最新[公告] 緯軟:本公司依「境內企業境外發行證券和上市管理試行辦法」進行備案業已收到中國大陸證監會通知不屬於備案管理範圍熱門中華電信ADR22日上漲0.69美元漲幅1.82%折台股125.78元

更新報價

佳世達 (2352) 電腦/周邊設備上市友達集團

41.55 ▲+0.45 +1.09% 2.50億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.45	6,027	41.55	93	41.65	2	41.40	41.90	41.35	41.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	41.55	41.65	41.55	+0.45	1383	6027
13:24:58	41.70	41.75	41.70	+0.60	2	4644
13:24:57	41.70	41.75	41.75	+0.65	1	4642
13:24:56	41.70	41.75	41.75	+0.65	1	4641
13:24:51	41.70	41.75	41.75	+0.65	1	4640
13:24:45	41.70	41.75	41.75	+0.65	1	4639
13:24:42	41.70	41.75	41.75	+0.65	1	4638
13:24:26	41.70	41.75	41.75	+0.65	2	4637
13:24:26	41.70	41.75	41.70	+0.60	1	4635
13:24:24	41.70	41.75	41.75	+0.65	1	4634
13:24:17	41.70	41.75	41.70	+0.60	3	4633
13:24:16	41.70	41.75	41.75	+0.65	3	4630
13:24:13	41.70	41.75	41.75	+0.65	2	4627
13:24:04	41.70	41.75	41.70	+0.60	3	4625
13:24:01	41.70	41.75	41.75	+0.65	1	4622
13:23:51	41.70	41.75	41.70	+0.60	1	4621
13:23:47	41.70	41.75	41.70	+0.60	3	4620
13:23:45	41.70	41.75	41.70	+0.60	1	4617
13:23:43	41.70	41.75	41.70	+0.60	3	4616
13:23:40	41.70	41.75	41.70	+0.60	1	4613
13:23:28	41.70	41.75	41.70	+0.60	1	4612
13:23:27	41.70	41.75	41.70	+0.60	1	4611
13:23:26	41.70	41.75	41.70	+0.60	1	4610
13:23:25	41.70	41.75	41.70	+0.60	1	4609
13:23:19	41.70	41.75	41.70	+0.60	1	4608
13:23:17	41.70	41.75	41.70	+0.60	1	4607
13:23:11	41.70	41.75	41.70	+0.60	1	4606
13:23:06	41.70	41.75	41.70	+0.60	1	4605
13:23:04	41.70	41.75	41.70	+0.60	1	4604
13:22:57	41.70	41.75	41.70	+0.60	1	4603
13:22:56	41.70	41.75	41.70	+0.60	1	4602
13:22:54	41.70	41.75	41.75	+0.65	1	4601
13:22:54	41.70	41.75	41.70	+0.60	1	4600
13:22:51	41.70	41.75	41.70	+0.60	1	4599
13:22:42	41.70	41.75	41.75	+0.65	5	4598
13:22:34	41.70	41.75	41.70	+0.60	1	4593
13:22:33	41.70	41.75	41.75	+0.65	2	4592
13:22:29	41.70	41.75	41.75	+0.65	1	4590
13:22:27	41.70	41.75	41.70	+0.60	1	4589
13:22:24	41.70	41.75	41.70	+0.60	1	4588
13:22:01	41.70	41.75	41.70	+0.60	1	4587
13:21:56	41.70	41.75	41.75	+0.65	1	4586
13:21:25	41.70	41.75	41.70	+0.60	1	4585
13:21:09	41.70	41.75	41.70	+0.60	1	4584
13:19:30	41.70	41.75	41.70	+0.60	2	4583
13:19:23	41.70	41.75	41.75	+0.65	1	4581
13:19:16	41.70	41.75	41.70	+0.60	2	4580
13:19:09	41.70	41.75	41.70	+0.60	1	4578
13:19:01	41.70	41.75	41.70	+0.60	2	4577
13:18:43	41.70	41.75	41.70	+0.60	1	4575
13:18:23	41.65	41.75	41.75	+0.65	1	4574
13:18:14	41.65	41.70	41.70	+0.60	4	4573
13:18:14	41.65	41.70	41.70	+0.60	1	4569
13:18:04	41.65	41.70	41.70	+0.60	1	4568
13:18:04	41.70	41.75	41.70	+0.60	10	4567
13:18:04	41.65	41.70	41.70	+0.60	3	4557
13:18:04	41.65	41.70	41.70	+0.60	3	4554
13:17:52	41.65	41.70	41.70	+0.60	5	4551
13:17:52	41.65	41.70	41.70	+0.60	2	4546
13:17:47	41.65	41.70	41.70	+0.60	3	4544
13:17:40	41.65	41.70	41.70	+0.60	4	4541
13:17:40	41.65	41.70	41.65	+0.55	1	4537
13:17:20	41.65	41.70	41.70	+0.60	10	4536
13:17:08	41.65	41.70	41.65	+0.55	1	4526
13:17:05	41.65	41.70	41.65	+0.55	1	4525
13:16:57	41.65	41.70	41.65	+0.55	11	4524
13:16:49	41.65	41.70	41.65	+0.55	2	4513
13:16:43	41.65	41.70	41.70	+0.60	2	4511
13:16:32	41.65	41.70	41.70	+0.60	6	4509
13:16:19	41.65	41.70	41.70	+0.60	1	4503
13:16:18	41.65	41.70	41.70	+0.60	1	4502
13:16:18	41.65	41.70	41.70	+0.60	4	4501
13:16:18	41.65	41.70	41.65	+0.55	1	4497
13:16:01	41.65	41.70	41.70	+0.60	9	4496
13:15:47	41.65	41.70	41.65	+0.55	1	4487
13:15:41	41.65	41.70	41.65	+0.55	11	4486
13:15:41	41.65	41.70	41.70	+0.60	6	4475
13:15:41	41.65	41.70	41.65	+0.55	1	4469
13:15:28	41.65	41.70	41.65	+0.55	1	4468
13:15:10	41.65	41.70	41.70	+0.60	1	4467
13:15:09	41.65	41.75	41.65	+0.55	1	4466
13:15:09	41.65	41.75	41.65	+0.55	1	4465
13:15:09	41.65	41.75	41.65	+0.55	1	4464
13:15:09	41.70	41.75	41.70	+0.60	16	4463
13:15:09	41.70	41.75	41.70	+0.60	1	4447
13:15:00	41.70	41.75	41.70	+0.60	1	4446
13:14:48	41.70	41.75	41.70	+0.60	1	4445
13:14:42	41.70	41.75	41.75	+0.65	3	4444
13:14:42	41.70	41.75	41.70	+0.60	1	4441
13:14:42	41.70	41.75	41.70	+0.60	24	4440
13:14:41	41.70	41.75	41.70	+0.60	1	4416
13:14:36	41.70	41.75	41.70	+0.60	1	4415
13:14:25	41.70	41.75	41.75	+0.65	1	4414
13:14:23	41.70	41.75	41.70	+0.60	1	4413
13:14:22	41.70	41.75	41.70	+0.60	3	4412
13:14:21	41.70	41.75	41.70	+0.60	5	4409
13:14:07	41.70	41.75	41.70	+0.60	2	4404
13:14:06	41.70	41.75	41.75	+0.65	1	4402
13:14:06	41.70	41.75	41.70	+0.60	16	4401
13:14:06	41.70	41.75	41.70	+0.60	4	4385
13:14:02	41.70	41.75	41.70	+0.60	7	4381
13:13:58	41.70	41.75	41.70	+0.60	1	4374
13:13:55	41.70	41.75	41.70	+0.60	10	4373
13:13:53	41.70	41.75	41.70	+0.60	10	4363
13:13:51	41.70	41.75	41.70	+0.60	1	4353
13:13:46	41.70	41.75	41.70	+0.60	1	4352
13:13:46	41.70	41.75	41.70	+0.60	1	4351
13:13:31	41.70	41.75	41.75	+0.65	1	4350
13:13:31	41.70	41.75	41.75	+0.65	5	4349
13:13:28	41.70	41.75	41.70	+0.60	1	4344
13:13:22	41.70	41.75	41.75	+0.65	10	4343
13:13:14	41.70	41.75	41.70	+0.60	3	4333
13:13:13	41.70	41.75	41.70	+0.60	1	4330
13:13:12	41.70	41.75	41.70	+0.60	1	4329
13:13:08	41.70	41.75	41.70	+0.60	10	4328
13:13:06	41.70	41.75	41.70	+0.60	1	4318
13:13:05	41.70	41.75	41.70	+0.60	3	4317
13:13:04	41.70	41.75	41.70	+0.60	1	4314
13:13:01	41.70	41.75	41.70	+0.60	1	4313
13:12:46	41.70	41.75	41.75	+0.65	1	4312
13:12:31	41.70	41.75	41.70	+0.60	1	4311
13:12:22	41.70	41.75	41.75	+0.65	6	4310
13:12:22	41.70	41.75	41.70	+0.60	1	4304
13:12:12	41.70	41.75	41.70	+0.60	1	4303
13:12:05	41.70	41.75	41.70	+0.60	1	4302
13:11:57	41.70	41.75	41.75	+0.65	1	4301
13:11:57	41.70	41.75	41.70	+0.60	1	4300
13:11:47	41.70	41.75	41.70	+0.60	1	4299
13:11:46	41.70	41.75	41.70	+0.60	1	4298
13:11:42	41.70	41.75	41.70	+0.60	1	4297
13:11:33	41.70	41.75	41.75	+0.65	1	4296
13:11:25	41.70	41.75	41.70	+0.60	9	4295
13:11:22	41.70	41.75	41.70	+0.60	1	4286
13:11:07	41.70	41.75	41.75	+0.65	1	4285
13:10:52	41.70	41.75	41.70	+0.60	1	4284
13:10:50	41.70	41.75	41.70	+0.60	10	4283
13:10:48	41.70	41.75	41.75	+0.65	1	4273
13:10:45	41.70	41.75	41.70	+0.60	10	4272
13:10:41	41.70	41.75	41.70	+0.60	1	4262
13:09:50	41.70	41.75	41.70	+0.60	1	4261
13:09:30	41.70	41.75	41.70	+0.60	1	4260
13:09:15	41.70	41.75	41.70	+0.60	3	4259
13:09:00	41.70	41.75	41.70	+0.60	1	4256
13:08:48	41.70	41.75	41.75	+0.65	1	4255
13:08:48	41.70	41.75	41.70	+0.60	10	4254
13:06:53	41.70	41.75	41.70	+0.60	1	4244
