最新彭金隆5/20接金管會外商壽險提3點政策建言熱門雷虎參與美國無人載具展覽秀空中及水上無人機

更新報價

佳世達 (2352) 電腦/周邊設備上市友達集團

41.55 ▲+0.45 +1.09% 2.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.45	6,043	41.55	93	41.65	2	41.40	41.90	41.35	41.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	41.55	41.65	41.55	+0.45	16	6043
13:30:00	41.55	41.65	41.55	+0.45	1383	6027
13:24:58	41.70	41.75	41.70	+0.60	2	4644
13:24:57	41.70	41.75	41.75	+0.65	1	4642
13:24:56	41.70	41.75	41.75	+0.65	1	4641
13:24:51	41.70	41.75	41.75	+0.65	1	4640
13:24:45	41.70	41.75	41.75	+0.65	1	4639
13:24:42	41.70	41.75	41.75	+0.65	1	4638
13:24:26	41.70	41.75	41.75	+0.65	2	4637
13:24:26	41.70	41.75	41.70	+0.60	1	4635
13:24:24	41.70	41.75	41.75	+0.65	1	4634
13:24:17	41.70	41.75	41.70	+0.60	3	4633
13:24:16	41.70	41.75	41.75	+0.65	3	4630
13:24:13	41.70	41.75	41.75	+0.65	2	4627
13:24:04	41.70	41.75	41.70	+0.60	3	4625
13:24:01	41.70	41.75	41.75	+0.65	1	4622
13:23:51	41.70	41.75	41.70	+0.60	1	4621
13:23:47	41.70	41.75	41.70	+0.60	3	4620
13:23:45	41.70	41.75	41.70	+0.60	1	4617
13:23:43	41.70	41.75	41.70	+0.60	3	4616
13:23:40	41.70	41.75	41.70	+0.60	1	4613
13:23:28	41.70	41.75	41.70	+0.60	1	4612
13:23:27	41.70	41.75	41.70	+0.60	1	4611
13:23:26	41.70	41.75	41.70	+0.60	1	4610
13:23:25	41.70	41.75	41.70	+0.60	1	4609
13:23:19	41.70	41.75	41.70	+0.60	1	4608
13:23:17	41.70	41.75	41.70	+0.60	1	4607
13:23:11	41.70	41.75	41.70	+0.60	1	4606
13:23:06	41.70	41.75	41.70	+0.60	1	4605
13:23:04	41.70	41.75	41.70	+0.60	1	4604
13:22:57	41.70	41.75	41.70	+0.60	1	4603
13:22:56	41.70	41.75	41.70	+0.60	1	4602
13:22:54	41.70	41.75	41.75	+0.65	1	4601
13:22:54	41.70	41.75	41.70	+0.60	1	4600
13:22:51	41.70	41.75	41.70	+0.60	1	4599
13:22:42	41.70	41.75	41.75	+0.65	5	4598
13:22:34	41.70	41.75	41.70	+0.60	1	4593
13:22:33	41.70	41.75	41.75	+0.65	2	4592
13:22:29	41.70	41.75	41.75	+0.65	1	4590
13:22:27	41.70	41.75	41.70	+0.60	1	4589
13:22:24	41.70	41.75	41.70	+0.60	1	4588
13:22:01	41.70	41.75	41.70	+0.60	1	4587
13:21:56	41.70	41.75	41.75	+0.65	1	4586
13:21:25	41.70	41.75	41.70	+0.60	1	4585
13:21:09	41.70	41.75	41.70	+0.60	1	4584
13:19:30	41.70	41.75	41.70	+0.60	2	4583
13:19:23	41.70	41.75	41.75	+0.65	1	4581
13:19:16	41.70	41.75	41.70	+0.60	2	4580
13:19:09	41.70	41.75	41.70	+0.60	1	4578
13:19:01	41.70	41.75	41.70	+0.60	2	4577
13:18:43	41.70	41.75	41.70	+0.60	1	4575
13:18:23	41.65	41.75	41.75	+0.65	1	4574
13:18:14	41.65	41.70	41.70	+0.60	4	4573
13:18:14	41.65	41.70	41.70	+0.60	1	4569
13:18:04	41.65	41.70	41.70	+0.60	1	4568
13:18:04	41.70	41.75	41.70	+0.60	10	4567
13:18:04	41.65	41.70	41.70	+0.60	3	4557
13:18:04	41.65	41.70	41.70	+0.60	3	4554
13:17:52	41.65	41.70	41.70	+0.60	5	4551
13:17:52	41.65	41.70	41.70	+0.60	2	4546
13:17:47	41.65	41.70	41.70	+0.60	3	4544
13:17:40	41.65	41.70	41.70	+0.60	4	4541
13:17:40	41.65	41.70	41.65	+0.55	1	4537
13:17:20	41.65	41.70	41.70	+0.60	10	4536
13:17:08	41.65	41.70	41.65	+0.55	1	4526
13:17:05	41.65	41.70	41.65	+0.55	1	4525
13:16:57	41.65	41.70	41.65	+0.55	11	4524
13:16:49	41.65	41.70	41.65	+0.55	2	4513
13:16:43	41.65	41.70	41.70	+0.60	2	4511
13:16:32	41.65	41.70	41.70	+0.60	6	4509
13:16:19	41.65	41.70	41.70	+0.60	1	4503
13:16:18	41.65	41.70	41.70	+0.60	1	4502
13:16:18	41.65	41.70	41.70	+0.60	4	4501
13:16:18	41.65	41.70	41.65	+0.55	1	4497
13:16:01	41.65	41.70	41.70	+0.60	9	4496
13:15:47	41.65	41.70	41.65	+0.55	1	4487
13:15:41	41.65	41.70	41.65	+0.55	11	4486
13:15:41	41.65	41.70	41.70	+0.60	6	4475
13:15:41	41.65	41.70	41.65	+0.55	1	4469
13:15:28	41.65	41.70	41.65	+0.55	1	4468
13:15:10	41.65	41.70	41.70	+0.60	1	4467
13:15:09	41.65	41.75	41.65	+0.55	1	4466
13:15:09	41.65	41.75	41.65	+0.55	1	4465
13:15:09	41.65	41.75	41.65	+0.55	1	4464
13:15:09	41.70	41.75	41.70	+0.60	16	4463
