最新國發會研議國家融資保證機制支撐2500億美元信保熱門25年誠品中壢大江店將熄燈租約期滿營業至2/22

更新報價

全　友 (2305) 電腦/周邊設備上市

14.85 ▼-1.05 -6.60% 0.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.05	6,256	14.80	41	14.85	13	15.50	15.65	14.70	15.90

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	14.80	14.85	14.85	-1.05	5	6256
13:30:00	14.80	14.85	14.85	-1.05	290	6251
13:24:58	14.85	14.90	14.85	-1.05	1	5961
13:24:55	14.85	14.90	14.85	-1.05	3	5960
13:24:41	14.85	14.90	14.85	-1.05	2	5957
13:24:29	14.85	14.90	14.85	-1.05	2	5955
13:24:26	14.85	14.90	14.85	-1.05	1	5953
13:24:21	14.85	14.90	14.85	-1.05	27	5952
13:24:03	14.90	14.95	14.90	-1.00	3	5925
13:23:56	14.90	14.95	14.90	-1.00	1	5922
13:23:39	14.90	14.95	14.85	-1.05	3	5921
13:23:39	14.90	14.95	14.90	-1.00	2	5918
13:23:07	14.85	14.95	14.85	-1.05	2	5916
13:23:07	14.85	14.90	14.90	-1.00	1	5914
13:23:00	14.90	14.95	14.90	-1.00	1	5913
13:23:00	14.90	14.95	14.95	-0.95	29	5912
13:23:00	14.90	14.95	14.90	-1.00	15	5883
13:23:00	14.90	14.95	14.90	-1.00	20	5868
13:22:48	14.90	14.95	14.90	-1.00	1	5848
13:22:39	14.90	14.95	14.90	-1.00	1	5847
13:22:36	14.90	14.95	14.90	-1.00	10	5846
13:22:34	14.90	14.95	14.90	-1.00	5	5836
13:22:09	14.90	14.95	14.90	-1.00	2	5831
13:21:55	14.90	14.95	14.90	-1.00	8	5829
13:21:42	14.90	14.95	14.90	-1.00	2	5821
13:21:24	14.90	14.95	14.95	-0.95	1	5819
13:21:14	14.90	14.95	14.95	-0.95	1	5818
13:20:55	14.90	14.95	14.95	-0.95	1	5817
13:20:48	14.90	14.95	14.90	-1.00	10	5816
13:20:41	14.90	14.95	14.95	-0.95	1	5806
13:20:25	14.90	14.95	14.90	-1.00	2	5805
13:19:40	14.90	14.95	14.90	-1.00	4	5803
13:19:06	14.90	14.95	14.90	-1.00	1	5799
13:19:01	14.90	14.95	14.90	-1.00	1	5798
13:18:50	14.90	14.95	14.90	-1.00	1	5797
13:18:36	14.90	14.95	14.90	-1.00	6	5796
13:18:10	14.90	14.95	14.95	-0.95	1	5790
13:18:08	14.90	14.95	14.95	-0.95	8	5789
13:17:56	14.90	14.95	14.90	-1.00	10	5781
13:17:33	14.90	14.95	14.95	-0.95	1	5771
13:17:04	14.90	14.95	14.95	-0.95	3	5770
13:17:00	14.95	15.00	14.95	-0.95	12	5767
13:17:00	14.95	15.00	14.95	-0.95	24	5755
13:16:48	14.95	15.00	15.00	-0.90	2	5731
13:16:20	14.95	15.00	14.95	-0.95	7	5729
13:16:09	14.95	15.00	14.95	-0.95	12	5722
13:15:39	14.95	15.00	14.95	-0.95	10	5710
13:15:38	14.90	14.95	14.95	-0.95	6	5700
13:15:35	14.90	14.95	14.95	-0.95	5	5694
13:15:22	14.90	14.95	14.95	-0.95	1	5689
13:15:16	14.90	14.95	14.95	-0.95	1	5688
13:14:47	14.90	14.95	14.95	-0.95	30	5687
13:13:56	14.90	14.95	14.90	-1.00	1	5657
13:13:51	14.90	14.95	14.90	-1.00	1	5656
13:13:31	14.90	14.95	14.90	-1.00	1	5655
13:13:05	14.90	14.95	14.90	-1.00	1	5654
13:13:02	14.90	14.95	14.90	-1.00	1	5653
13:12:54	14.90	14.95	14.90	-1.00	20	5652
13:11:49	14.90	14.95	14.90	-1.00	7	5632
13:11:08	14.90	14.95	14.90	-1.00	1	5625
13:10:32	14.90	14.95	14.90	-1.00	1	5624
13:10:11	14.90	14.95	14.90	-1.00	1	5623
13:09:43	14.90	14.95	14.90	-1.00	5	5622
13:09:16	14.85	14.90	14.90	-1.00	21	5617
13:08:44	14.85	14.90	14.90	-1.00	2	5596
13:08:20	14.85	14.90	14.90	-1.00	1	5594
13:06:35	14.85	14.90	14.90	-1.00	1	5593
13:06:20	14.85	14.90	14.90	-1.00	1	5592
13:06:04	14.85	14.90	14.85	-1.05	50	5591
13:06:00	14.85	14.90	14.85	-1.05	1	5541
13:05:38	14.85	14.95	14.85	-1.05	1	5540
13:05:32	14.85	14.95	14.85	-1.05	1	5539
13:04:57	14.85	14.95	14.85	-1.05	1	5538
13:04:52	14.85	14.95	14.85	-1.05	5	5537
13:04:42	14.85	14.95	14.85	-1.05	1	5532
13:04:39	14.85	14.95	14.85	-1.05	1	5531
13:04:33	14.85	14.90	14.90	-1.00	4	5530
13:04:33	14.90	14.95	14.90	-1.00	1	5526
13:04:07	14.85	14.90	14.90	-1.00	11	5525
13:04:07	14.85	14.90	14.85	-1.05	1	5514
13:03:28	14.85	14.95	14.85	-1.05	31	5513
13:03:25	14.85	14.95	14.85	-1.05	1	5482
13:03:21	14.85	14.95	14.85	-1.05	2	5481
13:02:49	14.85	14.95	14.85	-1.05	3	5479
13:02:43	14.85	14.95	14.85	-1.05	1	5476
13:02:11	14.85	14.90	14.90	-1.00	1	5475
13:02:02	14.85	14.90	14.90	-1.00	3	5474
13:02:02	14.90	14.95	14.90	-1.00	1	5471
13:01:57	14.90	14.95	14.85	-1.05	7	5470
13:01:57	14.90	14.95	14.90	-1.00	3	5463
13:01:50	14.90	14.95	14.90	-1.00	1	5460
13:01:44	14.85	14.90	14.90	-1.00	7	5459
13:01:43	14.85	14.90	14.90	-1.00	1	5452
13:01:18	14.85	14.90	14.85	-1.05	3	5451
13:00:51	14.80	14.85	14.85	-1.05	1	5448
13:00:41	14.80	14.85	14.85	-1.05	4	5447
13:00:33	14.80	14.90	14.80	-1.10	2	5443
13:00:23	14.80	14.90	14.80	-1.10	1	5441
13:00:15	14.80	14.90	14.80	-1.10	3	5440
13:00:03	14.85	14.90	14.85	-1.05	5	5437
12:59:29	14.85	14.90	14.85	-1.05	20	5432
12:58:33	14.90	14.95	14.85	-1.05	7	5412
12:58:33	14.90	14.95	14.90	-1.00	18	5405
12:58:27	14.90	14.95	14.90	-1.00	1	5387
12:58:01	14.85	14.90	14.90	-1.00	19	5386
12:57:38	14.85	14.90	14.85	-1.05	1	5367
12:57:25	14.85	14.90	14.90	-1.00	1	5366
12:57:12	14.90	14.95	14.90	-1.00	10	5365
12:56:36	14.90	14.95	14.90	-1.00	1	5355
12:56:35	14.90	14.95	14.90	-1.00	1	5354
12:56:31	14.90	14.95	14.90	-1.00	2	5353
12:56:25	14.90	14.95	14.90	-1.00	1	5351
12:56:12	14.90	14.95	14.90	-1.00	1	5350
12:54:41	14.90	14.95	14.95	-0.95	1	5349
12:54:30	14.90	14.95	14.90	-1.00	1	5348
12:54:24	14.90	14.95	14.90	-1.00	1	5347
12:54:19	14.90	14.95	14.90	-1.00	1	5346
12:54:17	14.90	14.95	14.90	-1.00	1	5345
12:54:06	14.90	14.95	14.90	-1.00	2	5344
12:53:46	14.90	14.95	14.90	-1.00	1	5342
12:52:02	14.90	14.95	14.95	-0.95	1	5341
12:51:31	14.90	14.95	14.95	-0.95	1	5340
12:49:58	14.95	15.00	14.95	-0.95	2	5339
12:48:59	14.90	15.00	14.90	-1.00	1	5337
12:48:53	14.90	15.00	14.90	-1.00	2	5336
12:48:43	14.90	14.95	14.95	-0.95	5	5334
12:48:40	14.90	14.95	14.95	-0.95	1	5329
12:46:40	14.90	14.95	14.95	-0.95	1	5328
12:45:56	14.95	15.00	14.95	-0.95	1	5327
12:45:55	14.95	15.00	14.95	-0.95	2	5326
12:45:54	14.95	15.00	14.95	-0.95	1	5324
12:45:42	14.95	15.00	14.95	-0.95	4	5323
12:45:33	14.95	15.00	14.95	-0.95	2	5319
12:45:20	14.95	15.00	14.95	-0.95	6	5317
12:43:45	14.95	15.00	14.95	-0.95	1	5311
12:43:45	14.90	14.95	14.95	-0.95	3	5310
12:43:30	14.90	14.95	14.95	-0.95	1	5307
12:43:04	14.90	14.95	14.95	-0.95	5	5306
