最新統一再開超大型複合店大店策略加速啟動熱門[公告] 牧東:代子公司四合創新股份有限公司公告資金貸與達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第3款公告標準

更新報價

四維航 (5608) 航運業上市

18.55 ▲+0.15 +0.82% 1.37億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	7,313	18.55	7	18.60	16	18.40	19.35	18.20	18.40

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	18.55	18.60	18.55	+0.15	15	7313
13:30:00	18.50	18.55	18.55	+0.15	353	7298
13:24:58	18.55	18.60	18.60	+0.20	1	6945
13:24:55	18.55	18.60	18.55	+0.15	1	6944
13:24:30	18.55	18.60	18.55	+0.15	1	6943
13:24:22	18.55	18.60	18.60	+0.20	1	6942
13:24:10	18.55	18.60	18.60	+0.20	5	6941
13:24:09	18.55	18.60	18.60	+0.20	1	6936
13:24:08	18.55	18.60	18.55	+0.15	1	6935
13:24:06	18.55	18.60	18.60	+0.20	1	6934
13:23:59	18.55	18.60	18.60	+0.20	1	6933
13:23:59	18.55	18.60	18.55	+0.15	5	6932
13:23:44	18.60	18.65	18.60	+0.20	1	6927
13:23:41	18.60	18.65	18.65	+0.25	2	6926
13:23:35	18.60	18.65	18.60	+0.20	1	6924
13:23:25	18.55	18.60	18.60	+0.20	1	6923
13:23:14	18.55	18.65	18.55	+0.15	1	6922
13:22:59	18.55	18.60	18.60	+0.20	2	6921
13:22:52	18.55	18.60	18.60	+0.20	2	6919
13:22:38	18.60	18.65	18.60	+0.20	10	6917
13:22:23	18.60	18.65	18.65	+0.25	6	6907
13:22:22	18.60	18.65	18.60	+0.20	2	6901
13:22:13	18.60	18.65	18.65	+0.25	1	6899
13:22:07	18.60	18.65	18.65	+0.25	1	6898
13:21:46	18.60	18.65	18.65	+0.25	2	6897
13:21:13	18.55	18.65	18.65	+0.25	1	6895
13:19:42	18.60	18.65	18.55	+0.15	15	6894
13:19:42	18.60	18.65	18.60	+0.20	5	6879
13:19:19	18.60	18.65	18.60	+0.20	10	6874
13:19:17	18.60	18.65	18.60	+0.20	5	6864
13:18:50	18.60	18.65	18.65	+0.25	1	6859
13:18:39	18.60	18.65	18.65	+0.25	2	6858
13:18:36	18.60	18.65	18.65	+0.25	1	6856
13:18:16	18.60	18.65	18.60	+0.20	1	6855
13:17:30	18.60	18.65	18.60	+0.20	1	6854
13:16:58	18.55	18.60	18.60	+0.20	1	6853
13:16:29	18.55	18.65	18.65	+0.25	1	6852
13:16:01	18.55	18.65	18.55	+0.15	1	6851
13:15:24	18.55	18.65	18.65	+0.25	1	6850
13:15:14	18.55	18.65	18.55	+0.15	1	6849
13:14:40	18.55	18.65	18.55	+0.15	5	6848
13:14:38	18.55	18.60	18.60	+0.20	9	6843
13:14:38	18.60	18.65	18.60	+0.20	6	6834
13:13:53	18.55	18.60	18.60	+0.20	1	6828
13:13:53	18.55	18.60	18.60	+0.20	1	6827
13:13:51	18.55	18.65	18.55	+0.15	2	6826
13:13:50	18.55	18.65	18.55	+0.15	2	6824
13:13:28	18.55	18.65	18.55	+0.15	1	6822
13:13:19	18.55	18.65	18.55	+0.15	1	6821
13:12:05	18.45	18.50	18.50	+0.10	18	6820
13:12:05	18.70	18.75	18.50	+0.10	99	6802
13:12:05	18.70	18.75	18.55	+0.15	35	6703
13:12:05	18.70	18.75	18.60	+0.20	95	6668
13:12:05	18.70	18.75	18.65	+0.25	59	6573
13:12:05	18.70	18.75	18.70	+0.30	24	6514
13:11:53	18.70	18.75	18.70	+0.30	1	6490
13:11:41	18.70	18.75	18.70	+0.30	1	6489
13:11:40	18.70	18.75	18.70	+0.30	2	6488
13:11:19	18.70	18.75	18.70	+0.30	5	6486
13:11:01	18.70	18.75	18.70	+0.30	5	6481
13:10:32	18.70	18.75	18.75	+0.35	2	6476
13:10:28	18.70	18.75	18.75	+0.35	3	6474
13:10:25	18.70	18.75	18.75	+0.35	1	6471
13:10:14	18.70	18.75	18.75	+0.35	3	6470
13:09:20	18.70	18.75	18.75	+0.35	8	6467
13:08:42	18.70	18.75	18.75	+0.35	1	6459
13:07:53	18.70	18.75	18.70	+0.30	1	6458
13:07:52	18.65	18.70	18.70	+0.30	1	6457
13:07:31	18.65	18.70	18.70	+0.30	1	6456
13:07:29	18.70	18.75	18.70	+0.30	3	6455
13:07:17	18.65	18.70	18.70	+0.30	24	6452
13:07:17	18.65	18.70	18.70	+0.30	47	6428
13:07:17	18.65	18.70	18.70	+0.30	5	6381
13:06:37	18.70	18.75	18.70	+0.30	6	6376
13:06:06	18.65	18.70	18.70	+0.30	1	6370
13:06:02	18.65	18.70	18.70	+0.30	2	6369
13:06:02	18.65	18.70	18.70	+0.30	2	6367
13:05:59	18.70	18.75	18.70	+0.30	7	6365
13:05:39	18.70	18.75	18.70	+0.30	10	6358
13:04:58	18.70	18.75	18.70	+0.30	1	6348
13:04:33	18.70	18.75	18.70	+0.30	1	6347
13:04:06	18.70	18.75	18.70	+0.30	1	6346
13:04:04	18.70	18.75	18.70	+0.30	1	6345
13:03:43	18.65	18.70	18.70	+0.30	2	6344
13:03:39	18.70	18.75	18.70	+0.30	10	6342
13:03:10	18.70	18.75	18.70	+0.30	1	6332
13:02:31	18.65	18.75	18.65	+0.25	6	6331
13:02:21	18.70	18.75	18.70	+0.30	4	6325
13:01:21	18.70	18.75	18.75	+0.35	2	6321
12:59:27	18.65	18.70	18.70	+0.30	1	6319
12:59:17	18.70	18.75	18.70	+0.30	7	6318
12:56:47	18.70	18.75	18.70	+0.30	11	6311
12:56:47	18.70	18.75	18.70	+0.30	2	6300
12:56:44	18.70	18.75	18.70	+0.30	2	6298
12:56:32	18.65	18.70	18.70	+0.30	5	6296
12:56:19	18.65	18.70	18.65	+0.25	5	6291
12:55:45	18.65	18.70	18.70	+0.30	1	6286
12:55:42	18.65	18.70	18.70	+0.30	1	6285
12:55:11	18.65	18.70	18.70	+0.30	2	6284
12:54:28	18.65	18.70	18.65	+0.25	1	6282
12:54:23	18.65	18.70	18.70	+0.30	1	6281
12:53:39	18.70	18.75	18.70	+0.30	8	6280
12:53:31	18.70	18.75	18.70	+0.30	1	6272
12:53:12	18.70	18.75	18.70	+0.30	2	6271
12:53:07	18.70	18.75	18.70	+0.30	1	6269
12:51:59	18.65	18.70	18.70	+0.30	2	6268
12:51:23	18.70	18.75	18.70	+0.30	1	6266
12:51:23	18.70	18.75	18.70	+0.30	12	6265
12:51:23	18.70	18.75	18.70	+0.30	10	6253
12:51:22	18.70	18.75	18.70	+0.30	1	6243
12:51:11	18.70	18.75	18.70	+0.30	1	6242
12:51:11	18.70	18.75	18.70	+0.30	3	6241
12:50:39	18.70	18.75	18.70	+0.30	1	6238
12:49:59	18.70	18.75	18.70	+0.30	5	6237
12:49:26	18.70	18.75	18.70	+0.30	1	6232
12:48:37	18.70	18.75	18.70	+0.30	5	6231
12:48:37	18.70	18.75	18.75	+0.35	5	6226
12:48:10	18.75	18.80	18.75	+0.35	5	6221
12:47:36	18.75	18.80	18.75	+0.35	5	6216
12:46:16	18.75	18.80	18.75	+0.35	2	6211
12:45:38	18.75	18.80	18.75	+0.35	2	6209
12:45:26	18.75	18.80	18.75	+0.35	1	6207
12:45:10	18.75	18.80	18.75	+0.35	1	6206
12:45:08	18.75	18.80	18.75	+0.35	1	6205
12:44:47	18.75	18.80	18.80	+0.40	1	6204
12:44:43	18.75	18.80	18.75	+0.35	19	6203
12:43:53	18.75	18.80	18.80	+0.40	1	6184
12:43:49	18.75	18.80	18.75	+0.35	1	6183
12:43:40	18.75	18.80	18.80	+0.40	4	6182
12:42:07	18.75	18.80	18.80	+0.40	1	6178
12:41:52	18.75	18.80	18.80	+0.40	1	6177
12:41:14	18.75	18.80	18.80	+0.40	5	6176
12:40:44	18.75	18.80	18.80	+0.40	1	6171
12:40:31	18.75	18.80	18.75	+0.35	3	6170
12:39:16	18.75	18.80	18.75	+0.35	1	6167
12:37:42	18.75	18.80	18.75	+0.35	1	6166
12:37:40	18.75	18.80	18.80	+0.40	2	6165
12:37:28	18.75	18.80	18.75	+0.35	1	6163
12:37:16	18.75	18.80	18.75	+0.35	1	6162
12:36:43	18.75	18.80	18.75	+0.35	10	6161
12:36:28	18.75	18.80	18.80	+0.40	10	6151
12:36:27	18.75	18.80	18.75	+0.35	10	6141
12:36:27	18.75	18.80	18.80	+0.40	3	6131
12:36:26	18.75	18.80	18.80	+0.40	1	6128
12:35:46	18.75	18.80	18.80	+0.40	3	6127
12:35:37	18.75	18.80	18.80	+0.40	5	6124
12:35:16	18.75	18.80	18.80	+0.40	1	6119
12:35:16	18.75	18.80	18.80	+0.40	10	6118
12:34:58	18.75	18.80	18.80	+0.40	2	6108
12:34:57	18.80	18.85	18.80	+0.40	30	6106
12:34:56	18.80	18.85	18.85	+0.45	1	6076
12:34:44	18.80	18.85	18.85	+0.45	1	6075
12:34:44	18.80	18.85	18.85	+0.45	1	6074
12:34:40	18.80	18.85	18.85	+0.45	1	6073
12:34:39	18.80	18.85	18.85	+0.45	1	6072
12:34:35	18.80	18.85	18.85	+0.45	10	6071
12:34:34	18.80	18.85	18.85	+0.45	5	6061
12:34:17	18.80	18.85	18.85	+0.45	5	6056
12:34:10	18.75	18.85	18.85	+0.45	3	6051
12:34:06	18.75	18.80	18.80	+0.40	4	6048
12:34:06	18.75	18.80	18.80	+0.40	10	6044
12:34:05	18.75	18.80	18.80	+0.40	5	6034
12:34:05	18.75	18.80	18.80	+0.40	1	6029
12:33:57	18.75	18.80	18.80	+0.40	1	6028
12:33:55	18.75	18.80	18.80	+0.40	1	6027
12:33:54	18.75	18.80	18.80	+0.40	2	6026
12:33:53	18.75	18.80	18.80	+0.40	1	6024
