最新三大法人買超台股51.56億元熱門2024年全台新建案總銷2.56兆創新高均價每坪57萬

更新報價

TPK-KY (3673) 光電業上市

39.90 ▲+0.75 +1.92% 1.66億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	4,138	39.90	35	39.95	1	39.50	40.75	39.50	39.15

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	39.90	39.95	39.90	+0.75	7	4138
13:30:00	39.90	39.95	39.90	+0.75	107	4131
13:24:55	39.85	39.90	39.90	+0.75	1	4024
13:24:51	39.85	40.00	39.85	+0.70	1	4023
13:24:33	39.90	40.00	39.90	+0.75	1	4022
13:24:30	39.85	40.00	40.00	+0.85	1	4021
13:24:28	39.90	40.00	39.90	+0.75	1	4020
13:24:22	39.85	39.95	39.95	+0.80	2	4019
13:24:14	39.85	39.90	39.90	+0.75	2	4017
13:23:54	39.90	39.95	39.90	+0.75	1	4015
13:23:45	39.85	39.95	39.85	+0.70	1	4014
13:23:18	39.85	39.95	39.95	+0.80	2	4013
13:23:16	39.90	39.95	39.90	+0.75	12	4011
13:23:16	39.95	40.00	39.95	+0.80	1	3999
13:23:15	39.95	40.00	39.95	+0.80	1	3998
13:23:01	39.90	39.95	39.95	+0.80	3	3997
13:22:52	39.90	39.95	39.95	+0.80	1	3994
13:22:31	39.90	39.95	39.95	+0.80	1	3993
13:22:05	39.90	39.95	39.95	+0.80	1	3992
13:21:59	39.90	39.95	39.90	+0.75	11	3991
13:21:46	39.90	39.95	39.95	+0.80	1	3980
13:21:44	39.90	39.95	39.95	+0.80	1	3979
13:21:30	39.90	39.95	39.90	+0.75	1	3978
13:21:29	39.90	39.95	39.95	+0.80	1	3977
13:21:27	39.90	39.95	39.90	+0.75	1	3976
13:20:28	39.90	39.95	39.90	+0.75	1	3975
13:19:14	39.90	39.95	39.95	+0.80	1	3974
13:19:03	39.90	39.95	39.95	+0.80	3	3973
13:18:38	39.95	40.00	39.95	+0.80	1	3970
13:18:36	39.95	40.00	39.95	+0.80	1	3969
13:18:36	39.90	39.95	39.95	+0.80	1	3968
13:18:30	39.90	39.95	39.95	+0.80	2	3967
13:18:18	39.90	39.95	39.95	+0.80	1	3965
13:17:46	39.90	39.95	39.95	+0.80	1	3964
13:17:46	39.90	39.95	39.95	+0.80	10	3963
13:17:31	39.90	39.95	39.90	+0.75	3	3953
13:17:08	39.90	39.95	39.90	+0.75	6	3950
13:16:46	39.90	39.95	39.95	+0.80	5	3944
13:16:45	39.90	39.95	39.95	+0.80	1	3939
13:16:22	39.90	39.95	39.90	+0.75	1	3938
13:14:08	39.90	39.95	39.95	+0.80	1	3937
13:14:01	39.90	39.95	39.95	+0.80	3	3936
13:13:57	39.90	39.95	39.90	+0.75	3	3933
13:13:05	39.90	39.95	39.95	+0.80	1	3930
13:12:03	39.90	39.95	39.95	+0.80	1	3929
13:11:12	39.90	39.95	39.90	+0.75	1	3928
13:11:01	39.90	39.95	39.95	+0.80	1	3927
13:10:12	39.90	39.95	39.90	+0.75	5	3926
13:09:24	39.95	40.00	39.95	+0.80	2	3921
13:09:15	39.90	40.00	39.90	+0.75	1	3919
13:09:13	39.90	39.95	39.95	+0.80	10	3918
13:08:59	39.90	39.95	39.95	+0.80	2	3908
13:07:53	39.95	40.00	39.95	+0.80	1	3906
13:07:17	39.90	39.95	39.95	+0.80	1	3905
13:07:08	39.95	40.00	39.95	+0.80	1	3904
13:07:06	39.95	40.00	39.95	+0.80	1	3903
13:07:01	39.95	40.00	39.95	+0.80	1	3902
13:07:01	39.90	39.95	39.95	+0.80	2	3901
13:06:13	39.90	39.95	39.90	+0.75	1	3899
13:06:05	39.90	39.95	39.95	+0.80	2	3898
13:04:54	39.90	39.95	39.90	+0.75	1	3896
13:04:54	39.90	39.95	39.95	+0.80	2	3895
13:04:25	39.90	39.95	39.90	+0.75	1	3893
13:03:49	39.90	39.95	39.90	+0.75	1	3892
13:03:43	39.90	39.95	39.90	+0.75	1	3891
13:03:43	39.90	39.95	39.90	+0.75	1	3890
13:03:22	39.90	39.95	39.90	+0.75	2	3889
13:02:31	39.95	40.00	39.95	+0.80	6	3887
13:02:31	39.95	40.00	39.95	+0.80	2	3881
13:02:22	39.95	40.00	39.95	+0.80	1	3879
13:01:18	39.95	40.00	39.95	+0.80	13	3878
13:01:04	39.95	40.00	39.95	+0.80	1	3865
13:00:30	39.95	40.00	40.00	+0.85	1	3864
12:59:16	39.95	40.00	40.00	+0.85	1	3863
12:57:26	39.95	40.00	40.00	+0.85	2	3862
12:56:28	39.95	40.00	40.00	+0.85	3	3860
12:56:26	39.95	40.00	40.00	+0.85	1	3857
12:55:51	39.95	40.00	40.00	+0.85	1	3856
12:51:31	40.00	40.05	40.00	+0.85	4	3855
12:50:36	39.95	40.00	40.00	+0.85	1	3851
12:50:33	39.95	40.00	40.00	+0.85	1	3850
12:50:17	39.95	40.00	40.00	+0.85	1	3849
12:49:53	39.95	40.00	40.00	+0.85	2	3848
12:49:16	39.95	40.00	40.00	+0.85	1	3846
12:49:13	39.95	40.00	40.00	+0.85	1	3845
12:48:41	39.95	40.00	39.95	+0.80	5	3844
12:48:36	39.95	40.00	40.00	+0.85	5	3839
12:48:13	39.95	40.00	40.00	+0.85	1	3834
12:47:46	39.95	40.00	40.00	+0.85	1	3833
12:47:17	39.95	40.00	39.95	+0.80	2	3832
12:46:46	39.95	40.00	39.95	+0.80	1	3830
12:46:06	39.95	40.00	39.95	+0.80	2	3829
12:43:37	40.00	40.05	40.00	+0.85	3	3827
12:42:29	40.00	40.05	40.00	+0.85	1	3824
12:42:03	40.00	40.05	40.00	+0.85	2	3823
12:40:55	40.00	40.05	40.00	+0.85	2	3821
12:40:55	40.00	40.05	40.00	+0.85	1	3819
12:40:31	40.00	40.05	40.00	+0.85	1	3818
12:40:21	39.95	40.05	40.05	+0.90	1	3817
12:40:01	39.95	40.05	40.05	+0.90	1	3816
12:38:43	40.00	40.05	40.00	+0.85	1	3815
12:37:31	39.95	40.05	40.05	+0.90	2	3814
12:37:28	39.95	40.00	40.00	+0.85	2	3812
12:36:45	39.95	40.00	40.00	+0.85	1	3810
12:36:14	39.95	40.00	40.00	+0.85	2	3809
12:35:24	39.95	40.00	40.00	+0.85	3	3807
12:35:11	39.95	40.00	40.00	+0.85	2	3804
12:34:07	39.95	40.00	40.00	+0.85	1	3802
12:34:00	39.95	40.00	40.00	+0.85	1	3801
12:32:33	40.00	40.05	40.00	+0.85	10	3800
12:31:38	40.05	40.10	40.05	+0.90	1	3790
12:31:32	40.00	40.05	40.05	+0.90	1	3789
12:30:04	40.00	40.10	40.00	+0.85	3	3788
12:29:58	40.00	40.10	40.10	+0.95	1	3785
12:29:35	40.00	40.10	40.10	+0.95	1	3784
12:27:46	40.00	40.05	40.05	+0.90	3	3783
12:27:04	40.00	40.05	40.05	+0.90	2	3780
12:26:26	40.00	40.05	40.05	+0.90	1	3778
12:26:08	40.00	40.05	40.05	+0.90	1	3777
12:26:03	40.00	40.05	40.00	+0.85	1	3776
12:23:33	39.95	40.00	40.00	+0.85	1	3775
12:23:06	39.95	40.00	40.00	+0.85	1	3774
12:23:02	39.95	40.00	40.00	+0.85	1	3773
12:21:55	39.95	40.00	40.00	+0.85	5	3772
12:21:38	39.95	40.00	40.00	+0.85	1	3767
12:21:07	39.95	40.00	40.00	+0.85	1	3766
12:20:42	39.95	40.00	40.00	+0.85	1	3765
12:19:26	39.90	39.95	39.95	+0.80	2	3764
12:19:26	39.90	39.95	39.95	+0.80	10	3762
12:19:20	39.90	39.95	39.95	+0.80	1	3752
12:18:24	39.90	39.95	39.95	+0.80	1	3751
12:18:14	39.90	39.95	39.95	+0.80	1	3750
12:17:03	39.90	39.95	39.90	+0.75	1	3749
12:15:43	39.85	39.90	39.90	+0.75	6	3748
12:14:38	39.90	39.95	39.90	+0.75	1	3742
12:14:11	39.90	40.00	39.90	+0.75	2	3741
12:14:11	39.90	40.00	39.90	+0.75	10	3739
12:13:41	39.95	40.00	39.95	+0.80	2	3729
12:13:32	39.95	40.05	39.95	+0.80	2	3727
12:12:59	40.00	40.05	40.00	+0.85	2	3725
12:11:43	39.95	40.00	40.00	+0.85	1	3723
12:10:53	39.95	40.00	40.00	+0.85	2	3722
12:10:42	39.95	40.00	40.00	+0.85	1	3720
12:10:11	40.00	40.05	40.00	+0.85	1	3719
12:10:04	40.00	40.05	40.00	+0.85	1	3718
12:10:04	39.95	40.05	39.95	+0.80	1	3717
12:10:04	40.00	40.05	40.00	+0.85	1	3716
12:10:04	40.00	40.05	40.00	+0.85	2	3715
12:10:04	40.00	40.05	40.00	+0.85	1	3713
12:09:40	40.00	40.05	40.05	+0.90	1	3712
12:07:46	39.90	40.00	40.00	+0.85	6	3711
12:07:13	39.90	40.00	40.00	+0.85	1	3705
12:07:13	39.90	40.00	40.00	+0.85	1	3704
12:07:04	39.95	40.00	39.95	+0.80	1	3703
12:06:00	39.95	40.00	39.95	+0.80	5	3702