13:15:09	41.70	41.75	41.70	+0.60	1	4447
13:15:00	41.70	41.75	41.70	+0.60	1	4446
13:14:48	41.70	41.75	41.70	+0.60	1	4445
13:14:42	41.70	41.75	41.75	+0.65	3	4444
13:14:42	41.70	41.75	41.70	+0.60	1	4441
13:14:42	41.70	41.75	41.70	+0.60	24	4440
13:14:41	41.70	41.75	41.70	+0.60	1	4416
13:14:36	41.70	41.75	41.70	+0.60	1	4415
13:14:25	41.70	41.75	41.75	+0.65	1	4414
13:14:23	41.70	41.75	41.70	+0.60	1	4413
13:14:22	41.70	41.75	41.70	+0.60	3	4412
13:14:21	41.70	41.75	41.70	+0.60	5	4409
13:14:07	41.70	41.75	41.70	+0.60	2	4404
13:14:06	41.70	41.75	41.75	+0.65	1	4402
13:14:06	41.70	41.75	41.70	+0.60	16	4401
13:14:06	41.70	41.75	41.70	+0.60	4	4385
13:14:02	41.70	41.75	41.70	+0.60	7	4381
13:13:58	41.70	41.75	41.70	+0.60	1	4374
13:13:55	41.70	41.75	41.70	+0.60	10	4373
13:13:53	41.70	41.75	41.70	+0.60	10	4363
13:13:51	41.70	41.75	41.70	+0.60	1	4353
13:13:46	41.70	41.75	41.70	+0.60	1	4352
13:13:46	41.70	41.75	41.70	+0.60	1	4351
13:13:31	41.70	41.75	41.75	+0.65	1	4350
13:13:31	41.70	41.75	41.75	+0.65	5	4349
13:13:28	41.70	41.75	41.70	+0.60	1	4344
13:13:22	41.70	41.75	41.75	+0.65	10	4343
13:13:14	41.70	41.75	41.70	+0.60	3	4333
13:13:13	41.70	41.75	41.70	+0.60	1	4330
13:13:12	41.70	41.75	41.70	+0.60	1	4329
13:13:08	41.70	41.75	41.70	+0.60	10	4328
13:13:06	41.70	41.75	41.70	+0.60	1	4318
13:13:05	41.70	41.75	41.70	+0.60	3	4317
13:13:04	41.70	41.75	41.70	+0.60	1	4314
13:13:01	41.70	41.75	41.70	+0.60	1	4313
13:12:46	41.70	41.75	41.75	+0.65	1	4312
13:12:31	41.70	41.75	41.70	+0.60	1	4311
13:12:22	41.70	41.75	41.75	+0.65	6	4310
13:12:22	41.70	41.75	41.70	+0.60	1	4304
13:12:12	41.70	41.75	41.70	+0.60	1	4303
13:12:05	41.70	41.75	41.70	+0.60	1	4302
13:11:57	41.70	41.75	41.75	+0.65	1	4301
13:11:57	41.70	41.75	41.70	+0.60	1	4300
13:11:47	41.70	41.75	41.70	+0.60	1	4299
13:11:46	41.70	41.75	41.70	+0.60	1	4298
13:11:42	41.70	41.75	41.70	+0.60	1	4297
13:11:33	41.70	41.75	41.75	+0.65	1	4296
13:11:25	41.70	41.75	41.70	+0.60	9	4295
13:11:22	41.70	41.75	41.70	+0.60	1	4286
13:11:07	41.70	41.75	41.75	+0.65	1	4285
13:10:52	41.70	41.75	41.70	+0.60	1	4284
13:10:50	41.70	41.75	41.70	+0.60	10	4283
13:10:48	41.70	41.75	41.75	+0.65	1	4273
13:10:45	41.70	41.75	41.70	+0.60	10	4272
13:10:41	41.70	41.75	41.70	+0.60	1	4262
13:09:50	41.70	41.75	41.70	+0.60	1	4261
13:09:30	41.70	41.75	41.70	+0.60	1	4260
13:09:15	41.70	41.75	41.70	+0.60	3	4259
13:09:00	41.70	41.75	41.70	+0.60	1	4256
13:08:48	41.70	41.75	41.75	+0.65	1	4255
13:08:48	41.70	41.75	41.70	+0.60	10	4254
13:06:53	41.70	41.75	41.70	+0.60	1	4244
13:06:53	41.70	41.75	41.70	+0.60	1	4243
13:06:53	41.70	41.75	41.70	+0.60	1	4242
13:06:52	41.70	41.75	41.70	+0.60	18	4241
13:06:51	41.70	41.75	41.75	+0.65	2	4223
13:06:05	41.70	41.75	41.75	+0.65	1	4221
13:06:00	41.70	41.75	41.75	+0.65	1	4220
13:05:52	41.70	41.75	41.75	+0.65	1	4219
13:04:53	41.70	41.75	41.75	+0.65	1	4218
13:03:33	41.70	41.75	41.75	+0.65	2	4217
13:02:57	41.70	41.75	41.75	+0.65	1	4215
13:02:49	41.70	41.75	41.75	+0.65	1	4214
13:01:32	41.70	41.75	41.70	+0.60	1	4213
13:01:10	41.70	41.75	41.75	+0.65	1	4212
13:00:59	41.70	41.75	41.75	+0.65	1	4211
13:00:55	41.70	41.75	41.70	+0.60	2	4210
13:00:45	41.70	41.75	41.75	+0.65	5	4208
12:59:44	41.70	41.75	41.75	+0.65	1	4203
12:57:47	41.70	41.75	41.75	+0.65	1	4202
12:57:00	41.70	41.75	41.75	+0.65	1	4201
12:57:00	41.70	41.75	41.75	+0.65	1	4200
12:56:09	41.75	41.80	41.75	+0.65	2	4199
12:56:09	41.75	41.80	41.75	+0.65	7	4197
12:55:54	41.70	41.75	41.75	+0.65	14	4190
12:55:32	41.70	41.75	41.75	+0.65	1	4176
12:54:54	41.70	41.75	41.75	+0.65	1	4175
12:54:35	41.75	41.80	41.75	+0.65	2	4174
12:54:35	41.75	41.80	41.75	+0.65	1	4172
12:54:35	41.75	41.80	41.75	+0.65	17	4171
12:54:27	41.75	41.80	41.75	+0.65	1	4154
