1	226
09:14:16	39.80	39.85	39.85	-0.15	3	225
09:13:49	39.85	39.90	39.85	-0.15	2	222
09:13:19	39.85	39.90	39.85	-0.15	1	220
09:12:57	39.90	39.95	39.90	-0.10	1	219
09:12:57	39.90	39.95	39.90	-0.10	1	218
09:12:44	39.85	39.90	39.90	-0.10	1	217
09:12:42	39.85	39.90	39.90	-0.10	1	216
09:12:32	39.85	39.90	39.85	-0.15	1	215
09:12:19	39.80	39.90	39.80	-0.20	3	214
09:11:55	39.80	39.90	39.80	-0.20	4	211
09:11:33	39.80	39.90	39.80	-0.20	2	207
09:11:26	39.80	39.90	39.80	-0.20	1	205
09:11:20	39.70	39.80	39.80	-0.20	2	204
09:11:01	39.75	39.80	39.75	-0.25	1	202
09:10:48	39.70	39.75	39.75	-0.25	1	201
09:10:46	39.70	39.75	39.75	-0.25	2	200
09:10:40	39.70	39.75	39.75	-0.25	1	198
09:10:40	39.75	39.80	39.75	-0.25	2	197
09:10:34	39.75	39.80	39.75	-0.25	1	195
09:10:06	39.75	39.80	39.75	-0.25	2	194
09:09:59	39.75	39.80	39.75	-0.25	1	192
09:09:25	39.70	39.90	39.90	-0.10	1	191
09:09:17	39.90	39.95	39.90	-0.10	1	190
09:09:17	39.70	39.90	39.90	-0.10	9	189
09:09:11	39.75	39.90	39.75	-0.25	1	180
09:09:11	39.75	39.90	39.75	-0.25	3	179
09:09:11	39.85	39.90	39.85	-0.15	1	176
09:09:10	39.80	39.90	39.80	-0.20	1	175
09:09:10	39.80	39.90	39.80	-0.20	4	174
09:09:10	39.80	39.95	39.80	-0.20	25	170
09:09:10	39.85	39.95	39.85	-0.15	10	145
09:09:05	39.85	39.95	39.85	-0.15	2	135
09:09:03	39.85	39.95	39.85	-0.15	1	133
09:09:02	39.85	39.95	39.85	-0.15	1	132
09:08:58	39.85	39.90	39.90	-0.10	1	131
09:08:40	39.85	39.90	39.85	-0.15	1	130
09:08:38	39.85	39.90	39.85	-0.15	20	129
09:08:31	39.85	39.90	39.90	-0.10	5	109
09:07:52	39.90	39.95	39.90	-0.10	1	104
09:07:46	39.90	39.95	39.90	-0.10	1	103
09:07:31	39.85	39.95	39.85	-0.15	1	102
09:07:29	39.90	39.95	39.90	-0.10	2	101
09:06:46	39.90	39.95	39.90	-0.10	1	99
09:06:36	39.90	39.95	39.90	-0.10	1	98
09:05:48	39.90	39.95	39.90	-0.10	5	97
09:05:38	39.85	39.90	39.90	-0.10	2	92
09:05:36	39.85	39.90	39.90	-0.10	1	90
09:05:28	39.85	39.90	39.90	-0.10	1	89
09:05:27	39.85	39.90	39.90	-0.10	2	88
09:05:24	39.85	39.90	39.90	-0.10	1	86
09:05:16	39.85	39.90	39.90	-0.10	1	85
09:05:08	39.80	39.85	39.85	-0.15	2	84
09:05:07	39.80	39.85	39.85	-0.15	2	82
09:05:05	39.80	39.85	39.85	-0.15	1	80
09:04:48	39.85	39.90	39.85	-0.15	7	79
09:04:41	39.85	39.90	39.85	-0.15	1	72
09:04:10	39.85	39.90	39.85	-0.15	2	71
09:04:10	39.80	39.85	39.85	-0.15	6	69
09:03:23	39.80	39.85	39.85	-0.15	1	63
09:03:15	39.80	39.85	39.85	-0.15	1	62
09:03:13	39.80	39.85	39.85	-0.15	1	61
09:03:09	39.85	39.90	39.85	-0.15	2	60
09:03:01	39.85	39.90	39.85	-0.15	1	58
09:02:51	39.85	39.90	39.90	-0.10	2	57
09:02:43	39.85	39.90	39.90	-0.10	1	55
09:02:37	39.85	39.90	39.90	-0.10	1	54
09:02:34	39.80	39.90	39.90	-0.10	1	53
09:02:03	39.75	39.80	39.80	-0.20	1	52
09:02:02	39.75	39.80	39.80	-0.20	2	51
09:02:02	39.75	39.80	39.80	-0.20	2	49
09:01:58	39.75	39.80	39.80	-0.20	1	47
09:01:45	39.80	39.90	39.80	-0.20	2	46
09:01:25	39.75	39.90	39.75	-0.25	1	44
09:01:17	39.75	39.85	39.85	-0.15	1	43
09:01:16	39.75	39.85	39.75	-0.25	3	42
09:01:15	39.75	39.85	39.85	-0.15	3	39
09:00:55	39.70	39.80	39.80	-0.20	1	36
09:00:47	39.75	39.80	39.75	-0.25	3	35
09:00:42	39.70	39.90	39.70	-0.30	1	32
09:00:40	39.80	39.90	39.80	-0.20	1	31
09:00:39	39.80	39.90	39.80	-0.20	1	30
09:00:37	39.80	39.90	39.80	-0.20	1	29
09:00:35	39.90	39.95	39.90	-0.10	1	28
09:00:29	39.90	39.95	39.90	-0.10	8	27
09:00:17	--	--	39.95	-0.05	19	19

　

其他人也逛...

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome 購物儲值50, 000元

全家5000元虛擬禮物卡

青森農協青連希望蘋果汁 (1Lx6入)

MyCard 5000點虛擬點數卡

Apple iPhone 15 Pro Max (256G)

OPPO Reno11 (12G+256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值3, 000元

3M細滑牙線棒(150支)-附贈隨身盒

MyCard 3000點虛擬點數卡

Apple iPhone 15 (128G)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

MyCard 10000點虛擬點數卡

本月限定-儲值3, 000最高回饋150P幣

MyVideo上半年觀看破4.3億分鐘 ...

聚陽第2季營收76.94億元歷年同...

我的自選股

即時重大訊息

‧外資調節鴻海近4.43萬張投信連...
‧鴻海越南子公司砸39億元擴關鍵...
‧亞德客第2季營收創高估第3季出...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。