12:06:00	39.95	40.00	39.95	+0.80	5	3697
12:05:51	39.95	40.00	39.95	+0.80	1	3692
12:05:39	39.95	40.00	39.95	+0.80	2	3691
12:05:06	39.95	40.00	40.00	+0.85	1	3689
12:04:57	39.95	40.00	40.00	+0.85	3	3688
12:04:49	39.95	40.00	40.00	+0.85	1	3685
12:03:31	39.95	40.00	39.95	+0.80	3	3684
12:03:21	39.95	40.00	40.00	+0.85	1	3681
12:03:02	39.95	40.00	40.00	+0.85	2	3680
12:00:11	39.95	40.00	40.00	+0.85	1	3678
11:57:22	40.00	40.05	40.00	+0.85	1	3677
11:57:15	39.95	40.00	40.00	+0.85	2	3676
11:56:07	39.95	40.00	39.95	+0.80	1	3674
11:55:03	40.00	40.05	40.00	+0.85	3	3673
11:54:25	39.95	40.05	40.05	+0.90	1	3670
11:53:47	39.95	40.00	40.00	+0.85	1	3669
11:52:26	39.95	40.00	40.00	+0.85	1	3668
11:51:28	39.95	40.00	40.00	+0.85	1	3667
11:51:27	39.95	40.00	40.00	+0.85	2	3666
11:50:54	39.95	40.00	40.00	+0.85	1	3664
11:50:41	39.95	40.00	39.95	+0.80	1	3663
11:50:41	39.95	40.00	39.95	+0.80	1	3662
11:50:37	39.90	39.95	39.95	+0.80	4	3661
11:50:37	39.90	39.95	39.95	+0.80	10	3657
11:50:09	39.90	39.95	39.95	+0.80	1	3647
11:49:13	39.90	39.95	39.95	+0.80	1	3646
11:48:41	39.90	39.95	39.95	+0.80	1	3645
11:48:14	39.90	39.95	39.95	+0.80	1	3644
11:47:02	39.90	39.95	39.90	+0.75	4	3643
11:46:52	39.90	39.95	39.95	+0.80	1	3639
11:46:49	39.90	40.00	39.90	+0.75	1	3638
11:46:48	39.95	40.00	39.95	+0.80	6	3637
11:46:41	39.95	40.00	39.95	+0.80	2	3631
11:46:29	39.95	40.00	40.00	+0.85	1	3629
11:46:09	40.00	40.05	40.00	+0.85	9	3628
11:44:55	40.00	40.05	40.05	+0.90	2	3619
11:44:42	40.00	40.05	40.00	+0.85	4	3617
11:44:41	40.00	40.05	40.00	+0.85	1	3613
11:44:38	40.00	40.05	40.00	+0.85	1	3612
11:43:58	40.00	40.05	40.00	+0.85	1	3611
11:43:14	40.05	40.10	40.05	+0.90	6	3610
11:43:14	40.10	40.15	40.10	+0.95	2	3604
11:42:55	40.05	40.15	40.05	+0.90	1	3602
11:42:30	40.05	40.15	40.05	+0.90	4	3601
11:42:27	40.05	40.15	40.05	+0.90	1	3597
11:42:27	40.10	40.15	40.10	+0.95	16	3596
11:42:27	40.10	40.15	40.10	+0.95	1	3580
11:41:54	40.10	40.15	40.10	+0.95	5	3579
11:41:43	40.10	40.15	40.15	+1.00	1	3574
11:41:04	40.10	40.15	40.15	+1.00	1	3573
11:40:57	40.10	40.15	40.15	+1.00	5	3572
11:40:19	40.10	40.15	40.15	+1.00	1	3567
11:40:07	40.10	40.15	40.10	+0.95	1	3566
11:39:12	40.10	40.15	40.10	+0.95	1	3565
11:39:12	40.10	40.15	40.10	+0.95	6	3564
11:38:57	40.05	40.15	40.15	+1.00	2	3558
11:37:59	40.05	40.15	40.15	+1.00	1	3556
11:37:51	40.05	40.15	40.15	+1.00	1	3555
11:37:49	40.05	40.15	40.15	+1.00	3	3554
11:37:48	40.05	40.15	40.05	+0.90	4	3551
11:37:48	40.10	40.20	40.10	+0.95	32	3547
11:37:48	40.15	40.20	40.15	+1.00	1	3515
11:37:31	40.15	40.20	40.15	+1.00	2	3514
11:37:31	40.10	40.15	40.15	+1.00	4	3512
11:36:23	40.15	40.20	40.15	+1.00	1	3508
11:36:23	40.10	40.15	40.15	+1.00	4	3507
11:35:47	40.10	40.15	40.15	+1.00	1	3503
11:35:36	40.10	40.15	40.15	+1.00	1	3502
11:35:34	40.10	40.15	40.15	+1.00	1	3501
11:35:18	40.10	40.15	40.15	+1.00	1	3500
11:35:15	40.15	40.20	40.15	+1.00	1	3499
11:35:14	40.10	40.20	40.10	+0.95	3	3498
11:35:09	40.15	40.20	40.15	+1.00	2	3495
11:34:58	40.15	40.20	40.15	+1.00	1	3493
11:34:58	40.15	40.20	40.20	+1.05	1	3492
11:34:46	40.15	40.20	40.15	+1.00	10	3491
11:34:46	40.20	40.30	40.20	+1.05	1	3481
11:34:32	40.15	40.20	40.20	+1.05	1	3480
11:34:14	40.15	40.20	40.15	+1.00	1	3479
11:34:14	40.20	40.30	40.20	+1.05	1	3478
11:34:11	40.15	40.30	40.15	+1.00	1	3477
11:34:11	40.15	40.30	40.30	+1.15	1	3476
11:34:11	40.15	40.20	40.30	+1.15	1	3475
11:34:11	40.15	40.20	40.20	+1.05	1	3474
11:34:07	40.20	40.30	40.20	+1.05	1	3473
11:33:58	40.20	40.35	40.20	+1.05	2	3472
11:33:58	40.25	40.35	40.25	+1.10	3	3470
11:33:58	40.25	40.35	40.25	+1.10	1	3467
11:33:57	40.15	40.35	40.35	+1.20	10	3466
11:33:55	40.10	40.20	40.35	+1.20	1	3456
11:33:55	40.10	40.20	40.30	+1.15	15	3455
11:33:55	40.10	40.20	40.20	+1.05	4	3440
11:33:55	40.20	40.30	40.20	+1.05	1	3436
11:33:54	40.15	40.30	40.15	+1.00	4	3435
11:33:54	40.20	40.30	40.20	+1.05	1	3431
11:33:40	40.20	40.35	40.20	+1.05	7	3430
11:33:40	40.25	40.35	40.25	+1.10	1	3423
11:33:30	40.15	40.25	40.35	+1.20	1	3422
11:33:30	40.15	40.25	40.30	+1.15	13	3421
11:33:30	40.15	40.25	40.25	+1.10	6	3408
11:33:24	40.20	40.30	40.20	+1.05	1	3402
11:33:22	40.15	40.25	40.25	+1.10	2	3401
11:33:20	40.20	40.30	40.20	+1.05	14	3399
11:33:20	40.25	40.30	40.25	+1.10	1	3385
11:33:17	40.20	40.25	40.25	+1.10	1	3384
11:33:14	40.20	40.25	40.25	+1.10	1	3383
11:33:10	40.20	40.30	40.30	+1.15	1	3382
11:33:07	40.20	40.30	40.30	+1.15	1	3381
11:33:03	40.25	40.30	40.25	+1.10	2	3380
11:33:03	40.25	40.30	40.25	+1.10	8	3378
11:32:53	40.20	40.30	40.20	+1.05	4	3370
11:32:51	40.25	40.35	40.25	+1.10	8	3366
11:32:51	40.30	40.35	40.30	+1.15	1	3358
11:32:49	40.25	40.35	40.25	+1.10	1	3357
11:32:48	40.30	40.35	40.30	+1.15	5	3356
11:32:47	40.30	40.35	40.30	+1.15	1	3351
11:32:47	40.30	40.35	40.30	+1.15	1	3350
11:32:47	40.25	40.30	40.30	+1.15	3	3349
11:32:46	40.25	40.30	40.30	+1.15	1	3346
11:32:45	40.25	40.30	40.30	+1.15	1	3345
11:32:44	40.25	40.30	40.30	+1.15	2	3344
11:32:35	40.25	40.30	40.25	+1.10	1	3342
11:32:32	40.25	40.30	40.30	+1.15	5	3341
11:32:29	40.25	40.30	40.35	+1.20	1	3336
11:32:29	40.25	40.30	40.30	+1.15	1	3335
11:32:27	40.20	40.30	40.30	+1.15	3	3334
11:32:27	40.20	40.30	40.30	+1.15	1	3331
11:32:27	40.20	40.30	40.30	+1.15	1	3330
11:32:23	40.20	40.30	40.30	+1.15	3	3329
11:32:21	40.20	40.30	40.20	+1.05	1	3326
11:32:21	40.20	40.25	40.25	+1.10	1	3325
11:32:20	40.25	40.30	40.25	+1.10	1	3324
11:32:19	40.15	40.25	40.25	+1.10	3	3323
11:32:18	40.20	40.30	40.20	+1.05	2	3320
11:32:18	40.20	40.30	40.30	+1.15	2	3318
11:32:18	40.20	40.30	40.30	+1.15	1	3316
11:32:16	40.20	40.30	40.20	+1.05	1	3315
11:32:16	40.25	40.35	40.25	+1.10	1	3314
11:32:16	40.25	40.35	40.25	+1.10	8	3313
11:32:16	40.25	40.35	40.25	+1.10	7	3305
11:32:16	40.30	40.35	40.30	+1.15	1	3298
11:32:12	40.25	40.35	40.25	+1.10	1	3297
11:32:11	40.25	40.30	40.30	+1.15	2	3296
11:32:09	40.15	40.25	40.25	+1.10	2	3294
11:32:09	40.15	40.25	40.25	+1.10	10	3292
11:32:08	40.15	40.25	40.25	+1.10	1	3282
11:32:06	40.15	40.25	40.25	+1.10	1	3281
11:32:06	40.15	40.25	40.25	+1.10	1	3280
11:32:03	40.15	40.25	40.25	+1.10	1	3279
11:32:02	40.15	40.25	40.25	+1.10	1	3278
11:31:58	40.15	40.25	40.25	+1.10	1	3277
11:31:56	40.10	40.15	40.15	+1.00	2	3276
11:31:55	40.10	40.15	40.15	+1.00	1	3274
11:31:52	40.10	40.15	40.15	+1.00	1	3273
11:31:52	40.10	40.15	40.15	+1.00	1	3272
11:31:49	40.10	40.15	40.15	+1.00	1	3271
11:31:49	40.10	40.15	40.15	+1.00	2	3270
11:31:47	40.10	40.15	40.15	+1.00	1	3268
11:31:43	40.05	40.10	40.10	+0.95	1	3267
11:31:43	40.05	40.10	40.10	+0.95	3	3266
11:31:42	40.05	40.10	40.10	+0.95	2	3263
11:31:35	40.00	40.05	40.10	+0.95	1	3261