12:33:52	18.75	18.80	18.80	+0.40	5	6023
12:33:51	18.75	18.80	18.80	+0.40	2	6018
12:33:40	18.70	18.80	18.80	+0.40	1	6016
12:33:37	18.70	18.75	18.75	+0.35	1	6015
12:33:37	18.70	18.75	18.75	+0.35	1	6014
12:33:37	18.75	18.80	18.75	+0.35	2	6013
12:33:35	18.75	18.80	18.75	+0.35	9	6011
12:33:33	18.75	18.80	18.80	+0.40	1	6002
12:33:30	18.75	18.80	18.80	+0.40	1	6001
12:33:26	18.75	18.80	18.80	+0.40	1	6000
12:33:26	18.75	18.80	18.80	+0.40	1	5999
12:33:16	18.75	18.80	18.80	+0.40	1	5998
12:33:16	18.75	18.80	18.80	+0.40	1	5997
12:33:14	18.80	18.85	18.80	+0.40	17	5996
12:33:09	18.80	18.85	18.85	+0.45	1	5979
12:33:08	18.80	18.85	18.85	+0.45	1	5978
12:33:03	18.80	18.85	18.85	+0.45	2	5977
12:33:00	18.80	18.85	18.85	+0.45	1	5975
12:32:59	18.80	18.85	18.85	+0.45	5	5974
12:32:56	18.80	18.85	18.80	+0.40	1	5969
12:32:54	18.75	18.85	18.85	+0.45	20	5968
12:32:52	18.75	18.85	18.85	+0.45	2	5948
12:32:51	18.80	18.85	18.80	+0.40	20	5946
12:32:47	18.80	18.85	18.85	+0.45	1	5926
12:32:43	18.80	18.85	18.85	+0.45	2	5925
12:32:42	18.80	18.85	18.80	+0.40	1	5923
12:32:40	18.80	18.85	18.85	+0.45	1	5922
12:32:37	18.80	18.85	18.85	+0.45	1	5921
12:32:36	18.80	18.85	18.80	+0.40	1	5920
12:32:35	18.80	18.85	18.85	+0.45	1	5919
12:32:34	18.80	18.85	18.80	+0.40	1	5918
12:32:30	18.75	18.80	18.80	+0.40	1	5917
12:32:30	18.75	18.80	18.80	+0.40	1	5916
12:32:28	18.75	18.80	18.80	+0.40	2	5915
12:32:28	18.80	18.85	18.80	+0.40	18	5913
12:32:25	18.80	18.85	18.80	+0.40	50	5895
12:32:23	18.80	18.85	18.85	+0.45	5	5845
12:32:23	18.80	18.85	18.85	+0.45	1	5840
12:32:18	18.80	18.85	18.85	+0.45	1	5839
12:32:16	18.80	18.85	18.85	+0.45	1	5838
12:32:15	18.80	18.85	18.85	+0.45	1	5837
12:32:11	18.80	18.85	18.85	+0.45	1	5836
12:32:11	18.85	18.90	18.85	+0.45	6	5835
12:32:10	18.85	18.90	18.90	+0.50	2	5829
12:32:06	18.80	18.85	18.85	+0.45	1	5827
12:32:04	18.80	18.90	18.90	+0.50	1	5826
12:32:04	18.80	18.90	18.90	+0.50	1	5825
12:32:03	18.80	18.85	18.85	+0.45	1	5824
12:32:03	18.85	18.90	18.85	+0.45	1	5823
12:32:02	18.85	18.90	18.85	+0.45	2	5822
12:32:02	18.85	18.90	18.85	+0.45	2	5820
12:32:01	18.85	18.90	18.85	+0.45	5	5818
12:32:00	18.85	18.90	18.85	+0.45	1	5813
12:31:56	18.85	18.90	18.90	+0.50	1	5812
12:31:53	18.85	18.90	18.90	+0.50	1	5811
12:31:53	18.85	18.90	18.90	+0.50	1	5810
12:31:48	18.90	18.95	18.90	+0.50	9	5809
12:31:46	18.90	18.95	18.90	+0.50	1	5800
12:31:42	18.90	18.95	18.90	+0.50	1	5799
12:31:40	18.85	18.90	18.90	+0.50	1	5798
12:31:39	18.85	18.90	18.90	+0.50	2	5797
12:31:38	18.85	18.90	18.90	+0.50	1	5795
12:31:37	18.85	18.90	18.90	+0.50	2	5794
12:31:37	18.85	18.90	18.90	+0.50	3	5792
12:31:34	18.85	18.90	18.90	+0.50	5	5789
12:31:33	18.90	18.95	18.90	+0.50	8	5784
12:31:32	18.90	18.95	18.90	+0.50	1	5776
12:31:32	18.90	18.95	18.95	+0.55	1	5775
12:31:31	18.90	18.95	18.90	+0.50	5	5774
12:31:30	18.90	18.95	18.90	+0.50	1	5769
12:31:30	18.90	18.95	18.95	+0.55	1	5768
12:31:30	18.90	18.95	18.90	+0.50	1	5767
12:31:29	18.90	18.95	18.90	+0.50	1	5766
12:31:29	18.90	18.95	18.95	+0.55	5	5765
12:31:28	18.90	18.95	18.95	+0.55	10	5760
12:31:26	18.90	18.95	18.95	+0.55	1	5750
12:31:26	18.90	18.95	18.95	+0.55	1	5749
12:31:25	18.90	18.95	18.90	+0.50	5	5748
12:31:25	18.90	18.95	18.95	+0.55	2	5743
12:31:24	18.90	18.95	18.95	+0.55	1	5741
12:31:24	18.90	18.95	18.95	+0.55	2	5740
12:31:20	18.90	18.95	18.95	+0.55	2	5738
12:31:20	18.90	18.95	18.95	+0.55	1	5736
12:31:19	18.90	18.95	18.95	+0.55	1	5735
12:31:18	18.90	18.95	18.95	+0.55	4	5734
12:31:17	18.90	18.95	18.95	+0.55	1	5730
12:31:17	18.90	18.95	18.95	+0.55	1	5729
12:31:12	18.90	18.95	18.95	+0.55	2	5728
12:31:09	18.90	18.95	18.95	+0.55	1	5726
12:31:09	18.90	18.95	18.95	+0.55	5	5725
12:31:09	18.90	18.95	18.95	+0.55	8	5720
12:31:07	18.90	18.95	18.95	+0.55	1	5712
12:31:05	18.90	18.95	18.95	+0.55	1	5711
12:31:04	18.90	18.95	18.95	+0.55	1	5710
12:31:02	18.90	18.95	18.95	+0.55	1	5709
12:31:01	18.90	18.95	18.95	+0.55	1	5708
12:30:59	18.90	18.95	18.95	+0.55	1	5707
12:30:56	18.90	18.95	18.95	+0.55	1	5706
12:30:54	18.90	18.95	18.95	+0.55	1	5705
12:30:54	18.90	18.95	18.95	+0.55	1	5704
12:30:53	18.90	18.95	18.95	+0.55	2	5703
12:30:50	18.90	18.95	18.95	+0.55	1	5701
12:30:50	18.90	18.95	18.95	+0.55	5	5700
12:30:48	18.90	18.95	18.95	+0.55	1	5695
12:30:47	18.90	18.95	18.95	+0.55	1	5694
12:30:47	18.90	18.95	18.95	+0.55	1	5693
12:30:47	18.90	18.95	18.95	+0.55	30	5692
12:30:46	18.90	18.95	18.95	+0.55	1	5662
12:30:46	18.90	18.95	18.95	+0.55	1	5661
12:30:45	18.90	18.95	18.95	+0.55	1	5660
12:30:43	18.90	18.95	18.95	+0.55	1	5659
12:30:42	18.85	18.90	18.90	+0.50	1	5658
12:30:40	18.85	18.95	18.95	+0.55	1	5657
12:30:38	18.85	18.95	18.95	+0.55	3	5656
12:30:36	18.85	18.95	18.85	+0.45	2	5653
12:30:36	18.85	18.90	18.90	+0.50	13	5651
12:30:36	18.85	18.90	18.90	+0.50	12	5638
12:30:33	18.80	18.85	18.85	+0.45	21	5626
12:30:33	18.80	18.85	18.85	+0.45	50	5605
12:30:21	18.80	18.85	18.80	+0.40	1	5555
12:30:16	18.80	18.85	18.80	+0.40	2	5554
12:30:15	18.80	18.85	18.80	+0.40	28	5552
12:30:14	18.80	18.85	18.85	+0.45	2	5524
12:30:10	18.80	18.85	18.85	+0.45	2	5522
12:30:01	18.80	18.85	18.85	+0.45	1	5520
12:30:01	18.80	18.85	18.85	+0.45	1	5519
12:29:55	18.75	18.80	18.80	+0.40	25	5518
12:29:55	18.75	18.80	18.80	+0.40	5	5493
12:29:54	18.75	18.80	18.80	+0.40	1	5488
12:29:53	18.75	18.80	18.80	+0.40	10	5487
12:29:44	18.70	18.80	18.80	+0.40	10	5477
12:29:33	18.70	18.75	18.75	+0.35	57	5467
12:29:33	18.70	18.75	18.75	+0.35	5	5410
12:29:22	18.70	18.75	18.75	+0.35	10	5405
12:29:21	18.70	18.75	18.75	+0.35	1	5395
12:29:08	18.70	18.75	18.75	+0.35	1	5394
12:28:44	18.70	18.75	18.75	+0.35	1	5393
12:27:45	18.70	18.75	18.75	+0.35	1	5392
12:26:37	18.65	18.70	18.70	+0.30	8	5391
12:26:37	18.65	18.70	18.70	+0.30	4	5383
12:26:35	18.65	18.70	18.70	+0.30	5	5379
12:26:33	18.65	18.70	18.70	+0.30	1	5374
12:26:31	18.65	18.70	18.70	+0.30	5	5373
12:26:27	18.65	18.70	18.70	+0.30	2	5368
12:25:30	18.65	18.70	18.70	+0.30	4	5366
12:25:19	18.65	18.70	18.70	+0.30	5	5362
12:24:29	18.65	18.70	18.70	+0.30	4	5357
12:24:11	18.60	18.65	18.65	+0.25	3	5353
12:22:50	18.60	18.65	18.65	+0.25	1	5350
12:22:02	18.60	18.65	18.65	+0.25	5	5349
12:20:01	18.65	18.70	18.65	+0.25	5	5344
12:20:01	18.65	18.70	18.65	+0.25	15	5339
12:19:56	18.65	18.70	18.65	+0.25	2	5324
12:19:56	18.60	18.65	18.65	+0.25	8	5322
12:19:00	18.60	18.65	18.60	+0.20	1	5314
12:15:19	18.60	18.65	18.65	+0.25	5	5313
12:14:58	18.60	18.65	18.65	+0.25	2	5308
12:14:40	18.60	18.65	18.65	+0.25	10	5306
12:14:31	18.60	18.65	18.60	+0.20	5	5296
12:14:07	18.60	18.65	18.60	+0.20	5	5291
12:13:26	18.60	18.65	18.65	+0.25	5	5286
12:13:09	18.65	18.70	18.65	+0.25	7	5281
12:13:09	18.60	18.65	18.65	+0.25	3	5274
12:12:24	18.60	18.65	18.65	+0.25	3	5271
12:12:13	18.60	18.65	18.65	+0.25	1	5268
12:10:43	18.65	18.70	18.65	+0.25	5	5267
12:10:22	18.65	18.70	18.65	+0.25	1	5262
12:10:20	18.65	18.70	18.65	+0.25	5	5261
12:10:03	18.65	18.70	18.65	+0.25	5	5256
12:09:09	18.65	18.70	18.70	+0.30	5	5251
12:08:56	18.60	18.70	18.70	+0.30	5	5246
12:08:23	18.65	18.70	18.65	+0.25	1	5241
12:07:19	18.65	18.70	18.65	+0.25	2	5240
12:07:19	18.65	18.70	18.65	+0.25	12	5238
12:07:19	18.60	18.65	18.65	+0.25	8	5226