12:42:28	14.90	14.95	14.95	-0.95	1	5301
12:41:50	14.90	14.95	14.95	-0.95	1	5300
12:40:49	14.90	14.95	14.95	-0.95	2	5299
12:40:30	14.90	14.95	14.95	-0.95	1	5297
12:39:45	14.90	14.95	14.95	-0.95	3	5296
12:39:45	14.90	14.95	14.95	-0.95	10	5293
12:39:29	14.90	14.95	14.95	-0.95	2	5283
12:38:58	14.95	15.00	14.95	-0.95	1	5281
12:38:44	14.90	14.95	14.95	-0.95	10	5280
12:37:32	14.85	14.95	14.95	-0.95	1	5270
12:37:06	14.90	14.95	14.85	-1.05	3	5269
12:37:06	14.90	14.95	14.90	-1.00	12	5266
12:37:05	14.85	14.90	14.90	-1.00	8	5254
12:36:31	14.85	14.90	14.90	-1.00	1	5246
12:35:20	14.85	14.90	14.90	-1.00	1	5245
12:34:48	14.90	14.95	14.90	-1.00	2	5244
12:34:15	14.80	14.90	14.90	-1.00	8	5242
12:33:24	14.85	14.95	14.85	-1.05	5	5234
12:33:17	14.85	14.90	14.90	-1.00	3	5229
12:33:17	14.85	14.90	14.90	-1.00	5	5226
12:32:30	14.80	14.85	14.85	-1.05	3	5221
12:32:30	14.85	14.90	14.85	-1.05	4	5218
12:32:09	14.85	14.90	14.85	-1.05	3	5214
12:31:50	14.85	14.90	14.85	-1.05	5	5211
12:31:32	14.85	14.90	14.85	-1.05	3	5206
12:31:04	14.90	14.95	14.85	-1.05	1	5203
12:31:04	14.90	14.95	14.90	-1.00	1	5202
12:30:49	14.85	14.90	14.90	-1.00	1	5201
12:30:35	14.85	14.90	14.90	-1.00	1	5200
12:30:11	14.85	14.90	14.90	-1.00	1	5199
12:30:07	14.85	14.90	14.90	-1.00	1	5198
12:30:07	14.85	14.90	14.90	-1.00	3	5197
12:30:03	14.85	14.90	14.90	-1.00	1	5194
12:29:55	14.85	14.90	14.85	-1.05	4	5193
12:29:20	14.85	14.90	14.90	-1.00	1	5189
12:29:09	14.85	14.90	14.90	-1.00	2	5188
12:28:32	14.85	14.90	14.90	-1.00	1	5186
12:28:32	14.85	14.90	14.90	-1.00	1	5185
12:28:32	14.85	14.90	14.90	-1.00	8	5184
12:28:19	14.85	14.90	14.85	-1.05	2	5176
12:28:02	14.85	14.90	14.85	-1.05	1	5174
12:27:48	14.85	14.90	14.90	-1.00	2	5173
12:27:46	14.85	14.90	14.85	-1.05	1	5171
12:27:24	14.85	14.90	14.85	-1.05	1	5170
12:27:24	14.85	14.90	14.85	-1.05	1	5169
12:27:20	14.85	14.90	14.85	-1.05	2	5168
12:27:14	14.85	14.90	14.85	-1.05	1	5166
12:27:05	14.80	14.85	14.85	-1.05	7	5165
12:27:05	14.80	14.85	14.85	-1.05	5	5158
12:27:01	14.80	14.85	14.85	-1.05	2	5153
12:26:48	14.80	14.85	14.85	-1.05	1	5151
12:26:32	14.85	14.90	14.85	-1.05	2	5150
12:26:29	14.85	14.90	14.85	-1.05	2	5148
12:26:28	14.80	14.85	14.85	-1.05	10	5146
12:26:28	14.80	14.85	14.85	-1.05	5	5136
12:26:01	14.80	14.85	14.80	-1.10	1	5131
12:25:54	14.80	14.90	14.80	-1.10	5	5130
12:25:42	14.80	14.85	14.85	-1.05	1	5125
12:25:42	14.80	14.85	14.80	-1.10	7	5124
12:25:42	14.80	14.85	14.80	-1.10	8	5117
12:25:17	14.85	14.90	14.80	-1.10	1	5109
12:25:17	14.85	14.90	14.85	-1.05	1	5108
12:25:16	14.85	14.90	14.85	-1.05	1	5107
12:24:57	14.80	14.90	14.80	-1.10	3	5106
12:24:19	14.80	14.90	14.80	-1.10	10	5103
12:24:09	14.80	14.85	14.85	-1.05	1	5093
12:24:00	14.80	14.85	14.85	-1.05	8	5092
12:23:55	14.80	14.85	14.85	-1.05	2	5084
12:23:41	14.80	14.90	14.80	-1.10	10	5082
12:23:39	14.80	14.85	14.85	-1.05	6	5072
12:23:38	14.80	14.90	14.80	-1.10	1	5066
12:23:36	14.80	14.90	14.80	-1.10	1	5065
12:23:36	14.80	14.85	14.85	-1.05	5	5064
12:23:35	14.80	14.85	14.85	-1.05	2	5059
12:23:23	14.75	14.80	14.80	-1.10	2	5057
12:23:20	14.75	14.85	14.75	-1.15	1	5055
12:23:17	14.75	14.85	14.75	-1.15	2	5054
12:23:17	14.75	14.85	14.75	-1.15	8	5052
12:23:11	14.75	14.85	14.75	-1.15	10	5044
12:23:02	14.75	14.85	14.75	-1.15	1	5034
12:22:54	14.70	14.75	14.75	-1.15	3	5033
12:22:54	14.75	14.85	14.75	-1.15	3	5030
12:22:46	14.75	14.85	14.85	-1.05	1	5027
12:22:45	14.75	14.85	14.75	-1.15	1	5026
12:22:44	14.85	14.90	14.70	-1.20	4	5025
12:22:44	14.85	14.90	14.75	-1.15	46	5021
12:22:44	14.85	14.90	14.80	-1.10	71	4975
12:22:44	14.85	14.90	14.85	-1.05	24	4904
12:22:42	14.90	14.95	14.90	-1.00	5	4880
12:22:35	14.90	14.95	14.90	-1.00	22	4875
12:22:35	14.90	14.95	14.90	-1.00	1	4853
12:22:30	14.90	14.95	14.90	-1.00	10	4852
12:22:25	14.90	14.95	14.90	-1.00	6	4842
12:21:57	14.95	15.00	14.95	-0.95	9	4836
12:21:55	14.95	15.00	14.95	-0.95	2	4827
12:21:54	14.95	15.00	14.95	-0.95	5	4825
12:21:29	14.95	15.05	14.95	-0.95	20	4820
12:21:25	14.95	15.00	15.00	-0.90	1	4800
12:21:25	15.00	15.05	15.00	-0.90	1	4799
12:21:19	15.00	15.05	15.00	-0.90	8	4798
12:21:12	15.00	15.05	15.00	-0.90	31	4790
12:21:12	15.00	15.05	15.00	-0.90	41	4759
12:21:12	15.00	15.10	15.00	-0.90	150	4718
12:21:05	15.05	15.10	15.05	-0.85	2	4568
12:20:56	15.00	15.05	15.05	-0.85	1	4566
12:20:41	15.00	15.05	15.05	-0.85	2	4565
12:20:31	15.00	15.05	15.05	-0.85	2	4563
12:19:39	15.00	15.05	15.05	-0.85	2	4561
12:19:39	15.05	15.10	15.05	-0.85	8	4559
12:19:23	15.05	15.10	15.05	-0.85	2	4551
12:19:13	15.05	15.10	15.05	-0.85	10	4549
12:18:54	15.05	15.10	15.05	-0.85	1	4539
12:18:29	15.05	15.10	15.05	-0.85	10	4538
12:18:20	15.05	15.10	15.05	-0.85	2	4528
12:18:16	15.05	15.10	15.05	-0.85	10	4526
12:17:52	15.05	15.10	15.05	-0.85	1	4516
12:17:37	15.05	15.10	15.10	-0.80	1	4515
12:17:14	15.05	15.10	15.05	-0.85	4	4514
12:16:02	15.05	15.10	15.10	-0.80	5	4510
12:15:47	15.05	15.10	15.05	-0.85	1	4505
12:15:39	15.05	15.10	15.05	-0.85	3	4504
12:15:24	15.05	15.10	15.05	-0.85	10	4501
12:15:15	15.10	15.15	15.05	-0.85	38	4491
12:15:15	15.10	15.15	15.10	-0.80	2	4453
12:15:12	15.10	15.15	15.10	-0.80	2	4451
12:13:01	15.10	15.15	15.10	-0.80	6	4449
12:12:40	15.10	15.15	15.15	-0.75	20	4443
12:12:24	15.10	15.15	15.10	-0.80	1	4423
12:11:03	15.05	15.10	15.05	-0.85	1	4422
12:10:43	15.05	15.10	15.05	-0.85	5	4421
12:10:06	15.05	15.10	15.10	-0.80	1	4416
12:09:34	15.05	15.10	15.05	-0.85	1	4415
12:09:26	15.05	15.10	15.05	-0.85	5	4414
12:09:02	15.05	15.10	15.05	-0.85	2	4409
12:08:52	15.05	15.10	15.05	-0.85	2	4407
12:08:50	15.05	15.10	15.10	-0.80	1	4405
12:08:46	15.05	15.10	15.05	-0.85	1	4404
12:08:44	15.05	15.10	15.05	-0.85	7	4403
12:08:43	15.05	15.10	15.05	-0.85	2	4396
12:08:36	15.05	15.10	15.05	-0.85	20	4394
12:08:35	15.05	15.10	15.05	-0.85	1	4374
12:08:16	15.05	15.10	15.05	-0.85	20	4373
12:07:55	15.05	15.10	15.05	-0.85	2	4353