13:06:53	41.70	41.75	41.70	+0.60	1	4243
13:06:53	41.70	41.75	41.70	+0.60	1	4242
13:06:52	41.70	41.75	41.70	+0.60	18	4241
13:06:51	41.70	41.75	41.75	+0.65	2	4223
13:06:05	41.70	41.75	41.75	+0.65	1	4221
13:06:00	41.70	41.75	41.75	+0.65	1	4220
13:05:52	41.70	41.75	41.75	+0.65	1	4219
13:04:53	41.70	41.75	41.75	+0.65	1	4218
13:03:33	41.70	41.75	41.75	+0.65	2	4217
13:02:57	41.70	41.75	41.75	+0.65	1	4215
13:02:49	41.70	41.75	41.75	+0.65	1	4214
13:01:32	41.70	41.75	41.70	+0.60	1	4213
13:01:10	41.70	41.75	41.75	+0.65	1	4212
13:00:59	41.70	41.75	41.75	+0.65	1	4211
13:00:55	41.70	41.75	41.70	+0.60	2	4210
13:00:45	41.70	41.75	41.75	+0.65	5	4208
12:59:44	41.70	41.75	41.75	+0.65	1	4203
12:57:47	41.70	41.75	41.75	+0.65	1	4202
12:57:00	41.70	41.75	41.75	+0.65	1	4201
12:57:00	41.70	41.75	41.75	+0.65	1	4200
12:56:09	41.75	41.80	41.75	+0.65	2	4199
12:56:09	41.75	41.80	41.75	+0.65	7	4197
12:55:54	41.70	41.75	41.75	+0.65	14	4190
12:55:32	41.70	41.75	41.75	+0.65	1	4176
12:54:54	41.70	41.75	41.75	+0.65	1	4175
12:54:35	41.75	41.80	41.75	+0.65	2	4174
12:54:35	41.75	41.80	41.75	+0.65	1	4172
12:54:35	41.75	41.80	41.75	+0.65	17	4171
12:54:27	41.75	41.80	41.75	+0.65	1	4154
12:53:23	41.75	41.80	41.75	+0.65	1	4153
12:53:16	41.75	41.80	41.80	+0.70	1	4152
12:52:49	41.75	41.80	41.80	+0.70	1	4151
12:52:48	41.75	41.80	41.80	+0.70	3	4150
12:52:13	41.75	41.80	41.75	+0.65	1	4147
12:51:55	41.75	41.80	41.75	+0.65	1	4146
12:51:46	41.75	41.80	41.80	+0.70	1	4145
12:51:08	41.75	41.80	41.80	+0.70	2	4144
12:50:58	41.70	41.75	41.75	+0.65	10	4142
12:50:46	41.70	41.75	41.75	+0.65	1	4132
12:49:06	41.70	41.80	41.80	+0.70	2	4131
12:48:13	41.70	41.80	41.80	+0.70	7	4129
12:48:13	41.70	41.80	41.80	+0.70	6	4122
12:48:12	41.70	41.80	41.80	+0.70	1	4116
12:48:12	41.70	41.75	41.75	+0.65	61	4115
12:48:12	41.70	41.75	41.75	+0.65	1	4054
12:48:12	41.70	41.75	41.75	+0.65	6	4053
12:47:49	41.70	41.75	41.75	+0.65	3	4047
12:47:15	41.65	41.70	41.70	+0.60	20	4044
12:47:15	41.65	41.70	41.70	+0.60	4	4024
12:46:52	41.65	41.70	41.65	+0.55	1	4020
12:46:52	41.65	41.70	41.70	+0.60	2	4019
12:46:36	41.65	41.70	41.70	+0.60	5	4017
12:46:25	41.65	41.70	41.70	+0.60	5	4012
12:46:12	41.60	41.70	41.70	+0.60	1	4007
12:46:06	41.60	41.70	41.70	+0.60	3	4006
12:45:54	41.60	41.70	41.70	+0.60	1	4003
12:45:54	41.60	41.65	41.65	+0.55	5	4002
12:45:54	41.60	41.65	41.65	+0.55	3	3997
12:45:30	41.60	41.65	41.65	+0.55	3	3994
12:45:14	41.60	41.65	41.60	+0.50	1	3991
12:45:03	41.60	41.65	41.65	+0.55	4	3990
12:45:02	41.60	41.65	41.60	+0.50	3	3986
12:44:36	41.60	41.65	41.65	+0.55	4	3983
12:44:22	41.60	41.65	41.60	+0.50	1	3979
12:44:13	41.60	41.65	41.60	+0.50	1	3978
12:44:13	41.60	41.65	41.60	+0.50	2	3977
12:44:13	41.60	41.65	41.60	+0.50	1	3975
12:44:13	41.60	41.65	41.60	+0.50	1	3974
12:44:12	41.65	41.70	41.65	+0.55	1	3973
12:44:12	41.65	41.70	41.65	+0.55	1	3972
12:44:06	41.60	41.70	41.60	+0.50	1	3971
12:43:48	41.60	41.70	41.60	+0.50	2	3970
12:43:48	41.60	41.70	41.60	+0.50	3	3968
12:43:48	41.60	41.70	41.60	+0.50	2	3965
12:43:48	41.60	41.70	41.60	+0.50	1	3963
12:42:57	41.60	41.65	41.65	+0.55	1	3962
12:42:57	41.60	41.65	41.65	+0.55	1	3961
12:42:50	41.60	41.65	41.65	+0.55	5	3960
12:42:50	41.60	41.65	41.65	+0.55	2	3955
12:42:50	41.60	41.65	41.60	+0.50	2	3953
12:42:47	41.60	41.70	41.70	+0.60	1	3951
12:42:46	41.60	41.65	41.65	+0.55	20	3950
12:42:46	41.60	41.65	41.65	+0.55	1	3930
12:42:22	41.60	41.65	41.65	+0.55	2	3929
12:42:20	41.60	41.65	41.65	+0.55	4	3927
12:42:20	41.60	41.65	41.65	+0.55	1	3923
12:42:20	41.60	41.65	41.65	+0.55	2	3922
12:42:19	41.60	41.65	41.65	+0.55	1	3920
12:42:19	41.65	41.70	41.65	+0.55	4	3919
12:42:19	41.65	41.70	41.65	+0.55	4	3915
12:42:19	41.65	41.70	41.65	+0.55	3	3911
12:42:19	41.60	41.65	41.65	+0.55	2	3908
12:42:18	41.60	41.65	41.65	+0.55	5	3906
12:42:17	41.65	41.70	41.65	+0.55	5	3901
12:42:15	41.65	41.70	41.65	+0.55	1	3896
12:42:15	41.60	41.65	41.65	+0.55	1	3895
12:42:15	41.60	41.65	41.65	+0.55	1	3894
12:42:15	41.60	41.65	41.65	+0.55	3	3893
12:42:15	41.60	41.65	41.65	+0.55	2	3890
12:42:15	41.65	41.70	41.65	+0.55	5	3888
12:42:12	41.65	41.70	41.65	+0.55	4	3883
12:41:59	41.65	41.70	41.65	+0.55	1	3879
12:41:59	41.65	41.70	41.65	+0.55	2	3878
12:41:59	41.65	41.70	41.65	+0.55	2	3876
12:41:59	41.65	41.70	41.65	+0.55	1	3874
12:41:59	41.65	41.70	41.65	+0.55	1	3873
12:41:59	41.65	41.70	41.65	+0.55	2	3872
12:41:59	41.65	41.70	41.65	+0.55	1	3870
12:41:58	41.70	41.75	41.70	+0.60	25	3869
12:41:58	41.70	41.75	41.70	+0.60	4	3844
12:41:58	41.70	41.75	41.70	+0.60	60	3840
12:41:57	41.70	41.75	41.70	+0.60	2	3780
12:41:44	41.70	41.75	41.70	+0.60	3	3778
12:41:41	41.70	41.75	41.70	+0.60	1	3775
12:41:30	41.70	41.75	41.70	+0.60	10	3774
12:41:27	41.70	41.75	41.75	+0.65	1	3764
12:41:15	41.70	41.75	41.70	+0.60	1	3763
12:41:12	41.70	41.75	41.70	+0.60	1	3762
12:41:11	41.70	41.75	41.75	+0.65	1	3761
12:40:58	41.70	41.75	41.70	+0.60	1	3760
12:40:48	41.70	41.75	41.70	+0.60	1	3759
12:39:01	41.70	41.75	41.70	+0.60	2	3758
12:38:31	41.70	41.75	41.75	+0.65	1	3756
12:38:12	41.70	41.75	41.75	+0.65	1	3755
12:37:51	41.70	41.75	41.70	+0.60	2	3754
12:36:52	41.70	41.75	41.75	+0.65	1	3752
12:36:52	41.70	41.75	41.70	+0.60	2	3751
12:36:20	41.70	41.75	41.70	+0.60	1	3749
12:35:20	41.70	41.75	41.70	+0.60	2	3748
12:35:00	41.70	41.75	41.70	+0.60	1	3746
12:34:03	41.70	41.75	41.70	+0.60	1	3745
12:33:05	41.70	41.75	41.70	+0.60	1	3744
12:32:07	41.70	41.75	41.75	+0.65	2	3743
12:31:52	41.70	41.75	41.70	+0.60	2	3741
12:31:49	41.70	41.75	41.75	+0.65	2	3739
12:31:28	41.70	41.75	41.70	+0.60	2	3737
12:31:21	41.70	41.75	41.70	+0.60	1	3735
12:31:21	41.70	41.75	41.70	+0.60	2	3734
12:31:21	41.70	41.75	41.70	+0.60	1	3732
12:31:20	41.70	41.75	41.75	+0.65	3	3731
12:31:20	41.70	41.75	41.70	+0.60	1	3728
12:31:20	41.70	41.75	41.70	+0.60	7	3727
12:31:20	41.70	41.75	41.70	+0.60	1	3720
12:31:20	41.70	41.75	41.70	+0.60	2	3719
12:31:20	41.70	41.75	41.70	+0.60	25	3717
12:31:20	41.70	41.75	41.70	+0.60	4	3692
12:31:20	41.60	41.70	41.70	+0.60	3	3688
12:31:20	41.65	41.70	41.65	+0.55	15	3685
12:31:20	41.70	41.75	41.70	+0.60	12	3670
12:31:20	41.65	41.70	41.70	+0.60	6	3658
12:31:20	41.65	41.70	41.65	+0.55	28	3652
12:31:20	41.65	41.75	41.65	+0.55	1	3624
12:31:20	41.70	41.75	41.70	+0.60	62	3623