12:06:18	18.60	18.65	18.65	+0.25	3	5218
12:04:42	18.60	18.65	18.65	+0.25	1	5215
12:04:30	18.60	18.65	18.65	+0.25	1	5214
12:02:21	18.60	18.65	18.65	+0.25	3	5213
12:00:33	18.60	18.65	18.65	+0.25	1	5210
11:59:49	18.60	18.65	18.65	+0.25	3	5209
11:59:22	18.60	18.65	18.65	+0.25	1	5206
11:57:57	18.60	18.65	18.65	+0.25	10	5205
11:57:35	18.60	18.65	18.65	+0.25	3	5195
11:57:11	18.60	18.65	18.65	+0.25	1	5192
11:57:10	18.60	18.65	18.65	+0.25	1	5191
11:56:51	18.60	18.65	18.60	+0.20	5	5190
11:56:16	18.65	18.70	18.65	+0.25	3	5185
11:54:53	18.60	18.65	18.65	+0.25	1	5182
11:54:53	18.65	18.70	18.65	+0.25	4	5181
11:50:55	18.70	18.75	18.70	+0.30	10	5177
11:49:24	18.65	18.75	18.75	+0.35	1	5167
11:48:16	18.60	18.75	18.75	+0.35	3	5166
11:48:12	18.65	18.75	18.60	+0.20	2	5163
11:48:12	18.65	18.75	18.65	+0.25	8	5161
11:47:37	18.65	18.70	18.70	+0.30	2	5153
11:46:56	18.70	18.75	18.70	+0.30	1	5151
11:46:38	18.70	18.75	18.70	+0.30	3	5150
11:46:15	18.65	18.75	18.75	+0.35	1	5147
11:46:09	18.65	18.70	18.70	+0.30	2	5146
11:46:01	18.70	18.75	18.70	+0.30	1	5144
11:44:50	18.70	18.75	18.70	+0.30	1	5143
11:44:50	18.70	18.75	18.70	+0.30	5	5142
11:43:23	18.65	18.75	18.75	+0.35	1	5137
11:42:58	18.65	18.70	18.70	+0.30	1	5136
11:42:33	18.70	18.75	18.70	+0.30	5	5135
11:42:20	18.65	18.70	18.70	+0.30	1	5130
11:42:20	18.65	18.70	18.70	+0.30	1	5129
11:40:30	18.65	18.70	18.65	+0.25	15	5128
11:40:27	18.70	18.75	18.70	+0.30	6	5113
11:40:04	18.70	18.75	18.70	+0.30	2	5107
11:39:16	18.70	18.75	18.75	+0.35	1	5105
11:39:07	18.70	18.75	18.75	+0.35	10	5104
11:38:34	18.65	18.70	18.70	+0.30	8	5094
11:38:26	18.65	18.70	18.65	+0.25	1	5086
11:38:03	18.65	18.70	18.70	+0.30	2	5085
11:38:01	18.65	18.70	18.70	+0.30	2	5083
11:37:41	18.65	18.70	18.65	+0.25	9	5081
11:37:28	18.70	18.75	18.70	+0.30	1	5072
11:37:18	18.65	18.75	18.65	+0.25	2	5071
11:37:18	18.70	18.75	18.70	+0.30	11	5069
11:37:18	18.65	18.70	18.70	+0.30	9	5058
11:37:06	18.60	18.70	18.70	+0.30	1	5049
11:37:06	18.65	18.70	18.65	+0.25	1	5048
11:37:03	18.60	18.70	18.70	+0.30	3	5047
11:37:03	18.65	18.70	18.65	+0.25	2	5044
11:36:58	18.60	18.65	18.65	+0.25	3	5042
11:36:58	18.65	18.75	18.65	+0.25	13	5039
11:36:56	18.70	18.75	18.70	+0.30	4	5026
11:36:56	18.70	18.75	18.70	+0.30	3	5022
11:36:56	18.65	18.70	18.70	+0.30	18	5019
11:36:48	18.65	18.70	18.65	+0.25	1	5001
11:36:45	18.60	18.70	18.70	+0.30	2	5000
11:36:43	18.65	18.70	18.65	+0.25	1	4998
11:36:42	18.60	18.70	18.70	+0.30	2	4997
11:36:40	18.60	18.65	18.65	+0.25	3	4995
11:36:40	18.60	18.65	18.65	+0.25	2	4992
11:36:40	18.60	18.65	18.65	+0.25	1	4990
11:36:38	18.60	18.65	18.65	+0.25	3	4989
11:36:33	18.60	18.65	18.65	+0.25	1	4986
11:36:24	18.60	18.65	18.65	+0.25	1	4985
11:36:23	18.60	18.65	18.60	+0.20	5	4984
11:36:21	18.60	18.65	18.60	+0.20	3	4979
11:36:20	18.60	18.65	18.65	+0.25	1	4976
11:36:10	18.55	18.65	18.65	+0.25	4	4975
11:36:09	18.55	18.60	18.60	+0.20	2	4971
11:36:07	18.55	18.60	18.60	+0.20	2	4969
11:36:03	18.55	18.60	18.60	+0.20	1	4967
11:35:48	18.55	18.60	18.60	+0.20	1	4966
11:34:15	18.55	18.60	18.55	+0.15	2	4965
11:33:54	18.50	18.60	18.50	+0.10	1	4963
11:33:36	18.55	18.60	18.50	+0.10	3	4962
11:33:36	18.55	18.60	18.55	+0.15	1	4959
11:32:22	18.65	18.70	18.50	+0.10	45	4958
11:32:22	18.65	18.70	18.55	+0.15	18	4913
11:32:22	18.65	18.70	18.60	+0.20	27	4895
11:32:22	18.65	18.70	18.65	+0.25	10	4868
11:31:38	18.65	18.70	18.65	+0.25	3	4858
11:31:07	18.60	18.65	18.65	+0.25	13	4855
11:30:13	18.60	18.65	18.60	+0.20	1	4842
11:29:02	18.60	18.65	18.65	+0.25	1	4841
11:27:43	18.60	18.65	18.60	+0.20	1	4840
11:27:00	18.60	18.65	18.60	+0.20	5	4839
11:26:55	18.60	18.65	18.60	+0.20	2	4834
11:26:55	18.60	18.65	18.60	+0.20	8	4832
11:25:52	18.60	18.65	18.60	+0.20	3	4824
11:23:55	18.60	18.65	18.60	+0.20	5	4821
11:23:12	18.60	18.70	18.60	+0.20	2	4816
11:23:12	18.60	18.70	18.60	+0.20	2	4814
11:23:12	18.65	18.70	18.65	+0.25	3	4812
11:23:12	18.65	18.70	18.65	+0.25	1	4809
11:22:03	18.65	18.70	18.65	+0.25	1	4808
11:21:56	18.65	18.70	18.65	+0.25	1	4807
11:21:41	18.65	18.70	18.65	+0.25	1	4806
11:20:58	18.65	18.70	18.65	+0.25	1	4805
11:20:50	18.65	18.70	18.65	+0.25	1	4804
11:20:48	18.65	18.70	18.65	+0.25	7	4803
11:20:48	18.60	18.65	18.65	+0.25	3	4796
11:20:26	18.60	18.65	18.65	+0.25	2	4793
11:20:03	18.60	18.65	18.65	+0.25	1	4791
11:19:26	18.60	18.65	18.65	+0.25	1	4790
11:19:16	18.55	18.65	18.65	+0.25	1	4789
11:19:16	18.60	18.65	18.60	+0.20	5	4788
11:18:43	18.60	18.65	18.60	+0.20	1	4783
11:18:34	18.55	18.60	18.60	+0.20	4	4782
11:18:27	18.55	18.60	18.60	+0.20	1	4778
11:17:30	18.60	18.65	18.60	+0.20	3	4777
11:17:20	18.60	18.65	18.60	+0.20	8	4774
11:16:31	18.55	18.60	18.60	+0.20	2	4766
11:16:15	18.55	18.60	18.60	+0.20	1	4764
11:16:08	18.55	18.60	18.60	+0.20	1	4763
11:16:03	18.55	18.60	18.60	+0.20	2	4762
11:15:47	18.55	18.60	18.60	+0.20	1	4760
11:15:38	18.55	18.60	18.60	+0.20	1	4759
11:15:36	18.55	18.60	18.60	+0.20	3	4758
11:15:09	18.55	18.60	18.60	+0.20	1	4755
11:14:19	18.55	18.60	18.55	+0.15	1	4754
11:13:54	18.55	18.60	18.55	+0.15	2	4753
11:13:51	18.55	18.60	18.55	+0.15	1	4751
11:13:47	18.55	18.60	18.55	+0.15	1	4750
11:13:42	18.55	18.60	18.55	+0.15	1	4749
11:13:16	18.55	18.60	18.60	+0.20	1	4748
11:12:52	18.55	18.60	18.60	+0.20	1	4747
11:12:23	18.50	18.60	18.60	+0.20	1	4746
11:12:21	18.50	18.55	18.55	+0.15	1	4745
11:12:17	18.50	18.55	18.55	+0.15	1	4744
11:11:32	18.50	18.55	18.55	+0.15	1	4743
11:11:25	18.55	18.60	18.55	+0.15	1	4742
11:10:36	18.55	18.60	18.55	+0.15	3	4741
11:10:16	18.55	18.60	18.60	+0.20	1	4738
11:10:00	18.55	18.60	18.60	+0.20	3	4737
11:09:37	18.50	18.60	18.60	+0.20	5	4734
11:09:37	18.60	18.65	18.60	+0.20	1	4729
11:09:36	18.55	18.65	18.55	+0.15	6	4728
11:09:36	18.60	18.65	18.60	+0.20	1	4722
11:09:26	18.55	18.60	18.60	+0.20	5	4721
11:09:18	18.55	18.60	18.60	+0.20	1	4716
11:09:18	18.55	18.60	18.60	+0.20	10	4715
11:09:01	18.55	18.60	18.60	+0.20	1	4705
11:08:59	18.55	18.60	18.60	+0.20	1	4704
11:08:49	18.55	18.60	18.60	+0.20	2	4703
11:08:48	18.55	18.60	18.60	+0.20	1	4701
11:08:47	18.55	18.60	18.60	+0.20	1	4700
11:08:37	18.55	18.60	18.60	+0.20	1	4699
11:08:27	18.55	18.60	18.60	+0.20	2	4698
11:08:22	18.55	18.60	18.60	+0.20	2	4696
11:08:21	18.55	18.60	18.55	+0.15	4	4694
11:07:54	18.55	18.60	18.55	+0.15	1	4690
11:07:37	18.55	18.60	18.55	+0.15	1	4689
11:07:22	18.50	18.55	18.55	+0.15	28	4688
11:07:07	18.50	18.55	18.50	+0.10	5	4660
11:06:34	18.50	18.55	18.50	+0.10	3	4655
11:06:31	18.50	18.55	18.55	+0.15	2	4652
11:06:21	18.50	18.55	18.50	+0.10	2	4650
11:06:16	18.50	18.55	18.55	+0.15	1	4648
11:05:18	18.45	18.50	18.50	+0.10	16	4647
11:05:09	18.45	18.50	18.40	0	15	4631
11:05:09	18.45	18.50	18.45	+0.05	5	4616
11:04:36	18.40	18.45	18.45	+0.05	8	4611
11:04:36	18.40	18.45	18.45	+0.05	1	4603
11:04:22	18.40	18.45	18.40	0	1	4602
11:04:19	18.40	18.45	18.40	0	2	4601
11:04:01	18.40	18.45	18.40	0	2	4599
11:03:54	18.40	18.45	18.40	0	4	4597
11:03:43	18.40	18.45	18.45	+0.05	1	4593
11:03:11	18.40	18.45	18.45	+0.05	2	4592
11:03:05	18.40	18.45	18.45	+0.05	2	4590
11:02:46	18.35	18.40	18.40	0	1	4588
11:02:46	18.40	18.45	18.40	0	19	4587
11:02:30	18.40	18.45	18.45	+0.05	5	4568
11:02:20	18.40	18.45	18.45	+0.05	1	4563