12:53:23	41.75	41.80	41.75	+0.65	1	4153
12:53:16	41.75	41.80	41.80	+0.70	1	4152
12:52:49	41.75	41.80	41.80	+0.70	1	4151
12:52:48	41.75	41.80	41.80	+0.70	3	4150
12:52:13	41.75	41.80	41.75	+0.65	1	4147
12:51:55	41.75	41.80	41.75	+0.65	1	4146
12:51:46	41.75	41.80	41.80	+0.70	1	4145
12:51:08	41.75	41.80	41.80	+0.70	2	4144
12:50:58	41.70	41.75	41.75	+0.65	10	4142
12:50:46	41.70	41.75	41.75	+0.65	1	4132
12:49:06	41.70	41.80	41.80	+0.70	2	4131
12:48:13	41.70	41.80	41.80	+0.70	7	4129
12:48:13	41.70	41.80	41.80	+0.70	6	4122
12:48:12	41.70	41.80	41.80	+0.70	1	4116
12:48:12	41.70	41.75	41.75	+0.65	61	4115
12:48:12	41.70	41.75	41.75	+0.65	1	4054
12:48:12	41.70	41.75	41.75	+0.65	6	4053
12:47:49	41.70	41.75	41.75	+0.65	3	4047
12:47:15	41.65	41.70	41.70	+0.60	20	4044
12:47:15	41.65	41.70	41.70	+0.60	4	4024
12:46:52	41.65	41.70	41.65	+0.55	1	4020
12:46:52	41.65	41.70	41.70	+0.60	2	4019
12:46:36	41.65	41.70	41.70	+0.60	5	4017
12:46:25	41.65	41.70	41.70	+0.60	5	4012
12:46:12	41.60	41.70	41.70	+0.60	1	4007
12:46:06	41.60	41.70	41.70	+0.60	3	4006
12:45:54	41.60	41.70	41.70	+0.60	1	4003
12:45:54	41.60	41.65	41.65	+0.55	5	4002
12:45:54	41.60	41.65	41.65	+0.55	3	3997
12:45:30	41.60	41.65	41.65	+0.55	3	3994
12:45:14	41.60	41.65	41.60	+0.50	1	3991
12:45:03	41.60	41.65	41.65	+0.55	4	3990
12:45:02	41.60	41.65	41.60	+0.50	3	3986
12:44:36	41.60	41.65	41.65	+0.55	4	3983
12:44:22	41.60	41.65	41.60	+0.50	1	3979
12:44:13	41.60	41.65	41.60	+0.50	1	3978
12:44:13	41.60	41.65	41.60	+0.50	2	3977
12:44:13	41.60	41.65	41.60	+0.50	1	3975
12:44:13	41.60	41.65	41.60	+0.50	1	3974
12:44:12	41.65	41.70	41.65	+0.55	1	3973
12:44:12	41.65	41.70	41.65	+0.55	1	3972
12:44:06	41.60	41.70	41.60	+0.50	1	3971
12:43:48	41.60	41.70	41.60	+0.50	2	3970
12:43:48	41.60	41.70	41.60	+0.50	3	3968
12:43:48	41.60	41.70	41.60	+0.50	2	3965
12:43:48	41.60	41.70	41.60	+0.50	1	3963
12:42:57	41.60	41.65	41.65	+0.55	1	3962
12:42:57	41.60	41.65	41.65	+0.55	1	3961
12:42:50	41.60	41.65	41.65	+0.55	5	3960
12:42:50	41.60	41.65	41.65	+0.55	2	3955
12:42:50	41.60	41.65	41.60	+0.50	2	3953
12:42:47	41.60	41.70	41.70	+0.60	1	3951
12:42:46	41.60	41.65	41.65	+0.55	20	3950
12:42:46	41.60	41.65	41.65	+0.55	1	3930
12:42:22	41.60	41.65	41.65	+0.55	2	3929
12:42:20	41.60	41.65	41.65	+0.55	4	3927
12:42:20	41.60	41.65	41.65	+0.55	1	3923
12:42:20	41.60	41.65	41.65	+0.55	2	3922
12:42:19	41.60	41.65	41.65	+0.55	1	3920
12:42:19	41.65	41.70	41.65	+0.55	4	3919
12:42:19	41.65	41.70	41.65	+0.55	4	3915
12:42:19	41.65	41.70	41.65	+0.55	3	3911
12:42:19	41.60	41.65	41.65	+0.55	2	3908
12:42:18	41.60	41.65	41.65	+0.55	5	3906
12:42:17	41.65	41.70	41.65	+0.55	5	3901
12:42:15	41.65	41.70	41.65	+0.55	1	3896
12:42:15	41.60	41.65	41.65	+0.55	1	3895
12:42:15	41.60	41.65	41.65	+0.55	1	3894
12:42:15	41.60	41.65	41.65	+0.55	3	3893
12:42:15	41.60	41.65	41.65	+0.55	2	3890
12:42:15	41.65	41.70	41.65	+0.55	5	3888
12:42:12	41.65	41.70	41.65	+0.55	4	3883
12:41:59	41.65	41.70	41.65	+0.55	1	3879
12:41:59	41.65	41.70	41.65	+0.55	2	3878
12:41:59	41.65	41.70	41.65	+0.55	2	3876
12:41:59	41.65	41.70	41.65	+0.55	1	3874
12:41:59	41.65	41.70	41.65	+0.55	1	3873
12:41:59	41.65	41.70	41.65	+0.55	2	3872
12:41:59	41.65	41.70	41.65	+0.55	1	3870
12:41:58	41.70	41.75	41.70	+0.60	25	3869
12:41:58	41.70	41.75	41.70	+0.60	4	3844
12:41:58	41.70	41.75	41.70	+0.60	60	3840
12:41:57	41.70	41.75	41.70	+0.60	2	3780
12:41:44	41.70	41.75	41.70	+0.60	3	3778
12:41:41	41.70	41.75	41.70	+0.60	1	3775
12:41:30	41.70	41.75	41.70	+0.60	10	3774
12:41:27	41.70	41.75	41.75	+0.65	1	3764
12:41:15	41.70	41.75	41.70	+0.60	1	3763
12:41:12	41.70	41.75	41.70	+0.60	1	3762
12:41:11	41.70	41.75	41.75	+0.65	1	3761
12:40:58	41.70	41.75	41.70	+0.60	1	3760