12:31:20	41.70	41.75	41.70	+0.60	47	3561
12:31:20	41.70	41.75	41.70	+0.60	23	3514
12:31:20	41.70	41.75	41.70	+0.60	2	3491
12:31:20	41.70	41.75	41.70	+0.60	1	3489
12:31:20	41.70	41.75	41.70	+0.60	22	3488
12:30:01	41.70	41.75	41.75	+0.65	1	3466
12:27:51	41.70	41.75	41.75	+0.65	1	3465
12:27:26	41.70	41.75	41.70	+0.60	5	3464
12:26:57	41.70	41.75	41.70	+0.60	1	3459
12:26:31	41.70	41.75	41.70	+0.60	1	3458
12:26:20	41.70	41.75	41.75	+0.65	2	3457
12:26:13	41.70	41.75	41.70	+0.60	1	3455
12:26:07	41.70	41.75	41.75	+0.65	1	3454
12:25:58	41.70	41.75	41.75	+0.65	1	3453
12:25:48	41.70	41.75	41.75	+0.65	1	3452
12:25:48	41.70	41.75	41.75	+0.65	1	3451
12:25:48	41.70	41.75	41.75	+0.65	10	3450
12:24:05	41.70	41.75	41.70	+0.60	1	3440
12:23:22	41.70	41.75	41.75	+0.65	1	3439
12:23:12	41.70	41.75	41.75	+0.65	1	3438
12:22:59	41.70	41.75	41.75	+0.65	1	3437
12:22:57	41.70	41.75	41.70	+0.60	3	3436
12:22:48	41.70	41.75	41.75	+0.65	1	3433
12:22:04	41.70	41.75	41.70	+0.60	6	3432
12:21:42	41.70	41.75	41.70	+0.60	4	3426
12:20:07	41.70	41.75	41.75	+0.65	2	3422
12:18:37	41.70	41.75	41.75	+0.65	1	3420
12:18:36	41.70	41.75	41.75	+0.65	10	3419
12:18:26	41.70	41.75	41.75	+0.65	1	3409
12:17:47	41.70	41.75	41.75	+0.65	1	3408
12:16:00	41.70	41.75	41.75	+0.65	2	3407
12:15:39	41.70	41.75	41.75	+0.65	1	3405
12:15:34	41.70	41.75	41.70	+0.60	1	3404
12:15:16	41.70	41.75	41.70	+0.60	2	3403
12:15:03	41.70	41.75	41.75	+0.65	1	3401
12:15:02	41.70	41.75	41.70	+0.60	1	3400
12:13:03	41.70	41.75	41.70	+0.60	1	3399
12:12:41	41.70	41.75	41.75	+0.65	1	3398
12:10:56	41.70	41.75	41.75	+0.65	5	3397
12:10:30	41.70	41.75	41.75	+0.65	1	3392
12:09:20	41.70	41.75	41.70	+0.60	1	3391
12:07:52	41.70	41.75	41.75	+0.65	1	3390
12:07:42	41.70	41.75	41.75	+0.65	1	3389
12:07:20	41.70	41.75	41.75	+0.65	2	3388
12:07:19	41.70	41.75	41.75	+0.65	2	3386
12:04:37	41.70	41.75	41.70	+0.60	2	3384
12:03:47	41.70	41.75	41.70	+0.60	2	3382
12:03:17	41.70	41.75	41.75	+0.65	5	3380
12:03:16	41.70	41.75	41.70	+0.60	1	3375
12:03:14	41.70	41.75	41.75	+0.65	2	3374
12:02:42	41.70	41.75	41.75	+0.65	1	3372
12:02:11	41.70	41.75	41.75	+0.65	1	3371
12:00:56	41.70	41.75	41.75	+0.65	2	3370
11:58:31	41.70	41.75	41.75	+0.65	1	3368
11:58:27	41.70	41.75	41.75	+0.65	5	3367
11:57:49	41.70	41.75	41.75	+0.65	1	3362
11:57:34	41.70	41.75	41.75	+0.65	1	3361
11:56:22	41.70	41.75	41.70	+0.60	1	3360
11:56:12	41.70	41.75	41.70	+0.60	1	3359
11:55:24	41.70	41.75	41.70	+0.60	1	3358
11:54:40	41.70	41.75	41.75	+0.65	1	3357
11:53:48	41.70	41.75	41.75	+0.65	2	3356
11:53:25	41.70	41.75	41.70	+0.60	2	3354
11:52:46	41.70	41.75	41.75	+0.65	1	3352
11:52:29	41.70	41.75	41.75	+0.65	1	3351
11:52:29	41.70	41.75	41.75	+0.65	1	3350
11:51:40	41.70	41.75	41.75	+0.65	5	3349
11:50:50	41.70	41.75	41.75	+0.65	5	3344
11:50:17	41.70	41.75	41.75	+0.65	5	3339
11:50:17	41.70	41.75	41.70	+0.60	1	3334
11:49:50	41.70	41.75	41.75	+0.65	2	3333
11:49:24	41.70	41.75	41.75	+0.65	3	3331
11:47:26	41.70	41.75	41.70	+0.60	4	3328
11:46:03	41.70	41.75	41.70	+0.60	1	3324
11:44:56	41.70	41.75	41.70	+0.60	1	3323
11:44:31	41.70	41.75	41.70	+0.60	1	3322
11:43:50	41.70	41.75	41.75	+0.65	1	3321
11:42:29	41.70	41.75	41.75	+0.65	1	3320
11:42:10	41.70	41.75	41.75	+0.65	1	3319
11:42:09	41.70	41.80	41.70	+0.60	2	3318
11:41:08	41.75	41.80	41.80	+0.70	1	3316
11:40:52	41.75	41.80	41.75	+0.65	1	3315
11:39:23	41.75	41.80	41.75	+0.65	1	3314
11:39:19	41.75	41.80	41.75	+0.65	1	3313
11:38:50	41.75	41.80	41.75	+0.65	2	3312
11:38:41	41.75	41.80	41.75	+0.65	2	3310
11:38:34	41.75	41.80	41.75	+0.65	5	3308
11:38:28	41.75	41.80	41.75	+0.65	1	3303
11:37:57	41.75	41.80	41.75	+0.65	2	3302
11:37:55	41.75	41.80	41.75	+0.65	2	3300
11:37:47	41.75	41.80	41.80	+0.70	2	3298
11:37:40	41.75	41.80	41.75	+0.65	1	3296
11:36:00	41.75	41.80	41.80	+0.70	1	3295
11:35:32	41.75	41.80	41.80	+0.70	1	3294
11:35:29	41.75	41.80	41.80	+0.70	6	3293
11:34:31	41.75	41.80	41.75	+0.65	3	3287
11:33:39	41.75	41.80	41.80	+0.70	1	3284
11:33:36	41.75	41.80	41.80	+0.70	1	3283
11:33:23	41.75	41.80	41.80	+0.70	2	3282
11:33:21	41.75	41.80	41.80	+0.70	3	3280
11:33:21	41.75	41.80	41.80	+0.70	20	3277
11:33:05	41.75	41.80	41.80	+0.70	2	3257
11:33:05	41.75	41.80	41.75	+0.65	1	3255
11:33:05	41.75	41.80	41.75	+0.65	2	3254
11:33:05	41.75	41.80	41.80	+0.70	3	3252
11:33:05	41.70	41.75	41.75	+0.65	5	3249
11:33:05	41.70	41.75	41.75	+0.65	6	3244
11:33:05	41.70	41.75	41.75	+0.65	7	3238
11:33:05	41.70	41.75	41.75	+0.65	3	3231
11:33:05	41.70	41.75	41.75	+0.65	5	3228
11:33:05	41.70	41.75	41.75	+0.65	2	3223
11:33:01	41.70	41.75	41.75	+0.65	1	3221
11:32:46	41.70	41.75	41.75	+0.65	1	3220
11:32:20	41.70	41.75	41.75	+0.65	1	3219
11:30:52	41.70	41.75	41.75	+0.65	2	3218
11:30:49	41.70	41.75	41.75	+0.65	2	3216
11:30:16	41.70	41.75	41.70	+0.60	1	3214
11:30:16	41.70	41.75	41.70	+0.60	1	3213
11:30:09	41.70	41.75	41.75	+0.65	1	3212
11:29:58	41.70	41.75	41.70	+0.60	1	3211
11:29:21	41.70	41.75	41.70	+0.60	1	3210
11:26:46	41.70	41.75	41.70	+0.60	1	3209
11:26:10	41.70	41.75	41.75	+0.65	2	3208
11:26:08	41.70	41.75	41.75	+0.65	4	3206
11:24:58	41.70	41.75	41.70	+0.60	1	3202
11:24:44	41.70	41.75	41.70	+0.60	2	3201
11:24:32	41.70	41.75	41.70	+0.60	1	3199
11:24:12	41.70	41.75	41.70	+0.60	1	3198
11:24:09	41.70	41.75	41.75	+0.65	1	3197
11:23:45	41.70	41.75	41.75	+0.65	1	3196
11:23:29	41.70	41.75	41.70	+0.60	1	3195
11:23:28	41.70	41.75	41.70	+0.60	1	3194
11:23:12	41.70	41.75	41.70	+0.60	1	3193
11:23:09	41.70	41.75	41.70	+0.60	1	3192
11:23:06	41.70	41.75	41.70	+0.60	5	3191
11:22:32	41.70	41.75	41.70	+0.60	1	3186
11:22:11	41.70	41.75	41.70	+0.60	1	3185
11:21:56	41.70	41.75	41.70	+0.60	3	3184
11:20:56	41.70	41.75	41.70	+0.60	1	3181
11:20:01	41.70	41.75	41.70	+0.60	1	3180
11:17:37	41.70	41.75	41.75	+0.65	1	3179
11:17:34	41.70	41.75	41.75	+0.65	1	3178
11:17:31	41.70	41.75	41.70	+0.60	1	3177
11:16:36	41.70	41.75	41.70	+0.60	1	3176
11:16:02	41.70	41.75	41.75	+0.65	1	3175
11:15:31	41.70	41.75	41.75	+0.65	1	3174
11:14:25	41.70	41.75	41.70	+0.60	2	3173
11:14:25	41.70	41.75	41.75	+0.65	1	3171
11:14:21	41.70	41.75	41.75	+0.65	1	3170
11:13:45	41.70	41.75	41.75	+0.65	1	3169
11:13:39	41.70	41.75	41.75	+0.65	1	3168
11:13:29	41.70	41.75	41.75	+0.65	1	3167
11:13:13	41.70	41.75	41.75	+0.65	1	3166
11:12:32	41.70	41.75	41.75	+0.65	2	3165