11:31:35	40.00	40.05	40.05	+0.90	2	3260
11:31:32	39.90	40.00	40.00	+0.85	1	3258
11:31:30	39.90	40.00	40.00	+0.85	1	3257
11:31:22	39.90	40.00	40.00	+0.85	3	3256
11:31:22	39.80	39.90	39.90	+0.75	38	3253
11:31:22	39.80	39.90	39.90	+0.75	2	3215
11:31:20	39.80	39.90	39.90	+0.75	3	3213
11:31:18	39.80	39.90	39.90	+0.75	1	3210
11:31:12	39.80	39.90	39.90	+0.75	1	3209
11:30:49	39.80	39.85	39.85	+0.70	1	3208
11:29:59	39.75	39.80	39.80	+0.65	1	3207
11:29:48	39.80	39.85	39.80	+0.65	1	3206
11:29:11	39.75	39.80	39.80	+0.65	1	3205
11:28:48	39.80	39.85	39.75	+0.60	8	3204
11:28:48	39.80	39.85	39.80	+0.65	14	3196
11:28:25	39.85	39.90	39.85	+0.70	2	3182
11:28:20	39.85	39.90	39.85	+0.70	1	3180
11:26:41	39.85	39.90	39.85	+0.70	8	3179
11:26:34	39.85	39.90	39.85	+0.70	1	3171
11:26:12	39.85	39.90	39.85	+0.70	1	3170
11:26:07	39.85	39.90	39.85	+0.70	3	3169
11:24:15	39.85	39.90	39.85	+0.70	1	3166
11:24:04	39.85	39.90	39.85	+0.70	2	3165
11:23:49	39.90	40.00	39.90	+0.75	5	3163
11:22:27	39.90	40.00	39.90	+0.75	1	3158
11:22:23	39.90	40.00	40.00	+0.85	1	3157
11:22:23	39.90	40.00	40.00	+0.85	1	3156
11:22:20	39.95	40.00	39.95	+0.80	4	3155
11:22:20	39.95	40.00	39.95	+0.80	1	3151
11:22:10	39.95	40.00	39.95	+0.80	1	3150
11:21:35	40.00	40.05	40.00	+0.85	1	3149
11:20:50	39.95	40.00	40.00	+0.85	7	3148
11:20:13	39.90	40.00	40.00	+0.85	1	3141
11:19:42	39.90	39.95	39.95	+0.80	1	3140
11:19:24	39.90	40.00	40.00	+0.85	1	3139
11:19:10	39.85	39.90	39.90	+0.75	1	3138
11:19:07	39.85	39.90	39.90	+0.75	10	3137
11:17:24	39.85	39.90	39.90	+0.75	1	3127
11:17:04	39.85	39.90	39.90	+0.75	1	3126
11:16:43	39.85	39.90	39.85	+0.70	1	3125
11:16:06	39.85	39.90	39.85	+0.70	1	3124
11:16:05	39.85	39.90	39.90	+0.75	1	3123
11:15:53	39.85	39.90	39.90	+0.75	1	3122
11:15:40	39.90	39.95	39.90	+0.75	2	3121
11:15:40	39.85	39.90	39.90	+0.75	3	3119
11:15:18	39.90	39.95	39.90	+0.75	1	3116
11:15:05	39.90	39.95	39.90	+0.75	4	3115
11:15:05	39.90	39.95	39.90	+0.75	3	3111
11:14:26	39.90	39.95	39.90	+0.75	2	3108
11:14:00	39.90	39.95	39.90	+0.75	1	3106
11:13:34	39.85	39.90	39.90	+0.75	2	3105
11:12:47	39.85	39.90	39.90	+0.75	1	3103
11:12:38	39.85	39.90	39.85	+0.70	1	3102
11:12:31	39.80	39.85	39.85	+0.70	4	3101
11:12:31	39.80	39.85	39.85	+0.70	5	3097
11:12:30	39.80	39.85	39.85	+0.70	2	3092
11:11:52	39.85	39.90	39.85	+0.70	12	3090
11:11:10	39.85	39.90	39.85	+0.70	1	3078
11:11:08	39.85	39.90	39.90	+0.75	1	3077
11:11:08	39.85	39.90	39.85	+0.70	1	3076
11:10:50	39.85	39.90	39.90	+0.75	1	3075
11:10:33	39.85	39.95	39.95	+0.80	1	3074
11:10:19	39.90	39.95	39.90	+0.75	7	3073
11:10:19	39.95	40.00	39.95	+0.80	2	3066
11:10:19	39.95	40.00	39.95	+0.80	1	3064
11:10:17	40.00	40.05	40.00	+0.85	4	3063
11:10:17	40.00	40.05	40.00	+0.85	11	3059
11:10:17	40.00	40.05	40.00	+0.85	4	3048
11:10:17	40.00	40.05	40.00	+0.85	4	3044
11:10:17	40.05	40.10	40.05	+0.90	15	3040
11:10:12	40.05	40.10	40.05	+0.90	1	3025
11:10:12	40.05	40.10	40.05	+0.90	1	3024
11:08:59	40.05	40.10	40.10	+0.95	2	3023
11:07:51	40.05	40.15	40.15	+1.00	2	3021
11:07:37	40.10	40.15	40.10	+0.95	4	3019
11:07:37	40.10	40.15	40.10	+0.95	5	3015
11:07:37	40.10	40.15	40.10	+0.95	2	3010
11:07:05	40.05	40.15	40.15	+1.00	1	3008
11:05:56	40.05	40.15	40.05	+0.90	2	3007
11:04:53	40.05	40.10	40.10	+0.95	3	3005
11:03:19	40.05	40.10	40.10	+0.95	1	3002
11:03:10	40.05	40.10	40.10	+0.95	1	3001
11:02:47	40.05	40.10	40.10	+0.95	1	3000
11:01:37	40.00	40.05	40.05	+0.90	2	2999
11:01:19	40.00	40.05	40.05	+0.90	1	2997
10:59:14	40.05	40.10	40.05	+0.90	5	2996
10:57:23	40.05	40.15	40.05	+0.90	2	2991
10:57:23	40.05	40.15	40.05	+0.90	4	2989
10:57:11	40.10	40.15	40.10	+0.95	1	2985
10:57:07	40.05	40.10	40.10	+0.95	2	2984
10:53:51	40.05	40.10	40.10	+0.95	1	2982
10:53:39	40.05	40.10	40.10	+0.95	1	2981
10:52:09	40.10	40.15	40.10	+0.95	13	2980
10:49:47	40.05	40.10	40.10	+0.95	1	2967
10:49:10	40.00	40.10	40.00	+0.85	1	2966
10:48:43	40.00	40.10	40.00	+0.85	3	2965
10:48:22	40.00	40.10	40.00	+0.85	1	2962
10:48:17	40.00	40.10	40.00	+0.85	2	2961
10:48:09	40.00	40.10	40.00	+0.85	1	2959
10:48:01	40.10	40.15	39.90	+0.75	12	2958
10:48:01	40.10	40.15	39.95	+0.80	13	2946
10:48:01	40.10	40.15	40.00	+0.85	12	2933
10:48:01	40.10	40.15	40.05	+0.90	5	2921
10:48:01	40.10	40.15	40.10	+0.95	16	2916
10:47:15	40.05	40.15	40.05	+0.90	1	2900
10:46:52	40.05	40.15	40.05	+0.90	1	2899
10:46:33	39.90	39.95	39.95	+0.80	4	2898
10:46:33	39.90	39.95	39.95	+0.80	1	2894
10:46:33	40.15	40.25	39.95	+0.80	16	2893
10:46:33	40.15	40.25	40.00	+0.85	43	2877
10:46:33	40.15	40.25	40.05	+0.90	14	2834
10:46:33	40.15	40.25	40.10	+0.95	15	2820
10:46:33	40.15	40.25	40.15	+1.00	7	2805
10:45:39	40.15	40.20	40.20	+1.05	1	2798
10:44:57	40.15	40.20	40.20	+1.05	1	2797
10:43:33	40.15	40.20	40.15	+1.00	2	2796
10:42:58	40.10	40.20	40.10	+0.95	1	2794
10:42:20	40.10	40.20	40.10	+0.95	4	2793
10:41:42	40.05	40.10	40.10	+0.95	5	2789
10:41:42	40.15	40.25	40.10	+0.95	9	2784
10:41:42	40.15	40.25	40.15	+1.00	16	2775
10:40:52	40.05	40.10	40.10	+0.95	24	2759
10:40:52	40.05	40.10	40.10	+0.95	12	2735
10:40:52	40.05	40.10	40.10	+0.95	8	2723
10:40:52	40.10	40.20	40.10	+0.95	6	2715
10:40:39	40.15	40.20	40.15	+1.00	3	2709
10:40:29	40.10	40.15	40.15	+1.00	2	2706
10:40:24	40.10	40.15	40.10	+0.95	1	2704
10:40:22	40.05	40.15	40.15	+1.00	1	2703
10:40:22	40.05	40.10	40.10	+0.95	2	2702
10:40:08	40.05	40.15	40.15	+1.00	2	2700
10:39:52	40.10	40.20	40.10	+0.95	16	2698
10:39:47	40.10	40.20	40.10	+0.95	1	2682
10:39:47	40.15	40.20	40.15	+1.00	1	2681
10:39:26	40.15	40.20	40.15	+1.00	3	2680
10:39:05	40.15	40.20	40.15	+1.00	6	2677
10:38:52	40.15	40.20	40.20	+1.05	1	2671
10:38:44	40.15	40.20	40.20	+1.05	1	2670
10:38:37	40.15	40.20	40.20	+1.05	1	2669
10:37:45	40.20	40.25	40.20	+1.05	2	2668
10:37:45	40.25	40.30	40.25	+1.10	14	2666
10:37:45	40.25	40.30	40.25	+1.10	3	2652
10:37:10	40.20	40.25	40.25	+1.10	2	2649
10:36:22	40.25	40.30	40.25	+1.10	4	2647
10:36:22	40.20	40.25	40.25	+1.10	1	2643
10:36:13	40.20	40.25	40.20	+1.05	1	2642
10:36:06	40.15	40.20	40.20	+1.05	1	2641
10:35:56	40.15	40.20	40.20	+1.05	1	2640
10:35:05	40.15	40.20	40.20	+1.05	1	2639
10:35:04	40.20	40.25	40.20	+1.05	8	2638
10:35:04	40.25	40.35	40.25	+1.10	6	2630
10:35:04	40.25	40.35	40.25	+1.10	5	2624
10:35:03	40.25	40.35	40.25	+1.10	3	2619
10:35:03	40.25	40.35	40.25	+1.10	4	2616
10:35:03	40.25	40.35	40.25	+1.10	2	2612
10:35:03	40.25	40.35	40.25	+1.10	6	2610
10:35:03	40.25	40.35	40.25	+1.10	5	2604
10:35:03	40.25	40.35	40.25	+1.10	3	2599
10:35:03	40.30	40.35	40.30	+1.15	12	2596
10:35:03	40.30	40.40	40.40	+1.25	2	2584
10:35:03	40.35	40.40	40.35	+1.20	28	2582