12:40:48	41.70	41.75	41.70	+0.60	1	3759
12:39:01	41.70	41.75	41.70	+0.60	2	3758
12:38:31	41.70	41.75	41.75	+0.65	1	3756
12:38:12	41.70	41.75	41.75	+0.65	1	3755
12:37:51	41.70	41.75	41.70	+0.60	2	3754
12:36:52	41.70	41.75	41.75	+0.65	1	3752
12:36:52	41.70	41.75	41.70	+0.60	2	3751
12:36:20	41.70	41.75	41.70	+0.60	1	3749
12:35:20	41.70	41.75	41.70	+0.60	2	3748
12:35:00	41.70	41.75	41.70	+0.60	1	3746
12:34:03	41.70	41.75	41.70	+0.60	1	3745
12:33:05	41.70	41.75	41.70	+0.60	1	3744
12:32:07	41.70	41.75	41.75	+0.65	2	3743
12:31:52	41.70	41.75	41.70	+0.60	2	3741
12:31:49	41.70	41.75	41.75	+0.65	2	3739
12:31:28	41.70	41.75	41.70	+0.60	2	3737
12:31:21	41.70	41.75	41.70	+0.60	1	3735
12:31:21	41.70	41.75	41.70	+0.60	2	3734
12:31:21	41.70	41.75	41.70	+0.60	1	3732
12:31:20	41.70	41.75	41.75	+0.65	3	3731
12:31:20	41.70	41.75	41.70	+0.60	1	3728
12:31:20	41.70	41.75	41.70	+0.60	7	3727
12:31:20	41.70	41.75	41.70	+0.60	1	3720
12:31:20	41.70	41.75	41.70	+0.60	2	3719
12:31:20	41.70	41.75	41.70	+0.60	25	3717
12:31:20	41.70	41.75	41.70	+0.60	4	3692
12:31:20	41.60	41.70	41.70	+0.60	3	3688
12:31:20	41.65	41.70	41.65	+0.55	15	3685
12:31:20	41.70	41.75	41.70	+0.60	12	3670
12:31:20	41.65	41.70	41.70	+0.60	6	3658
12:31:20	41.65	41.70	41.65	+0.55	28	3652
12:31:20	41.65	41.75	41.65	+0.55	1	3624
12:31:20	41.70	41.75	41.70	+0.60	62	3623
12:31:20	41.70	41.75	41.70	+0.60	47	3561
12:31:20	41.70	41.75	41.70	+0.60	23	3514
12:31:20	41.70	41.75	41.70	+0.60	2	3491
12:31:20	41.70	41.75	41.70	+0.60	1	3489
12:31:20	41.70	41.75	41.70	+0.60	22	3488
12:30:01	41.70	41.75	41.75	+0.65	1	3466
12:27:51	41.70	41.75	41.75	+0.65	1	3465
12:27:26	41.70	41.75	41.70	+0.60	5	3464
12:26:57	41.70	41.75	41.70	+0.60	1	3459
12:26:31	41.70	41.75	41.70	+0.60	1	3458
12:26:20	41.70	41.75	41.75	+0.65	2	3457
12:26:13	41.70	41.75	41.70	+0.60	1	3455
12:26:07	41.70	41.75	41.75	+0.65	1	3454
12:25:58	41.70	41.75	41.75	+0.65	1	3453
12:25:48	41.70	41.75	41.75	+0.65	1	3452
12:25:48	41.70	41.75	41.75	+0.65	1	3451
12:25:48	41.70	41.75	41.75	+0.65	10	3450
12:24:05	41.70	41.75	41.70	+0.60	1	3440
12:23:22	41.70	41.75	41.75	+0.65	1	3439
12:23:12	41.70	41.75	41.75	+0.65	1	3438
12:22:59	41.70	41.75	41.75	+0.65	1	3437
12:22:57	41.70	41.75	41.70	+0.60	3	3436
12:22:48	41.70	41.75	41.75	+0.65	1	3433
12:22:04	41.70	41.75	41.70	+0.60	6	3432
12:21:42	41.70	41.75	41.70	+0.60	4	3426
12:20:07	41.70	41.75	41.75	+0.65	2	3422
12:18:37	41.70	41.75	41.75	+0.65	1	3420
12:18:36	41.70	41.75	41.75	+0.65	10	3419
12:18:26	41.70	41.75	41.75	+0.65	1	3409
12:17:47	41.70	41.75	41.75	+0.65	1	3408
12:16:00	41.70	41.75	41.75	+0.65	2	3407
12:15:39	41.70	41.75	41.75	+0.65	1	3405
12:15:34	41.70	41.75	41.70	+0.60	1	3404
12:15:16	41.70	41.75	41.70	+0.60	2	3403
12:15:03	41.70	41.75	41.75	+0.65	1	3401
12:15:02	41.70	41.75	41.70	+0.60	1	3400
12:13:03	41.70	41.75	41.70	+0.60	1	3399
12:12:41	41.70	41.75	41.75	+0.65	1	3398
12:10:56	41.70	41.75	41.75	+0.65	5	3397
12:10:30	41.70	41.75	41.75	+0.65	1	3392
12:09:20	41.70	41.75	41.70	+0.60	1	3391
12:07:52	41.70	41.75	41.75	+0.65	1	3390
12:07:42	41.70	41.75	41.75	+0.65	1	3389
12:07:20	41.70	41.75	41.75	+0.65	2	3388
12:07:19	41.70	41.75	41.75	+0.65	2	3386
12:04:37	41.70	41.75	41.70	+0.60	2	3384
12:03:47	41.70	41.75	41.70	+0.60	2	3382
12:03:17	41.70	41.75	41.75	+0.65	5	3380
12:03:16	41.70	41.75	41.70	+0.60	1	3375
12:03:14	41.70	41.75	41.75	+0.65	2	3374
12:02:42	41.70	41.75	41.75	+0.65	1	3372
12:02:11	41.70	41.75	41.75	+0.65	1	3371
12:00:56	41.70	41.75	41.75	+0.65	2	3370
11:58:31	41.70	41.75	41.75	+0.65	1	3368
11:58:27	41.70	41.75	41.75	+0.65	5	3367
11:57:49	41.70	41.75	41.75	+0.65	1	3362
11:57:34	41.70	41.75	41.75	+0.65	1	3361
11:56:22	41.70	41.75	41.70	+0.60	1	3360