12:07:42	15.05	15.10	15.05	-0.85	1	4351
12:07:25	15.05	15.10	15.05	-0.85	13	4350
12:06:40	15.10	15.15	15.10	-0.80	21	4337
12:05:53	15.10	15.15	15.10	-0.80	1	4316
12:04:46	15.10	15.15	15.15	-0.75	5	4315
12:04:29	15.10	15.15	15.10	-0.80	1	4310
12:04:26	15.10	15.15	15.10	-0.80	2	4309
12:04:20	15.10	15.15	15.10	-0.80	1	4307
12:04:10	15.10	15.15	15.10	-0.80	3	4306
12:04:04	15.10	15.15	15.10	-0.80	2	4303
12:03:57	15.10	15.15	15.10	-0.80	1	4301
12:03:45	15.10	15.15	15.10	-0.80	3	4300
12:03:42	15.10	15.15	15.10	-0.80	1	4297
12:02:54	15.10	15.15	15.10	-0.80	1	4296
12:02:53	15.10	15.15	15.10	-0.80	25	4295
12:02:48	15.10	15.15	15.15	-0.75	1	4270
12:02:11	15.10	15.15	15.10	-0.80	20	4269
12:02:11	15.10	15.15	15.15	-0.75	3	4249
12:02:02	15.10	15.15	15.10	-0.80	2	4246
12:00:45	15.10	15.15	15.10	-0.80	7	4244
12:00:42	15.10	15.15	15.10	-0.80	5	4237
12:00:24	15.10	15.15	15.10	-0.80	1	4232
11:59:39	15.10	15.15	15.10	-0.80	1	4231
11:59:39	15.10	15.15	15.10	-0.80	1	4230
11:59:26	15.10	15.15	15.10	-0.80	41	4229
11:59:01	15.10	15.15	15.10	-0.80	1	4188
11:58:48	15.10	15.15	15.10	-0.80	1	4187
11:57:54	15.10	15.15	15.10	-0.80	31	4186
11:57:11	15.10	15.15	15.15	-0.75	1	4155
11:56:34	15.10	15.15	15.15	-0.75	1	4154
11:54:01	15.10	15.15	15.15	-0.75	1	4153
11:53:18	15.10	15.15	15.10	-0.80	2	4152
11:53:07	15.10	15.15	15.15	-0.75	3	4150
11:52:40	15.10	15.15	15.10	-0.80	1	4147
11:52:30	15.10	15.15	15.10	-0.80	6	4146
11:51:57	15.10	15.15	15.15	-0.75	1	4140
11:51:54	15.10	15.15	15.15	-0.75	1	4139
11:51:49	15.15	15.20	15.15	-0.75	13	4138
11:51:46	15.15	15.20	15.15	-0.75	8	4125
11:49:19	15.15	15.20	15.20	-0.70	1	4117
11:48:56	15.15	15.20	15.20	-0.70	1	4116
11:48:13	15.15	15.20	15.20	-0.70	8	4115
11:47:12	15.15	15.20	15.15	-0.75	1	4107
11:46:53	15.15	15.20	15.15	-0.75	1	4106
11:46:43	15.15	15.20	15.15	-0.75	5	4105
11:46:37	15.15	15.25	15.15	-0.75	40	4100
11:46:14	15.15	15.20	15.15	-0.75	1	4060
11:45:52	15.15	15.25	15.15	-0.75	2	4059
11:45:39	15.15	15.20	15.20	-0.70	3	4057
11:45:22	15.20	15.25	15.20	-0.70	2	4054
11:45:15	15.20	15.25	15.20	-0.70	2	4052
11:44:30	15.15	15.20	15.20	-0.70	2	4050
11:44:02	15.15	15.20	15.20	-0.70	1	4048
11:43:13	15.20	15.25	15.20	-0.70	2	4047
11:43:06	15.20	15.25	15.20	-0.70	3	4045
11:42:50	15.20	15.25	15.20	-0.70	4	4042
11:42:42	15.20	15.25	15.20	-0.70	1	4038
11:42:36	15.20	15.25	15.20	-0.70	20	4037
11:42:18	15.20	15.25	15.20	-0.70	1	4017
11:40:46	15.20	15.25	15.25	-0.65	1	4016
11:40:10	15.20	15.25	15.25	-0.65	1	4015
11:39:10	15.15	15.25	15.25	-0.65	1	4014
11:37:18	15.15	15.20	15.20	-0.70	5	4013
11:36:58	15.15	15.20	15.20	-0.70	2	4008
11:36:57	15.20	15.25	15.20	-0.70	8	4006
11:36:28	15.20	15.25	15.20	-0.70	4	3998
11:36:15	15.20	15.25	15.20	-0.70	1	3994
11:36:03	15.20	15.25	15.20	-0.70	4	3993
11:35:55	15.20	15.25	15.25	-0.65	1	3989
11:35:17	15.20	15.25	15.25	-0.65	1	3988
11:34:41	15.20	15.25	15.25	-0.65	3	3987
11:34:19	15.20	15.25	15.25	-0.65	1	3984
11:34:17	15.20	15.25	15.25	-0.65	1	3983
11:33:46	15.20	15.25	15.25	-0.65	1	3982
11:33:16	15.20	15.25	15.20	-0.70	1	3981
11:33:03	15.20	15.25	15.20	-0.70	1	3980
11:33:03	15.15	15.20	15.20	-0.70	5	3979
11:32:44	15.20	15.25	15.20	-0.70	5	3974
11:32:44	15.15	15.20	15.20	-0.70	10	3969
11:32:17	15.15	15.20	15.15	-0.75	15	3959
11:30:50	15.15	15.20	15.15	-0.75	1	3944
11:30:32	15.15	15.20	15.15	-0.75	2	3943
11:29:52	15.15	15.20	15.20	-0.70	2	3941
11:29:01	15.15	15.20	15.20	-0.70	3	3939
11:28:48	15.15	15.20	15.15	-0.75	1	3936
11:27:19	15.15	15.20	15.20	-0.70	1	3935
11:27:17	15.15	15.20	15.20	-0.70	1	3934
11:27:11	15.15	15.20	15.20	-0.70	1	3933
11:26:14	15.15	15.20	15.20	-0.70	5	3932
11:24:55	15.15	15.20	15.20	-0.70	1	3927
11:24:00	15.20	15.25	15.20	-0.70	5	3926
11:24:00	15.20	15.25	15.20	-0.70	1	3921
11:23:55	15.20	15.25	15.20	-0.70	1	3920
11:23:54	15.20	15.25	15.20	-0.70	1	3919
11:22:25	15.20	15.25	15.20	-0.70	5	3918
11:22:17	15.20	15.25	15.20	-0.70	1	3913
11:22:01	15.20	15.25	15.20	-0.70	1	3912
11:21:39	15.20	15.25	15.20	-0.70	1	3911
11:21:19	15.20	15.25	15.20	-0.70	2	3910
11:21:19	15.20	15.25	15.20	-0.70	1	3908
11:20:49	15.15	15.20	15.20	-0.70	11	3907
11:20:49	15.15	15.20	15.20	-0.70	5	3896
11:20:44	15.15	15.20	15.20	-0.70	1	3891
11:20:40	15.15	15.20	15.20	-0.70	1	3890
11:20:18	15.15	15.20	15.15	-0.75	10	3889
11:20:12	15.15	15.20	15.15	-0.75	2	3879
11:20:01	15.15	15.20	15.20	-0.70	5	3877
11:19:45	15.15	15.20	15.20	-0.70	2	3872
11:19:43	15.15	15.20	15.15	-0.75	4	3870
11:19:43	15.15	15.20	15.20	-0.70	1	3866
11:19:38	15.15	15.20	15.15	-0.75	2	3865
11:19:35	15.15	15.20	15.20	-0.70	1	3863
11:19:30	15.15	15.20	15.20	-0.70	1	3862
11:19:26	15.15	15.20	15.20	-0.70	3	3861
11:17:42	15.15	15.20	15.20	-0.70	1	3858
11:17:14	15.15	15.25	15.15	-0.75	7	3857
11:17:14	15.15	15.25	15.15	-0.75	6	3850
11:16:45	15.20	15.25	15.20	-0.70	2	3844
11:16:45	15.20	15.25	15.20	-0.70	4	3842
11:16:30	15.20	15.25	15.20	-0.70	1	3838
11:13:41	15.20	15.25	15.20	-0.70	4	3837
11:13:26	15.20	15.25	15.20	-0.70	2	3833
11:10:37	15.20	15.25	15.20	-0.70	3	3831
11:09:33	15.20	15.25	15.20	-0.70	5	3828
11:09:24	15.20	15.25	15.20	-0.70	3	3823
11:08:53	15.20	15.25	15.20	-0.70	1	3820
11:08:33	15.20	15.25	15.20	-0.70	2	3819
11:08:32	15.20	15.25	15.20	-0.70	2	3817
11:08:20	15.20	15.25	15.20	-0.70	5	3815
11:07:19	15.20	15.25	15.20	-0.70	3	3810
11:04:55	15.20	15.25	15.20	-0.70	1	3807
11:04:44	15.20	15.25	15.20	-0.70	1	3806
11:04:21	15.20	15.25	15.20	-0.70	4	3805
11:04:19	15.20	15.25	15.25	-0.65	10	3801
11:02:34	15.15	15.20	15.20	-0.70	10	3791
11:02:14	15.15	15.20	15.20	-0.70	1	3781
11:02:12	15.15	15.20	15.20	-0.70	1	3780
11:02:06	15.15	15.20	15.20	-0.70	2	3779
11:01:54	15.15	15.20	15.20	-0.70	2	3777
11:01:36	15.15	15.20	15.15	-0.75	1	3775
11:01:32	15.15	15.20	15.20	-0.70	1	3774
11:00:49	15.15	15.20	15.20	-0.70	3	3773
11:00:40	15.15	15.20	15.20	-0.70	1	3770
11:00:06	15.15	15.20	15.20	-0.70	2	3769
10:59:51	15.15	15.20	15.20	-0.70	1	3767