10:33:39	40.35	40.40	40.35	+1.20	2	2554
10:32:56	40.35	40.40	40.40	+1.25	1	2552
10:32:47	40.35	40.40	40.40	+1.25	1	2551
10:31:42	40.35	40.40	40.35	+1.20	1	2550
10:31:02	40.35	40.40	40.35	+1.20	1	2549
10:29:59	40.35	40.45	40.35	+1.20	2	2548
10:29:44	40.35	40.45	40.35	+1.20	2	2546
10:29:44	40.40	40.45	40.40	+1.25	15	2544
10:29:44	40.40	40.45	40.40	+1.25	1	2529
10:29:39	40.40	40.45	40.40	+1.25	2	2528
10:29:39	40.40	40.45	40.40	+1.25	2	2526
10:29:30	40.40	40.45	40.40	+1.25	1	2524
10:28:47	40.40	40.45	40.40	+1.25	3	2523
10:26:14	40.40	40.45	40.40	+1.25	2	2520
10:25:53	40.40	40.45	40.45	+1.30	2	2518
10:24:44	40.35	40.40	40.40	+1.25	6	2516
10:24:44	40.35	40.40	40.40	+1.25	11	2510
10:24:27	40.35	40.40	40.40	+1.25	1	2499
10:23:30	40.35	40.40	40.40	+1.25	1	2498
10:22:59	40.35	40.40	40.35	+1.20	1	2497
10:22:28	40.35	40.40	40.35	+1.20	1	2496
10:21:59	40.35	40.40	40.35	+1.20	1	2495
10:21:49	40.35	40.40	40.35	+1.20	2	2494
10:21:49	40.35	40.40	40.35	+1.20	2	2492
10:21:22	40.35	40.40	40.35	+1.20	2	2490
10:20:53	40.35	40.40	40.35	+1.20	5	2488
10:18:54	40.35	40.40	40.40	+1.25	1	2483
10:18:29	40.35	40.45	40.45	+1.30	1	2482
10:18:19	40.40	40.45	40.40	+1.25	1	2481
10:18:08	40.35	40.40	40.40	+1.25	1	2480
10:17:56	40.35	40.40	40.40	+1.25	1	2479
10:17:02	40.35	40.40	40.40	+1.25	3	2478
10:15:47	40.35	40.40	40.40	+1.25	2	2475
10:15:41	40.35	40.40	40.40	+1.25	1	2473
10:14:59	40.35	40.40	40.40	+1.25	1	2472
10:14:42	40.40	40.45	40.40	+1.25	1	2471
10:14:40	40.40	40.45	40.40	+1.25	2	2470
10:14:40	40.40	40.45	40.40	+1.25	5	2468
10:12:31	40.40	40.50	40.40	+1.25	1	2463
10:12:07	40.45	40.50	40.45	+1.30	3	2462
10:10:06	40.50	40.55	40.50	+1.35	1	2459
10:09:37	40.50	40.55	40.50	+1.35	1	2458
10:09:17	40.50	40.55	40.50	+1.35	2	2457
10:08:54	40.50	40.55	40.50	+1.35	1	2455
10:08:45	40.50	40.55	40.50	+1.35	1	2454
10:08:28	40.50	40.55	40.50	+1.35	1	2453
10:08:28	40.50	40.55	40.55	+1.40	2	2452
10:08:02	40.55	40.60	40.55	+1.40	1	2450
10:07:55	40.50	40.55	40.55	+1.40	1	2449
10:07:42	40.55	40.60	40.55	+1.40	2	2448
10:07:42	40.55	40.60	40.55	+1.40	5	2446
10:06:51	40.55	40.60	40.55	+1.40	1	2441
10:06:45	40.55	40.60	40.55	+1.40	1	2440
10:06:41	40.55	40.60	40.55	+1.40	1	2439
10:06:31	40.55	40.60	40.60	+1.45	1	2438
10:06:19	40.55	40.60	40.60	+1.45	1	2437
10:05:59	40.55	40.60	40.55	+1.40	1	2436
10:05:50	40.55	40.60	40.60	+1.45	1	2435
10:05:04	40.55	40.60	40.60	+1.45	1	2434
10:05:04	40.55	40.60	40.60	+1.45	5	2433
10:05:01	40.55	40.60	40.60	+1.45	1	2428
10:03:53	40.55	40.60	40.60	+1.45	1	2427
10:03:26	40.55	40.60	40.60	+1.45	1	2426
10:02:11	40.60	40.65	40.60	+1.45	7	2425
10:02:11	40.60	40.65	40.60	+1.45	5	2418
10:02:06	40.60	40.65	40.60	+1.45	1	2413
10:02:06	40.60	40.65	40.60	+1.45	5	2412
10:01:52	40.60	40.65	40.65	+1.50	2	2407
10:01:37	40.60	40.65	40.65	+1.50	1	2405
10:01:24	40.60	40.65	40.65	+1.50	1	2404
10:01:17	40.60	40.65	40.65	+1.50	3	2403
10:01:13	40.60	40.65	40.60	+1.45	2	2400
10:01:13	40.60	40.65	40.65	+1.50	1	2398
10:00:56	40.60	40.65	40.65	+1.50	1	2397
10:00:30	40.55	40.60	40.60	+1.45	5	2396
10:00:26	40.55	40.60	40.60	+1.45	1	2391
10:00:25	40.55	40.60	40.60	+1.45	1	2390
10:00:15	40.55	40.60	40.60	+1.45	1	2389
09:59:55	40.55	40.60	40.60	+1.45	1	2388
09:59:04	40.55	40.60	40.55	+1.40	2	2387
09:58:58	40.50	40.55	40.55	+1.40	1	2385
09:58:54	40.50	40.55	40.55	+1.40	2	2384
09:58:42	40.50	40.55	40.55	+1.40	10	2382
09:58:38	40.50	40.55	40.55	+1.40	2	2372
09:58:11	40.45	40.50	40.50	+1.35	1	2370
09:58:11	40.45	40.50	40.50	+1.35	10	2369
09:58:09	40.45	40.50	40.50	+1.35	1	2359
09:57:43	40.40	40.50	40.50	+1.35	2	2358
09:57:35	40.40	40.50	40.50	+1.35	1	2356
09:57:32	40.40	40.45	40.50	+1.35	1	2355
09:57:32	40.40	40.45	40.45	+1.30	4	2354
09:55:49	40.40	40.45	40.45	+1.30	1	2350
09:55:47	40.40	40.45	40.45	+1.30	1	2349
09:54:13	40.40	40.45	40.45	+1.30	1	2348
09:54:09	40.40	40.45	40.45	+1.30	1	2347
09:53:09	40.35	40.45	40.45	+1.30	1	2346
09:52:45	40.35	40.40	40.40	+1.25	1	2345
09:52:32	40.40	40.45	40.40	+1.25	2	2344
09:52:32	40.40	40.45	40.40	+1.25	1	2342
09:52:32	40.40	40.45	40.40	+1.25	5	2341
09:50:58	40.40	40.50	40.50	+1.35	1	2336
09:50:47	40.40	40.50	40.40	+1.25	4	2335
09:50:35	40.40	40.50	40.40	+1.25	2	2331
09:50:25	40.45	40.50	40.45	+1.30	1	2329
09:50:19	40.40	40.45	40.45	+1.30	1	2328
09:47:34	40.40	40.50	40.50	+1.35	1	2327
09:47:34	40.45	40.50	40.45	+1.30	1	2326
09:47:23	40.45	40.50	40.45	+1.30	10	2325
09:47:18	40.45	40.50	40.50	+1.35	1	2315
09:47:08	40.45	40.50	40.50	+1.35	1	2314
09:46:55	40.45	40.50	40.50	+1.35	1	2313
09:46:14	40.45	40.50	40.45	+1.30	1	2312
09:45:28	40.45	40.50	40.45	+1.30	5	2311
09:45:16	40.45	40.50	40.50	+1.35	2	2306
09:43:28	40.50	40.55	40.50	+1.35	1	2304
09:43:18	40.50	40.55	40.50	+1.35	1	2303
09:43:05	40.50	40.55	40.50	+1.35	1	2302
09:42:45	40.50	40.55	40.50	+1.35	1	2301
09:42:25	40.50	40.55	40.55	+1.40	1	2300
09:42:13	40.50	40.55	40.55	+1.40	1	2299
09:42:01	40.50	40.55	40.55	+1.40	1	2298
09:41:17	40.50	40.55	40.55	+1.40	1	2297
09:41:07	40.50	40.55	40.55	+1.40	1	2296
09:41:00	40.55	40.65	40.55	+1.40	4	2295
09:40:58	40.55	40.60	40.60	+1.45	1	2291
09:40:57	40.55	40.60	40.60	+1.45	1	2290
09:40:56	40.55	40.60	40.60	+1.45	1	2289
09:40:53	40.55	40.60	40.60	+1.45	5	2288
09:40:44	40.55	40.60	40.60	+1.45	1	2283
09:40:21	40.50	40.55	40.55	+1.40	2	2282
09:39:49	40.50	40.60	40.50	+1.35	1	2280
09:39:40	40.50	40.55	40.50	+1.35	2	2279
09:39:37	40.50	40.55	40.55	+1.40	2	2277
09:39:21	40.50	40.55	40.50	+1.35	5	2275
09:39:12	40.50	40.55	40.50	+1.35	1	2270
09:39:08	40.50	40.55	40.50	+1.35	6	2269
09:39:03	40.50	40.55	40.50	+1.35	3	2263
09:39:01	40.50	40.55	40.55	+1.40	5	2260
09:38:58	40.50	40.55	40.50	+1.35	5	2255
09:38:50	40.50	40.55	40.50	+1.35	2	2250
09:38:43	40.50	40.55	40.55	+1.40	1	2248
09:38:36	40.50	40.55	40.50	+1.35	1	2247
09:38:26	40.50	40.55	40.50	+1.35	2	2246
09:38:14	40.55	40.60	40.55	+1.40	5	2244
09:37:59	40.55	40.60	40.55	+1.40	1	2239
09:37:42	40.50	40.60	40.60	+1.45	5	2238
09:37:31	40.50	40.60	40.60	+1.45	1	2233
09:37:19	40.55	40.60	40.55	+1.40	1	2232
09:37:07	40.50	40.60	40.60	+1.45	1	2231
09:36:53	40.55	40.60	40.55	+1.40	3	2230
09:35:16	40.50	40.70	40.70	+1.55	1	2227
09:35:03	40.50	40.70	40.70	+1.55	1	2226
09:35:00	40.50	40.60	40.65	+1.50	2	2225
09:35:00	40.50	40.60	40.60	+1.45	3	2223
09:34:55	40.50	40.60	40.60	+1.45	1	2220
09:34:23	40.50	40.55	40.55	+1.40	1	2219
09:34:10	40.55	40.65	40.55	+1.40	8	2218
09:34:10	40.60	40.70	40.60	+1.45	6	2210
09:33:57	40.60	40.70	40.70	+1.55	1	2204
09:33:50	40.60	40.70	40.70	+1.55	1	2203
09:33:43	40.60	40.65	40.65	+1.50	1	2202