11:56:12	41.70	41.75	41.70	+0.60	1	3359
11:55:24	41.70	41.75	41.70	+0.60	1	3358
11:54:40	41.70	41.75	41.75	+0.65	1	3357
11:53:48	41.70	41.75	41.75	+0.65	2	3356
11:53:25	41.70	41.75	41.70	+0.60	2	3354
11:52:46	41.70	41.75	41.75	+0.65	1	3352
11:52:29	41.70	41.75	41.75	+0.65	1	3351
11:52:29	41.70	41.75	41.75	+0.65	1	3350
11:51:40	41.70	41.75	41.75	+0.65	5	3349
11:50:50	41.70	41.75	41.75	+0.65	5	3344
11:50:17	41.70	41.75	41.75	+0.65	5	3339
11:50:17	41.70	41.75	41.70	+0.60	1	3334
11:49:50	41.70	41.75	41.75	+0.65	2	3333
11:49:24	41.70	41.75	41.75	+0.65	3	3331
11:47:26	41.70	41.75	41.70	+0.60	4	3328
11:46:03	41.70	41.75	41.70	+0.60	1	3324
11:44:56	41.70	41.75	41.70	+0.60	1	3323
11:44:31	41.70	41.75	41.70	+0.60	1	3322
11:43:50	41.70	41.75	41.75	+0.65	1	3321
11:42:29	41.70	41.75	41.75	+0.65	1	3320
11:42:10	41.70	41.75	41.75	+0.65	1	3319
11:42:09	41.70	41.80	41.70	+0.60	2	3318
11:41:08	41.75	41.80	41.80	+0.70	1	3316
11:40:52	41.75	41.80	41.75	+0.65	1	3315
11:39:23	41.75	41.80	41.75	+0.65	1	3314
11:39:19	41.75	41.80	41.75	+0.65	1	3313
11:38:50	41.75	41.80	41.75	+0.65	2	3312
11:38:41	41.75	41.80	41.75	+0.65	2	3310
11:38:34	41.75	41.80	41.75	+0.65	5	3308
11:38:28	41.75	41.80	41.75	+0.65	1	3303
11:37:57	41.75	41.80	41.75	+0.65	2	3302
11:37:55	41.75	41.80	41.75	+0.65	2	3300
11:37:47	41.75	41.80	41.80	+0.70	2	3298
11:37:40	41.75	41.80	41.75	+0.65	1	3296
11:36:00	41.75	41.80	41.80	+0.70	1	3295
11:35:32	41.75	41.80	41.80	+0.70	1	3294
11:35:29	41.75	41.80	41.80	+0.70	6	3293
11:34:31	41.75	41.80	41.75	+0.65	3	3287
11:33:39	41.75	41.80	41.80	+0.70	1	3284
11:33:36	41.75	41.80	41.80	+0.70	1	3283
11:33:23	41.75	41.80	41.80	+0.70	2	3282
11:33:21	41.75	41.80	41.80	+0.70	3	3280
11:33:21	41.75	41.80	41.80	+0.70	20	3277
11:33:05	41.75	41.80	41.80	+0.70	2	3257
11:33:05	41.75	41.80	41.75	+0.65	1	3255
11:33:05	41.75	41.80	41.75	+0.65	2	3254
11:33:05	41.75	41.80	41.80	+0.70	3	3252
11:33:05	41.70	41.75	41.75	+0.65	5	3249
11:33:05	41.70	41.75	41.75	+0.65	6	3244
11:33:05	41.70	41.75	41.75	+0.65	7	3238
11:33:05	41.70	41.75	41.75	+0.65	3	3231
11:33:05	41.70	41.75	41.75	+0.65	5	3228
11:33:05	41.70	41.75	41.75	+0.65	2	3223
11:33:01	41.70	41.75	41.75	+0.65	1	3221
11:32:46	41.70	41.75	41.75	+0.65	1	3220
11:32:20	41.70	41.75	41.75	+0.65	1	3219
11:30:52	41.70	41.75	41.75	+0.65	2	3218
11:30:49	41.70	41.75	41.75	+0.65	2	3216
11:30:16	41.70	41.75	41.70	+0.60	1	3214
11:30:16	41.70	41.75	41.70	+0.60	1	3213
11:30:09	41.70	41.75	41.75	+0.65	1	3212
11:29:58	41.70	41.75	41.70	+0.60	1	3211
11:29:21	41.70	41.75	41.70	+0.60	1	3210
11:26:10	41.70	41.75	41.75	+0.65	2	3209
11:26:08	41.70	41.75	41.75	+0.65	4	3207
11:24:58	41.70	41.75	41.70	+0.60	1	3203
11:24:44	41.70	41.75	41.70	+0.60	2	3202
11:24:32	41.70	41.75	41.70	+0.60	1	3200
11:24:12	41.70	41.75	41.70	+0.60	1	3199
11:24:09	41.70	41.75	41.75	+0.65	1	3198
11:23:45	41.70	41.75	41.75	+0.65	1	3197
11:23:29	41.70	41.75	41.70	+0.60	1	3196
11:23:28	41.70	41.75	41.70	+0.60	1	3195
11:23:12	41.70	41.75	41.70	+0.60	1	3194
11:23:09	41.70	41.75	41.70	+0.60	1	3193
11:23:06	41.70	41.75	41.70	+0.60	5	3192
11:22:32	41.70	41.75	41.70	+0.60	1	3187
11:22:11	41.70	41.75	41.70	+0.60	1	3186
11:21:56	41.70	41.75	41.70	+0.60	3	3185
11:20:56	41.70	41.75	41.70	+0.60	1	3182
11:20:01	41.70	41.75	41.70	+0.60	1	3181
11:17:37	41.70	41.75	41.75	+0.65	1	3180
11:17:34	41.70	41.75	41.75	+0.65	1	3179
11:17:31	41.70	41.75	41.70	+0.60	1	3178
11:16:36	41.70	41.75	41.70	+0.60	1	3177
11:16:02	41.70	41.75	41.75	+0.65	1	3176
11:15:31	41.70	41.75	41.75	+0.65	1	3175
11:14:25	41.70	41.75	41.70	+0.60	2	3174
11:14:25	41.70	41.75	41.75	+0.65	1	3172
11:14:21	41.70	41.75	41.75	+0.65	1	3171
11:13:45	41.70	41.75	41.75	+0.65	1	3170