10:59:34	15.15	15.20	15.20	-0.70	10	3766
10:58:51	15.15	15.20	15.20	-0.70	3	3756
10:57:26	15.15	15.20	15.20	-0.70	2	3753
10:57:19	15.15	15.20	15.20	-0.70	1	3751
10:56:22	15.15	15.20	15.20	-0.70	2	3750
10:56:03	15.15	15.20	15.15	-0.75	2	3748
10:55:29	15.15	15.20	15.15	-0.75	1	3746
10:54:05	15.15	15.20	15.15	-0.75	2	3745
10:51:06	15.15	15.20	15.15	-0.75	2	3743
10:50:54	15.15	15.20	15.20	-0.70	10	3741
10:50:28	15.15	15.25	15.15	-0.75	2	3731
10:50:26	15.15	15.20	15.20	-0.70	1	3729
10:50:14	15.15	15.20	15.20	-0.70	1	3728
10:49:47	15.15	15.20	15.20	-0.70	1	3727
10:48:52	15.15	15.20	15.20	-0.70	1	3726
10:48:36	15.15	15.20	15.20	-0.70	2	3725
10:48:27	15.20	15.25	15.20	-0.70	3	3723
10:48:12	15.20	15.25	15.20	-0.70	1	3720
10:47:57	15.20	15.25	15.20	-0.70	2	3719
10:46:57	15.20	15.25	15.20	-0.70	1	3717
10:46:56	15.15	15.25	15.15	-0.75	1	3716
10:46:52	15.20	15.25	15.20	-0.70	2	3715
10:46:52	15.15	15.20	15.20	-0.70	1	3713
10:46:23	15.20	15.25	15.20	-0.70	1	3712
10:46:08	15.15	15.20	15.20	-0.70	1	3711
10:46:03	15.15	15.20	15.20	-0.70	4	3710
10:44:06	15.15	15.20	15.20	-0.70	1	3706
10:43:33	15.15	15.20	15.20	-0.70	2	3705
10:43:27	15.20	15.25	15.20	-0.70	1	3703
10:43:27	15.20	15.25	15.20	-0.70	1	3702
10:42:42	15.15	15.20	15.20	-0.70	4	3701
10:42:07	15.15	15.20	15.20	-0.70	1	3697
10:41:52	15.15	15.25	15.25	-0.65	1	3696
10:41:42	15.15	15.20	15.20	-0.70	2	3695
10:41:34	15.20	15.25	15.20	-0.70	3	3693
10:41:34	15.20	15.25	15.20	-0.70	6	3690
10:41:08	15.20	15.25	15.20	-0.70	1	3684
10:41:05	15.20	15.25	15.20	-0.70	1	3683
10:40:58	15.20	15.25	15.20	-0.70	1	3682
10:40:36	15.20	15.25	15.20	-0.70	6	3681
10:40:34	15.20	15.25	15.20	-0.70	2	3675
10:40:10	15.20	15.25	15.20	-0.70	2	3673
10:39:39	15.25	15.30	15.25	-0.65	2	3671
10:39:39	15.25	15.30	15.25	-0.65	10	3669
10:39:27	15.25	15.30	15.30	-0.60	2	3659
10:39:05	15.25	15.30	15.30	-0.60	1	3657
10:39:03	15.25	15.30	15.30	-0.60	5	3656
10:38:46	15.25	15.30	15.30	-0.60	1	3651
10:38:33	15.25	15.30	15.30	-0.60	1	3650
10:38:24	15.30	15.35	15.30	-0.60	5	3649
10:38:23	15.30	15.35	15.30	-0.60	24	3644
10:38:10	15.30	15.35	15.30	-0.60	1	3620
10:37:20	15.30	15.35	15.30	-0.60	1	3619
10:37:16	15.30	15.35	15.30	-0.60	2	3618
10:36:57	15.30	15.35	15.35	-0.55	2	3616
10:36:13	15.25	15.35	15.35	-0.55	1	3614
10:36:01	15.30	15.35	15.30	-0.60	4	3613
10:35:59	15.30	15.35	15.30	-0.60	2	3609
10:35:59	15.30	15.35	15.30	-0.60	1	3607
10:35:54	15.30	15.35	15.35	-0.55	1	3606
10:35:04	15.25	15.35	15.35	-0.55	3	3605
10:34:52	15.25	15.30	15.30	-0.60	2	3602
10:34:45	15.25	15.30	15.30	-0.60	12	3600
10:34:37	15.25	15.30	15.30	-0.60	1	3588
10:34:29	15.25	15.30	15.30	-0.60	1	3587
10:34:02	15.25	15.30	15.30	-0.60	2	3586
10:33:31	15.25	15.30	15.30	-0.60	1	3584
10:33:23	15.25	15.30	15.30	-0.60	3	3583
10:32:50	15.25	15.30	15.30	-0.60	1	3580
10:32:43	15.25	15.30	15.30	-0.60	10	3579
10:31:56	15.25	15.30	15.30	-0.60	2	3569
10:31:50	15.25	15.30	15.30	-0.60	1	3567
10:30:52	15.25	15.30	15.30	-0.60	5	3566
10:30:38	15.25	15.30	15.30	-0.60	1	3561
10:29:54	15.20	15.30	15.30	-0.60	1	3560
10:29:19	15.20	15.30	15.30	-0.60	1	3559
10:28:47	15.20	15.25	15.30	-0.60	1	3558
10:28:47	15.20	15.25	15.25	-0.65	1	3557
10:28:11	15.20	15.25	15.25	-0.65	1	3556
10:28:04	15.20	15.25	15.25	-0.65	1	3555
10:28:02	15.20	15.25	15.25	-0.65	1	3554
10:27:42	15.25	15.30	15.25	-0.65	2	3553
10:27:27	15.25	15.30	15.25	-0.65	1	3551
10:27:20	15.25	15.30	15.25	-0.65	5	3550
10:27:12	15.25	15.30	15.25	-0.65	1	3545
10:27:12	15.25	15.30	15.30	-0.60	3	3544
10:27:07	15.25	15.30	15.25	-0.65	10	3541
10:26:59	15.25	15.30	15.25	-0.65	1	3531
10:26:50	15.25	15.30	15.25	-0.65	8	3530
10:26:48	15.25	15.30	15.30	-0.60	1	3522
10:26:44	15.25	15.30	15.30	-0.60	2	3521
10:26:35	15.25	15.30	15.30	-0.60	5	3519
10:26:06	15.25	15.30	15.30	-0.60	1	3514
10:25:26	15.25	15.30	15.25	-0.65	1	3513
10:25:15	15.25	15.30	15.30	-0.60	1	3512
10:24:58	15.20	15.25	15.25	-0.65	5	3511
10:24:33	15.20	15.25	15.25	-0.65	1	3506
10:24:16	15.20	15.25	15.25	-0.65	2	3505
10:24:00	15.20	15.25	15.25	-0.65	1	3503
10:23:53	15.25	15.30	15.25	-0.65	4	3502
10:22:23	15.25	15.30	15.30	-0.60	1	3498
10:22:14	15.20	15.25	15.25	-0.65	4	3497
10:22:07	15.20	15.25	15.25	-0.65	1	3493
10:21:54	15.20	15.25	15.25	-0.65	1	3492
10:21:26	15.20	15.25	15.25	-0.65	2	3491
10:21:02	15.20	15.25	15.25	-0.65	1	3489
10:20:58	15.20	15.25	15.25	-0.65	1	3488
10:20:54	15.20	15.25	15.25	-0.65	1	3487
10:20:40	15.20	15.25	15.25	-0.65	1	3486
10:20:37	15.20	15.25	15.25	-0.65	3	3485
10:19:23	15.20	15.25	15.25	-0.65	2	3482
10:19:09	15.20	15.25	15.25	-0.65	1	3480
10:18:59	15.20	15.25	15.20	-0.70	1	3479
10:16:50	15.15	15.20	15.20	-0.70	2	3478
10:16:46	15.15	15.20	15.20	-0.70	10	3476
10:16:29	15.10	15.20	15.20	-0.70	10	3466
10:16:24	15.10	15.20	15.20	-0.70	2	3456
10:15:27	15.10	15.15	15.20	-0.70	4	3454
10:15:27	15.10	15.15	15.15	-0.75	1	3450
10:15:24	15.10	15.15	15.15	-0.75	11	3449
10:14:59	15.10	15.15	15.15	-0.75	5	3438
10:14:55	15.10	15.15	15.15	-0.75	1	3433
10:14:45	15.10	15.15	15.15	-0.75	1	3432
10:14:36	15.10	15.15	15.15	-0.75	1	3431
10:14:35	15.10	15.15	15.15	-0.75	1	3430
10:14:27	15.10	15.15	15.15	-0.75	10	3429
10:14:26	15.10	15.15	15.15	-0.75	2	3419
10:13:53	15.10	15.15	15.15	-0.75	2	3417
10:13:41	15.10	15.15	15.10	-0.80	2	3415
10:13:18	15.10	15.15	15.15	-0.75	1	3413
10:13:10	15.10	15.15	15.10	-0.80	1	3412
10:12:56	15.10	15.15	15.15	-0.75	1	3411
10:12:55	15.10	15.15	15.15	-0.75	1	3410
10:12:25	15.10	15.15	15.15	-0.75	5	3409
10:12:18	15.10	15.15	15.15	-0.75	2	3404
10:12:12	15.10	15.15	15.15	-0.75	5	3402
10:12:07	15.10	15.15	15.10	-0.80	1	3397
10:11:35	15.10	15.15	15.10	-0.80	1	3396
10:11:32	15.10	15.15	15.15	-0.75	1	3395
10:10:54	15.10	15.15	15.10	-0.80	2	3394
10:09:36	15.10	15.15	15.15	-0.75	1	3392
10:09:35	15.10	15.15	15.10	-0.80	1	3391
10:09:29	15.10	15.20	15.10	-0.80	2	3390
10:09:21	15.10	15.20	15.10	-0.80	10	3388