09:33:26	40.65	40.70	40.65	+1.50	1	2201
09:33:23	40.65	40.70	40.65	+1.50	2	2200
09:32:55	40.65	40.70	40.70	+1.55	1	2198
09:32:49	40.65	40.70	40.65	+1.50	1	2197
09:32:18	40.60	40.70	40.60	+1.45	6	2196
09:32:18	40.65	40.70	40.60	+1.45	2	2190
09:32:18	40.65	40.70	40.65	+1.50	6	2188
09:32:18	40.60	40.70	40.70	+1.55	2	2182
09:32:18	40.65	40.70	40.65	+1.50	3	2180
09:32:15	40.65	40.70	40.70	+1.55	1	2177
09:32:10	40.65	40.70	40.70	+1.55	1	2176
09:32:09	40.65	40.70	40.70	+1.55	4	2175
09:32:08	40.65	40.70	40.70	+1.55	1	2171
09:32:01	40.65	40.70	40.70	+1.55	1	2170
09:31:46	40.60	40.65	40.65	+1.50	1	2169
09:31:38	40.60	40.65	40.65	+1.50	6	2168
09:31:38	40.60	40.65	40.65	+1.50	2	2162
09:31:28	40.60	40.65	40.65	+1.50	1	2160
09:31:23	40.55	40.60	40.60	+1.45	2	2159
09:31:23	40.55	40.60	40.60	+1.45	5	2157
09:31:18	40.55	40.60	40.55	+1.40	1	2152
09:30:53	40.55	40.60	40.55	+1.40	1	2151
09:30:45	40.55	40.60	40.55	+1.40	3	2150
09:30:37	40.55	40.60	40.55	+1.40	1	2147
09:30:36	40.55	40.60	40.55	+1.40	1	2146
09:30:17	40.50	40.55	40.55	+1.40	1	2145
09:30:15	40.50	40.55	40.55	+1.40	1	2144
09:29:59	40.55	40.60	40.55	+1.40	4	2143
09:29:43	40.60	40.65	40.60	+1.45	12	2139
09:29:32	40.55	40.60	40.60	+1.45	4	2127
09:29:09	40.60	40.65	40.60	+1.45	5	2123
09:29:09	40.60	40.65	40.60	+1.45	1	2118
09:29:02	40.60	40.65	40.60	+1.45	9	2117
09:28:58	40.60	40.65	40.60	+1.45	1	2108
09:28:56	40.55	40.60	40.60	+1.45	2	2107
09:28:56	40.55	40.60	40.60	+1.45	1	2105
09:28:49	40.60	40.65	40.60	+1.45	3	2104
09:28:45	40.55	40.60	40.60	+1.45	1	2101
09:28:39	40.55	40.60	40.60	+1.45	3	2100
09:28:39	40.55	40.60	40.60	+1.45	4	2097
09:28:39	40.55	40.60	40.55	+1.40	1	2093
09:28:33	40.55	40.60	40.55	+1.40	1	2092
09:28:28	40.55	40.60	40.60	+1.45	1	2091
09:28:28	40.55	40.60	40.60	+1.45	2	2090
09:27:59	40.50	40.55	40.55	+1.40	1	2088
09:27:29	40.45	40.50	40.50	+1.35	1	2087
09:27:27	40.50	40.55	40.50	+1.35	2	2086
09:27:23	40.50	40.55	40.50	+1.35	10	2084
09:27:21	40.50	40.55	40.50	+1.35	1	2074
09:27:16	40.50	40.60	40.50	+1.35	5	2073
09:27:14	40.50	40.60	40.60	+1.45	1	2068
09:27:11	40.50	40.60	40.50	+1.35	1	2067
09:27:00	40.55	40.65	40.55	+1.40	7	2066
09:27:00	40.60	40.70	40.60	+1.45	50	2059
09:26:51	40.65	40.70	40.65	+1.50	21	2009
09:26:51	40.65	40.70	40.70	+1.55	1	1988
09:26:40	40.65	40.70	40.70	+1.55	1	1987
09:26:35	40.65	40.70	40.70	+1.55	1	1986
09:26:35	40.65	40.70	40.70	+1.55	1	1985
09:26:32	40.65	40.70	40.70	+1.55	1	1984
09:26:29	40.65	40.70	40.70	+1.55	1	1983
09:26:26	40.65	40.70	40.70	+1.55	1	1982
09:26:25	40.65	40.70	40.70	+1.55	1	1981
09:26:18	40.65	40.70	40.70	+1.55	1	1980
09:25:49	40.60	40.65	40.65	+1.50	4	1979
09:25:49	40.60	40.65	40.65	+1.50	7	1975
09:25:49	40.60	40.65	40.65	+1.50	1	1968
09:25:24	40.60	40.65	40.65	+1.50	1	1967
09:25:19	40.60	40.65	40.65	+1.50	1	1966
09:25:12	40.60	40.65	40.60	+1.45	1	1965
09:24:46	40.65	40.70	40.65	+1.50	10	1964
09:24:21	40.60	40.65	40.65	+1.50	1	1954
09:24:12	40.60	40.65	40.60	+1.45	4	1953
09:24:05	40.60	40.70	40.60	+1.45	1	1949
09:23:53	40.60	40.70	40.60	+1.45	2	1948
09:23:53	40.60	40.75	40.60	+1.45	7	1946
09:23:53	40.65	40.75	40.65	+1.50	20	1939
09:23:53	40.70	40.75	40.70	+1.55	28	1919
09:23:53	40.70	40.75	40.75	+1.60	2	1891
09:23:50	40.70	40.75	40.70	+1.55	5	1889
09:23:45	40.70	40.75	40.75	+1.60	1	1884
09:23:43	40.70	40.75	40.75	+1.60	6	1883
09:23:41	40.65	40.70	40.70	+1.55	8	1877
09:23:38	40.65	40.70	40.70	+1.55	4	1869
09:23:36	40.65	40.70	40.70	+1.55	1	1865
09:23:35	40.65	40.70	40.70	+1.55	2	1864
09:23:35	40.65	40.70	40.70	+1.55	1	1862
09:23:34	40.65	40.70	40.70	+1.55	1	1861
09:23:33	40.65	40.70	40.70	+1.55	1	1860
09:23:31	40.65	40.70	40.70	+1.55	1	1859
09:23:31	40.65	40.70	40.70	+1.55	1	1858
09:23:29	40.65	40.70	40.70	+1.55	4	1857
09:23:29	40.65	40.70	40.70	+1.55	1	1853
09:23:25	40.65	40.70	40.70	+1.55	1	1852
09:23:25	40.65	40.70	40.65	+1.50	1	1851
09:23:24	40.65	40.70	40.70	+1.55	1	1850
09:23:23	40.65	40.70	40.65	+1.50	1	1849
09:23:21	40.65	40.70	40.70	+1.55	3	1848
09:23:18	40.65	40.70	40.70	+1.55	2	1845
09:23:18	40.65	40.70	40.70	+1.55	2	1843
09:23:18	40.65	40.70	40.70	+1.55	2	1841
09:23:15	40.65	40.70	40.70	+1.55	2	1839
09:23:11	40.65	40.70	40.70	+1.55	1	1837
09:23:04	40.65	40.70	40.70	+1.55	2	1836
09:23:01	40.65	40.70	40.70	+1.55	1	1834
09:22:57	40.65	40.70	40.70	+1.55	1	1833
09:22:46	40.65	40.70	40.65	+1.50	1	1832
09:22:45	40.65	40.70	40.65	+1.50	1	1831
09:22:44	40.60	40.65	40.65	+1.50	5	1830
09:22:41	40.60	40.65	40.65	+1.50	2	1825
09:22:35	40.60	40.65	40.65	+1.50	1	1823
09:22:30	40.60	40.65	40.65	+1.50	6	1822
09:22:29	40.60	40.65	40.65	+1.50	2	1816
09:22:27	40.60	40.65	40.65	+1.50	1	1814
09:22:25	40.60	40.65	40.65	+1.50	1	1813
09:22:20	40.60	40.65	40.65	+1.50	1	1812
09:22:18	40.60	40.65	40.65	+1.50	1	1811
09:22:12	40.60	40.65	40.65	+1.50	1	1810
09:22:09	40.60	40.65	40.65	+1.50	2	1809
09:22:05	40.60	40.65	40.65	+1.50	1	1807
09:22:02	40.60	40.65	40.65	+1.50	1	1806
09:22:01	40.60	40.65	40.65	+1.50	6	1805
09:22:01	40.60	40.65	40.65	+1.50	10	1799
09:21:54	40.60	40.65	40.65	+1.50	1	1789
09:21:51	40.60	40.65	40.65	+1.50	1	1788
09:21:51	40.60	40.65	40.65	+1.50	1	1787
09:21:51	40.60	40.65	40.65	+1.50	2	1786
09:21:42	40.55	40.60	40.60	+1.45	2	1784
09:21:41	40.55	40.60	40.55	+1.40	1	1782
09:21:41	40.55	40.60	40.60	+1.45	1	1781
09:21:37	40.55	40.60	40.60	+1.45	1	1780
09:21:37	40.55	40.60	40.60	+1.45	1	1779
09:21:37	40.55	40.60	40.60	+1.45	10	1778
09:21:36	40.55	40.60	40.60	+1.45	1	1768
09:21:31	40.55	40.60	40.60	+1.45	2	1767
09:21:31	40.55	40.60	40.60	+1.45	2	1765
09:21:31	40.55	40.60	40.60	+1.45	1	1763
09:21:17	40.50	40.55	40.55	+1.40	10	1762
09:21:17	40.50	40.55	40.55	+1.40	1	1752
09:21:17	40.50	40.55	40.55	+1.40	1	1751
09:21:00	40.50	40.55	40.55	+1.40	6	1750
09:21:00	40.50	40.55	40.55	+1.40	1	1744
09:21:00	40.50	40.55	40.55	+1.40	5	1743
09:20:55	40.45	40.55	40.55	+1.40	3	1738
09:20:55	40.45	40.50	40.50	+1.35	3	1735
09:20:54	40.45	40.50	40.50	+1.35	16	1732
09:20:54	40.45	40.50	40.50	+1.35	13	1716
09:20:54	40.45	40.50	40.50	+1.35	1	1703
09:20:43	40.45	40.50	40.45	+1.30	1	1702
09:20:35	40.45	40.50	40.45	+1.30	1	1701
09:20:11	40.50	40.55	40.50	+1.35	3	1700
09:20:08	40.50	40.55	40.50	+1.35	1	1697
09:19:59	40.50	40.55	40.50	+1.35	1	1696
09:19:54	40.50	40.55	40.50	+1.35	1	1695
09:19:54	40.50	40.55	40.50	+1.35	1	1694
09:19:51	40.50	40.55	40.50	+1.35	10	1693
09:19:31	40.50	40.55	40.50	+1.35	1	1683
09:19:19	40.50	40.55	40.55	+1.40	5	1682
09:19:00	40.50	40.55	40.55	+1.40	1	1677
09:18:37	40.50	40.55	40.50	+1.35	2	1676
09:18:08	40.55	40.60	40.55	+1.40	2	1674