11:02:14	18.45	18.50	18.45	+0.05	1	4562
11:02:02	18.40	18.45	18.45	+0.05	5	4561
11:01:50	18.40	18.50	18.40	0	1	4556
11:01:44	18.40	18.45	18.45	+0.05	8	4555
11:01:44	18.40	18.45	18.45	+0.05	12	4547
11:01:29	18.40	18.45	18.45	+0.05	1	4535
11:01:28	18.40	18.45	18.40	0	4	4534
11:01:18	18.45	18.50	18.45	+0.05	1	4530
11:01:16	18.45	18.50	18.45	+0.05	20	4529
11:00:49	18.50	18.55	18.50	+0.10	1	4509
11:00:29	18.50	18.55	18.50	+0.10	13	4508
11:00:29	18.50	18.55	18.50	+0.10	5	4495
11:00:29	18.55	18.60	18.55	+0.15	14	4490
10:59:54	18.50	18.55	18.55	+0.15	7	4476
10:59:51	18.50	18.55	18.55	+0.15	1	4469
10:59:51	18.50	18.55	18.50	+0.10	1	4468
10:59:42	18.50	18.55	18.55	+0.15	1	4467
10:59:19	18.50	18.55	18.55	+0.15	3	4466
10:59:05	18.50	18.55	18.55	+0.15	5	4463
10:59:04	18.45	18.50	18.50	+0.10	1	4458
10:58:56	18.50	18.60	18.50	+0.10	30	4457
10:58:53	18.50	18.60	18.50	+0.10	3	4427
10:58:51	18.50	18.60	18.50	+0.10	5	4424
10:58:50	18.50	18.55	18.55	+0.15	3	4419
10:58:39	18.50	18.55	18.50	+0.10	5	4416
10:58:25	18.50	18.55	18.55	+0.15	5	4411
10:58:14	18.55	18.60	18.50	+0.10	23	4406
10:58:14	18.55	18.60	18.55	+0.15	7	4383
10:58:08	18.55	18.60	18.60	+0.20	3	4376
10:58:03	18.55	18.60	18.60	+0.20	1	4373
10:57:18	18.60	18.65	18.60	+0.20	1	4372
10:57:11	18.55	18.60	18.60	+0.20	2	4371
10:57:01	18.55	18.60	18.60	+0.20	1	4369
10:56:42	18.60	18.65	18.60	+0.20	2	4368
10:56:39	18.60	18.65	18.60	+0.20	10	4366
10:56:39	18.60	18.65	18.60	+0.20	10	4356
10:56:34	18.60	18.65	18.60	+0.20	2	4346
10:56:33	18.60	18.65	18.60	+0.20	1	4344
10:56:30	18.60	18.65	18.60	+0.20	6	4343
10:56:13	18.65	18.70	18.65	+0.25	1	4337
10:56:08	18.60	18.65	18.65	+0.25	1	4336
10:55:51	18.60	18.65	18.65	+0.25	2	4335
10:55:45	18.65	18.70	18.65	+0.25	4	4333
10:55:45	18.65	18.70	18.65	+0.25	7	4329
10:55:37	18.65	18.70	18.65	+0.25	1	4322
10:55:30	18.65	18.70	18.65	+0.25	5	4321
10:55:14	18.70	18.75	18.70	+0.30	13	4316
10:55:14	18.70	18.75	18.70	+0.30	4	4303
10:55:14	18.70	18.75	18.70	+0.30	3	4299
10:54:42	18.70	18.75	18.70	+0.30	1	4296
10:54:19	18.70	18.75	18.70	+0.30	3	4295
10:54:01	18.70	18.75	18.70	+0.30	10	4292
10:53:56	18.70	18.75	18.70	+0.30	2	4282
10:53:02	18.70	18.75	18.75	+0.35	1	4280
10:52:59	18.70	18.75	18.75	+0.35	1	4279
10:52:27	18.70	18.75	18.75	+0.35	2	4278
10:52:17	18.70	18.75	18.75	+0.35	2	4276
10:52:07	18.70	18.75	18.70	+0.30	1	4274
10:52:03	18.70	18.75	18.70	+0.30	3	4273
10:50:47	18.65	18.70	18.70	+0.30	6	4270
10:50:47	18.70	18.75	18.70	+0.30	4	4264
10:50:40	18.70	18.75	18.75	+0.35	8	4260
10:50:40	18.75	18.80	18.75	+0.35	2	4252
10:50:36	18.75	18.80	18.75	+0.35	2	4250
10:50:22	18.75	18.85	18.75	+0.35	2	4248
10:50:22	18.80	18.85	18.80	+0.40	2	4246
10:50:22	18.75	18.80	18.80	+0.40	1	4244
10:50:04	18.75	18.80	18.80	+0.40	3	4243
10:49:53	18.75	18.80	18.80	+0.40	1	4240
10:49:28	18.75	18.85	18.85	+0.45	10	4239
10:49:20	18.80	18.85	18.80	+0.40	1	4229
10:49:14	18.80	18.85	18.80	+0.40	1	4228
10:49:08	18.75	18.80	18.80	+0.40	1	4227
10:48:58	18.75	18.80	18.80	+0.40	1	4226
10:48:56	18.80	18.85	18.80	+0.40	2	4225
10:48:51	18.80	18.85	18.80	+0.40	3	4223
10:48:33	18.75	18.80	18.80	+0.40	9	4220
10:48:33	18.75	18.80	18.80	+0.40	8	4211
10:48:22	18.80	18.85	18.80	+0.40	5	4203
10:48:11	18.65	18.80	18.80	+0.40	5	4198
10:48:11	18.65	18.70	18.70	+0.30	38	4193
10:48:11	18.65	18.70	18.70	+0.30	38	4155
10:48:11	18.65	18.70	18.70	+0.30	38	4117
10:48:11	18.65	18.70	18.70	+0.30	38	4079
10:48:11	18.65	18.70	18.70	+0.30	38	4041
10:48:11	18.75	18.80	18.70	+0.30	16	4003
10:48:11	18.75	18.80	18.75	+0.35	11	3987
10:48:04	18.75	18.80	18.75	+0.35	1	3976
10:47:56	18.75	18.80	18.75	+0.35	4	3975
10:47:52	18.75	18.85	18.75	+0.35	1	3971
10:47:40	18.75	18.80	18.80	+0.40	1	3970
10:47:39	18.80	18.85	18.80	+0.40	26	3969
10:47:39	18.80	18.85	18.80	+0.40	2	3943
10:47:39	18.85	18.90	18.85	+0.45	54	3941
10:47:39	18.85	18.90	18.85	+0.45	1	3887
10:47:36	18.85	18.90	18.85	+0.45	1	3886
10:47:13	18.85	18.90	18.85	+0.45	1	3885
10:47:06	18.85	18.90	18.85	+0.45	1	3884
10:47:05	18.85	18.90	18.85	+0.45	1	3883
10:46:53	18.85	18.90	18.85	+0.45	1	3882
10:46:18	18.85	18.90	18.85	+0.45	1	3881
10:45:40	18.85	18.95	18.85	+0.45	2	3880
10:45:40	18.90	18.95	18.90	+0.50	6	3878
10:45:40	18.90	18.95	18.90	+0.50	18	3872
10:45:33	18.90	18.95	18.90	+0.50	2	3854
10:45:10	18.90	18.95	18.90	+0.50	1	3852
10:44:56	18.90	18.95	18.90	+0.50	3	3851
10:44:10	18.90	18.95	18.90	+0.50	1	3848
10:44:06	18.90	18.95	18.90	+0.50	2	3847
10:43:42	18.90	18.95	18.95	+0.55	1	3845
10:43:01	18.90	18.95	18.90	+0.50	1	3844
10:42:54	18.90	18.95	18.90	+0.50	1	3843
10:42:41	18.90	18.95	18.95	+0.55	1	3842
10:42:26	18.90	18.95	18.95	+0.55	1	3841
10:42:21	18.90	18.95	18.90	+0.50	1	3840
10:42:16	18.90	18.95	18.90	+0.50	1	3839
10:41:48	18.90	18.95	18.90	+0.50	1	3838
10:41:39	18.90	18.95	18.90	+0.50	1	3837
10:41:29	18.90	18.95	18.90	+0.50	1	3836
10:41:29	18.90	18.95	18.95	+0.55	10	3835
10:41:17	18.90	18.95	18.90	+0.50	1	3825
10:41:03	18.90	18.95	18.90	+0.50	4	3824
10:41:01	18.90	18.95	18.95	+0.55	1	3820
10:40:50	18.90	18.95	18.95	+0.55	1	3819
10:40:44	18.90	18.95	18.90	+0.50	1	3818
10:40:31	18.90	18.95	18.95	+0.55	1	3817
10:39:41	18.90	18.95	18.90	+0.50	1	3816
10:39:15	18.90	18.95	18.90	+0.50	1	3815
10:38:42	18.90	18.95	18.90	+0.50	5	3814
10:38:30	18.90	18.95	18.95	+0.55	5	3809
10:38:13	18.90	18.95	18.95	+0.55	1	3804
10:38:05	18.90	18.95	18.95	+0.55	1	3803
10:38:03	18.90	18.95	18.95	+0.55	2	3802
10:37:11	18.90	18.95	18.95	+0.55	2	3800
10:37:09	18.90	19.00	19.00	+0.60	9	3798
10:37:09	18.90	18.95	18.95	+0.55	5	3789
10:37:04	18.90	18.95	18.95	+0.55	1	3784
10:37:03	18.90	18.95	18.95	+0.55	4	3783
10:36:51	18.90	18.95	18.95	+0.55	1	3779
10:36:38	18.95	19.00	18.95	+0.55	3	3778
10:36:35	18.95	19.00	19.00	+0.60	1	3775
10:35:20	18.90	19.00	19.00	+0.60	1	3774
10:35:14	18.90	18.95	18.95	+0.55	1	3773
10:35:14	18.90	18.95	18.95	+0.55	12	3772
10:34:37	18.90	18.95	18.95	+0.55	1	3760
10:34:28	18.95	19.00	18.95	+0.55	5	3759
10:34:15	18.95	19.00	18.95	+0.55	1	3754
10:33:46	18.95	19.00	19.00	+0.60	1	3753
10:33:41	19.00	19.05	19.00	+0.60	7	3752
10:33:41	19.00	19.05	19.00	+0.60	38	3745
10:33:35	19.00	19.05	19.05	+0.65	3	3707
10:33:19	19.00	19.05	19.05	+0.65	1	3704
10:32:47	19.00	19.05	19.05	+0.65	2	3703
10:32:13	19.00	19.05	19.05	+0.65	1	3701
10:31:51	19.05	19.10	19.05	+0.65	6	3700
10:31:51	19.05	19.10	19.05	+0.65	1	3694
10:31:12	19.10	19.15	19.10	+0.70	6	3693
10:31:04	19.15	19.20	19.15	+0.75	1	3687
10:31:04	19.15	19.20	19.15	+0.75	1	3686
10:30:17	19.15	19.20	19.15	+0.75	1	3685
10:30:08	19.15	19.20	19.20	+0.80	1	3684
10:30:00	19.15	19.20	19.20	+0.80	2	3683
10:30:00	19.15	19.20	19.20	+0.80	2	3681
10:29:57	19.15	19.20	19.20	+0.80	2	3679
10:29:28	19.05	19.15	19.15	+0.75	6	3677
10:29:28	19.05	19.10	19.10	+0.70	34	3671
10:29:10	19.05	19.10	19.05	+0.65	1	3637
10:28:45	19.05	19.10	19.05	+0.65	2	3636
10:28:45	19.05	19.10	19.05	+0.65	1	3634
10:28:39	19.05	19.10	19.05	+0.65	1	3633
10:28:14	19.05	19.10	19.05	+0.65	1	3632
10:27:56	19.05	19.10	19.05	+0.65	3	3631
10:27:20	19.05	19.10	19.05	+0.65	2	3628
10:27:05	19.05	19.10	19.05	+0.65	2	3626
10:26:59	19.00	19.05	19.05	+0.65	1	3624