11:12:30	41.75	41.80	41.75	+0.65	19	3163
11:12:30	41.75	41.80	41.80	+0.70	4	3144
11:12:17	41.80	41.85	41.80	+0.70	2	3140
11:12:17	41.75	41.80	41.80	+0.70	26	3138
11:11:54	41.75	41.80	41.80	+0.70	4	3112
11:11:54	41.75	41.80	41.80	+0.70	30	3108
11:11:43	41.75	41.80	41.80	+0.70	2	3078
11:11:43	41.75	41.80	41.80	+0.70	2	3076
11:11:43	41.75	41.80	41.80	+0.70	7	3074
11:11:42	41.75	41.80	41.80	+0.70	3	3067
11:11:42	41.75	41.80	41.80	+0.70	1	3064
11:11:42	41.70	41.75	41.75	+0.65	60	3063
11:11:42	41.70	41.75	41.75	+0.65	8	3003
11:11:42	41.65	41.75	41.75	+0.65	2	2995
11:11:42	41.65	41.70	41.70	+0.60	69	2993
11:11:42	41.65	41.70	41.70	+0.60	2	2924
11:11:42	41.65	41.70	41.70	+0.60	3	2922
11:11:26	41.65	41.70	41.70	+0.60	2	2919
11:11:16	41.65	41.70	41.65	+0.55	1	2917
11:11:04	41.65	41.70	41.70	+0.60	2	2916
11:10:29	41.65	41.70	41.65	+0.55	1	2914
11:10:22	41.65	41.70	41.70	+0.60	2	2913
11:09:48	41.65	41.70	41.70	+0.60	2	2911
11:09:16	41.65	41.70	41.70	+0.60	1	2909
11:09:14	41.65	41.70	41.70	+0.60	2	2908
11:08:47	41.65	41.70	41.70	+0.60	1	2906
11:08:47	41.65	41.70	41.65	+0.55	2	2905
11:08:25	41.65	41.70	41.70	+0.60	2	2903
11:08:19	41.65	41.70	41.70	+0.60	2	2901
11:07:46	41.65	41.70	41.70	+0.60	2	2899
11:07:45	41.65	41.70	41.70	+0.60	1	2897
11:07:21	41.65	41.70	41.70	+0.60	2	2896
11:06:50	41.65	41.70	41.70	+0.60	2	2894
11:06:00	41.65	41.70	41.65	+0.55	1	2892
11:05:55	41.65	41.70	41.65	+0.55	2	2891
11:05:51	41.65	41.70	41.65	+0.55	1	2889
11:05:47	41.65	41.70	41.65	+0.55	3	2888
11:05:44	41.65	41.70	41.70	+0.60	2	2885
11:05:13	41.65	41.70	41.70	+0.60	2	2883
11:05:13	41.65	41.70	41.65	+0.55	4	2881
11:05:13	41.65	41.70	41.65	+0.55	1	2877
11:05:06	41.65	41.70	41.65	+0.55	1	2876
11:04:50	41.65	41.70	41.70	+0.60	2	2875
11:04:15	41.65	41.70	41.65	+0.55	2	2873
11:04:12	41.65	41.70	41.70	+0.60	2	2871
11:03:37	41.65	41.70	41.70	+0.60	2	2869
11:03:03	41.65	41.70	41.70	+0.60	2	2867
11:02:48	41.65	41.70	41.70	+0.60	1	2865
11:02:33	41.65	41.70	41.70	+0.60	2	2864
11:02:32	41.65	41.70	41.70	+0.60	2	2862
11:02:12	41.65	41.70	41.65	+0.55	1	2860
11:01:30	41.65	41.70	41.65	+0.55	1	2859
11:00:35	41.65	41.70	41.70	+0.60	2	2858
11:00:32	41.65	41.70	41.70	+0.60	2	2856
11:00:32	41.65	41.70	41.65	+0.55	10	2854
11:00:09	41.65	41.70	41.65	+0.55	4	2844
10:59:59	41.65	41.70	41.70	+0.60	5	2840
10:59:56	41.65	41.70	41.70	+0.60	2	2835
10:59:38	41.65	41.70	41.70	+0.60	2	2833
10:59:23	41.65	41.70	41.70	+0.60	1	2831
10:59:00	41.65	41.70	41.70	+0.60	2	2830
10:58:36	41.65	41.70	41.70	+0.60	1	2828
10:58:22	41.65	41.70	41.70	+0.60	2	2827
10:57:50	41.65	41.70	41.70	+0.60	1	2825
10:57:48	41.65	41.70	41.70	+0.60	2	2824
10:57:12	41.65	41.70	41.70	+0.60	2	2822
10:56:48	41.65	41.70	41.70	+0.60	3	2820
10:56:25	41.60	41.70	41.70	+0.60	2	2817
10:55:56	41.60	41.65	41.65	+0.55	2	2815
10:55:56	41.60	41.65	41.65	+0.55	1	2813
10:55:48	41.60	41.65	41.65	+0.55	1	2812
10:55:28	41.60	41.65	41.65	+0.55	1	2811
10:55:20	41.60	41.65	41.65	+0.55	2	2810
10:54:45	41.60	41.65	41.65	+0.55	2	2808
10:54:16	41.60	41.65	41.65	+0.55	2	2806
10:53:53	41.60	41.65	41.65	+0.55	2	2804
10:53:28	41.60	41.65	41.65	+0.55	2	2802
10:52:52	41.60	41.65	41.65	+0.55	2	2800
10:52:42	41.60	41.65	41.65	+0.55	2	2798
10:52:27	41.60	41.65	41.65	+0.55	2	2796
10:51:54	41.60	41.65	41.65	+0.55	2	2794
10:51:53	41.60	41.65	41.65	+0.55	2	2792
10:51:53	41.60	41.65	41.65	+0.55	3	2790
10:51:39	41.60	41.65	41.65	+0.55	3	2787
10:51:21	41.60	41.65	41.65	+0.55	2	2784
10:50:54	41.60	41.65	41.65	+0.55	2	2782
10:50:27	41.60	41.65	41.65	+0.55	2	2780
10:50:27	41.60	41.65	41.65	+0.55	2	2778
10:50:23	41.60	41.65	41.65	+0.55	3	2776
10:49:57	41.60	41.65	41.65	+0.55	1	2773
10:49:54	41.60	41.65	41.65	+0.55	2	2772
10:49:38	41.60	41.65	41.65	+0.55	2	2770
10:49:18	41.60	41.65	41.65	+0.55	2	2768
10:48:50	41.60	41.65	41.65	+0.55	2	2766
10:48:50	41.60	41.65	41.60	+0.50	1	2764
10:48:34	41.60	41.65	41.65	+0.55	2	2763
10:48:14	41.60	41.65	41.65	+0.55	1	2761
10:48:10	41.60	41.65	41.65	+0.55	2	2760
10:47:51	41.60	41.65	41.65	+0.55	2	2758
10:47:50	41.60	41.65	41.65	+0.55	1	2756
10:47:46	41.60	41.65	41.60	+0.50	1	2755
10:47:38	41.60	41.65	41.65	+0.55	2	2754
10:47:27	41.60	41.65	41.65	+0.55	2	2752
10:47:26	41.60	41.65	41.60	+0.50	1	2750
10:47:06	41.55	41.60	41.60	+0.50	2	2749
10:46:54	41.55	41.65	41.65	+0.55	2	2747
10:46:47	41.55	41.60	41.60	+0.50	2	2745
10:46:19	41.55	41.60	41.60	+0.50	2	2743
10:46:00	41.55	41.60	41.60	+0.50	2	2741
10:45:41	41.55	41.60	41.60	+0.50	2	2739
10:45:16	41.55	41.60	41.60	+0.50	2	2737
10:44:55	41.55	41.60	41.60	+0.50	2	2735
10:44:23	41.55	41.60	41.60	+0.50	5	2733
10:44:19	41.60	41.65	41.60	+0.50	2	2728
10:44:19	41.55	41.60	41.60	+0.50	5	2726
10:44:09	41.55	41.60	41.60	+0.50	3	2721
10:43:51	41.55	41.60	41.60	+0.50	2	2718
10:43:16	41.55	41.60	41.60	+0.50	2	2716
10:42:45	41.55	41.60	41.60	+0.50	2	2714
10:42:00	41.55	41.60	41.55	+0.45	1	2712
10:41:56	41.55	41.60	41.60	+0.50	2	2711
10:41:17	41.55	41.60	41.60	+0.50	3	2709
10:41:16	41.55	41.60	41.60	+0.50	2	2706
10:40:51	41.55	41.60	41.60	+0.50	2	2704
10:40:14	41.55	41.60	41.60	+0.50	2	2702
10:39:55	41.55	41.60	41.60	+0.50	2	2700
10:39:55	41.55	41.60	41.60	+0.50	2	2698
10:39:54	41.55	41.60	41.60	+0.50	1	2696
10:39:49	41.55	41.60	41.60	+0.50	2	2695
10:39:19	41.55	41.60	41.60	+0.50	2	2693
10:38:59	41.55	41.60	41.55	+0.45	1	2691
10:38:49	41.55	41.60	41.60	+0.50	1	2690
10:38:16	41.55	41.60	41.55	+0.45	2	2689
10:38:09	41.55	41.60	41.60	+0.50	2	2687
10:37:05	41.55	41.60	41.60	+0.50	1	2685
10:36:29	41.55	41.60	41.55	+0.45	1	2684
10:36:16	41.55	41.60	41.60	+0.50	1	2683
10:35:18	41.55	41.65	41.55	+0.45	20	2682
10:34:31	41.55	41.60	41.60	+0.50	1	2662
10:34:30	41.60	41.65	41.60	+0.50	9	2661
10:34:23	41.60	41.65	41.65	+0.55	1	2652
10:34:16	41.60	41.65	41.60	+0.50	1	2651
10:34:05	41.60	41.65	41.60	+0.50	4	2650
10:33:11	41.65	41.70	41.65	+0.55	16	2646
10:32:48	41.65	41.70	41.70	+0.60	2	2630
10:32:48	41.70	41.75	41.70	+0.60	17	2628
10:32:30	41.70	41.75	41.70	+0.60	1	2611
10:32:02	41.70	41.75	41.70	+0.60	1	2610
10:32:01	41.70	41.75	41.70	+0.60	1	2609
10:31:36	41.65	41.70	41.70	+0.60	1	2608
10:31:30	41.70	41.75	41.70	+0.60	1	2607
10:31:30	41.65	41.70	41.70	+0.60	1	2606
10:31:22	41.65	41.70	41.70	+0.60	1	2605