11:13:39	41.70	41.75	41.75	+0.65	1	3169
11:13:29	41.70	41.75	41.75	+0.65	1	3168
11:13:13	41.70	41.75	41.75	+0.65	1	3167
11:12:32	41.70	41.75	41.75	+0.65	2	3166
11:12:30	41.75	41.80	41.75	+0.65	19	3164
11:12:30	41.75	41.80	41.80	+0.70	4	3145
11:12:17	41.80	41.85	41.80	+0.70	2	3141
11:12:17	41.75	41.80	41.80	+0.70	26	3139
11:11:54	41.75	41.80	41.80	+0.70	4	3113
11:11:54	41.75	41.80	41.80	+0.70	30	3109
11:11:43	41.75	41.80	41.80	+0.70	2	3079
11:11:43	41.75	41.80	41.80	+0.70	2	3077
11:11:43	41.75	41.80	41.80	+0.70	7	3075
11:11:42	41.75	41.80	41.80	+0.70	3	3068
11:11:42	41.75	41.80	41.80	+0.70	1	3065
11:11:42	41.70	41.75	41.75	+0.65	60	3064
11:11:42	41.70	41.75	41.75	+0.65	8	3004
11:11:42	41.65	41.75	41.75	+0.65	2	2996
11:11:42	41.65	41.70	41.70	+0.60	69	2994
11:11:42	41.65	41.70	41.70	+0.60	2	2925
11:11:42	41.65	41.70	41.70	+0.60	3	2923
11:11:26	41.65	41.70	41.70	+0.60	2	2920
11:11:16	41.65	41.70	41.65	+0.55	1	2918
11:11:04	41.65	41.70	41.70	+0.60	2	2917
11:10:29	41.65	41.70	41.65	+0.55	1	2915
11:10:22	41.65	41.70	41.70	+0.60	2	2914
11:09:48	41.65	41.70	41.70	+0.60	2	2912
11:09:16	41.65	41.70	41.70	+0.60	1	2910
11:09:14	41.65	41.70	41.70	+0.60	2	2909
11:08:47	41.65	41.70	41.70	+0.60	1	2907
11:08:47	41.65	41.70	41.65	+0.55	2	2906
11:08:25	41.65	41.70	41.70	+0.60	2	2904
11:08:19	41.65	41.70	41.70	+0.60	2	2902
11:07:46	41.65	41.70	41.70	+0.60	2	2900
11:07:45	41.65	41.70	41.70	+0.60	1	2898
11:07:21	41.65	41.70	41.70	+0.60	2	2897
11:06:50	41.65	41.70	41.70	+0.60	2	2895
11:06:00	41.65	41.70	41.65	+0.55	1	2893
11:05:55	41.65	41.70	41.65	+0.55	2	2892
11:05:51	41.65	41.70	41.65	+0.55	1	2890
11:05:47	41.65	41.70	41.65	+0.55	3	2889
11:05:44	41.65	41.70	41.70	+0.60	2	2886
11:05:13	41.65	41.70	41.70	+0.60	2	2884
11:05:13	41.65	41.70	41.65	+0.55	4	2882
11:05:13	41.65	41.70	41.65	+0.55	1	2878
11:05:06	41.65	41.70	41.65	+0.55	1	2877
11:04:50	41.65	41.70	41.70	+0.60	2	2876
11:04:15	41.65	41.70	41.65	+0.55	2	2874
11:04:12	41.65	41.70	41.70	+0.60	2	2872
11:03:37	41.65	41.70	41.70	+0.60	2	2870
11:03:03	41.65	41.70	41.70	+0.60	2	2868
11:02:48	41.65	41.70	41.70	+0.60	1	2866
11:02:33	41.65	41.70	41.70	+0.60	2	2865
11:02:32	41.65	41.70	41.70	+0.60	2	2863
11:02:12	41.65	41.70	41.65	+0.55	1	2861
11:01:30	41.65	41.70	41.65	+0.55	1	2860
11:00:35	41.65	41.70	41.70	+0.60	2	2859
11:00:32	41.65	41.70	41.70	+0.60	2	2857
11:00:32	41.65	41.70	41.65	+0.55	10	2855
11:00:09	41.65	41.70	41.65	+0.55	4	2845
10:59:59	41.65	41.70	41.70	+0.60	5	2841
10:59:56	41.65	41.70	41.70	+0.60	2	2836
10:59:38	41.65	41.70	41.70	+0.60	2	2834
10:59:23	41.65	41.70	41.70	+0.60	1	2832
10:59:00	41.65	41.70	41.70	+0.60	2	2831
10:58:36	41.65	41.70	41.70	+0.60	1	2829
10:58:22	41.65	41.70	41.70	+0.60	2	2828
10:57:50	41.65	41.70	41.70	+0.60	1	2826
10:57:48	41.65	41.70	41.70	+0.60	2	2825
10:57:12	41.65	41.70	41.70	+0.60	2	2823
10:56:48	41.65	41.70	41.70	+0.60	3	2821
10:56:25	41.60	41.70	41.70	+0.60	2	2818
10:55:56	41.60	41.65	41.65	+0.55	2	2816
10:55:56	41.60	41.65	41.65	+0.55	1	2814
10:55:48	41.60	41.65	41.65	+0.55	1	2813
10:55:28	41.60	41.65	41.65	+0.55	1	2812
10:55:20	41.60	41.65	41.65	+0.55	2	2811
10:54:45	41.60	41.65	41.65	+0.55	2	2809
10:54:16	41.60	41.65	41.65	+0.55	2	2807
10:53:53	41.60	41.65	41.65	+0.55	2	2805
10:53:28	41.60	41.65	41.65	+0.55	2	2803
10:52:52	41.60	41.65	41.65	+0.55	2	2801
10:52:42	41.60	41.65	41.65	+0.55	2	2799
10:52:27	41.60	41.65	41.65	+0.55	2	2797
10:51:54	41.60	41.65	41.65	+0.55	2	2795
10:51:53	41.60	41.65	41.65	+0.55	2	2793
10:51:53	41.60	41.65	41.65	+0.55	3	2791
10:51:39	41.60	41.65	41.65	+0.55	3	2788
10:51:21	41.60	41.65	41.65	+0.55	2	2785
10:50:54	41.60	41.65	41.65	+0.55	2	2783
10:50:27	41.60	41.65	41.65	+0.55	2	2781