09:18:08	40.55	40.60	40.55	+1.40	1	1672
09:18:08	40.50	40.55	40.55	+1.40	2	1671
09:18:05	40.50	40.55	40.55	+1.40	1	1669
09:18:02	40.50	40.55	40.50	+1.35	2	1668
09:18:01	40.50	40.55	40.50	+1.35	1	1666
09:17:54	40.50	40.55	40.50	+1.35	1	1665
09:17:46	40.40	40.50	40.50	+1.35	2	1664
09:17:44	40.45	40.50	40.45	+1.30	5	1662
09:17:27	40.50	40.60	40.50	+1.35	8	1657
09:17:16	40.55	40.60	40.55	+1.40	1	1649
09:17:11	40.55	40.60	40.55	+1.40	2	1648
09:17:11	40.55	40.60	40.55	+1.40	2	1646
09:17:11	40.60	40.65	40.60	+1.45	15	1644
09:17:11	40.60	40.65	40.65	+1.50	1	1629
09:17:08	40.60	40.65	40.65	+1.50	1	1628
09:16:56	40.55	40.60	40.60	+1.45	2	1627
09:16:55	40.55	40.60	40.60	+1.45	1	1625
09:16:53	40.55	40.60	40.60	+1.45	1	1624
09:16:50	40.55	40.60	40.60	+1.45	5	1623
09:16:50	40.55	40.60	40.60	+1.45	2	1618
09:16:49	40.55	40.60	40.60	+1.45	1	1616
09:16:47	40.55	40.60	40.60	+1.45	5	1615
09:16:47	40.55	40.60	40.60	+1.45	1	1610
09:16:39	40.50	40.60	40.60	+1.45	2	1609
09:16:36	40.50	40.55	40.55	+1.40	1	1607
09:16:36	40.50	40.55	40.55	+1.40	5	1606
09:16:33	40.50	40.55	40.50	+1.35	1	1601
09:16:32	40.50	40.55	40.50	+1.35	3	1600
09:16:29	40.50	40.55	40.50	+1.35	3	1597
09:16:23	40.45	40.50	40.50	+1.35	7	1594
09:16:23	40.45	40.50	40.50	+1.35	38	1587
09:16:19	40.40	40.45	40.45	+1.30	8	1549
09:16:19	40.40	40.45	40.45	+1.30	8	1541
09:16:15	40.40	40.45	40.40	+1.25	2	1533
09:16:09	40.40	40.45	40.40	+1.25	7	1531
09:16:04	40.40	40.45	40.45	+1.30	1	1524
09:15:50	40.40	40.45	40.45	+1.30	1	1523
09:15:48	40.40	40.45	40.45	+1.30	1	1522
09:15:41	40.40	40.45	40.45	+1.30	1	1521
09:15:37	40.40	40.45	40.45	+1.30	1	1520
09:15:29	40.40	40.45	40.45	+1.30	1	1519
09:15:20	40.40	40.50	40.40	+1.25	1	1518
09:15:13	40.45	40.50	40.45	+1.30	20	1517
09:15:05	40.45	40.50	40.45	+1.30	1	1497
09:15:05	40.45	40.50	40.50	+1.35	2	1496
09:14:48	40.45	40.50	40.45	+1.30	1	1494
09:14:39	40.35	40.50	40.50	+1.35	1	1493
09:14:39	40.35	40.50	40.50	+1.35	1	1492
09:14:38	40.35	40.45	40.45	+1.30	12	1491
09:14:38	40.35	40.45	40.45	+1.30	4	1479
09:14:37	40.35	40.40	40.40	+1.25	22	1475
09:14:37	40.25	40.40	40.40	+1.25	2	1453
09:14:37	40.25	40.35	40.35	+1.20	58	1451
09:14:37	40.25	40.30	40.30	+1.15	18	1393
09:14:24	40.25	40.30	40.25	+1.10	2	1375
09:14:21	40.25	40.30	40.25	+1.10	1	1373
09:14:17	40.25	40.30	40.25	+1.10	1	1372
09:14:00	40.25	40.30	40.25	+1.10	1	1371
09:14:00	40.25	40.30	40.30	+1.15	1	1370
09:13:45	40.25	40.30	40.25	+1.10	1	1369
09:13:43	40.25	40.30	40.25	+1.10	1	1368
09:13:42	40.25	40.30	40.25	+1.10	1	1367
09:13:22	40.25	40.35	40.25	+1.10	5	1366
09:13:18	40.25	40.30	40.30	+1.15	3	1361
09:13:18	40.25	40.30	40.30	+1.15	1	1358
09:13:17	40.25	40.30	40.30	+1.15	1	1357
09:13:14	40.25	40.30	40.30	+1.15	1	1356
09:13:11	40.30	40.35	40.30	+1.15	7	1355
09:13:11	40.30	40.35	40.30	+1.15	1	1348
09:13:08	40.30	40.35	40.30	+1.15	1	1347
09:13:03	40.30	40.35	40.30	+1.15	7	1346
09:13:01	40.30	40.35	40.30	+1.15	6	1339
09:12:59	40.30	40.35	40.30	+1.15	2	1333
09:12:21	40.30	40.35	40.40	+1.25	8	1331
09:12:21	40.30	40.35	40.35	+1.20	2	1323
09:12:15	40.35	40.40	40.35	+1.20	3	1321
09:12:15	40.35	40.40	40.35	+1.20	2	1318
09:12:15	40.35	40.40	40.35	+1.20	3	1316
09:12:10	40.35	40.40	40.40	+1.25	2	1313
09:11:58	40.40	40.45	40.40	+1.25	3	1311
09:11:55	40.40	40.45	40.40	+1.25	2	1308
09:11:49	40.35	40.45	40.35	+1.20	1	1306
09:11:35	40.30	40.35	40.35	+1.20	4	1305
09:11:35	40.40	40.45	40.35	+1.20	15	1301
09:11:35	40.40	40.45	40.40	+1.25	1	1286
09:11:32	40.35	40.40	40.40	+1.25	2	1285
09:11:30	40.40	40.45	40.35	+1.20	2	1283
09:11:30	40.40	40.45	40.40	+1.25	3	1281
09:11:21	40.40	40.45	40.40	+1.25	9	1278
09:11:20	40.40	40.45	40.40	+1.25	1	1269
09:11:16	40.40	40.45	40.40	+1.25	2	1268
09:11:15	40.40	40.45	40.45	+1.30	6	1266
09:11:11	40.35	40.40	40.40	+1.25	15	1260
09:11:11	40.35	40.40	40.40	+1.25	3	1245
09:11:11	40.30	40.35	40.35	+1.20	1	1242
09:11:11	40.30	40.35	40.35	+1.20	4	1241
09:11:09	40.30	40.35	40.35	+1.20	1	1237
09:11:07	40.30	40.35	40.35	+1.20	2	1236
09:11:07	40.35	40.40	40.35	+1.20	1	1234
09:11:05	40.35	40.40	40.35	+1.20	1	1233
09:11:05	40.35	40.40	40.35	+1.20	10	1232
09:11:03	40.35	40.40	40.35	+1.20	1	1222
09:10:37	40.35	40.40	40.35	+1.20	8	1221
09:10:33	40.35	40.40	40.40	+1.25	1	1213
09:10:26	40.35	40.40	40.35	+1.20	1	1212
09:10:24	40.35	40.40	40.35	+1.20	1	1211
09:10:24	40.35	40.40	40.35	+1.20	1	1210
09:10:15	40.35	40.40	40.35	+1.20	1	1209
09:10:05	40.30	40.35	40.35	+1.20	25	1208
09:10:03	40.25	40.30	40.30	+1.15	1	1183
09:10:00	40.25	40.30	40.30	+1.15	1	1182
09:09:58	40.25	40.30	40.30	+1.15	2	1181
09:09:50	40.30	40.35	40.30	+1.15	18	1179
09:09:47	40.30	40.35	40.35	+1.20	1	1161
09:09:46	40.30	40.35	40.30	+1.15	1	1160
09:09:37	40.30	40.35	40.30	+1.15	2	1159
09:09:29	40.35	40.40	40.35	+1.20	8	1157
09:09:25	40.35	40.40	40.35	+1.20	1	1149
09:09:09	40.35	40.40	40.35	+1.20	1	1148
09:09:09	40.30	40.35	40.35	+1.20	4	1147
09:09:09	40.30	40.35	40.35	+1.20	4	1143
09:09:08	40.35	40.40	40.35	+1.20	12	1139
09:09:06	40.35	40.40	40.35	+1.20	1	1127
09:09:04	40.35	40.40	40.35	+1.20	1	1126
09:08:53	40.30	40.40	40.30	+1.15	3	1125
09:08:52	40.30	40.35	40.35	+1.20	1	1122
09:08:47	40.30	40.35	40.35	+1.20	7	1121
09:08:47	40.25	40.35	40.35	+1.20	2	1114
09:08:47	40.25	40.30	40.30	+1.15	18	1112
09:08:47	40.20	40.25	40.25	+1.10	1	1094
09:08:34	40.20	40.25	40.25	+1.10	2	1093
09:08:31	40.20	40.25	40.20	+1.05	1	1091
09:08:18	40.20	40.25	40.20	+1.05	1	1090
09:08:15	40.20	40.25	40.25	+1.10	1	1089
09:08:04	40.25	40.30	40.25	+1.10	1	1088
09:08:04	40.25	40.30	40.25	+1.10	5	1087
09:08:01	40.25	40.30	40.25	+1.10	1	1082
09:07:41	40.25	40.30	40.30	+1.15	5	1081
09:07:34	40.20	40.25	40.25	+1.10	2	1076
09:07:30	40.20	40.25	40.20	+1.05	1	1074
09:07:28	40.20	40.30	40.30	+1.15	1	1073
09:07:27	40.25	40.30	40.25	+1.10	8	1072
09:07:27	40.25	40.30	40.25	+1.10	3	1064
09:07:16	40.30	40.40	40.30	+1.15	8	1061
09:07:12	40.30	40.35	40.35	+1.20	1	1053
09:07:09	40.30	40.35	40.35	+1.20	2	1052
09:07:02	40.30	40.40	40.30	+1.15	1	1050
09:07:02	40.30	40.40	40.40	+1.25	1	1049
09:07:01	40.25	40.30	40.40	+1.25	4	1048
09:07:01	40.25	40.30	40.30	+1.15	6	1044
09:07:00	40.25	40.30	40.30	+1.15	2	1038
09:06:54	40.20	40.30	40.35	+1.20	3	1036
09:06:54	40.20	40.30	40.30	+1.15	2	1033
09:06:47	40.15	40.20	40.20	+1.05	1	1031
09:06:47	40.20	40.35	40.20	+1.05	19	1030
09:06:43	40.35	40.40	40.35	+1.20	2	1011
09:06:41	40.20	40.35	40.35	+1.20	9	1009
09:06:41	40.20	40.35	40.35	+1.20	2	1000
09:06:40	40.20	40.30	40.30	+1.15	2	998
09:06:34	40.20	40.30	40.30	+1.15	2	996
09:06:33	40.20	40.25	40.25	+1.10	10	994
09:06:32	40.15	40.20	40.20	+1.05	30	984