10:26:59	19.05	19.10	19.05	+0.65	1	3623
10:26:50	19.05	19.10	19.05	+0.65	2	3622
10:26:22	19.05	19.10	19.05	+0.65	2	3620
10:26:19	19.05	19.10	19.05	+0.65	1	3618
10:26:02	19.00	19.05	19.10	+0.70	1	3617
10:26:02	19.00	19.05	19.05	+0.65	2	3616
10:26:01	19.00	19.05	19.00	+0.60	10	3614
10:25:56	19.00	19.05	19.00	+0.60	1	3604
10:25:51	19.00	19.05	19.00	+0.60	1	3603
10:25:43	19.05	19.10	19.05	+0.65	3	3602
10:25:43	19.05	19.10	19.05	+0.65	8	3599
10:25:43	19.05	19.10	19.05	+0.65	5	3591
10:25:29	19.05	19.10	19.05	+0.65	1	3586
10:25:12	19.05	19.10	19.10	+0.70	1	3585
10:25:12	19.05	19.10	19.05	+0.65	1	3584
10:24:03	19.10	19.15	19.10	+0.70	3	3583
10:23:57	19.05	19.10	19.10	+0.70	2	3580
10:23:51	19.05	19.10	19.10	+0.70	2	3578
10:23:51	19.05	19.10	19.10	+0.70	2	3576
10:23:49	19.05	19.10	19.10	+0.70	5	3574
10:23:47	19.05	19.10	19.10	+0.70	5	3569
10:23:45	19.05	19.10	19.05	+0.65	1	3564
10:23:26	19.05	19.10	19.05	+0.65	1	3563
10:23:09	19.05	19.10	19.05	+0.65	1	3562
10:22:58	19.05	19.10	19.05	+0.65	1	3561
10:22:58	19.05	19.10	19.05	+0.65	10	3560
10:22:53	19.05	19.10	19.05	+0.65	1	3550
10:22:44	19.05	19.10	19.05	+0.65	1	3549
10:22:33	19.05	19.10	19.05	+0.65	1	3548
10:22:15	19.05	19.10	19.10	+0.70	1	3547
10:22:12	19.05	19.10	19.05	+0.65	1	3546
10:21:58	19.05	19.10	19.10	+0.70	1	3545
10:21:42	19.10	19.15	19.10	+0.70	3	3544
10:21:22	19.10	19.15	19.10	+0.70	2	3541
10:21:15	19.05	19.15	19.05	+0.65	1	3539
10:21:08	19.00	19.05	19.05	+0.65	1	3538
10:21:07	19.00	19.10	19.10	+0.70	6	3537
10:21:07	19.00	19.10	19.10	+0.70	1	3531
10:21:07	19.00	19.10	19.00	+0.60	1	3530
10:21:05	19.00	19.05	19.05	+0.65	2	3529
10:21:00	18.95	19.00	19.00	+0.60	1	3527
10:20:57	18.95	19.05	19.05	+0.65	6	3526
10:20:46	19.00	19.10	19.00	+0.60	3	3520
10:20:45	19.00	19.10	19.00	+0.60	5	3517
10:20:45	18.95	19.00	19.00	+0.60	5	3512
10:20:44	19.00	19.10	19.00	+0.60	2	3507
10:20:40	19.00	19.10	19.00	+0.60	2	3505
10:20:40	19.00	19.10	19.00	+0.60	1	3503
10:20:39	19.00	19.10	19.00	+0.60	1	3502
10:20:36	19.00	19.10	19.00	+0.60	2	3501
10:20:36	19.00	19.10	19.00	+0.60	30	3499
10:20:29	19.00	19.10	19.00	+0.60	5	3469
10:20:27	19.00	19.10	19.00	+0.60	1	3464
10:20:27	19.00	19.10	19.00	+0.60	1	3463
10:20:20	19.05	19.10	19.05	+0.65	28	3462
10:20:20	19.10	19.15	19.10	+0.70	3	3434
10:20:17	19.10	19.15	19.10	+0.70	3	3431
10:20:17	19.10	19.15	19.10	+0.70	2	3428
10:20:04	19.10	19.15	19.10	+0.70	3	3426
10:19:41	19.15	19.20	19.15	+0.75	5	3423
10:19:39	19.20	19.25	19.20	+0.80	20	3418
10:19:11	19.20	19.25	19.20	+0.80	5	3398
10:19:02	19.20	19.25	19.20	+0.80	5	3393
10:19:01	19.20	19.25	19.25	+0.85	5	3388
10:18:58	19.20	19.25	19.25	+0.85	1	3383
10:18:56	19.20	19.25	19.25	+0.85	1	3382
10:18:52	19.20	19.25	19.25	+0.85	5	3381
10:18:47	19.20	19.25	19.25	+0.85	1	3376
10:18:43	19.20	19.25	19.25	+0.85	11	3375
10:18:41	19.20	19.25	19.20	+0.80	1	3364
10:18:35	19.15	19.20	19.20	+0.80	1	3363
10:18:34	19.20	19.25	19.20	+0.80	2	3362
10:18:31	19.15	19.20	19.20	+0.80	2	3360
10:18:31	19.15	19.20	19.20	+0.80	1	3358
10:18:26	19.15	19.20	19.20	+0.80	1	3357
10:18:11	19.20	19.30	19.20	+0.80	5	3356
10:18:09	19.15	19.20	19.20	+0.80	8	3351
10:18:09	19.15	19.20	19.20	+0.80	12	3343
10:18:08	19.15	19.30	19.30	+0.90	1	3331
10:18:08	19.35	19.40	19.35	+0.95	6	3330
10:18:08	19.35	19.40	19.35	+0.95	10	3324
10:18:08	19.10	19.20	19.35	+0.95	39	3314
10:18:08	19.10	19.20	19.30	+0.90	75	3275
10:18:08	19.10	19.20	19.25	+0.85	44	3200
10:18:08	19.10	19.20	19.20	+0.80	16	3156
10:17:47	19.10	19.20	19.20	+0.80	1	3140
10:17:40	19.05	19.10	19.10	+0.70	6	3139
10:17:40	19.10	19.20	19.10	+0.70	24	3133
10:17:35	19.10	19.20	19.10	+0.70	12	3109
10:17:34	19.10	19.15	19.20	+0.80	19	3097
10:17:34	19.10	19.15	19.15	+0.75	11	3078
10:17:33	19.10	19.15	19.10	+0.70	1	3067
10:17:27	19.10	19.15	19.10	+0.70	5	3066
10:17:22	19.10	19.15	19.10	+0.70	2	3061
10:17:00	19.10	19.15	19.10	+0.70	5	3059
10:16:55	19.10	19.15	19.10	+0.70	5	3054
10:16:48	19.10	19.15	19.10	+0.70	1	3049
10:16:37	19.10	19.15	19.10	+0.70	2	3048
10:16:35	19.10	19.15	19.10	+0.70	1	3046
10:16:33	19.10	19.15	19.10	+0.70	3	3045
10:16:30	19.10	19.15	19.15	+0.75	1	3042
10:16:27	19.10	19.15	19.10	+0.70	1	3041
10:16:20	19.10	19.15	19.10	+0.70	1	3040
10:16:19	19.10	19.15	19.10	+0.70	4	3039
10:16:17	19.10	19.15	19.10	+0.70	1	3035
10:16:16	19.10	19.15	19.10	+0.70	1	3034
10:16:06	19.10	19.15	19.10	+0.70	10	3033
10:15:58	19.10	19.15	19.10	+0.70	1	3023
10:15:47	19.10	19.15	19.15	+0.75	1	3022
10:15:46	19.15	19.20	19.15	+0.75	4	3021
10:15:44	19.15	19.20	19.15	+0.75	1	3017
10:15:43	19.15	19.20	19.15	+0.75	1	3016
10:15:41	19.15	19.20	19.15	+0.75	1	3015
10:15:36	19.15	19.20	19.15	+0.75	5	3014
10:15:23	19.15	19.20	19.15	+0.75	1	3009
10:15:10	19.10	19.15	19.15	+0.75	2	3008
10:15:08	19.15	19.20	19.15	+0.75	1	3006
10:15:04	19.15	19.20	19.15	+0.75	4	3005
10:15:04	19.15	19.20	19.15	+0.75	19	3001
10:15:04	19.15	19.20	19.15	+0.75	14	2982
10:14:47	19.15	19.20	19.20	+0.80	3	2968
10:14:45	19.15	19.20	19.15	+0.75	2	2965
10:14:34	19.15	19.20	19.20	+0.80	5	2963
10:14:33	19.15	19.20	19.20	+0.80	1	2958
10:14:09	19.15	19.20	19.20	+0.80	5	2957
10:13:55	19.15	19.25	19.15	+0.75	1	2952
10:13:55	19.15	19.25	19.15	+0.75	1	2951
10:13:49	19.15	19.25	19.15	+0.75	4	2950
10:13:46	19.15	19.20	19.20	+0.80	2	2946
10:13:36	19.15	19.25	19.15	+0.75	1	2944
10:13:31	19.15	19.25	19.15	+0.75	2	2943
10:13:31	19.20	19.25	19.20	+0.80	1	2941
10:13:28	19.15	19.20	19.20	+0.80	4	2940
10:13:22	19.15	19.20	19.20	+0.80	1	2936
10:13:22	19.15	19.20	19.20	+0.80	1	2935
10:13:14	19.20	19.25	19.20	+0.80	5	2934
10:13:10	19.20	19.25	19.20	+0.80	2	2929
10:13:03	19.20	19.25	19.20	+0.80	1	2927
10:13:02	19.20	19.25	19.20	+0.80	6	2926
10:13:02	19.20	19.25	19.20	+0.80	1	2920
10:13:02	19.20	19.25	19.20	+0.80	1	2919
10:13:01	19.20	19.25	19.20	+0.80	1	2918
10:13:01	19.20	19.25	19.20	+0.80	2	2917
10:13:01	19.20	19.25	19.20	+0.80	1	2915
10:12:54	19.20	19.25	19.25	+0.85	5	2914
10:12:51	19.20	19.25	19.20	+0.80	2	2909
10:12:39	19.20	19.25	19.20	+0.80	1	2907
10:12:34	19.20	19.25	19.20	+0.80	1	2906
10:12:32	19.20	19.25	19.20	+0.80	3	2905
10:12:27	19.20	19.25	19.25	+0.85	5	2902
10:12:24	19.20	19.25	19.25	+0.85	1	2897
10:12:24	19.15	19.20	19.20	+0.80	3	2896
10:12:23	19.15	19.20	19.15	+0.75	1	2893
10:12:20	19.15	19.20	19.20	+0.80	2	2892
10:12:18	19.15	19.20	19.20	+0.80	3	2890
10:12:13	19.20	19.25	19.20	+0.80	21	2887
10:12:02	19.20	19.25	19.20	+0.80	1	2866
10:12:02	19.20	19.25	19.20	+0.80	1	2865
10:11:36	19.20	19.25	19.20	+0.80	2	2864
10:11:33	19.20	19.25	19.25	+0.85	5	2862
10:11:18	19.20	19.25	19.25	+0.85	4	2857
10:11:18	19.20	19.25	19.20	+0.80	1	2853
10:11:17	19.20	19.25	19.20	+0.80	1	2852
10:11:13	19.15	19.25	19.25	+0.85	2	2851
10:11:01	19.20	19.25	19.20	+0.80	5	2849
10:10:58	19.15	19.25	19.25	+0.85	2	2844
10:10:57	19.15	19.25	19.25	+0.85	5	2842
10:10:56	19.20	19.25	19.20	+0.80	1	2837
10:10:51	19.15	19.25	19.15	+0.75	3	2836
10:10:41	19.15	19.25	19.25	+0.85	1	2833
10:10:32	19.15	19.25	19.25	+0.85	10	2832
10:10:32	19.20	19.25	19.20	+0.80	16	2822
10:10:32	19.20	19.25	19.20	+0.80	2	2806
10:10:32	19.20	19.25	19.20	+0.80	2	2804
10:10:31	19.20	19.25	19.20	+0.80	2	2802