10:50:27	41.60	41.65	41.65	+0.55	2	2779
10:50:23	41.60	41.65	41.65	+0.55	3	2777
10:49:57	41.60	41.65	41.65	+0.55	1	2774
10:49:54	41.60	41.65	41.65	+0.55	2	2773
10:49:38	41.60	41.65	41.65	+0.55	2	2771
10:49:18	41.60	41.65	41.65	+0.55	2	2769
10:48:50	41.60	41.65	41.65	+0.55	2	2767
10:48:50	41.60	41.65	41.60	+0.50	1	2765
10:48:34	41.60	41.65	41.65	+0.55	2	2764
10:48:14	41.60	41.65	41.65	+0.55	1	2762
10:48:10	41.60	41.65	41.65	+0.55	2	2761
10:47:51	41.60	41.65	41.65	+0.55	2	2759
10:47:50	41.60	41.65	41.65	+0.55	1	2757
10:47:46	41.60	41.65	41.60	+0.50	1	2756
10:47:38	41.60	41.65	41.65	+0.55	2	2755
10:47:27	41.60	41.65	41.65	+0.55	2	2753
10:47:26	41.60	41.65	41.60	+0.50	1	2751
10:47:06	41.55	41.60	41.60	+0.50	2	2750
10:46:54	41.55	41.65	41.65	+0.55	2	2748
10:46:47	41.55	41.60	41.60	+0.50	2	2746
10:46:19	41.55	41.60	41.60	+0.50	2	2744
10:46:00	41.55	41.60	41.60	+0.50	2	2742
10:45:41	41.55	41.60	41.60	+0.50	2	2740
10:45:16	41.55	41.60	41.60	+0.50	2	2738
10:44:55	41.55	41.60	41.60	+0.50	2	2736
10:44:23	41.55	41.60	41.60	+0.50	5	2734
10:44:19	41.60	41.65	41.60	+0.50	2	2729
10:44:19	41.55	41.60	41.60	+0.50	5	2727
10:44:09	41.55	41.60	41.60	+0.50	3	2722
10:43:51	41.55	41.60	41.60	+0.50	2	2719
10:43:16	41.55	41.60	41.60	+0.50	2	2717
10:42:45	41.55	41.60	41.60	+0.50	2	2715
10:42:00	41.55	41.60	41.55	+0.45	1	2713
10:41:56	41.55	41.60	41.60	+0.50	2	2712
10:41:17	41.55	41.60	41.60	+0.50	3	2710
10:41:16	41.55	41.60	41.60	+0.50	2	2707
10:40:51	41.55	41.60	41.60	+0.50	2	2705
10:40:14	41.55	41.60	41.60	+0.50	2	2703
10:39:55	41.55	41.60	41.60	+0.50	2	2701
10:39:55	41.55	41.60	41.60	+0.50	2	2699
10:39:54	41.55	41.60	41.60	+0.50	1	2697
10:39:49	41.55	41.60	41.60	+0.50	2	2696
10:39:19	41.55	41.60	41.60	+0.50	2	2694
10:38:59	41.55	41.60	41.55	+0.45	1	2692
10:38:49	41.55	41.60	41.60	+0.50	1	2691
10:38:16	41.55	41.60	41.55	+0.45	2	2690
10:38:09	41.55	41.60	41.60	+0.50	2	2688
10:37:05	41.55	41.60	41.60	+0.50	1	2686
10:36:29	41.55	41.60	41.55	+0.45	1	2685
10:36:16	41.55	41.60	41.60	+0.50	1	2684
10:35:18	41.55	41.65	41.55	+0.45	20	2683
10:34:31	41.55	41.60	41.60	+0.50	1	2663
10:34:30	41.60	41.65	41.60	+0.50	9	2662
10:34:23	41.60	41.65	41.65	+0.55	1	2653
10:34:16	41.60	41.65	41.60	+0.50	1	2652
10:34:05	41.60	41.65	41.60	+0.50	4	2651
10:33:11	41.65	41.70	41.65	+0.55	16	2647
10:32:48	41.65	41.70	41.70	+0.60	2	2631
10:32:48	41.70	41.75	41.70	+0.60	17	2629
10:32:30	41.70	41.75	41.70	+0.60	1	2612
10:32:02	41.70	41.75	41.70	+0.60	1	2611
10:32:01	41.70	41.75	41.70	+0.60	1	2610
10:31:36	41.65	41.70	41.70	+0.60	1	2609
10:31:30	41.70	41.75	41.70	+0.60	1	2608
10:31:30	41.65	41.70	41.70	+0.60	1	2607
10:31:22	41.65	41.70	41.70	+0.60	1	2606
10:31:14	41.65	41.70	41.70	+0.60	4	2605
10:31:03	41.65	41.70	41.70	+0.60	3	2601
10:30:50	41.65	41.70	41.70	+0.60	2	2598
10:30:04	41.65	41.70	41.65	+0.55	1	2596
10:30:04	41.65	41.70	41.70	+0.60	3	2595
10:30:04	41.65	41.70	41.70	+0.60	5	2592
10:30:02	41.65	41.70	41.70	+0.60	3	2587
10:29:48	41.65	41.70	41.70	+0.60	4	2584
10:29:48	41.70	41.75	41.70	+0.60	2	2580
10:29:48	41.65	41.70	41.70	+0.60	1	2578
10:29:29	41.65	41.70	41.75	+0.65	3	2577
10:29:29	41.65	41.70	41.70	+0.60	1	2574
10:29:29	41.65	41.70	41.70	+0.60	5	2573
10:29:08	41.65	41.70	41.70	+0.60	7	2568
10:29:08	41.65	41.70	41.70	+0.60	5	2561
10:29:00	41.65	41.70	41.70	+0.60	2	2556
10:29:00	41.65	41.70	41.70	+0.60	4	2554
10:28:19	41.65	41.70	41.70	+0.60	2	2550
10:28:19	41.65	41.70	41.70	+0.60	1	2548
10:28:10	41.65	41.70	41.70	+0.60	5	2547
10:27:57	41.65	41.70	41.70	+0.60	2	2542
10:27:45	41.65	41.70	41.70	+0.60	3	2540
10:27:28	41.65	41.70	41.70	+0.60	2	2537
10:27:06	41.65	41.70	41.70	+0.60	2	2535
10:26:29	41.65	41.70	41.65	+0.55	3	2533