09:06:32	40.15	40.20	40.20	+1.05	10	954
09:06:32	40.10	40.15	40.15	+1.00	73	944
09:06:32	40.10	40.15	40.15	+1.00	2	871
09:06:32	40.10	40.15	40.15	+1.00	1	869
09:06:32	40.10	40.15	40.15	+1.00	24	868
09:06:32	40.10	40.15	40.15	+1.00	4	844
09:06:20	40.15	40.20	40.15	+1.00	2	840
09:06:19	40.15	40.20	40.20	+1.05	1	838
09:06:19	40.15	40.20	40.15	+1.00	1	837
09:06:15	40.15	40.20	40.15	+1.00	1	836
09:06:03	40.10	40.15	40.15	+1.00	1	835
09:05:53	40.15	40.20	40.15	+1.00	2	834
09:05:51	40.15	40.20	40.15	+1.00	5	832
09:05:49	40.15	40.20	40.15	+1.00	1	827
09:05:42	40.15	40.20	40.15	+1.00	2	826
09:05:37	40.10	40.20	40.10	+0.95	5	824
09:05:35	40.10	40.15	40.15	+1.00	1	819
09:05:32	40.10	40.15	40.15	+1.00	5	818
09:05:27	40.15	40.20	40.15	+1.00	7	813
09:05:26	40.15	40.20	40.15	+1.00	5	806
09:05:25	40.15	40.20	40.15	+1.00	1	801
09:05:24	40.15	40.20	40.15	+1.00	1	800
09:05:22	40.15	40.20	40.15	+1.00	1	799
09:05:18	40.15	40.20	40.15	+1.00	1	798
09:05:07	40.15	40.25	40.15	+1.00	5	797
09:05:05	40.15	40.25	40.15	+1.00	2	792
09:05:02	40.10	40.15	40.15	+1.00	4	790
09:05:02	40.15	40.25	40.15	+1.00	6	786
09:05:00	40.10	40.20	40.20	+1.05	21	780
09:05:00	40.10	40.15	40.15	+1.00	1	759
09:04:59	40.10	40.15	40.15	+1.00	3	758
09:04:56	40.15	40.20	40.15	+1.00	8	755
09:04:56	40.15	40.20	40.15	+1.00	10	747
09:04:50	40.15	40.20	40.15	+1.00	1	737
09:04:50	40.15	40.20	40.20	+1.05	6	736
09:04:49	40.15	40.20	40.20	+1.05	2	730
09:04:44	40.15	40.20	40.15	+1.00	8	728
09:04:42	40.15	40.20	40.20	+1.05	9	720
09:04:42	40.15	40.20	40.20	+1.05	8	711
09:04:37	40.15	40.20	40.15	+1.00	1	703
09:04:33	40.15	40.20	40.20	+1.05	6	702
09:04:31	40.20	40.25	40.20	+1.05	12	696
09:04:26	40.20	40.25	40.25	+1.10	1	684
09:04:24	40.20	40.25	40.25	+1.10	1	683
09:04:21	40.15	40.20	40.20	+1.05	1	682
09:04:21	40.15	40.20	40.20	+1.05	4	681
09:04:21	40.15	40.20	40.20	+1.05	6	677
09:04:17	40.15	40.25	40.25	+1.10	1	671
09:04:14	40.15	40.25	40.25	+1.10	1	670
09:04:12	40.20	40.30	40.20	+1.05	4	669
09:04:12	40.20	40.30	40.20	+1.05	30	665
09:04:10	40.20	40.25	40.30	+1.15	1	635
09:04:10	40.20	40.25	40.25	+1.10	1	634
09:04:01	40.15	40.20	40.20	+1.05	5	633
09:04:01	40.20	40.30	40.20	+1.05	1	628
09:03:57	40.25	40.35	40.25	+1.10	1	627
09:03:57	40.25	40.30	40.30	+1.15	10	626
09:03:57	40.15	40.25	40.25	+1.10	1	616
09:03:56	40.15	40.20	40.25	+1.10	4	615
09:03:56	40.15	40.20	40.20	+1.05	1	611
09:03:55	40.15	40.25	40.25	+1.10	3	610
09:03:55	40.10	40.15	40.15	+1.00	9	607
09:03:55	40.15	40.25	40.15	+1.00	1	598
09:03:54	40.20	40.25	40.20	+1.05	1	597
09:03:52	40.20	40.25	40.20	+1.05	1	596
09:03:51	40.15	40.20	40.20	+1.05	2	595
09:03:37	40.10	40.20	40.20	+1.05	5	593
09:03:37	40.10	40.15	40.15	+1.00	3	588
09:03:37	40.10	40.15	40.15	+1.00	1	585
09:03:37	40.05	40.10	40.10	+0.95	21	584
09:03:36	40.05	40.10	40.10	+0.95	1	563
09:03:36	40.00	40.05	40.05	+0.90	5	562
09:03:36	40.00	40.05	40.05	+0.90	5	557
09:03:36	40.00	40.05	40.05	+0.90	1	552
09:03:36	40.00	40.05	40.05	+0.90	6	551
09:03:36	39.95	40.05	40.05	+0.90	6	545
09:03:36	39.95	40.05	40.05	+0.90	12	539
09:03:36	39.95	40.00	40.00	+0.85	73	527
09:03:36	39.95	40.00	39.95	+0.80	1	454
09:03:35	39.95	40.00	39.95	+0.80	1	453
09:03:30	39.95	40.00	39.95	+0.80	5	452
09:03:04	40.00	40.05	40.00	+0.85	8	447
09:03:04	40.00	40.05	40.00	+0.85	2	439
09:03:04	40.00	40.05	40.00	+0.85	5	437
09:03:04	40.00	40.05	40.00	+0.85	3	432
09:03:04	40.00	40.05	40.00	+0.85	10	429
09:03:00	40.00	40.05	40.00	+0.85	1	419
09:02:53	40.00	40.05	40.00	+0.85	1	418
09:02:51	39.95	40.00	40.00	+0.85	6	417
09:02:47	39.95	40.00	40.00	+0.85	1	411
09:02:44	39.95	40.00	40.00	+0.85	3	410
09:02:41	39.95	40.05	40.05	+0.90	2	407
09:02:41	39.95	40.05	40.05	+0.90	1	405
09:02:37	39.85	40.05	40.05	+0.90	12	404
09:02:37	39.85	39.95	39.95	+0.80	1	392
09:02:36	39.85	40.05	40.05	+0.90	2	391
09:02:36	39.85	40.00	40.00	+0.85	42	389
09:02:36	39.85	40.00	40.00	+0.85	1	347
09:02:36	39.85	39.95	39.95	+0.80	14	346
09:02:36	39.80	39.90	39.90	+0.75	2	332
09:02:30	39.90	39.95	39.90	+0.75	1	330
09:02:30	39.95	40.00	39.95	+0.80	8	329
09:02:28	39.95	40.00	39.95	+0.80	1	321
09:02:27	39.95	40.00	39.95	+0.80	2	320
09:02:27	39.95	40.00	39.95	+0.80	1	318
09:02:26	39.95	40.00	39.95	+0.80	1	317
09:02:17	39.90	40.00	40.00	+0.85	1	316
09:02:13	39.90	40.00	40.00	+0.85	1	315
09:02:13	40.00	40.05	40.00	+0.85	9	314
09:02:12	40.00	40.05	40.00	+0.85	2	305
09:02:11	40.00	40.05	40.05	+0.90	2	303
09:02:10	40.00	40.05	40.00	+0.85	1	301
09:02:09	40.00	40.05	40.05	+0.90	1	300
09:02:08	40.00	40.05	40.05	+0.90	5	299
09:02:07	40.00	40.05	40.05	+0.90	1	294
09:02:06	40.00	40.05	40.00	+0.85	1	293
09:02:03	40.00	40.05	40.00	+0.85	1	292
09:02:01	40.00	40.05	40.00	+0.85	1	291
09:02:00	40.00	40.05	40.00	+0.85	10	290
09:01:54	40.00	40.05	40.05	+0.90	1	280
09:01:54	40.00	40.05	40.05	+0.90	10	279
09:01:53	40.00	40.05	40.00	+0.85	2	269
09:01:51	40.00	40.05	40.05	+0.90	1	267
09:01:51	40.00	40.05	40.05	+0.90	3	266
09:01:46	40.00	40.05	40.00	+0.85	1	263
09:01:46	40.00	40.05	40.00	+0.85	1	262
09:01:42	40.00	40.05	40.05	+0.90	1	261
09:01:40	40.00	40.05	40.05	+0.90	2	260
09:01:40	40.00	40.05	40.05	+0.90	10	258
09:01:39	40.00	40.05	40.00	+0.85	1	248
09:01:37	40.00	40.05	40.00	+0.85	5	247
09:01:36	40.00	40.05	40.00	+0.85	2	242
09:01:34	40.00	40.05	40.00	+0.85	1	240
09:01:33	40.00	40.05	40.00	+0.85	1	239
09:01:32	40.00	40.05	40.00	+0.85	1	238
09:01:27	39.95	40.00	40.00	+0.85	1	237
09:01:27	39.95	40.00	40.00	+0.85	5	236
09:01:23	39.95	40.00	40.00	+0.85	4	231
09:01:22	39.95	40.00	40.00	+0.85	1	227
09:01:21	39.95	40.00	40.00	+0.85	1	226
09:01:15	39.95	40.00	40.00	+0.85	1	225
09:01:14	39.95	40.00	39.95	+0.80	1	224
09:01:13	39.95	40.00	40.00	+0.85	1	223
09:01:13	39.95	40.00	40.00	+0.85	8	222
09:01:13	39.90	39.95	39.95	+0.80	7	214
09:01:04	39.90	39.95	39.90	+0.75	1	207
09:01:04	39.90	39.95	39.95	+0.80	1	206
09:01:03	39.85	39.95	39.95	+0.80	10	205
09:00:57	39.90	40.00	39.90	+0.75	1	195
09:00:56	39.85	39.95	39.95	+0.80	3	194
09:00:56	39.85	39.90	39.90	+0.75	1	191
09:00:48	39.75	39.90	39.90	+0.75	7	190
09:00:47	39.75	39.90	39.90	+0.75	1	183
09:00:40	39.75	39.85	39.85	+0.70	7	182
09:00:40	39.75	39.85	39.85	+0.70	1	175
09:00:40	39.70	39.80	39.80	+0.65	16	174
09:00:31	39.65	39.75	39.75	+0.60	2	158
09:00:31	39.70	39.75	39.75	+0.60	2	156
09:00:31	39.70	39.75	39.75	+0.60	1	154
09:00:31	39.70	39.75	39.75	+0.60	9	153
09:00:31	39.65	39.70	39.70	+0.55	6	144
09:00:25	39.50	39.65	39.65	+0.50	3	138
09:00:25	39.50	39.60	39.60	+0.45	2	135
09:00:24	39.45	39.50	39.50	+0.35	6	133
09:00:19	--	--	39.50	+0.35	127	127