10:31:14	41.65	41.70	41.70	+0.60	4	2604
10:31:03	41.65	41.70	41.70	+0.60	3	2600
10:30:50	41.65	41.70	41.70	+0.60	2	2597
10:30:04	41.65	41.70	41.65	+0.55	1	2595
10:30:04	41.65	41.70	41.70	+0.60	3	2594
10:30:04	41.65	41.70	41.70	+0.60	5	2591
10:30:02	41.65	41.70	41.70	+0.60	3	2586
10:29:48	41.65	41.70	41.70	+0.60	4	2583
10:29:48	41.70	41.75	41.70	+0.60	2	2579
10:29:48	41.65	41.70	41.70	+0.60	1	2577
10:29:29	41.65	41.70	41.75	+0.65	3	2576
10:29:29	41.65	41.70	41.70	+0.60	1	2573
10:29:29	41.65	41.70	41.70	+0.60	5	2572
10:29:08	41.65	41.70	41.70	+0.60	7	2567
10:29:08	41.65	41.70	41.70	+0.60	5	2560
10:29:00	41.65	41.70	41.70	+0.60	2	2555
10:29:00	41.65	41.70	41.70	+0.60	4	2553
10:28:19	41.65	41.70	41.70	+0.60	2	2549
10:28:19	41.65	41.70	41.70	+0.60	1	2547
10:28:10	41.65	41.70	41.70	+0.60	5	2546
10:27:57	41.65	41.70	41.70	+0.60	2	2541
10:27:45	41.65	41.70	41.70	+0.60	3	2539
10:27:28	41.65	41.70	41.70	+0.60	2	2536
10:27:06	41.65	41.70	41.70	+0.60	2	2534
10:26:29	41.65	41.70	41.65	+0.55	3	2532
10:26:19	41.65	41.70	41.70	+0.60	2	2529
10:26:03	41.65	41.70	41.70	+0.60	5	2527
10:26:00	41.65	41.70	41.70	+0.60	1	2522
10:25:56	41.65	41.70	41.70	+0.60	2	2521
10:25:27	41.65	41.70	41.70	+0.60	7	2519
10:25:20	41.65	41.70	41.70	+0.60	2	2512
10:24:54	41.65	41.70	41.70	+0.60	2	2510
10:24:25	41.65	41.70	41.70	+0.60	2	2508
10:24:25	41.65	41.70	41.65	+0.55	1	2506
10:23:50	41.65	41.70	41.70	+0.60	3	2505
10:23:36	41.65	41.70	41.65	+0.55	1	2502
10:23:35	41.65	41.70	41.70	+0.60	5	2501
10:23:22	41.65	41.70	41.70	+0.60	1	2496
10:23:10	41.65	41.70	41.70	+0.60	2	2495
10:22:58	41.65	41.70	41.70	+0.60	3	2493
10:22:41	41.65	41.70	41.70	+0.60	2	2490
10:22:20	41.65	41.70	41.70	+0.60	3	2488
10:21:37	41.60	41.70	41.70	+0.60	2	2485
10:21:37	41.60	41.70	41.60	+0.50	1	2483
10:21:36	41.55	41.65	41.65	+0.55	34	2482
10:21:36	41.55	41.60	41.60	+0.50	24	2448
10:21:36	41.55	41.60	41.60	+0.50	32	2424
10:21:25	41.55	41.60	41.60	+0.50	2	2392
10:20:42	41.55	41.60	41.55	+0.45	1	2390
10:20:36	41.55	41.60	41.60	+0.50	2	2389
10:20:09	41.55	41.60	41.60	+0.50	2	2387
10:19:58	41.55	41.60	41.55	+0.45	1	2385
10:19:57	41.55	41.60	41.55	+0.45	2	2384
10:19:56	41.55	41.60	41.55	+0.45	1	2382
10:19:53	41.55	41.60	41.60	+0.50	2	2381
10:19:38	41.55	41.60	41.60	+0.50	2	2379
10:19:01	41.55	41.60	41.60	+0.50	2	2377
10:18:30	41.55	41.60	41.60	+0.50	2	2375
10:17:49	41.55	41.60	41.60	+0.50	2	2373
10:17:17	41.55	41.60	41.60	+0.50	2	2371
10:16:56	41.55	41.60	41.55	+0.45	1	2369
10:16:52	41.55	41.60	41.60	+0.50	2	2368
10:16:26	41.55	41.60	41.55	+0.45	1	2366
10:16:19	41.55	41.60	41.60	+0.50	2	2365
10:16:19	41.55	41.60	41.60	+0.50	1	2363
10:15:42	41.55	41.60	41.60	+0.50	2	2362
10:15:04	41.55	41.60	41.60	+0.50	3	2360
10:15:04	41.55	41.60	41.55	+0.45	5	2357
10:14:53	41.55	41.60	41.55	+0.45	1	2352
10:14:25	41.55	41.60	41.55	+0.45	1	2351
10:14:23	41.55	41.60	41.60	+0.50	1	2350
10:14:19	41.55	41.60	41.60	+0.50	2	2349
10:14:03	41.55	41.60	41.60	+0.50	1	2347
10:13:55	41.55	41.60	41.60	+0.50	1	2346
10:13:53	41.55	41.60	41.60	+0.50	2	2345
10:13:52	41.55	41.60	41.55	+0.45	1	2343
10:13:25	41.55	41.60	41.60	+0.50	2	2342
10:12:47	41.55	41.60	41.60	+0.50	1	2340
10:12:47	41.55	41.60	41.60	+0.50	2	2339
10:12:15	41.55	41.60	41.60	+0.50	2	2337
10:11:56	41.55	41.60	41.60	+0.50	1	2335
10:11:56	41.55	41.60	41.55	+0.45	1	2334
10:11:30	41.55	41.60	41.55	+0.45	1	2333
10:11:27	41.55	41.60	41.60	+0.50	2	2332
10:11:27	41.55	41.60	41.55	+0.45	1	2330
10:11:27	41.55	41.60	41.60	+0.50	1	2329
10:11:27	41.50	41.60	41.60	+0.50	2	2328
10:11:27	41.50	41.60	41.60	+0.50	3	2326
10:11:27	41.50	41.60	41.60	+0.50	1	2323
10:11:27	41.50	41.55	41.55	+0.45	42	2322
10:11:27	41.50	41.55	41.55	+0.45	2	2280
10:10:59	41.50	41.55	41.55	+0.45	2	2278
10:10:26	41.50	41.55	41.55	+0.45	2	2276
10:10:11	41.50	41.55	41.55	+0.45	1	2274
10:09:30	41.45	41.55	41.55	+0.45	1	2273
10:09:07	41.45	41.50	41.50	+0.40	33	2272
10:09:01	41.45	41.50	41.45	+0.35	1	2239
10:08:13	41.45	41.50	41.50	+0.40	6	2238
10:07:52	41.45	41.50	41.45	+0.35	1	2232
10:07:51	41.45	41.50	41.50	+0.40	1	2231
10:07:50	41.45	41.50	41.45	+0.35	5	2230
10:07:08	41.45	41.50	41.45	+0.35	3	2225
10:06:33	41.45	41.50	41.45	+0.35	1	2222
10:06:14	41.45	41.50	41.45	+0.35	8	2221
10:05:29	41.40	41.45	41.45	+0.35	1	2213
10:05:12	41.40	41.50	41.50	+0.40	2	2212
10:05:02	41.40	41.50	41.40	+0.30	1	2210
10:05:02	41.40	41.45	41.45	+0.35	1	2209
10:04:39	41.40	41.50	41.40	+0.30	10	2208
10:04:28	41.40	41.50	41.40	+0.30	1	2198
10:04:26	41.45	41.50	41.45	+0.35	1	2197
10:04:19	41.40	41.50	41.40	+0.30	1	2196
10:04:19	41.40	41.50	41.40	+0.30	1	2195
10:04:19	41.40	41.45	41.45	+0.35	26	2194
10:03:13	41.40	41.45	41.40	+0.30	1	2168
10:03:07	41.40	41.45	41.40	+0.30	1	2167
10:03:04	41.40	41.45	41.40	+0.30	2	2166
10:03:04	41.35	41.40	41.40	+0.30	8	2164
10:03:04	41.40	41.45	41.40	+0.30	2	2156
10:03:04	41.40	41.45	41.40	+0.30	10	2154
10:02:34	41.40	41.45	41.40	+0.30	1	2144
10:02:34	41.40	41.45	41.40	+0.30	10	2143
10:02:32	41.40	41.45	41.40	+0.30	2	2133
10:02:18	41.40	41.45	41.40	+0.30	1	2131
10:02:09	41.40	41.45	41.40	+0.30	1	2130
10:02:09	41.40	41.45	41.45	+0.35	4	2129
10:01:40	41.40	41.45	41.45	+0.35	2	2125
10:01:40	41.40	41.45	41.40	+0.30	1	2123
10:00:55	41.40	41.45	41.40	+0.30	7	2122
10:00:55	41.40	41.45	41.40	+0.30	1	2115
10:00:48	41.40	41.45	41.45	+0.35	1	2114
10:00:44	41.40	41.45	41.45	+0.35	2	2113
10:00:29	41.40	41.45	41.40	+0.30	4	2111
09:59:58	41.40	41.45	41.40	+0.30	1	2107
09:59:55	41.40	41.45	41.40	+0.30	1	2106
09:59:48	41.40	41.45	41.40	+0.30	1	2105
09:59:41	41.40	41.45	41.45	+0.35	1	2104
09:59:34	41.40	41.45	41.45	+0.35	6	2103
09:59:04	41.40	41.45	41.45	+0.35	1	2097
09:59:01	41.40	41.45	41.40	+0.30	10	2096
09:58:34	41.40	41.45	41.40	+0.30	1	2086
09:58:33	41.40	41.45	41.40	+0.30	1	2085
09:58:32	41.40	41.45	41.40	+0.30	3	2084
09:57:58	41.40	41.45	41.45	+0.35	3	2081
09:57:58	41.45	41.50	41.45	+0.35	9	2078
09:57:53	41.45	41.50	41.45	+0.35	1	2069
09:57:53	41.45	41.50	41.45	+0.35	4	2068
09:57:52	41.45	41.50	41.45	+0.35	1	2064
09:57:49	41.45	41.50	41.45	+0.35	3	2063
09:57:41	41.45	41.50	41.45	+0.35	1	2060
09:57:38	41.45	41.50	41.45	+0.35	5	2059
09:57:28	41.45	41.50	41.45	+0.35	1	2054
09:57:27	41.45	41.50	41.45	+0.35	20	2053
09:57:20	41.45	41.50	41.45	+0.35	7	2033