10:08:45	15.10	15.20	15.10	-0.80	1	3378
10:08:11	15.10	15.20	15.10	-0.80	10	3377
10:08:05	15.10	15.20	15.10	-0.80	2	3367
10:07:47	15.15	15.20	15.10	-0.80	2	3365
10:07:47	15.15	15.20	15.15	-0.75	3	3363
10:07:16	15.15	15.20	15.15	-0.75	1	3360
10:06:58	15.15	15.20	15.15	-0.75	2	3359
10:06:26	15.15	15.20	15.15	-0.75	1	3357
10:06:11	15.10	15.15	15.15	-0.75	4	3356
10:06:10	15.15	15.20	15.15	-0.75	5	3352
10:05:47	15.10	15.15	15.15	-0.75	1	3347
10:05:26	15.10	15.15	15.15	-0.75	2	3346
10:05:15	15.10	15.15	15.10	-0.80	1	3344
10:05:12	15.10	15.15	15.15	-0.75	1	3343
10:05:02	15.10	15.15	15.10	-0.80	1	3342
10:05:00	15.10	15.15	15.15	-0.75	1	3341
10:04:53	15.10	15.15	15.10	-0.80	1	3340
10:04:06	15.10	15.15	15.10	-0.80	1	3339
10:03:47	15.10	15.15	15.10	-0.80	3	3338
10:03:45	15.10	15.15	15.10	-0.80	2	3335
10:03:38	15.10	15.15	15.10	-0.80	2	3333
10:03:38	15.10	15.15	15.10	-0.80	1	3331
10:03:15	15.10	15.15	15.10	-0.80	2	3330
10:03:03	15.10	15.15	15.10	-0.80	2	3328
10:02:31	15.15	15.20	15.15	-0.75	1	3326
10:02:31	15.15	15.20	15.15	-0.75	5	3325
10:02:31	15.15	15.20	15.15	-0.75	1	3320
10:01:29	15.15	15.20	15.15	-0.75	2	3319
10:01:12	15.15	15.20	15.20	-0.70	1	3317
10:00:52	15.20	15.25	15.20	-0.70	1	3316
10:00:14	15.20	15.25	15.20	-0.70	2	3315
10:00:14	15.20	15.25	15.20	-0.70	2	3313
10:00:14	15.15	15.20	15.20	-0.70	5	3311
10:00:06	15.15	15.20	15.20	-0.70	1	3306
09:59:33	15.15	15.20	15.20	-0.70	1	3305
09:59:12	15.20	15.25	15.20	-0.70	1	3304
09:59:12	15.20	15.25	15.20	-0.70	5	3303
09:59:12	15.20	15.25	15.20	-0.70	5	3298
09:59:12	15.15	15.20	15.20	-0.70	9	3293
09:58:54	15.15	15.20	15.20	-0.70	1	3284
09:58:44	15.15	15.20	15.15	-0.75	1	3283
09:58:44	15.15	15.20	15.15	-0.75	17	3282
09:58:10	15.15	15.20	15.20	-0.70	5	3265
09:57:39	15.15	15.20	15.20	-0.70	5	3260
09:57:36	15.15	15.20	15.20	-0.70	1	3255
09:57:11	15.15	15.20	15.20	-0.70	1	3254
09:57:09	15.15	15.20	15.15	-0.75	3	3253
09:56:43	15.15	15.20	15.15	-0.75	2	3250
09:56:21	15.15	15.20	15.15	-0.75	1	3248
09:56:20	15.15	15.20	15.15	-0.75	5	3247
09:56:18	15.15	15.20	15.15	-0.75	1	3242
09:56:05	15.15	15.20	15.15	-0.75	1	3241
09:56:04	15.15	15.20	15.15	-0.75	1	3240
09:55:21	15.15	15.25	15.15	-0.75	4	3239
09:55:21	15.15	15.20	15.25	-0.65	1	3235
09:55:21	15.15	15.20	15.20	-0.70	1	3234
09:55:18	15.15	15.20	15.20	-0.70	5	3233
09:55:12	15.15	15.20	15.20	-0.70	1	3228
09:54:58	15.20	15.25	15.20	-0.70	1	3227
09:54:47	15.15	15.20	15.20	-0.70	1	3226
09:54:34	15.20	15.25	15.20	-0.70	2	3225
09:54:24	15.15	15.25	15.25	-0.65	10	3223
09:54:13	15.15	15.25	15.25	-0.65	1	3213
09:54:07	15.10	15.15	15.25	-0.65	9	3212
09:54:07	15.10	15.15	15.20	-0.70	8	3203
09:54:07	15.10	15.15	15.15	-0.75	3	3195
09:54:00	15.10	15.15	15.10	-0.80	1	3192
09:53:48	15.10	15.15	15.15	-0.75	2	3191
09:53:24	15.15	15.20	15.15	-0.75	10	3189
09:52:36	15.15	15.20	15.15	-0.75	7	3179
09:52:36	15.15	15.20	15.15	-0.75	4	3172
09:51:53	15.15	15.20	15.15	-0.75	10	3168
09:51:35	15.15	15.20	15.20	-0.70	10	3158
09:51:15	15.15	15.20	15.20	-0.70	1	3148
09:51:03	15.15	15.20	15.20	-0.70	1	3147
09:50:54	15.15	15.20	15.20	-0.70	7	3146
09:50:43	15.15	15.20	15.20	-0.70	6	3139
09:50:15	15.15	15.20	15.20	-0.70	1	3133
09:50:10	15.15	15.20	15.15	-0.75	20	3132
09:50:08	15.15	15.20	15.20	-0.70	1	3112
09:49:54	15.15	15.20	15.20	-0.70	10	3111
09:49:51	15.15	15.20	15.15	-0.75	1	3101
09:49:32	15.15	15.20	15.15	-0.75	1	3100
09:49:15	15.15	15.20	15.15	-0.75	2	3099
09:49:03	15.15	15.20	15.20	-0.70	1	3097
09:48:16	15.10	15.15	15.15	-0.75	8	3096
09:47:36	15.10	15.15	15.15	-0.75	1	3088
09:47:32	15.15	15.20	15.15	-0.75	1	3087
09:47:30	15.15	15.20	15.15	-0.75	3	3086
09:46:52	15.15	15.20	15.15	-0.75	2	3083
09:46:35	15.15	15.20	15.15	-0.75	4	3081
09:46:16	15.10	15.20	15.20	-0.70	2	3077
09:46:15	15.10	15.20	15.10	-0.80	15	3075
09:46:12	15.10	15.15	15.15	-0.75	17	3060
09:46:10	15.10	15.15	15.10	-0.80	3	3043
09:45:47	15.10	15.15	15.10	-0.80	1	3040
09:45:46	15.05	15.10	15.10	-0.80	1	3039
09:45:37	15.05	15.10	15.10	-0.80	2	3038
09:45:31	15.05	15.10	15.10	-0.80	1	3036
09:45:27	15.10	15.15	15.05	-0.85	1	3035
09:45:27	15.10	15.15	15.10	-0.80	4	3034
09:45:23	15.05	15.10	15.10	-0.80	34	3030
09:45:23	15.05	15.10	15.05	-0.85	3	2996
09:44:59	15.05	15.10	15.10	-0.80	1	2993
09:44:56	15.10	15.15	15.10	-0.80	2	2992
09:44:43	15.10	15.15	15.10	-0.80	1	2990
09:44:42	15.05	15.10	15.10	-0.80	1	2989
09:44:27	15.05	15.10	15.10	-0.80	4	2988
09:44:27	15.05	15.10	15.10	-0.80	4	2984
09:44:26	15.05	15.15	15.05	-0.85	25	2980
09:44:23	15.05	15.10	15.10	-0.80	4	2955
09:44:23	15.10	15.15	15.05	-0.85	4	2951
09:44:23	15.10	15.15	15.10	-0.80	16	2947
09:44:22	15.10	15.15	15.10	-0.80	1	2931
09:43:56	15.10	15.15	15.15	-0.75	5	2930
09:43:56	15.10	15.15	15.10	-0.80	23	2925
09:43:46	15.10	15.20	15.10	-0.80	10	2902
09:43:43	15.10	15.20	15.10	-0.80	3	2892
09:43:34	15.15	15.20	15.10	-0.80	1	2889
09:43:34	15.15	15.20	15.15	-0.75	4	2888
09:43:30	15.10	15.15	15.15	-0.75	5	2884
09:43:16	15.10	15.15	15.15	-0.75	1	2879
09:43:05	15.15	15.20	15.15	-0.75	15	2878
09:42:59	15.15	15.20	15.15	-0.75	1	2863
09:42:57	15.15	15.20	15.15	-0.75	1	2862
09:42:55	15.15	15.20	15.15	-0.75	1	2861
09:42:48	15.15	15.20	15.15	-0.75	10	2860
09:42:26	15.15	15.20	15.20	-0.70	2	2850
09:42:12	15.20	15.25	15.20	-0.70	25	2848
09:41:51	15.20	15.25	15.20	-0.70	1	2823
09:41:45	15.20	15.25	15.20	-0.70	1	2822
09:41:42	15.20	15.25	15.20	-0.70	5	2821
09:41:34	15.20	15.25	15.20	-0.70	1	2816
09:41:17	15.20	15.25	15.20	-0.70	4	2815
09:41:11	15.20	15.25	15.25	-0.65	2	2811
09:40:48	15.20	15.25	15.25	-0.65	2	2809
09:40:39	15.20	15.25	15.25	-0.65	1	2807
09:40:38	15.20	15.25	15.25	-0.65	1	2806
09:40:37	15.20	15.25	15.25	-0.65	1	2805
09:40:22	15.20	15.25	15.25	-0.65	2	2804
09:39:36	15.20	15.25	15.25	-0.65	1	2802
09:39:28	15.20	15.25	15.25	-0.65	1	2801
09:39:14	15.20	15.25	15.25	-0.65	1	2800
09:38:45	15.20	15.25	15.25	-0.65	1	2799