10:10:29	19.20	19.25	19.25	+0.85	1	2800
10:10:28	19.20	19.25	19.20	+0.80	10	2799
10:10:17	19.20	19.25	19.25	+0.85	2	2789
10:10:12	19.20	19.25	19.25	+0.85	1	2787
10:10:06	19.25	19.30	19.25	+0.85	4	2786
10:10:05	19.25	19.30	19.25	+0.85	8	2782
10:10:04	19.25	19.30	19.25	+0.85	1	2774
10:09:59	19.20	19.25	19.25	+0.85	4	2773
10:09:56	19.20	19.25	19.25	+0.85	1	2769
10:09:54	19.20	19.30	19.30	+0.90	1	2768
10:09:53	19.25	19.30	19.25	+0.85	5	2767
10:09:52	19.20	19.30	19.20	+0.80	1	2762
10:09:49	19.20	19.30	19.30	+0.90	10	2761
10:09:48	19.25	19.30	19.25	+0.85	1	2751
10:09:48	19.25	19.30	19.25	+0.85	52	2750
10:09:48	19.30	19.35	19.30	+0.90	1	2698
10:09:47	19.30	19.35	19.30	+0.90	7	2697
10:09:46	19.30	19.35	19.30	+0.90	1	2690
10:09:46	19.30	19.35	19.30	+0.90	1	2689
10:09:45	19.25	19.30	19.30	+0.90	1	2688
10:09:45	19.30	19.35	19.30	+0.90	3	2687
10:09:45	19.25	19.35	19.35	+0.95	1	2684
10:09:45	19.25	19.30	19.35	+0.95	3	2683
10:09:45	19.25	19.30	19.30	+0.90	12	2680
10:09:45	19.25	19.30	19.30	+0.90	12	2668
10:09:41	19.25	19.30	19.30	+0.90	1	2656
10:09:35	19.20	19.30	19.30	+0.90	5	2655
10:09:33	19.25	19.30	19.25	+0.85	2	2650
10:09:33	19.25	19.30	19.25	+0.85	3	2648
10:09:32	19.25	19.30	19.25	+0.85	3	2645
10:09:32	19.25	19.30	19.25	+0.85	2	2642
10:09:30	19.25	19.30	19.25	+0.85	2	2640
10:09:29	19.25	19.30	19.30	+0.90	5	2638
10:09:26	19.25	19.30	19.25	+0.85	1	2633
10:09:24	19.25	19.30	19.25	+0.85	11	2632
10:09:24	19.30	19.35	19.30	+0.90	1	2621
10:09:22	19.25	19.35	19.25	+0.85	1	2620
10:09:20	19.30	19.35	19.30	+0.90	1	2619
10:09:20	19.30	19.35	19.30	+0.90	2	2618
10:09:20	19.30	19.35	19.35	+0.95	3	2616
10:09:20	19.25	19.30	19.30	+0.90	10	2613
10:09:20	19.25	19.30	19.30	+0.90	1	2603
10:09:19	19.25	19.30	19.35	+0.95	30	2602
10:09:19	19.25	19.30	19.30	+0.90	6	2572
10:09:16	19.25	19.30	19.30	+0.90	1	2566
10:09:10	19.25	19.30	19.30	+0.90	15	2565
10:09:10	19.25	19.30	19.25	+0.85	2	2550
10:09:08	19.25	19.30	19.30	+0.90	3	2548
10:09:02	19.25	19.30	19.25	+0.85	1	2545
10:09:00	19.20	19.30	19.30	+0.90	1	2544
10:08:59	19.20	19.30	19.30	+0.90	1	2543
10:08:58	19.20	19.25	19.25	+0.85	1	2542
10:08:58	19.20	19.25	19.25	+0.85	1	2541
10:08:55	19.20	19.25	19.25	+0.85	2	2540
10:08:55	19.20	19.25	19.20	+0.80	1	2538
10:08:54	19.20	19.25	19.20	+0.80	1	2537
10:08:51	19.20	19.25	19.20	+0.80	1	2536
10:08:48	19.15	19.25	19.25	+0.85	5	2535
10:08:45	19.15	19.20	19.20	+0.80	1	2530
10:08:45	19.20	19.25	19.20	+0.80	1	2529
10:08:45	19.15	19.25	19.25	+0.85	5	2528
10:08:44	19.20	19.30	19.20	+0.80	15	2523
10:08:42	19.20	19.25	19.25	+0.85	1	2508
10:08:41	19.25	19.30	19.25	+0.85	4	2507
10:08:41	19.20	19.25	19.25	+0.85	1	2503
10:08:41	19.25	19.30	19.25	+0.85	1	2502
10:08:36	19.25	19.30	19.25	+0.85	6	2501
10:08:36	19.25	19.30	19.25	+0.85	10	2495
10:08:35	19.25	19.30	19.25	+0.85	1	2485
10:08:35	19.25	19.30	19.25	+0.85	5	2484
10:08:34	19.25	19.30	19.25	+0.85	1	2479
10:08:31	19.20	19.25	19.25	+0.85	4	2478
10:08:31	19.20	19.25	19.25	+0.85	5	2474
10:08:31	19.20	19.25	19.25	+0.85	30	2469
10:08:31	19.20	19.25	19.20	+0.80	5	2439
10:08:30	19.20	19.25	19.25	+0.85	6	2434
10:08:30	19.20	19.25	19.20	+0.80	4	2428
10:08:28	19.20	19.25	19.25	+0.85	10	2424
10:08:27	19.15	19.20	19.20	+0.80	32	2414
10:08:27	19.15	19.20	19.20	+0.80	15	2382
10:08:27	19.15	19.20	19.20	+0.80	1	2367
10:08:26	19.15	19.20	19.20	+0.80	1	2366
10:08:26	19.15	19.20	19.20	+0.80	3	2365
10:08:25	19.15	19.20	19.20	+0.80	5	2362
10:08:12	19.15	19.20	19.15	+0.75	5	2357
10:08:07	19.10	19.15	19.15	+0.75	18	2352
10:08:07	19.10	19.15	19.15	+0.75	7	2334
10:08:07	19.10	19.15	19.15	+0.75	12	2327
10:08:07	19.10	19.15	19.15	+0.75	31	2315
10:08:03	19.05	19.10	19.10	+0.70	33	2284
10:08:03	19.05	19.10	19.10	+0.70	6	2251
10:08:03	19.05	19.10	19.10	+0.70	2	2245
10:08:03	19.05	19.10	19.10	+0.70	36	2243
10:08:03	19.05	19.10	19.10	+0.70	10	2207
10:08:03	19.05	19.10	19.10	+0.70	2	2197
10:07:54	19.05	19.10	19.05	+0.65	1	2195
10:07:45	19.05	19.10	19.05	+0.65	3	2194
10:07:42	19.00	19.05	19.05	+0.65	1	2191
10:07:36	19.00	19.05	19.05	+0.65	24	2190
10:07:36	19.00	19.05	19.05	+0.65	30	2166
10:07:22	19.05	19.10	19.05	+0.65	1	2136
10:07:21	19.05	19.10	19.05	+0.65	1	2135
10:07:21	19.05	19.10	19.05	+0.65	3	2134
10:07:20	19.05	19.10	19.05	+0.65	1	2131
10:07:03	19.05	19.10	19.05	+0.65	1	2130
10:07:01	19.00	19.10	19.00	+0.60	1	2129
10:06:54	19.05	19.10	19.05	+0.65	1	2128
10:06:53	19.05	19.10	19.05	+0.65	1	2127
10:06:47	19.05	19.10	19.05	+0.65	2	2126
10:06:47	19.00	19.05	19.05	+0.65	5	2124
10:06:45	19.05	19.10	19.05	+0.65	4	2119
10:06:43	19.05	19.10	19.05	+0.65	2	2115
10:06:41	19.05	19.10	19.05	+0.65	1	2113
10:06:28	19.00	19.05	19.05	+0.65	1	2112
10:06:21	19.00	19.05	19.05	+0.65	4	2111
10:06:21	19.00	19.05	19.05	+0.65	2	2107
10:06:18	19.00	19.05	19.05	+0.65	1	2105
10:06:01	19.05	19.10	19.05	+0.65	13	2104
10:05:52	19.05	19.10	19.10	+0.70	3	2091
10:05:39	19.10	19.15	19.10	+0.70	1	2088
10:05:38	19.10	19.15	19.10	+0.70	1	2087
10:05:37	19.10	19.15	19.10	+0.70	22	2086
10:05:37	19.05	19.10	19.10	+0.70	5	2064
10:05:21	19.10	19.15	19.10	+0.70	4	2059
10:05:21	19.10	19.15	19.10	+0.70	2	2055
10:05:21	19.05	19.10	19.10	+0.70	1	2053
10:05:12	19.00	19.05	19.05	+0.65	5	2052
10:05:10	19.00	19.20	19.00	+0.60	34	2047
10:05:10	19.15	19.20	19.15	+0.75	3	2013
10:05:10	19.00	19.10	19.15	+0.75	40	2010
10:05:10	19.00	19.10	19.10	+0.70	7	1970
10:05:08	19.00	19.10	19.10	+0.70	1	1963
10:05:04	19.05	19.10	19.05	+0.65	10	1962
10:04:57	19.05	19.15	19.05	+0.65	8	1952
10:04:57	19.05	19.15	19.05	+0.65	12	1944
10:04:45	19.05	19.15	19.15	+0.75	1	1932
10:04:33	19.05	19.15	19.15	+0.75	1	1931
10:04:33	19.10	19.15	19.10	+0.70	4	1930
10:04:33	19.10	19.15	19.10	+0.70	12	1926
10:04:32	19.10	19.20	19.20	+0.80	2	1914
10:04:31	19.10	19.15	19.15	+0.75	2	1912
10:04:29	19.10	19.15	19.10	+0.70	5	1910
10:04:29	19.10	19.15	19.15	+0.75	3	1905
10:04:20	19.10	19.20	19.10	+0.70	2	1902
10:04:20	19.10	19.15	19.15	+0.75	1	1900
10:04:13	19.10	19.20	19.10	+0.70	1	1899
10:04:08	19.05	19.10	19.10	+0.70	1	1898
10:04:05	19.05	19.10	19.20	+0.80	47	1897
10:04:05	19.05	19.10	19.15	+0.75	32	1850
10:04:05	19.05	19.10	19.10	+0.70	21	1818
10:03:59	19.05	19.10	19.05	+0.65	1	1797
10:03:55	19.05	19.10	19.10	+0.70	6	1796
10:03:54	19.05	19.10	19.10	+0.70	1	1790
10:03:53	19.00	19.05	19.05	+0.65	1	1789
10:03:44	19.00	19.10	19.10	+0.70	2	1788
10:03:43	19.00	19.05	19.05	+0.65	1	1786
10:03:42	19.05	19.10	19.05	+0.65	10	1785
10:03:31	19.05	19.10	19.05	+0.65	1	1775
10:03:29	19.05	19.10	19.10	+0.70	2	1774
10:03:28	19.05	19.10	19.10	+0.70	2	1772
10:03:26	19.05	19.10	19.05	+0.65	1	1770
10:03:19	19.05	19.10	19.10	+0.70	4	1769
10:03:14	19.05	19.10	19.05	+0.65	1	1765
10:03:13	19.05	19.10	19.05	+0.65	2	1764
10:03:12	19.05	19.10	19.05	+0.65	3	1762
10:03:08	19.05	19.10	19.05	+0.65	5	1759
10:03:01	19.05	19.10	19.05	+0.65	6	1754
10:02:56	19.00	19.05	19.05	+0.65	1	1748
10:02:44	19.00	19.10	19.10	+0.70	2	1747
10:02:44	19.00	19.05	19.05	+0.65	1	1745
10:02:38	19.00	19.05	19.05	+0.65	1	1744
10:02:38	19.00	19.05	19.00	+0.60	1	1743
10:02:37	18.95	19.00	19.00	+0.60	1	1742
10:02:35	18.95	19.05	19.05	+0.65	1	1741