09:57:15	41.45	41.50	41.45	+0.35	1	2026
09:57:07	41.45	41.50	41.45	+0.35	1	2025
09:57:04	41.45	41.50	41.45	+0.35	10	2024
09:56:53	41.45	41.50	41.45	+0.35	1	2014
09:56:52	41.45	41.50	41.45	+0.35	1	2013
09:55:42	41.45	41.50	41.45	+0.35	1	2012
09:55:41	41.45	41.50	41.45	+0.35	5	2011
09:55:33	41.45	41.50	41.45	+0.35	1	2006
09:55:30	41.45	41.50	41.45	+0.35	5	2005
09:55:12	41.50	41.55	41.50	+0.40	3	2000
09:55:12	41.50	41.55	41.50	+0.40	2	1997
09:55:12	41.45	41.55	41.45	+0.35	1	1995
09:55:12	41.50	41.55	41.50	+0.40	35	1994
09:55:12	41.50	41.55	41.50	+0.40	2	1959
09:55:07	41.50	41.55	41.55	+0.45	2	1957
09:54:50	41.50	41.55	41.50	+0.40	1	1955
09:54:40	41.50	41.55	41.55	+0.45	2	1954
09:54:30	41.50	41.55	41.50	+0.40	1	1952
09:54:19	41.50	41.55	41.50	+0.40	1	1951
09:54:14	41.50	41.55	41.50	+0.40	2	1950
09:54:12	41.50	41.55	41.55	+0.45	2	1948
09:53:44	41.50	41.55	41.55	+0.45	2	1946
09:53:31	41.50	41.55	41.55	+0.45	1	1944
09:53:12	41.50	41.55	41.55	+0.45	2	1943
09:53:12	41.50	41.55	41.55	+0.45	2	1941
09:53:12	41.50	41.55	41.50	+0.40	6	1939
09:51:23	41.55	41.60	41.55	+0.45	1	1933
09:51:22	41.50	41.55	41.55	+0.45	7	1932
09:51:22	41.55	41.60	41.55	+0.45	1	1925
09:51:03	41.50	41.55	41.55	+0.45	1	1924
09:51:03	41.50	41.55	41.55	+0.45	2	1923
09:50:49	41.55	41.60	41.55	+0.45	2	1921
09:50:32	41.55	41.60	41.55	+0.45	1	1919
09:50:11	41.55	41.60	41.55	+0.45	1	1918
09:50:01	41.55	41.60	41.55	+0.45	1	1917
09:49:29	41.50	41.55	41.50	+0.40	1	1916
09:49:29	41.50	41.55	41.55	+0.45	11	1915
09:49:28	41.55	41.60	41.55	+0.45	1	1904
09:49:23	41.50	41.55	41.55	+0.45	1	1903
09:49:22	41.50	41.60	41.60	+0.50	2	1902
09:49:22	41.50	41.55	41.55	+0.45	5	1900
09:49:22	41.50	41.55	41.55	+0.45	2	1895
09:49:21	41.50	41.55	41.55	+0.45	5	1893
09:48:57	41.50	41.55	41.55	+0.45	3	1888
09:48:56	41.50	41.55	41.55	+0.45	2	1885
09:48:55	41.50	41.55	41.55	+0.45	1	1883
09:48:55	41.50	41.55	41.50	+0.40	1	1882
09:48:53	41.50	41.55	41.55	+0.45	1	1881
09:48:51	41.50	41.55	41.55	+0.45	1	1880
09:48:36	41.50	41.55	41.55	+0.45	2	1879
09:48:25	41.50	41.60	41.50	+0.40	1	1877
09:48:25	41.50	41.60	41.50	+0.40	1	1876
09:48:25	41.50	41.55	41.55	+0.45	38	1875
09:48:25	41.50	41.55	41.55	+0.45	1	1837
09:48:14	41.50	41.55	41.55	+0.45	1	1836
09:48:13	41.50	41.55	41.50	+0.40	1	1835
09:48:10	41.50	41.55	41.50	+0.40	2	1834
09:48:04	41.50	41.55	41.55	+0.45	2	1832
09:48:04	41.50	41.55	41.50	+0.40	1	1830
09:47:53	41.50	41.55	41.50	+0.40	1	1829
09:47:33	41.50	41.55	41.50	+0.40	1	1828
09:47:29	41.50	41.55	41.50	+0.40	1	1827
09:47:29	41.50	41.55	41.50	+0.40	1	1826
09:47:16	41.45	41.50	41.50	+0.40	1	1825
09:47:16	41.45	41.50	41.50	+0.40	1	1824
09:47:13	41.45	41.50	41.50	+0.40	1	1823
09:47:13	41.45	41.50	41.50	+0.40	2	1822
09:47:02	41.45	41.50	41.50	+0.40	1	1820
09:46:54	41.45	41.55	41.45	+0.35	1	1819
09:46:49	41.45	41.50	41.50	+0.40	34	1818
09:46:49	41.45	41.50	41.45	+0.35	1	1784
09:46:26	41.45	41.50	41.50	+0.40	3	1783
09:46:26	41.45	41.50	41.50	+0.40	1	1780
09:46:18	41.45	41.50	41.50	+0.40	8	1779
09:46:18	41.45	41.50	41.50	+0.40	2	1771
09:46:18	41.45	41.50	41.50	+0.40	1	1769
09:46:16	41.50	41.55	41.50	+0.40	22	1768
09:45:55	41.50	41.55	41.55	+0.45	2	1746
09:45:42	41.50	41.55	41.50	+0.40	1	1744
09:45:38	41.50	41.55	41.50	+0.40	2	1743
09:45:23	41.50	41.55	41.55	+0.45	2	1741
09:45:23	41.50	41.55	41.50	+0.40	1	1739
09:45:22	41.50	41.55	41.50	+0.40	1	1738
09:45:21	41.50	41.55	41.50	+0.40	10	1737
09:45:09	41.50	41.55	41.50	+0.40	1	1727
09:45:00	41.50	41.55	41.55	+0.45	2	1726
09:45:00	41.50	41.55	41.50	+0.40	1	1724
09:44:56	41.50	41.55	41.50	+0.40	1	1723
09:44:53	41.50	41.55	41.50	+0.40	4	1722
09:44:24	41.50	41.55	41.50	+0.40	2	1718
09:44:20	41.50	41.55	41.50	+0.40	1	1716
09:43:53	41.50	41.55	41.50	+0.40	1	1715
09:43:47	41.50	41.55	41.50	+0.40	2	1714
09:43:45	41.50	41.55	41.50	+0.40	2	1712
09:43:41	41.50	41.55	41.50	+0.40	1	1710
09:43:31	41.55	41.60	41.55	+0.45	3	1709
09:43:31	41.55	41.60	41.55	+0.45	15	1706
09:43:30	41.55	41.60	41.55	+0.45	1	1691
09:43:27	41.55	41.60	41.55	+0.45	1	1690
09:43:16	41.55	41.60	41.55	+0.45	2	1689
09:43:13	41.55	41.60	41.55	+0.45	1	1687
09:43:09	41.55	41.60	41.55	+0.45	1	1686
09:42:50	41.55	41.60	41.55	+0.45	1	1685
09:42:38	41.55	41.60	41.55	+0.45	1	1684
09:42:35	41.55	41.60	41.55	+0.45	1	1683
09:42:18	41.55	41.60	41.55	+0.45	2	1682
09:42:16	41.55	41.60	41.55	+0.45	1	1680
09:42:11	41.55	41.60	41.60	+0.50	5	1679
09:42:10	41.60	41.65	41.60	+0.50	21	1674
09:42:06	41.60	41.65	41.60	+0.50	4	1653
09:41:59	41.60	41.65	41.60	+0.50	1	1649
09:41:30	41.60	41.65	41.60	+0.50	2	1648
09:41:15	41.60	41.65	41.60	+0.50	1	1646
09:41:10	41.60	41.65	41.60	+0.50	2	1645
09:41:04	41.60	41.65	41.60	+0.50	2	1643
09:40:50	41.60	41.65	41.60	+0.50	1	1641
09:40:48	41.60	41.65	41.60	+0.50	2	1640
09:40:39	41.60	41.65	41.60	+0.50	1	1638
09:40:38	41.60	41.65	41.60	+0.50	1	1637
09:40:30	41.60	41.65	41.60	+0.50	1	1636
09:40:08	41.60	41.65	41.60	+0.50	1	1635
09:40:00	41.60	41.65	41.60	+0.50	1	1634
09:39:58	41.60	41.65	41.60	+0.50	2	1633
09:39:55	41.60	41.65	41.60	+0.50	2	1631
09:39:45	41.60	41.65	41.60	+0.50	1	1629
09:39:33	41.60	41.65	41.65	+0.55	1	1628
09:39:32	41.60	41.65	41.65	+0.55	3	1627
09:39:32	41.65	41.70	41.65	+0.55	1	1624
09:39:32	41.65	41.70	41.65	+0.55	10	1623
09:39:19	41.65	41.70	41.65	+0.55	10	1613
09:39:15	41.65	41.70	41.65	+0.55	1	1603
09:38:58	41.65	41.70	41.65	+0.55	1	1602
09:38:40	41.65	41.70	41.70	+0.60	3	1601
09:38:24	41.65	41.70	41.70	+0.60	7	1598
09:38:24	41.70	41.75	41.70	+0.60	3	1591
09:38:24	41.70	41.75	41.70	+0.60	32	1588
09:38:17	41.70	41.75	41.70	+0.60	1	1556
09:37:50	41.70	41.75	41.70	+0.60	20	1555
09:37:50	41.70	41.75	41.70	+0.60	1	1535
09:37:28	41.70	41.75	41.70	+0.60	2	1534
09:37:02	41.70	41.75	41.70	+0.60	1	1532
09:36:35	41.70	41.75	41.70	+0.60	1	1531
09:36:31	41.70	41.75	41.75	+0.65	2	1530
09:36:20	41.70	41.75	41.75	+0.65	1	1528
09:35:05	41.70	41.75	41.75	+0.65	1	1527
09:34:27	41.70	41.75	41.75	+0.65	1	1526
09:34:06	41.70	41.75	41.70	+0.60	2	1525
09:33:57	41.70	41.75	41.70	+0.60	1	1523
09:33:56	41.70	41.75	41.70	+0.60	1	1522
09:33:55	41.70	41.75	41.70	+0.60	1	1521
09:33:01	41.70	41.75	41.70	+0.60	5	1520
09:32:48	41.70	41.75	41.75	+0.65	1	1515
09:32:47	41.70	41.75	41.75	+0.65	1	1514