09:38:36	15.20	15.25	15.25	-0.65	2	2798
09:38:26	15.20	15.25	15.25	-0.65	1	2796
09:37:59	15.25	15.30	15.25	-0.65	1	2795
09:37:56	15.20	15.25	15.25	-0.65	10	2794
09:37:52	15.20	15.25	15.20	-0.70	5	2784
09:37:40	15.15	15.20	15.20	-0.70	4	2779
09:37:40	15.20	15.25	15.20	-0.70	1	2775
09:37:31	15.20	15.30	15.20	-0.70	1	2774
09:37:25	15.15	15.20	15.25	-0.65	7	2773
09:37:25	15.15	15.20	15.20	-0.70	3	2766
09:37:24	15.15	15.20	15.20	-0.70	1	2763
09:37:07	15.15	15.20	15.20	-0.70	3	2762
09:37:07	15.20	15.25	15.20	-0.70	2	2759
09:37:07	15.20	15.25	15.20	-0.70	1	2757
09:37:07	15.20	15.25	15.20	-0.70	10	2756
09:37:07	15.20	15.25	15.20	-0.70	1	2746
09:37:07	15.20	15.25	15.20	-0.70	2	2745
09:37:03	15.20	15.25	15.20	-0.70	10	2743
09:36:57	15.20	15.25	15.20	-0.70	2	2733
09:36:44	15.25	15.30	15.25	-0.65	1	2731
09:36:27	15.20	15.30	15.30	-0.60	5	2730
09:36:20	15.25	15.30	15.25	-0.65	1	2725
09:36:02	15.20	15.25	15.30	-0.60	3	2724
09:36:02	15.20	15.25	15.25	-0.65	2	2721
09:36:02	15.25	15.30	15.25	-0.65	1	2719
09:36:02	15.25	15.30	15.25	-0.65	4	2718
09:36:02	15.25	15.30	15.25	-0.65	15	2714
09:36:00	15.25	15.30	15.30	-0.60	1	2699
09:35:23	15.25	15.30	15.30	-0.60	1	2698
09:35:23	15.25	15.30	15.25	-0.65	1	2697
09:35:23	15.25	15.30	15.25	-0.65	2	2696
09:35:15	15.25	15.30	15.25	-0.65	1	2694
09:34:22	15.20	15.25	15.25	-0.65	2	2693
09:34:20	15.20	15.25	15.25	-0.65	1	2691
09:34:16	15.20	15.25	15.25	-0.65	2	2690
09:34:16	15.25	15.30	15.25	-0.65	1	2688
09:34:14	15.25	15.30	15.25	-0.65	1	2687
09:34:12	15.25	15.30	15.25	-0.65	1	2686
09:34:11	15.25	15.30	15.25	-0.65	1	2685
09:34:09	15.25	15.30	15.25	-0.65	2	2684
09:33:27	15.20	15.25	15.25	-0.65	1	2682
09:33:25	15.25	15.30	15.25	-0.65	3	2681
09:33:21	15.20	15.25	15.25	-0.65	2	2678
09:33:21	15.25	15.30	15.25	-0.65	3	2676
09:33:11	15.20	15.30	15.20	-0.70	1	2673
09:33:10	15.20	15.30	15.20	-0.70	1	2672
09:33:07	15.15	15.25	15.25	-0.65	3	2671
09:33:07	15.15	15.20	15.20	-0.70	1	2668
09:33:07	15.20	15.25	15.20	-0.70	1	2667
09:33:04	15.20	15.25	15.20	-0.70	7	2666
09:33:02	15.20	15.25	15.25	-0.65	2	2659
09:33:02	15.20	15.30	15.20	-0.70	10	2657
09:33:01	15.20	15.30	15.20	-0.70	1	2647
09:33:00	15.20	15.30	15.20	-0.70	4	2646
09:32:57	15.20	15.30	15.20	-0.70	2	2642
09:32:49	15.25	15.30	15.20	-0.70	6	2640
09:32:49	15.25	15.30	15.25	-0.65	4	2634
09:32:40	15.30	15.35	15.20	-0.70	54	2630
09:32:40	15.30	15.35	15.25	-0.65	25	2576
09:32:40	15.30	15.35	15.30	-0.60	3	2551
09:32:39	15.30	15.35	15.30	-0.60	2	2548
09:32:17	15.30	15.35	15.30	-0.60	2	2546
09:32:15	15.30	15.35	15.30	-0.60	1	2544
09:32:09	15.30	15.35	15.30	-0.60	2	2543
09:32:00	15.30	15.35	15.30	-0.60	4	2541
09:32:00	15.30	15.35	15.30	-0.60	1	2537
09:32:00	15.30	15.35	15.30	-0.60	5	2536
09:31:54	15.35	15.40	15.35	-0.55	107	2531
09:31:48	15.35	15.40	15.35	-0.55	2	2424
09:31:48	15.35	15.40	15.35	-0.55	1	2422
09:31:44	15.35	15.40	15.35	-0.55	5	2421
09:31:44	15.35	15.40	15.35	-0.55	2	2416
09:31:40	15.35	15.40	15.35	-0.55	1	2414
09:31:37	15.35	15.40	15.35	-0.55	5	2413
09:31:34	15.35	15.40	15.35	-0.55	1	2408
09:31:15	15.35	15.40	15.35	-0.55	1	2407
09:31:15	15.35	15.40	15.40	-0.50	2	2406
09:31:15	15.35	15.40	15.35	-0.55	10	2404
09:31:14	15.35	15.40	15.35	-0.55	1	2394
09:31:10	15.35	15.40	15.35	-0.55	5	2393
09:30:59	15.35	15.40	15.35	-0.55	1	2388
09:30:54	15.35	15.40	15.35	-0.55	2	2387
09:30:52	15.35	15.40	15.35	-0.55	1	2385
09:30:49	15.35	15.40	15.40	-0.50	2	2384
09:30:48	15.35	15.40	15.35	-0.55	1	2382
09:30:48	15.35	15.40	15.40	-0.50	1	2381
09:30:41	15.35	15.40	15.35	-0.55	1	2380
09:30:38	15.40	15.45	15.40	-0.50	10	2379
09:30:07	15.40	15.45	15.45	-0.45	3	2369
09:29:50	15.40	15.45	15.40	-0.50	1	2366
09:29:18	15.40	15.45	15.45	-0.45	2	2365
09:29:18	15.45	15.50	15.45	-0.45	10	2363
09:29:18	15.45	15.50	15.45	-0.45	7	2353
09:29:18	15.45	15.50	15.45	-0.45	1	2346
09:28:59	15.45	15.50	15.45	-0.45	1	2345
09:28:46	15.45	15.50	15.45	-0.45	5	2344
09:28:34	15.45	15.50	15.45	-0.45	2	2339
09:28:33	15.45	15.50	15.50	-0.40	3	2337
09:28:32	15.45	15.50	15.50	-0.40	1	2334
09:28:31	15.45	15.50	15.45	-0.45	2	2333
09:28:28	15.45	15.50	15.50	-0.40	6	2331
09:28:23	15.45	15.50	15.50	-0.40	1	2325
09:28:20	15.45	15.50	15.50	-0.40	1	2324
09:28:18	15.45	15.50	15.45	-0.45	1	2323
09:28:05	15.45	15.50	15.50	-0.40	1	2322
09:28:02	15.45	15.50	15.50	-0.40	2	2321
09:27:57	15.45	15.50	15.50	-0.40	2	2319
09:27:36	15.45	15.50	15.50	-0.40	1	2317
09:26:48	15.45	15.50	15.45	-0.45	5	2316
09:26:26	15.40	15.45	15.45	-0.45	5	2311
09:26:23	15.45	15.50	15.45	-0.45	1	2306
09:26:19	15.45	15.50	15.45	-0.45	2	2305
09:26:16	15.40	15.45	15.45	-0.45	7	2303
09:26:10	15.40	15.45	15.40	-0.50	18	2296
09:25:47	15.40	15.45	15.40	-0.50	10	2278
09:25:39	15.40	15.45	15.40	-0.50	2	2268
09:25:29	15.40	15.45	15.40	-0.50	2	2266
09:23:59	15.35	15.40	15.40	-0.50	2	2264
09:23:54	15.35	15.40	15.40	-0.50	2	2262
09:23:40	15.35	15.40	15.40	-0.50	1	2260
09:23:37	15.35	15.40	15.40	-0.50	3	2259
09:23:28	15.35	15.40	15.40	-0.50	7	2256
09:23:18	15.35	15.40	15.40	-0.50	1	2249
09:22:44	15.35	15.40	15.40	-0.50	1	2248
09:22:34	15.40	15.45	15.35	-0.55	19	2247
09:22:34	15.40	15.45	15.40	-0.50	16	2228
09:22:01	15.35	15.40	15.40	-0.50	1	2212
09:21:59	15.35	15.40	15.45	-0.45	4	2211
09:21:59	15.35	15.40	15.40	-0.50	1	2207
09:21:58	15.35	15.40	15.40	-0.50	1	2206
09:21:50	15.40	15.45	15.40	-0.50	10	2205
09:21:50	15.40	15.45	15.40	-0.50	13	2195
09:21:46	15.40	15.45	15.40	-0.50	1	2182
09:21:40	15.40	15.45	15.40	-0.50	2	2181
09:21:35	15.40	15.45	15.45	-0.45	1	2179
09:21:31	15.40	15.45	15.40	-0.50	1	2178
09:21:17	15.40	15.45	15.40	-0.50	1	2177
09:20:59	15.35	15.40	15.40	-0.50	2	2176
09:20:40	15.40	15.45	15.40	-0.50	2	2174
09:20:40	15.40	15.45	15.40	-0.50	2	2172
09:20:40	15.40	15.45	15.40	-0.50	11	2170
09:20:40	15.40	15.45	15.40	-0.50	1	2159
09:20:01	15.35	15.40	15.45	-0.45	16	2158
09:20:01	15.35	15.40	15.40	-0.50	4	2142