10:02:31	18.95	19.00	19.00	+0.60	1	1740
10:02:30	18.95	19.05	19.05	+0.65	2	1739
10:02:20	18.95	19.00	19.00	+0.60	12	1737
10:02:20	19.00	19.10	19.00	+0.60	38	1725
10:02:17	19.05	19.10	19.05	+0.65	6	1687
10:02:17	19.05	19.10	19.05	+0.65	1	1681
10:02:17	19.05	19.10	19.05	+0.65	2	1680
10:02:13	19.00	19.05	19.05	+0.65	9	1678
10:01:56	19.05	19.10	19.05	+0.65	2	1669
10:01:54	19.05	19.10	19.05	+0.65	1	1667
10:01:53	19.00	19.05	19.05	+0.65	2	1666
10:01:47	19.00	19.05	19.05	+0.65	17	1664
10:01:33	19.00	19.05	19.00	+0.60	1	1647
10:01:31	19.05	19.10	19.05	+0.65	9	1646
10:01:27	19.05	19.10	19.05	+0.65	1	1637
10:01:21	19.05	19.15	19.05	+0.65	1	1636
10:01:19	19.10	19.15	19.10	+0.70	1	1635
10:01:18	19.10	19.15	19.10	+0.70	1	1634
10:01:16	19.10	19.15	19.10	+0.70	1	1633
10:01:11	19.05	19.15	19.15	+0.75	1	1632
10:01:11	19.10	19.15	19.10	+0.70	1	1631
10:01:09	19.10	19.15	19.10	+0.70	1	1630
10:01:07	19.10	19.15	19.10	+0.70	1	1629
10:01:04	19.15	19.20	19.15	+0.75	1	1628
10:01:02	19.05	19.15	19.15	+0.75	5	1627
10:00:58	19.00	19.05	19.05	+0.65	4	1622
10:00:57	19.00	19.10	19.10	+0.70	13	1618
10:00:55	19.05	19.15	19.05	+0.65	1	1605
10:00:52	19.00	19.10	19.15	+0.75	4	1604
10:00:52	19.00	19.10	19.10	+0.70	6	1600
10:00:46	19.00	19.10	19.10	+0.70	1	1594
10:00:45	19.05	19.10	19.05	+0.65	5	1593
10:00:40	19.05	19.15	19.15	+0.75	1	1588
10:00:24	19.05	19.20	19.20	+0.80	6	1587
10:00:16	19.00	19.15	19.20	+0.80	12	1581
10:00:16	19.00	19.15	19.15	+0.75	4	1569
10:00:16	19.00	19.15	19.15	+0.75	5	1565
10:00:16	19.00	19.10	19.10	+0.70	3	1560
10:00:16	19.00	19.10	19.10	+0.70	17	1557
10:00:15	18.95	19.00	19.00	+0.60	2	1540
10:00:15	18.95	19.00	19.00	+0.60	3	1538
10:00:15	18.95	19.00	19.00	+0.60	16	1535
10:00:15	18.95	19.00	19.00	+0.60	12	1519
10:00:14	18.90	18.95	18.95	+0.55	11	1507
10:00:14	18.90	18.95	18.95	+0.55	38	1496
10:00:14	18.85	18.90	18.90	+0.50	9	1458
10:00:14	18.85	18.90	18.90	+0.50	38	1449
10:00:14	18.85	18.90	18.90	+0.50	1	1411
10:00:14	18.85	18.90	18.90	+0.50	1	1410
10:00:04	18.85	18.90	18.85	+0.45	3	1409
09:59:55	18.85	18.90	18.85	+0.45	10	1406
09:59:55	18.85	18.90	18.85	+0.45	6	1396
09:59:54	18.85	18.90	18.85	+0.45	1	1390
09:59:50	18.85	18.90	18.85	+0.45	2	1389
09:59:43	18.85	18.90	18.85	+0.45	5	1387
09:59:37	18.85	18.90	18.90	+0.50	1	1382
09:59:23	18.85	18.90	18.85	+0.45	1	1381
09:59:06	18.85	18.90	18.85	+0.45	5	1380
09:58:47	18.85	18.90	18.90	+0.50	1	1375
09:58:31	18.90	18.95	18.90	+0.50	20	1374
09:58:31	18.90	18.95	18.90	+0.50	1	1354
09:58:21	18.90	18.95	18.90	+0.50	1	1353
09:58:11	18.90	18.95	18.90	+0.50	5	1352
09:58:11	18.85	18.90	18.90	+0.50	1	1347
09:58:11	18.90	18.95	18.90	+0.50	1	1346
09:58:08	18.90	18.95	18.95	+0.55	5	1345
09:58:07	18.85	18.90	18.90	+0.50	1	1340
09:58:05	18.85	18.90	18.90	+0.50	5	1339
09:58:02	18.90	18.95	18.90	+0.50	5	1334
09:57:49	18.90	19.00	18.90	+0.50	18	1329
09:57:49	18.95	19.00	18.95	+0.55	4	1311
09:57:49	18.90	18.95	18.95	+0.55	6	1307
09:57:48	18.90	18.95	18.95	+0.55	1	1301
09:57:47	18.90	18.95	18.95	+0.55	1	1300
09:57:40	18.95	19.00	18.95	+0.55	1	1299
09:57:37	18.95	19.00	18.95	+0.55	1	1298
09:57:37	18.90	18.95	18.95	+0.55	1	1297
09:57:36	18.90	18.95	18.95	+0.55	2	1296
09:57:36	18.90	18.95	18.95	+0.55	3	1294
09:57:34	18.90	18.95	18.95	+0.55	1	1291
09:57:33	18.90	18.95	18.95	+0.55	4	1290
09:57:28	18.95	19.00	18.95	+0.55	1	1286
09:57:27	18.95	19.00	18.95	+0.55	1	1285
09:57:27	18.95	19.00	18.95	+0.55	2	1284
09:57:27	18.90	19.00	18.90	+0.50	1	1282
09:57:27	18.90	18.95	18.95	+0.55	1	1281
09:57:26	18.90	19.00	19.00	+0.60	3	1280
09:57:24	18.90	18.95	18.95	+0.55	1	1277
09:57:20	18.95	19.00	18.95	+0.55	1	1276
09:57:20	18.90	18.95	18.95	+0.55	1	1275
09:57:18	18.90	18.95	19.00	+0.60	4	1274
09:57:18	18.90	18.95	18.95	+0.55	6	1270
09:57:18	18.90	18.95	18.95	+0.55	1	1264
09:57:16	18.85	18.95	18.95	+0.55	1	1263
09:57:15	18.90	18.95	18.90	+0.50	1	1262
09:57:15	18.90	18.95	18.95	+0.55	1	1261
09:57:13	18.95	19.00	18.95	+0.55	1	1260
09:57:13	18.95	19.00	18.95	+0.55	1	1259
09:57:12	18.95	19.00	18.95	+0.55	8	1258
09:57:12	18.95	19.00	18.95	+0.55	5	1250
09:57:12	18.90	18.95	18.95	+0.55	7	1245
09:57:12	18.90	18.95	18.95	+0.55	25	1238
09:57:12	18.90	18.95	18.95	+0.55	20	1213
09:57:10	18.90	18.95	18.95	+0.55	2	1193
09:57:07	18.85	18.90	18.90	+0.50	9	1191
09:57:07	18.85	18.90	18.90	+0.50	20	1182
09:57:06	18.85	18.90	18.90	+0.50	1	1162
09:57:00	18.80	18.85	18.85	+0.45	20	1161
09:56:59	18.80	18.85	18.80	+0.40	1	1141
09:56:55	18.80	18.85	18.85	+0.45	5	1140
09:56:49	18.80	18.85	18.85	+0.45	5	1135
09:56:42	18.75	18.85	18.85	+0.45	3	1130
09:56:34	18.75	18.85	18.75	+0.35	1	1127
09:56:34	18.75	18.80	18.80	+0.40	38	1126
09:56:34	18.75	18.80	18.80	+0.40	12	1088
09:56:28	18.70	18.75	18.75	+0.35	8	1076
09:56:23	18.70	18.75	18.75	+0.35	3	1068
09:56:22	18.70	18.75	18.70	+0.30	1	1065
09:56:15	18.70	18.75	18.75	+0.35	1	1064
09:56:09	18.75	18.80	18.75	+0.35	1	1063
09:56:08	18.75	18.80	18.75	+0.35	4	1062
09:56:07	18.75	18.80	18.75	+0.35	1	1058
09:55:59	18.75	18.80	18.75	+0.35	2	1057
09:55:56	18.75	18.80	18.75	+0.35	2	1055
09:55:53	18.75	18.80	18.75	+0.35	3	1053
09:55:53	18.75	18.80	18.75	+0.35	1	1050
09:55:51	18.75	18.80	18.75	+0.35	1	1049
09:55:46	18.75	18.80	18.75	+0.35	1	1048
09:55:39	18.75	18.80	18.75	+0.35	1	1047
09:55:25	18.75	18.80	18.75	+0.35	4	1046
09:55:16	18.70	18.75	18.75	+0.35	1	1042
09:55:16	18.75	18.80	18.75	+0.35	2	1041
09:55:16	18.75	18.80	18.75	+0.35	3	1039
09:55:16	18.70	18.75	18.75	+0.35	3	1036
09:55:11	18.75	18.80	18.75	+0.35	2	1033
09:55:11	18.70	18.75	18.75	+0.35	2	1031
09:55:07	18.75	18.80	18.75	+0.35	16	1029
09:55:07	18.70	18.75	18.75	+0.35	4	1013
09:55:01	18.70	18.75	18.75	+0.35	2	1009
09:54:58	18.70	18.75	18.75	+0.35	2	1007
09:54:45	18.70	18.75	18.75	+0.35	1	1005
09:54:42	18.70	18.75	18.75	+0.35	5	1004
09:54:34	18.70	18.75	18.75	+0.35	1	999
09:54:26	18.70	18.75	18.75	+0.35	1	998
09:54:26	18.70	18.75	18.70	+0.30	2	997
09:54:25	18.70	18.75	18.75	+0.35	1	995
09:54:15	18.70	18.75	18.75	+0.35	3	994
09:54:08	18.70	18.75	18.70	+0.30	1	991
09:54:01	18.70	18.75	18.70	+0.30	1	990
09:53:55	18.70	18.80	18.70	+0.30	1	989
09:53:54	18.70	18.75	18.75	+0.35	1	988
09:53:54	18.70	18.75	18.75	+0.35	10	987
09:53:52	18.65	18.70	18.70	+0.30	1	977
09:53:49	18.70	18.75	18.70	+0.30	1	976
09:53:46	18.65	18.70	18.70	+0.30	2	975
09:53:46	18.70	18.75	18.70	+0.30	8	973
09:53:38	18.65	18.70	18.70	+0.30	3	965
09:53:38	18.65	18.70	18.70	+0.30	1	962
09:53:34	18.70	18.75	18.70	+0.30	1	961
09:53:34	18.70	18.75	18.70	+0.30	1	960
09:53:33	18.70	18.75	18.70	+0.30	2	959
09:53:31	18.70	18.75	18.70	+0.30	4	957
09:53:31	18.65	18.70	18.70	+0.30	1	953
09:53:27	18.65	18.70	18.70	+0.30	2	952
09:53:27	18.65	18.70	18.70	+0.30	2	950
09:53:26	18.65	18.70	18.70	+0.30	3	948
09:53:26	18.65	18.70	18.70	+0.30	1	945
09:53:23	18.65	18.70	18.70	+0.30	2	944
09:53:19	18.60	18.65	18.65	+0.25	23	942
09:53:17	18.60	18.65	18.65	+0.25	1	919
09:53:12	18.55	18.60	18.60	+0.20	1	918
09:53:07	18.55	18.60	18.60	+0.20	2	917
09:53:06	18.55	18.65	18.65	+0.25	1	915
09:53:05	18.55	18.60	18.60	+0.20	2	914
09:53:05	18.55	18.60	18.60	+0.20	3	912
09:53:05	18.55	18.60	18.60	+0.20	20	909