09:32:43	41.70	41.75	41.75	+0.65	1	1513
09:32:39	41.75	41.80	41.75	+0.65	2	1512
09:32:36	41.75	41.80	41.75	+0.65	4	1510
09:32:33	41.75	41.80	41.75	+0.65	1	1506
09:32:02	41.75	41.80	41.80	+0.70	1	1505
09:32:02	41.70	41.75	41.80	+0.70	1	1504
09:32:02	41.70	41.75	41.75	+0.65	1	1503
09:32:02	41.70	41.75	41.75	+0.65	1	1502
09:32:02	41.70	41.75	41.75	+0.65	1	1501
09:32:02	41.70	41.75	41.75	+0.65	1	1500
09:32:02	41.70	41.75	41.75	+0.65	1	1499
09:32:02	41.65	41.75	41.75	+0.65	2	1498
09:32:02	41.65	41.70	41.70	+0.60	55	1496
09:32:02	41.65	41.70	41.70	+0.60	8	1441
09:32:02	41.65	41.70	41.70	+0.60	67	1433
09:32:02	41.65	41.70	41.65	+0.55	11	1366
09:32:01	41.70	41.75	41.70	+0.60	20	1355
09:31:49	41.70	41.75	41.70	+0.60	2	1335
09:31:36	41.70	41.75	41.75	+0.65	5	1333
09:30:17	41.75	41.80	41.75	+0.65	1	1328
09:30:09	41.75	41.80	41.75	+0.65	1	1327
09:30:08	41.75	41.80	41.75	+0.65	1	1326
09:30:03	41.75	41.80	41.80	+0.70	1	1325
09:30:02	41.70	41.75	41.75	+0.65	5	1324
09:29:57	41.70	41.75	41.75	+0.65	2	1319
09:29:57	41.70	41.75	41.75	+0.65	20	1317
09:29:48	41.75	41.80	41.75	+0.65	1	1297
09:29:47	41.70	41.75	41.75	+0.65	5	1296
09:29:47	41.70	41.75	41.75	+0.65	2	1291
09:29:37	41.70	41.75	41.75	+0.65	1	1289
09:29:33	41.75	41.80	41.75	+0.65	7	1288
09:29:31	41.75	41.80	41.75	+0.65	1	1281
09:29:22	41.75	41.80	41.75	+0.65	1	1280
09:29:08	41.75	41.80	41.75	+0.65	16	1279
09:29:02	41.75	41.80	41.75	+0.65	1	1263
09:28:52	41.75	41.80	41.75	+0.65	2	1262
09:28:48	41.75	41.80	41.75	+0.65	4	1260
09:28:37	41.75	41.80	41.75	+0.65	2	1256
09:27:41	41.75	41.80	41.75	+0.65	5	1254
09:27:35	41.75	41.80	41.80	+0.70	3	1249
09:27:28	41.75	41.80	41.80	+0.70	4	1246
09:27:10	41.75	41.80	41.80	+0.70	2	1242
09:27:09	41.75	41.80	41.75	+0.65	1	1240
09:26:41	41.75	41.80	41.75	+0.65	1	1239
09:26:29	41.75	41.80	41.75	+0.65	1	1238
09:26:17	41.75	41.80	41.75	+0.65	3	1237
09:26:16	41.75	41.80	41.75	+0.65	1	1234
09:26:14	41.75	41.80	41.75	+0.65	2	1233
09:26:13	41.75	41.80	41.75	+0.65	1	1231
09:26:12	41.75	41.80	41.75	+0.65	1	1230
09:26:12	41.75	41.80	41.75	+0.65	2	1229
09:26:03	41.75	41.80	41.75	+0.65	1	1227
09:25:38	41.75	41.80	41.75	+0.65	1	1226
09:25:38	41.75	41.80	41.75	+0.65	2	1225
09:25:38	41.70	41.75	41.75	+0.65	13	1223
09:25:33	41.70	41.75	41.70	+0.60	1	1210
09:25:14	41.75	41.80	41.75	+0.65	1	1209
09:24:47	41.70	41.75	41.75	+0.65	1	1208
09:24:47	41.70	41.75	41.75	+0.65	2	1207
09:24:17	41.70	41.75	41.75	+0.65	1	1205
09:24:14	41.70	41.75	41.75	+0.65	2	1204
09:24:12	41.70	41.75	41.75	+0.65	2	1202
09:24:12	41.70	41.75	41.75	+0.65	2	1200
09:24:01	41.70	41.75	41.70	+0.60	1	1198
09:23:56	41.70	41.75	41.75	+0.65	1	1197
09:23:41	41.75	41.80	41.75	+0.65	1	1196
09:23:40	41.75	41.80	41.75	+0.65	2	1195
09:23:27	41.75	41.80	41.75	+0.65	1	1193
09:23:00	41.75	41.80	41.75	+0.65	1	1192
09:22:55	41.75	41.80	41.75	+0.65	1	1191
09:22:50	41.70	41.75	41.75	+0.65	29	1190
09:22:50	41.65	41.70	41.70	+0.60	1	1161
09:22:40	41.65	41.70	41.70	+0.60	7	1160
09:22:40	41.65	41.70	41.70	+0.60	2	1153
09:22:12	41.65	41.70	41.70	+0.60	7	1151
09:22:12	41.65	41.70	41.70	+0.60	3	1144
09:22:11	41.65	41.70	41.70	+0.60	1	1141
09:22:11	41.70	41.75	41.70	+0.60	6	1140
09:22:11	41.70	41.75	41.70	+0.60	24	1134
09:22:11	41.70	41.75	41.70	+0.60	1	1110
09:22:01	41.70	41.75	41.70	+0.60	2	1109
09:21:38	41.70	41.75	41.70	+0.60	1	1107
09:20:52	41.65	41.75	41.65	+0.55	2	1106
09:20:43	41.60	41.65	41.65	+0.55	5	1104
09:20:43	41.60	41.65	41.65	+0.55	20	1099
09:20:30	41.60	41.65	41.65	+0.55	1	1079
09:20:25	41.60	41.65	41.65	+0.55	2	1078
09:20:19	41.60	41.70	41.70	+0.60	18	1076
09:20:19	41.65	41.70	41.65	+0.55	1	1058
09:20:19	41.65	41.75	41.65	+0.55	16	1057
09:20:19	41.70	41.80	41.70	+0.60	2	1041
09:20:18	41.75	41.80	41.70	+0.60	105	1039
09:20:18	41.75	41.80	41.75	+0.65	2	934
09:20:04	41.70	41.75	41.75	+0.65	1	932
09:19:53	41.70	41.75	41.75	+0.65	2	931
09:19:51	41.75	41.80	41.75	+0.65	8	929
09:19:33	41.75	41.80	41.80	+0.70	1	921
09:19:32	41.75	41.80	41.75	+0.65	1	920
09:19:27	41.75	41.80	41.75	+0.65	1	919
09:19:06	41.75	41.80	41.75	+0.65	2	918
09:19:06	41.70	41.75	41.75	+0.65	30	916
09:19:03	41.70	41.75	41.70	+0.60	1	886
09:18:43	41.70	41.75	41.70	+0.60	2	885
09:17:56	41.70	41.75	41.75	+0.65	2	883
09:17:49	41.70	41.75	41.75	+0.65	1	881
09:17:33	41.75	41.80	41.75	+0.65	1	880
09:17:28	41.75	41.80	41.75	+0.65	1	879
09:17:26	41.75	41.80	41.75	+0.65	20	878
09:17:25	41.75	41.80	41.75	+0.65	2	858
09:17:25	41.75	41.80	41.75	+0.65	1	856
09:17:22	41.75	41.80	41.75	+0.65	1	855
09:17:19	41.75	41.80	41.75	+0.65	5	854
09:17:13	41.75	41.80	41.75	+0.65	14	849
09:17:12	41.75	41.80	41.75	+0.65	3	835
09:16:57	41.75	41.80	41.75	+0.65	1	832
09:16:46	41.75	41.80	41.75	+0.65	3	831
09:16:44	41.75	41.80	41.75	+0.65	1	828
09:16:43	41.75	41.80	41.75	+0.65	2	827
09:16:43	41.75	41.80	41.75	+0.65	1	825
09:16:40	41.75	41.80	41.75	+0.65	5	824
09:16:37	41.75	41.80	41.75	+0.65	1	819
09:16:35	41.75	41.80	41.75	+0.65	2	818
09:16:31	41.75	41.80	41.75	+0.65	10	816
09:16:24	41.75	41.80	41.80	+0.70	1	806
09:16:10	41.75	41.80	41.75	+0.65	2	805
09:16:04	41.75	41.80	41.75	+0.65	2	803
09:15:52	41.75	41.80	41.75	+0.65	2	801
09:15:44	41.75	41.80	41.75	+0.65	4	799
09:15:38	41.75	41.80	41.80	+0.70	2	795
09:15:36	41.75	41.80	41.75	+0.65	1	793
09:15:19	41.75	41.80	41.75	+0.65	1	792
09:15:05	41.75	41.80	41.75	+0.65	7	791
09:14:45	41.75	41.80	41.75	+0.65	1	784
09:14:31	41.75	41.80	41.80	+0.70	1	783
09:14:12	41.75	41.80	41.80	+0.70	10	782
09:13:54	41.75	41.80	41.75	+0.65	5	772
09:13:47	41.75	41.80	41.75	+0.65	2	767
09:13:12	41.75	41.80	41.75	+0.65	1	765
09:12:38	41.75	41.80	41.75	+0.65	5	764
09:12:17	41.75	41.80	41.75	+0.65	1	759
09:12:09	41.75	41.80	41.75	+0.65	1	758
09:11:26	41.75	41.80	41.75	+0.65	3	757
09:11:07	41.70	41.75	41.75	+0.65	2	754
09:10:56	41.75	41.80	41.75	+0.65	8	752
09:10:40	41.75	41.80	41.75	+0.65	1	744
09:10:37	41.70	41.75	41.75	+0.65	17	743
09:10:31	41.70	41.75	41.70	+0.60	40	726
09:09:51	41.70	41.75	41.75	+0.65	10	686
09:09:41	41.70	41.75	41.75	+0.65	1	676
09:09:14	41.70	41.75	41.75	+0.65	1	675
09:08:55	41.75	41.80	41.75	+0.65	2	674
09:08:54	41.75	41.80	41.75	+0.65	10	672
09:08:47	41.75	41.80	41.75	+0.65	1	662
09:08:33	41.75	41.80	41.75	+0.65	1	661
09:08:31	41.70	41.75	41.75	+0.65	13	660