09:19:31	15.35	15.40	15.40	-0.50	2	2138
09:19:24	15.35	15.40	15.40	-0.50	9	2136
09:19:16	15.35	15.40	15.40	-0.50	1	2127
09:19:06	15.35	15.40	15.40	-0.50	1	2126
09:19:01	15.35	15.40	15.35	-0.55	1	2125
09:18:56	15.35	15.40	15.35	-0.55	5	2124
09:18:55	15.35	15.40	15.40	-0.50	1	2119
09:18:54	15.35	15.40	15.40	-0.50	2	2118
09:18:40	15.35	15.40	15.40	-0.50	1	2116
09:18:36	15.35	15.40	15.40	-0.50	2	2115
09:18:25	15.35	15.40	15.40	-0.50	2	2113
09:18:19	15.35	15.40	15.40	-0.50	1	2111
09:18:12	15.40	15.45	15.40	-0.50	24	2110
09:17:17	15.40	15.45	15.45	-0.45	1	2086
09:17:12	15.40	15.45	15.40	-0.50	1	2085
09:16:59	15.40	15.45	15.40	-0.50	2	2084
09:16:54	15.40	15.45	15.40	-0.50	1	2082
09:16:41	15.40	15.45	15.40	-0.50	1	2081
09:16:32	15.40	15.45	15.40	-0.50	1	2080
09:16:26	15.45	15.50	15.40	-0.50	30	2079
09:16:26	15.45	15.50	15.45	-0.45	28	2049
09:16:19	15.45	15.50	15.45	-0.45	1	2021
09:16:11	15.40	15.50	15.50	-0.40	20	2020
09:16:10	15.40	15.50	15.40	-0.50	3	2000
09:15:56	15.40	15.45	15.45	-0.45	1	1997
09:15:42	15.40	15.45	15.45	-0.45	1	1996
09:15:36	15.40	15.45	15.45	-0.45	1	1995
09:15:33	15.40	15.45	15.45	-0.45	1	1994
09:15:32	15.40	15.45	15.40	-0.50	2	1993
09:15:22	15.40	15.45	15.40	-0.50	1	1991
09:15:21	15.35	15.40	15.40	-0.50	18	1990
09:15:20	15.30	15.35	15.35	-0.55	61	1972
09:15:09	15.30	15.35	15.30	-0.60	2	1911
09:15:04	15.30	15.35	15.30	-0.60	1	1909
09:15:00	15.30	15.35	15.30	-0.60	9	1908
09:14:58	15.30	15.35	15.30	-0.60	2	1899
09:14:55	15.30	15.35	15.30	-0.60	2	1897
09:14:51	15.30	15.35	15.30	-0.60	5	1895
09:14:48	15.30	15.35	15.30	-0.60	1	1890
09:14:45	15.30	15.35	15.30	-0.60	3	1889
09:14:40	15.30	15.35	15.35	-0.55	1	1886
09:14:39	15.35	15.40	15.30	-0.60	4	1885
09:14:39	15.35	15.40	15.35	-0.55	6	1881
09:14:34	15.30	15.35	15.35	-0.55	1	1875
09:14:34	15.30	15.40	15.40	-0.50	3	1874
09:14:33	15.30	15.40	15.30	-0.60	1	1871
09:14:31	15.30	15.40	15.30	-0.60	3	1870
09:14:31	15.30	15.40	15.30	-0.60	1	1867
09:14:28	15.30	15.35	15.35	-0.55	1	1866
09:14:26	15.35	15.40	15.35	-0.55	1	1865
09:14:26	15.35	15.40	15.35	-0.55	4	1864
09:14:17	15.30	15.35	15.35	-0.55	1	1860
09:14:16	15.30	15.40	15.30	-0.60	4	1859
09:14:08	15.35	15.40	15.35	-0.55	26	1855
09:13:14	15.40	15.45	15.45	-0.45	10	1829
09:13:12	15.45	15.50	15.45	-0.45	41	1819
09:13:12	15.45	15.50	15.45	-0.45	2	1778
09:13:12	15.45	15.50	15.45	-0.45	40	1776
09:13:08	15.50	15.55	15.50	-0.40	24	1736
09:13:06	15.50	15.55	15.55	-0.35	1	1712
09:13:03	15.50	15.55	15.50	-0.40	2	1711
09:12:58	15.50	15.55	15.50	-0.40	1	1709
09:12:51	15.50	15.55	15.50	-0.40	19	1708
09:12:50	15.50	15.55	15.50	-0.40	1	1689
09:12:41	15.50	15.55	15.50	-0.40	1	1688
09:12:25	15.50	15.55	15.50	-0.40	2	1687
09:12:21	15.50	15.55	15.50	-0.40	2	1685
09:12:15	15.55	15.60	15.55	-0.35	16	1683
09:12:04	15.55	15.60	15.55	-0.35	3	1667
09:12:03	15.55	15.60	15.55	-0.35	3	1664
09:12:02	15.55	15.60	15.55	-0.35	5	1661
09:11:46	15.55	15.60	15.55	-0.35	5	1656
09:11:44	15.55	15.60	15.55	-0.35	1	1651
09:11:42	15.55	15.60	15.55	-0.35	2	1650
09:11:36	15.55	15.60	15.55	-0.35	2	1648
09:11:35	15.55	15.60	15.55	-0.35	2	1646
09:11:35	15.55	15.60	15.55	-0.35	6	1644
09:11:26	15.55	15.60	15.55	-0.35	3	1638
09:11:17	15.55	15.60	15.55	-0.35	2	1635
09:11:12	15.55	15.60	15.55	-0.35	1	1633
09:11:10	15.55	15.60	15.55	-0.35	1	1632
09:10:58	15.55	15.60	15.55	-0.35	1	1631
09:10:56	15.55	15.60	15.55	-0.35	1	1630
09:10:44	15.55	15.60	15.55	-0.35	9	1629
09:10:36	15.55	15.60	15.60	-0.30	1	1620
09:10:34	15.55	15.60	15.60	-0.30	1	1619
09:10:31	15.55	15.60	15.55	-0.35	1	1618
09:10:19	15.60	15.65	15.60	-0.30	4	1617
09:10:19	15.55	15.60	15.60	-0.30	1	1613
09:10:18	15.55	15.60	15.60	-0.30	1	1612
09:10:15	15.55	15.60	15.60	-0.30	1	1611
09:10:13	15.50	15.60	15.60	-0.30	5	1610
09:10:11	15.50	15.60	15.60	-0.30	1	1605
09:10:08	15.50	15.60	15.60	-0.30	1	1604
09:10:06	15.55	15.60	15.55	-0.35	3	1603
09:10:06	15.55	15.60	15.55	-0.35	12	1600
09:09:21	15.55	15.60	15.60	-0.30	1	1588
09:09:13	15.60	15.65	15.60	-0.30	1	1587
09:09:13	15.60	15.65	15.60	-0.30	5	1586
09:09:12	15.60	15.65	15.65	-0.25	1	1581
09:09:07	15.60	15.65	15.60	-0.30	1	1580
09:09:07	15.60	15.65	15.65	-0.25	1	1579
09:09:03	15.60	15.65	15.60	-0.30	2	1578
09:08:58	15.60	15.65	15.65	-0.25	3	1576
09:08:57	15.60	15.65	15.60	-0.30	2	1573
09:08:43	15.55	15.60	15.60	-0.30	1	1571
09:08:39	15.60	15.65	15.60	-0.30	34	1570
09:08:37	15.60	15.65	15.65	-0.25	6	1536
09:08:34	15.60	15.65	15.60	-0.30	5	1530
09:08:33	15.60	15.65	15.60	-0.30	1	1525
09:08:33	15.60	15.65	15.65	-0.25	2	1524
09:08:31	15.60	15.65	15.60	-0.30	2	1522
09:08:16	15.55	15.60	15.60	-0.30	7	1520
09:07:34	15.50	15.55	15.50	-0.40	1	1513
09:07:26	15.50	15.55	15.50	-0.40	5	1512
09:07:17	15.50	15.55	15.50	-0.40	2	1507
09:07:13	15.50	15.55	15.50	-0.40	1	1505
09:07:11	15.50	15.55	15.50	-0.40	3	1504
09:06:57	15.50	15.55	15.55	-0.35	1	1501
09:06:56	15.50	15.55	15.55	-0.35	2	1500
09:06:56	15.50	15.55	15.50	-0.40	1	1498
09:06:54	15.50	15.55	15.55	-0.35	2	1497
09:06:31	15.50	15.55	15.55	-0.35	10	1495
09:05:48	15.55	15.60	15.55	-0.35	1	1485
09:05:35	15.55	15.60	15.60	-0.30	5	1484
09:05:33	15.55	15.60	15.60	-0.30	2	1479
09:05:33	15.55	15.60	15.55	-0.35	1	1477
09:05:30	15.55	15.60	15.55	-0.35	1	1476
09:05:30	15.55	15.60	15.60	-0.30	1	1475
09:05:28	15.55	15.60	15.60	-0.30	1	1474
09:05:28	15.55	15.60	15.60	-0.30	2	1473
09:05:25	15.55	15.60	15.55	-0.35	1	1471
09:05:23	15.55	15.60	15.60	-0.30	1	1470
09:05:18	15.60	15.65	15.60	-0.30	32	1469
09:04:42	15.55	15.60	15.60	-0.30	2	1437
09:04:40	15.55	15.60	15.60	-0.30	3	1435
09:04:38	15.55	15.60	15.55	-0.35	1	1432
09:04:37	15.55	15.60	15.60	-0.30	1	1431
09:04:30	15.55	15.60	15.60	-0.30	2	1430
09:04:29	15.55	15.60	15.60	-0.30	3	1428
09:04:21	15.55	15.60	15.60	-0.30	3	1425
09:04:11	15.55	15.60	15.55	-0.35	1	1422
09:04:03	15.55	15.60	15.60	-0.30	1	1421
09:03:57	15.55	15.60	15.60	-0.30	1	1420