09:52:59	18.55	18.60	18.60	+0.20	3	889
09:52:44	18.55	18.60	18.60	+0.20	1	886
09:52:44	18.55	18.60	18.60	+0.20	1	885
09:52:34	18.55	18.60	18.60	+0.20	1	884
09:52:34	18.55	18.60	18.60	+0.20	1	883
09:52:33	18.55	18.60	18.60	+0.20	1	882
09:52:33	18.55	18.60	18.60	+0.20	5	881
09:52:23	18.55	18.60	18.60	+0.20	3	876
09:52:09	18.55	18.60	18.55	+0.15	1	873
09:51:54	18.55	18.60	18.55	+0.15	1	872
09:51:46	18.50	18.55	18.55	+0.15	27	871
09:51:46	18.50	18.55	18.55	+0.15	5	844
09:51:39	18.50	18.55	18.50	+0.10	1	839
09:51:39	18.50	18.55	18.50	+0.10	1	838
09:51:03	18.50	18.55	18.50	+0.10	1	837
09:51:01	18.50	18.55	18.50	+0.10	1	836
09:50:54	18.50	18.55	18.50	+0.10	1	835
09:50:48	18.50	18.55	18.50	+0.10	1	834
09:50:40	18.50	18.55	18.50	+0.10	1	833
09:50:19	18.45	18.50	18.50	+0.10	38	832
09:50:19	18.45	18.50	18.50	+0.10	4	794
09:50:19	18.45	18.50	18.50	+0.10	1	790
09:50:19	18.45	18.50	18.50	+0.10	2	789
09:50:01	18.45	18.50	18.50	+0.10	1	787
09:49:03	18.40	18.45	18.45	+0.05	6	786
09:49:02	18.45	18.50	18.45	+0.05	1	780
09:48:48	18.40	18.45	18.45	+0.05	1	779
09:48:44	18.40	18.45	18.45	+0.05	2	778
09:48:05	18.45	18.50	18.45	+0.05	3	776
09:48:05	18.45	18.50	18.45	+0.05	7	773
09:48:05	18.30	18.40	18.45	+0.05	17	766
09:48:05	18.30	18.40	18.40	0	3	749
09:48:01	18.30	18.40	18.40	0	2	746
09:47:33	18.40	18.45	18.40	0	20	744
09:47:05	18.40	18.45	18.45	+0.05	1	724
09:46:44	18.40	18.45	18.45	+0.05	1	723
09:46:04	18.40	18.45	18.45	+0.05	1	722
09:45:49	18.40	18.45	18.45	+0.05	1	721
09:45:41	18.40	18.45	18.45	+0.05	5	720
09:45:32	18.40	18.45	18.40	0	2	715
09:45:32	18.40	18.45	18.40	0	2	713
09:45:31	18.40	18.45	18.40	0	5	711
09:45:31	18.30	18.35	18.40	0	21	706
09:45:31	18.30	18.35	18.35	-0.05	1	685
09:45:03	18.35	18.40	18.35	-0.05	1	684
09:45:03	18.35	18.40	18.35	-0.05	1	683
09:45:03	18.30	18.35	18.35	-0.05	1	682
09:44:39	18.30	18.35	18.35	-0.05	1	681
09:44:19	18.35	18.40	18.35	-0.05	20	680
09:44:19	18.35	18.40	18.35	-0.05	4	660
09:44:02	18.35	18.40	18.35	-0.05	1	656
09:43:35	18.35	18.40	18.35	-0.05	3	655
09:43:04	18.35	18.40	18.35	-0.05	1	652
09:42:39	18.35	18.40	18.35	-0.05	34	651
09:42:39	18.35	18.40	18.35	-0.05	6	617
09:42:35	18.35	18.40	18.40	0	1	611
09:42:11	18.35	18.40	18.35	-0.05	2	610
09:42:03	18.35	18.40	18.35	-0.05	2	608
09:42:01	18.30	18.35	18.35	-0.05	2	606
09:41:43	18.35	18.40	18.35	-0.05	1	604
09:41:43	18.30	18.35	18.35	-0.05	1	603
09:40:15	18.35	18.40	18.35	-0.05	1	602
09:39:52	18.35	18.40	18.35	-0.05	1	601
09:39:16	18.35	18.40	18.35	-0.05	2	600
09:38:45	18.35	18.40	18.40	0	1	598
09:35:28	18.35	18.40	18.40	0	5	597
09:34:40	18.35	18.40	18.40	0	2	592
09:33:53	18.30	18.40	18.40	0	1	590
09:33:49	18.30	18.40	18.40	0	1	589
09:33:42	18.30	18.40	18.40	0	1	588
09:33:15	18.30	18.40	18.30	-0.10	3	587
09:33:14	18.30	18.35	18.35	-0.05	14	584
09:33:12	18.25	18.30	18.30	-0.10	16	570
09:33:12	18.25	18.30	18.30	-0.10	18	554
09:33:12	18.25	18.30	18.30	-0.10	1	536
09:31:20	18.25	18.30	18.30	-0.10	1	535
09:30:52	18.25	18.30	18.30	-0.10	2	534
09:30:29	18.25	18.30	18.30	-0.10	1	532
09:29:46	18.25	18.30	18.25	-0.15	1	531
09:29:22	18.25	18.30	18.25	-0.15	1	530
09:28:52	18.25	18.30	18.25	-0.15	3	529
09:27:13	18.25	18.35	18.25	-0.15	10	526
09:27:13	18.25	18.35	18.25	-0.15	1	516
09:27:08	18.25	18.30	18.30	-0.10	1	515
09:27:08	18.25	18.30	18.30	-0.10	1	514
09:26:49	18.30	18.35	18.30	-0.10	1	513
09:26:49	18.30	18.35	18.30	-0.10	10	512
09:26:25	18.30	18.35	18.25	-0.15	2	502
09:26:25	18.30	18.35	18.30	-0.10	1	500
09:25:53	18.30	18.35	18.30	-0.10	1	499
09:25:35	18.25	18.30	18.30	-0.10	10	498
09:25:23	18.25	18.30	18.30	-0.10	9	488
09:25:06	18.25	18.30	18.30	-0.10	2	479
09:24:39	18.25	18.30	18.30	-0.10	1	477
09:24:26	18.25	18.30	18.30	-0.10	15	476
09:23:07	18.30	18.35	18.30	-0.10	12	461
09:22:33	18.25	18.30	18.30	-0.10	6	449
09:22:28	18.25	18.30	18.30	-0.10	1	443
09:21:58	18.25	18.30	18.25	-0.15	2	442
09:21:55	18.30	18.35	18.30	-0.10	6	440
09:21:50	18.30	18.35	18.30	-0.10	1	434
09:21:20	18.25	18.30	18.30	-0.10	30	433
09:21:20	18.25	18.30	18.30	-0.10	1	403
09:21:20	18.25	18.30	18.30	-0.10	7	402
09:20:45	18.20	18.25	18.25	-0.15	1	395
09:20:30	18.25	18.30	18.25	-0.15	1	394
09:20:14	18.20	18.30	18.20	-0.20	5	393
09:20:14	18.20	18.30	18.20	-0.20	2	388
09:20:14	18.25	18.30	18.25	-0.15	67	386
09:20:11	18.30	18.35	18.30	-0.10	1	319
09:20:04	18.30	18.35	18.30	-0.10	1	318
09:19:42	18.30	18.35	18.30	-0.10	1	317
09:19:29	18.30	18.35	18.30	-0.10	6	316
09:19:01	18.25	18.35	18.25	-0.15	5	310
09:18:12	18.25	18.35	18.25	-0.15	1	305
09:18:12	18.30	18.35	18.25	-0.15	20	304
09:18:12	18.30	18.35	18.30	-0.10	3	284
09:17:39	18.25	18.30	18.30	-0.10	1	281
09:17:39	18.30	18.35	18.30	-0.10	5	280
09:16:49	18.30	18.35	18.30	-0.10	2	275
09:16:39	18.30	18.35	18.30	-0.10	5	273
09:16:17	18.25	18.30	18.30	-0.10	3	268
09:16:11	18.30	18.35	18.30	-0.10	18	265
09:16:11	18.30	18.35	18.30	-0.10	15	247
09:16:10	18.30	18.35	18.30	-0.10	1	232
09:15:58	18.35	18.40	18.35	-0.05	2	231
09:15:50	18.35	18.40	18.35	-0.05	1	229
09:15:32	18.35	18.40	18.35	-0.05	1	228
09:14:12	18.35	18.40	18.35	-0.05	3	227
09:14:12	18.35	18.40	18.35	-0.05	3	224
09:13:51	18.35	18.40	18.35	-0.05	18	221
09:13:51	18.40	18.45	18.40	0	7	203
09:11:23	18.40	18.45	18.40	0	20	196
09:11:14	18.40	18.45	18.40	0	3	176
09:09:37	18.45	18.50	18.45	+0.05	21	173
09:08:46	18.45	18.50	18.45	+0.05	1	152
09:05:36	18.40	18.45	18.45	+0.05	1	151
09:05:31	18.40	18.45	18.45	+0.05	1	150
09:04:54	18.45	18.50	18.45	+0.05	2	149
09:04:45	18.45	18.50	18.45	+0.05	2	147
09:04:41	18.45	18.50	18.45	+0.05	1	145
09:04:31	18.45	18.50	18.45	+0.05	1	144
09:04:30	18.45	18.50	18.45	+0.05	1	143
09:04:05	18.40	18.50	18.50	+0.10	1	142
09:03:59	18.45	18.55	18.45	+0.05	1	141
09:03:52	18.45	18.50	18.50	+0.10	1	140
09:03:43	18.50	18.55	18.50	+0.10	1	139
09:03:43	18.50	18.55	18.50	+0.10	23	138
09:03:43	18.50	18.55	18.50	+0.10	2	115
09:03:43	18.40	18.50	18.50	+0.10	25	113
09:03:36	18.45	18.50	18.45	+0.05	3	88
09:03:36	18.40	18.45	18.45	+0.05	7	85
09:03:26	18.40	18.45	18.45	+0.05	2	78
09:03:13	18.40	18.45	18.45	+0.05	1	76
09:03:03	18.40	18.45	18.40	0	1	75
09:02:59	18.40	18.45	18.40	0	1	74
09:02:06	18.35	18.45	18.35	-0.05	1	73
09:01:28	18.35	18.45	18.30	-0.10	21	72
09:01:28	18.35	18.45	18.35	-0.05	19	51
09:01:19	18.35	18.40	18.40	0	8	32
09:01:19	18.35	18.40	18.40	0	1	24
09:00:37	18.35	18.40	18.35	-0.05	2	23
09:00:12	18.40	18.45	18.40	0	13	21
09:00:12	--	--	18.40	0	8	8

　

其他人也逛...

MyCard 3290點虛擬點數卡

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值3, 000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

PChome 購物儲值2, 000元

全家1000元虛擬禮物卡

PChome 購物儲值6, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 2000點虛擬點數卡

PChome 購物儲值5, 000元

PChome 購物儲值10, 000元

【台股盤後】重挫774點創史上最...

劉德音年薪減少1.1億元魏哲家...

我的自選股

即時重大訊息

‧台股盤中一瀉千點、單日崩跌774...
‧台股爆量崩跌終場挫774點創史...
‧群創首季每股損失0.45元估第2...

加密貨幣

比特幣BTC	64170.26	657.51	1.04%
以太幣ETH	3094.37	28.34	0.92%
瑞波幣XRP	0.505541	0.00	0.51%
比特幣現金BCH	486.14	2.83	0.59%
萊特幣LTC	81.31	0.51	0.63%
卡達幣ADA	0.472037	0.01	3.03%
波場幣TRX	0.110422	0.00	1.00%
恆星幣XLM	0.112338	0.00	1.65%

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。