09:08:17	41.70	41.75	41.75	+0.65	11	647
09:08:14	41.70	41.75	41.75	+0.65	1	636
09:08:02	41.70	41.75	41.75	+0.65	1	635
09:08:01	41.75	41.80	41.75	+0.65	3	634
09:07:56	41.75	41.80	41.75	+0.65	1	631
09:07:52	41.75	41.80	41.75	+0.65	2	630
09:07:42	41.75	41.80	41.75	+0.65	1	628
09:07:38	41.75	41.80	41.75	+0.65	1	627
09:07:30	41.75	41.80	41.75	+0.65	2	626
09:07:28	41.75	41.80	41.75	+0.65	1	624
09:07:26	41.75	41.80	41.75	+0.65	1	623
09:07:24	41.75	41.80	41.75	+0.65	1	622
09:07:23	41.75	41.80	41.75	+0.65	1	621
09:07:18	41.75	41.80	41.75	+0.65	5	620
09:07:07	41.75	41.80	41.75	+0.65	1	615
09:07:06	41.75	41.80	41.75	+0.65	2	614
09:07:01	41.75	41.80	41.75	+0.65	1	612
09:06:51	41.70	41.75	41.75	+0.65	5	611
09:06:47	41.70	41.75	41.75	+0.65	3	606
09:06:41	41.70	41.75	41.75	+0.65	2	603
09:06:41	41.70	41.75	41.75	+0.65	2	601
09:06:39	41.70	41.75	41.75	+0.65	1	599
09:06:38	41.70	41.75	41.75	+0.65	1	598
09:06:34	41.75	41.80	41.75	+0.65	1	597
09:06:33	41.70	41.75	41.75	+0.65	1	596
09:06:29	41.75	41.80	41.75	+0.65	1	595
09:06:24	41.70	41.75	41.75	+0.65	7	594
09:06:24	41.75	41.80	41.75	+0.65	3	587
09:06:21	41.70	41.75	41.75	+0.65	3	584
09:06:21	41.70	41.75	41.75	+0.65	1	581
09:06:21	41.75	41.80	41.75	+0.65	10	580
09:06:21	41.75	41.80	41.75	+0.65	10	570
09:06:20	41.75	41.80	41.80	+0.70	1	560
09:06:13	41.75	41.80	41.75	+0.65	10	559
09:06:12	41.75	41.80	41.75	+0.65	1	549
09:06:06	41.75	41.80	41.75	+0.65	1	548
09:05:52	41.75	41.80	41.75	+0.65	1	547
09:05:50	41.75	41.80	41.80	+0.70	10	546
09:05:45	41.75	41.80	41.80	+0.70	4	536
09:05:32	41.75	41.80	41.80	+0.70	2	532
09:05:27	41.75	41.80	41.80	+0.70	2	530
09:05:22	41.75	41.80	41.80	+0.70	3	528
09:05:11	41.75	41.80	41.80	+0.70	1	525
09:05:06	41.75	41.80	41.80	+0.70	1	524
09:04:53	41.75	41.85	41.85	+0.75	1	523
09:04:53	41.75	41.85	41.85	+0.75	2	522
09:04:51	41.75	41.85	41.85	+0.75	1	520
09:04:50	41.75	41.85	41.85	+0.75	2	519
09:04:50	41.80	41.85	41.80	+0.70	22	517
09:04:50	41.80	41.90	41.80	+0.70	4	495
09:04:50	41.85	41.90	41.85	+0.75	105	491
09:04:50	41.85	41.90	41.85	+0.75	1	386
09:04:37	41.85	41.90	41.90	+0.80	15	385
09:04:35	41.85	41.90	41.90	+0.80	1	370
09:04:32	41.85	41.90	41.85	+0.75	1	369
09:04:30	41.85	41.90	41.85	+0.75	1	368
09:04:29	41.85	41.90	41.85	+0.75	1	367
09:04:28	41.85	41.90	41.85	+0.75	1	366
09:04:25	41.85	41.90	41.85	+0.75	1	365
09:04:17	41.85	41.90	41.85	+0.75	10	364
09:04:14	41.85	41.90	41.90	+0.80	4	354
09:04:06	41.85	41.90	41.90	+0.80	2	350
09:04:05	41.85	41.90	41.85	+0.75	1	348
09:04:04	41.85	41.90	41.90	+0.80	2	347
09:03:57	41.85	41.90	41.85	+0.75	2	345
09:03:53	41.85	41.90	41.85	+0.75	1	343
09:03:47	41.80	41.85	41.85	+0.75	1	342
09:03:45	41.80	41.85	41.85	+0.75	1	341
09:03:44	41.80	41.85	41.85	+0.75	1	340
09:03:43	41.80	41.85	41.85	+0.75	1	339
09:03:37	41.80	41.85	41.85	+0.75	5	338
09:03:35	41.80	41.85	41.85	+0.75	1	333
09:03:26	41.80	41.85	41.85	+0.75	1	332
09:03:23	41.80	41.85	41.85	+0.75	2	331
09:03:22	41.80	41.85	41.85	+0.75	6	329
09:03:09	41.80	41.85	41.85	+0.75	1	323
09:03:07	41.85	41.90	41.85	+0.75	1	322
09:03:07	41.85	41.90	41.85	+0.75	2	321
09:03:06	41.80	41.90	41.90	+0.80	1	319
09:03:02	41.85	41.90	41.85	+0.75	10	318
09:02:56	41.80	41.90	41.90	+0.80	1	308
09:02:53	41.85	41.90	41.85	+0.75	9	307
09:02:51	41.85	41.90	41.90	+0.80	1	298
09:02:51	41.85	41.90	41.90	+0.80	1	297
09:02:50	41.85	41.90	41.85	+0.75	1	296
09:02:50	41.85	41.90	41.90	+0.80	11	295
09:02:49	41.85	41.90	41.85	+0.75	1	284
09:02:48	41.85	41.90	41.90	+0.80	1	283
09:02:47	41.85	41.90	41.85	+0.75	1	282
09:02:46	41.80	41.85	41.85	+0.75	5	281
09:02:45	41.80	41.85	41.85	+0.75	5	276
09:02:38	41.80	41.85	41.85	+0.75	10	271
09:02:35	41.80	41.85	41.85	+0.75	1	261
09:02:29	41.80	41.85	41.85	+0.75	1	260
09:02:28	41.75	41.80	41.80	+0.70	8	259
09:02:27	41.75	41.80	41.80	+0.70	5	251
09:02:21	41.75	41.80	41.80	+0.70	5	246
09:02:20	41.80	41.85	41.80	+0.70	1	241
09:02:20	41.80	41.85	41.80	+0.70	1	240
09:02:19	41.75	41.80	41.80	+0.70	1	239
09:02:19	41.75	41.80	41.80	+0.70	1	238
09:02:18	41.75	41.80	41.80	+0.70	1	237
09:02:16	41.75	41.80	41.80	+0.70	5	236
09:02:14	41.75	41.80	41.80	+0.70	2	231
09:02:12	41.75	41.80	41.80	+0.70	1	229
09:02:10	41.75	41.80	41.80	+0.70	5	228
09:02:04	41.75	41.80	41.75	+0.65	3	223
09:02:00	41.70	41.75	41.75	+0.65	5	220
09:01:57	41.70	41.75	41.75	+0.65	1	215
09:01:57	41.70	41.75	41.75	+0.65	3	214
09:01:54	41.70	41.75	41.75	+0.65	5	211
09:01:47	41.70	41.75	41.70	+0.60	2	206
09:01:47	41.70	41.75	41.70	+0.60	1	204
09:01:45	41.70	41.75	41.75	+0.65	1	203
09:01:45	41.65	41.75	41.75	+0.65	2	202
09:01:45	41.65	41.70	41.70	+0.60	8	200
09:01:45	41.65	41.70	41.70	+0.60	1	192
09:01:34	41.60	41.65	41.65	+0.55	9	191
09:01:34	41.60	41.65	41.60	+0.50	1	182
09:01:21	41.55	41.60	41.60	+0.50	13	181
09:01:21	41.50	41.60	41.60	+0.50	1	168
09:01:09	41.50	41.55	41.55	+0.45	1	167
09:01:09	41.50	41.55	41.55	+0.45	7	166
09:01:09	41.50	41.55	41.55	+0.45	11	159
09:00:51	41.45	41.50	41.50	+0.40	20	148
09:00:51	41.45	41.50	41.50	+0.40	1	128
09:00:45	41.45	41.50	41.50	+0.40	4	127
09:00:41	41.40	41.45	41.45	+0.35	15	123
09:00:37	41.35	41.45	41.35	+0.25	1	108
09:00:37	41.35	41.40	41.40	+0.30	2	107
09:00:37	41.35	41.40	41.40	+0.30	8	105
09:00:37	41.35	41.40	41.40	+0.30	10	97
09:00:37	41.35	41.40	41.40	+0.30	1	87
09:00:34	41.35	41.40	41.40	+0.30	12	86
09:00:29	41.35	41.40	41.40	+0.30	2	74
09:00:20	41.35	41.40	41.40	+0.30	1	72
09:00:20	41.35	41.40	41.35	+0.25	1	71
09:00:14	41.35	41.40	41.40	+0.30	1	70
09:00:03	--	--	41.40	+0.30	69	69

　

其他人也逛...

大潤發5000元即享券(餘額型)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 5000點虛擬點數卡

PChome 購物儲值10, 000元

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

4月揪愛儲值-儲值3, 500元送35加碼金

MyCard 1000點虛擬點數卡

4月揪愛儲值-儲值5, 000元送50加碼金

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

統一超商10000元虛擬商品卡

PChome儲值 20, 000元

環球晶：業績第1季落底下半年...

【歐股盤後】收高☆

我的自選股

即時重大訊息

‧聯電ADR22日上漲0.08美元漲幅1....
‧AI商機和電視面板價揚首季唯二...
‧友達ADR22日下跌0.0355美元跌幅...

加密貨幣

比特幣BTC	66383.37	1,456.73	2.24%
以太幣ETH	3182.40	35.11	1.12%
瑞波幣XRP	0.547987	0.02	4.44%
比特幣現金BCH	513.84	11.32	2.25%
萊特幣LTC	84.90	0.73	0.87%
卡達幣ADA	0.515075	0.02	3.16%
波場幣TRX	0.112275	0.00	0.83%
恆星幣XLM	0.117437	0.00	3.15%

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。