　

其他人也逛...

【Hermes 愛馬仕】大地淡香水100ml

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

HITACHI日立 7公升舒適節電除濕機 RD-14FR

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

MyCard 10000點虛擬點數卡

【王品集團】藝奇商品券12張

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

PChome 購物儲值50, 000元

MyCard 5000點虛擬點數卡

DJI OSMO POCKET 3

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

小米 Xiaomi 手環9

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

SAMSUNG Galaxy S24 Ultra (12G/256G)

房仲：2025年房市量縮價跌交易...

【盤前焦點】台股橫向整理留意...

我的自選股

即時重大訊息

‧博盛半導體掛牌上櫃盤中股價上...
‧資策會攜手2大學啟動AI教育合作...
‧【台股盤中】外資休假台股量縮 ...

加密貨幣

比特幣BTC	95508.54	-3,167.37	-3.21%
以太幣ETH	3364.90	-127.06	-3.64%
瑞波幣XRP	2.18	-0.14	-6.22%
比特幣現金BCH	440.55	-29.72	-6.32%
萊特幣LTC	103.94	-4.38	-4.05%
卡達幣ADA	0.870920	-0.07	-7.00%
波場幣TRX	0.251870	0.00	-1.74%
恆星幣XLM	0.359895	-0.04	-10.47%

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。