09:03:53	15.55	15.60	15.55	-0.35	7	1419
09:03:43	15.55	15.60	15.60	-0.30	1	1412
09:03:42	15.55	15.60	15.60	-0.30	1	1411
09:03:41	15.55	15.60	15.60	-0.30	4	1410
09:03:38	15.55	15.60	15.60	-0.30	1	1406
09:03:38	15.55	15.65	15.55	-0.35	2	1405
09:03:34	15.60	15.65	15.60	-0.30	1	1403
09:03:34	15.55	15.60	15.60	-0.30	4	1402
09:03:33	15.55	15.60	15.60	-0.30	1	1398
09:03:31	15.55	15.60	15.60	-0.30	1	1397
09:03:26	15.55	15.60	15.60	-0.30	1	1396
09:03:23	15.55	15.60	15.60	-0.30	5	1395
09:03:23	15.55	15.60	15.60	-0.30	1	1390
09:03:20	15.55	15.60	15.60	-0.30	1	1389
09:03:19	15.55	15.60	15.60	-0.30	2	1388
09:03:18	15.55	15.60	15.60	-0.30	2	1386
09:03:17	15.55	15.60	15.60	-0.30	1	1384
09:03:17	15.55	15.60	15.60	-0.30	2	1383
09:03:12	15.60	15.65	15.60	-0.30	3	1381
09:03:10	15.55	15.60	15.60	-0.30	1	1378
09:03:08	15.55	15.60	15.60	-0.30	21	1377
09:03:08	15.55	15.60	15.60	-0.30	6	1356
09:03:08	15.55	15.60	15.60	-0.30	18	1350
09:03:08	15.55	15.60	15.60	-0.30	15	1332
09:03:07	15.55	15.60	15.60	-0.30	1	1317
09:03:07	15.55	15.60	15.55	-0.35	1	1316
09:03:01	15.55	15.60	15.60	-0.30	3	1315
09:03:00	15.55	15.60	15.60	-0.30	1	1312
09:02:59	15.55	15.60	15.60	-0.30	2	1311
09:02:58	15.55	15.60	15.60	-0.30	5	1309
09:02:53	15.50	15.60	15.60	-0.30	1	1304
09:02:52	15.55	15.60	15.50	-0.40	7	1303
09:02:52	15.55	15.60	15.55	-0.35	3	1296
09:02:51	15.55	15.60	15.55	-0.35	2	1293
09:02:42	15.50	15.55	15.55	-0.35	1	1291
09:02:39	15.50	15.60	15.60	-0.30	2	1290
09:02:36	15.50	15.60	15.50	-0.40	5	1288
09:02:28	15.50	15.60	15.50	-0.40	3	1283
09:02:20	15.55	15.60	15.50	-0.40	4	1280
09:02:20	15.55	15.60	15.55	-0.35	16	1276
09:02:20	15.50	15.55	15.55	-0.35	3	1260
09:02:20	15.45	15.50	15.50	-0.40	228	1257
09:02:20	15.45	15.50	15.50	-0.40	10	1029
09:02:15	15.45	15.50	15.50	-0.40	2	1019
09:02:13	15.45	15.50	15.50	-0.40	1	1017
09:02:10	15.45	15.50	15.50	-0.40	1	1016
09:02:06	15.45	15.50	15.50	-0.40	1	1015
09:02:05	15.45	15.50	15.45	-0.45	1	1014
09:02:04	15.45	15.50	15.50	-0.40	1	1013
09:01:58	15.45	15.50	15.50	-0.40	2	1012
09:01:57	15.40	15.45	15.45	-0.45	10	1010
09:01:57	15.40	15.45	15.45	-0.45	25	1000
09:01:56	15.40	15.45	15.40	-0.50	2	975
09:01:56	15.40	15.45	15.45	-0.45	1	973
09:01:56	15.40	15.45	15.40	-0.50	3	972
09:01:55	15.40	15.45	15.45	-0.45	1	969
09:01:55	15.40	15.45	15.40	-0.50	2	968
09:01:55	15.40	15.50	15.40	-0.50	2	966
09:01:54	15.40	15.50	15.40	-0.50	2	964
09:01:51	15.40	15.45	15.45	-0.45	6	962
09:01:37	15.35	15.40	15.40	-0.50	3	956
09:01:37	15.40	15.50	15.40	-0.50	7	953
09:01:37	15.40	15.50	15.50	-0.40	1	946
09:01:36	15.40	15.45	15.50	-0.40	4	945
09:01:36	15.40	15.45	15.45	-0.45	6	941
09:01:35	15.40	15.45	15.45	-0.45	1	935
09:01:32	15.40	15.45	15.40	-0.50	1	934
09:01:31	15.40	15.45	15.45	-0.45	1	933
09:01:28	15.40	15.45	15.50	-0.40	5	932
09:01:28	15.40	15.45	15.45	-0.45	5	927
09:01:22	15.40	15.45	15.45	-0.45	5	922
09:01:17	15.35	15.40	15.45	-0.45	9	917
09:01:17	15.35	15.40	15.40	-0.50	1	908
09:01:13	15.35	15.40	15.45	-0.45	1	907
09:01:13	15.35	15.40	15.40	-0.50	2	906
09:01:11	15.35	15.40	15.40	-0.50	1	904
09:01:08	15.35	15.40	15.35	-0.55	1	903
09:01:04	15.30	15.35	15.35	-0.55	7	902
09:01:03	15.30	15.35	15.30	-0.60	1	895
09:00:58	15.30	15.35	15.35	-0.55	2	894
09:00:58	15.30	15.35	15.35	-0.55	1	892
09:00:58	15.30	15.35	15.35	-0.55	2	891
09:00:56	15.25	15.40	15.25	-0.65	1	889
09:00:54	15.25	15.30	15.30	-0.60	2	888
09:00:54	15.25	15.30	15.30	-0.60	2	886
09:00:54	15.30	15.35	15.30	-0.60	1	884
09:00:48	15.30	15.35	15.35	-0.55	3	883
09:00:46	15.30	15.35	15.30	-0.60	1	880
09:00:44	15.25	15.35	15.25	-0.65	3	879
09:00:42	15.25	15.35	15.25	-0.65	1	876
09:00:41	15.25	15.35	15.35	-0.55	1	875
09:00:40	15.25	15.35	15.35	-0.55	1	874
09:00:38	15.25	15.35	15.35	-0.55	1	873
09:00:38	15.30	15.40	15.30	-0.60	10	872
09:00:38	15.35	15.40	15.35	-0.55	12	862
09:00:35	15.40	15.50	15.40	-0.50	1	850
09:00:32	15.40	15.50	15.50	-0.40	1	849
09:00:30	15.35	15.50	15.50	-0.40	1	848
09:00:29	15.35	15.50	15.50	-0.40	1	847
09:00:29	15.35	15.50	15.50	-0.40	1	846
09:00:29	15.35	15.55	15.30	-0.60	7	845
09:00:29	15.35	15.55	15.35	-0.55	6	838
09:00:28	15.55	15.60	15.30	-0.60	38	832
09:00:28	15.55	15.60	15.35	-0.55	23	794
09:00:28	15.55	15.60	15.40	-0.50	43	771
09:00:28	15.55	15.60	15.45	-0.45	19	728
09:00:28	15.55	15.60	15.50	-0.40	8	709
09:00:28	15.55	15.60	15.55	-0.35	7	701
09:00:24	15.45	15.55	15.55	-0.35	44	694
09:00:22	15.50	15.55	15.50	-0.40	17	650
09:00:21	15.50	15.55	15.50	-0.40	8	633
09:00:21	15.55	15.60	15.55	-0.35	1	625
09:00:21	15.50	15.55	15.55	-0.35	4	624
09:00:20	15.50	15.55	15.55	-0.35	1	620
09:00:20	15.50	15.55	15.55	-0.35	1	619
09:00:19	15.50	15.55	15.55	-0.35	2	618
09:00:18	15.50	15.55	15.55	-0.35	3	616
09:00:15	15.50	15.55	15.55	-0.35	2	613
09:00:12	15.50	15.55	15.55	-0.35	5	611
09:00:09	15.50	15.55	15.45	-0.45	21	606
09:00:09	15.50	15.55	15.50	-0.40	8	585
09:00:08	15.50	15.55	15.50	-0.40	3	577
09:00:08	--	--	15.50	-0.40	319	574

　

其他人也逛...

MacBook Air 13 M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

大潤發5000元即享券(餘額型)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

麥當勞大麥克好禮即享券

GARMIN Forerunner 970 GPS全方位鐵人運動錶

Samsung Galaxy A56 5G (8G/256G)

MyCard 10000點虛擬點數卡

Apple iPhone 17 Pro Max (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【享樂券】全家虛擬禮物卡50元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

羅技 ALTO KEYS K98M 機械式無線鍵盤

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

30年特力屋轉型進入社區何湯雄...

友達ADR16日上漲0.09美元漲幅1....

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧關係人接連退票完成清償三圓建...
‧【歐股盤後】漲多後投資人態度...
‧壽險業2025年新契約保費重返兆...

加密貨幣

比特幣BTC	95248.90	-305.20	-0.32%
以太幣ETH	3300.48	-16.86	-0.51%
瑞波幣XRP	2.06	-0.02	-0.87%
比特幣現金BCH	594.99	2.91	0.49%
萊特幣LTC	74.47	2.35	3.26%
卡達幣ADA	0.394644	0.00	0.30%
波場幣TRX	0.312794	0.00	0.26%
恆星幣XLM	0.226789	0.00	-0.66%

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。