10:26:19	41.65	41.70	41.70	+0.60	2	2530
10:26:03	41.65	41.70	41.70	+0.60	5	2528
10:26:00	41.65	41.70	41.70	+0.60	1	2523
10:25:56	41.65	41.70	41.70	+0.60	2	2522
10:25:27	41.65	41.70	41.70	+0.60	7	2520
10:25:20	41.65	41.70	41.70	+0.60	2	2513
10:24:54	41.65	41.70	41.70	+0.60	2	2511
10:24:25	41.65	41.70	41.70	+0.60	2	2509
10:24:25	41.65	41.70	41.65	+0.55	1	2507
10:23:50	41.65	41.70	41.70	+0.60	3	2506
10:23:36	41.65	41.70	41.65	+0.55	1	2503
10:23:35	41.65	41.70	41.70	+0.60	5	2502
10:23:22	41.65	41.70	41.70	+0.60	1	2497
10:23:10	41.65	41.70	41.70	+0.60	2	2496
10:22:58	41.65	41.70	41.70	+0.60	3	2494
10:22:41	41.65	41.70	41.70	+0.60	2	2491
10:22:20	41.65	41.70	41.70	+0.60	3	2489
10:21:37	41.60	41.70	41.70	+0.60	2	2486
10:21:37	41.60	41.70	41.60	+0.50	1	2484
10:21:36	41.55	41.65	41.65	+0.55	34	2483
10:21:36	41.55	41.60	41.60	+0.50	24	2449
10:21:36	41.55	41.60	41.60	+0.50	32	2425
10:21:25	41.55	41.60	41.60	+0.50	2	2393
10:20:42	41.55	41.60	41.55	+0.45	1	2391
10:20:36	41.55	41.60	41.60	+0.50	2	2390
10:20:09	41.55	41.60	41.60	+0.50	2	2388
10:19:58	41.55	41.60	41.55	+0.45	1	2386
10:19:57	41.55	41.60	41.55	+0.45	2	2385
10:19:56	41.55	41.60	41.55	+0.45	1	2383
10:19:53	41.55	41.60	41.60	+0.50	2	2382
10:19:38	41.55	41.60	41.60	+0.50	2	2380
10:19:01	41.55	41.60	41.60	+0.50	2	2378
10:18:30	41.55	41.60	41.60	+0.50	2	2376
10:17:49	41.55	41.60	41.60	+0.50	2	2374
10:17:17	41.55	41.60	41.60	+0.50	2	2372
10:16:56	41.55	41.60	41.55	+0.45	1	2370
10:16:52	41.55	41.60	41.60	+0.50	2	2369
10:16:26	41.55	41.60	41.55	+0.45	1	2367
10:16:19	41.55	41.60	41.60	+0.50	2	2366
10:16:19	41.55	41.60	41.60	+0.50	1	2364
10:15:42	41.55	41.60	41.60	+0.50	2	2363
10:15:04	41.55	41.60	41.60	+0.50	3	2361
10:15:04	41.55	41.60	41.55	+0.45	5	2358
10:14:53	41.55	41.60	41.55	+0.45	1	2353
10:14:25	41.55	41.60	41.55	+0.45	1	2352
10:14:23	41.55	41.60	41.60	+0.50	1	2351
10:14:19	41.55	41.60	41.60	+0.50	2	2350
10:14:03	41.55	41.60	41.60	+0.50	1	2348
10:13:55	41.55	41.60	41.60	+0.50	1	2347
10:13:53	41.55	41.60	41.60	+0.50	2	2346
10:13:52	41.55	41.60	41.55	+0.45	1	2344
10:13:25	41.55	41.60	41.60	+0.50	2	2343
10:12:47	41.55	41.60	41.60	+0.50	1	2341
10:12:47	41.55	41.60	41.60	+0.50	2	2340
10:12:15	41.55	41.60	41.60	+0.50	2	2338
10:11:56	41.55	41.60	41.60	+0.50	1	2336
10:11:56	41.55	41.60	41.55	+0.45	1	2335
10:11:30	41.55	41.60	41.55	+0.45	1	2334
10:11:27	41.55	41.60	41.60	+0.50	2	2333
10:11:27	41.55	41.60	41.55	+0.45	1	2331
10:11:27	41.55	41.60	41.60	+0.50	1	2330
10:11:27	41.50	41.60	41.60	+0.50	2	2329
10:11:27	41.50	41.60	41.60	+0.50	3	2327
10:11:27	41.50	41.60	41.60	+0.50	1	2324
10:11:27	41.50	41.55	41.55	+0.45	42	2323
10:11:27	41.50	41.55	41.55	+0.45	2	2281
10:10:59	41.50	41.55	41.55	+0.45	2	2279
10:10:26	41.50	41.55	41.55	+0.45	2	2277
10:10:11	41.50	41.55	41.55	+0.45	1	2275
10:09:30	41.45	41.55	41.55	+0.45	1	2274
10:09:07	41.45	41.50	41.50	+0.40	33	2273
10:09:01	41.45	41.50	41.45	+0.35	1	2240
10:08:13	41.45	41.50	41.50	+0.40	6	2239
10:07:52	41.45	41.50	41.45	+0.35	1	2233
10:07:51	41.45	41.50	41.50	+0.40	1	2232
10:07:50	41.45	41.50	41.45	+0.35	5	2231
10:07:08	41.45	41.50	41.45	+0.35	3	2226
10:06:33	41.45	41.50	41.45	+0.35	1	2223
10:06:14	41.45	41.50	41.45	+0.35	8	2222
10:05:29	41.40	41.45	41.45	+0.35	1	2214
10:05:12	41.40	41.50	41.50	+0.40	2	2213
10:05:02	41.40	41.50	41.40	+0.30	1	2211
10:05:02	41.40	41.45	41.45	+0.35	1	2210
10:04:39	41.40	41.50	41.40	+0.30	10	2209
10:04:28	41.40	41.50	41.40	+0.30	1	2199
10:04:26	41.45	41.50	41.45	+0.35	1	2198
10:04:19	41.40	41.50	41.40	+0.30	1	2197
10:04:19	41.40	41.50	41.40	+0.30	1	2196
10:04:19	41.40	41.45	41.45	+0.35	26	2195
10:03:13	41.40	41.45	41.40	+0.30	1	2169
10:03:07	41.40	41.45	41.40	+0.30	1	2168
10:03:04	41.40	41.45	41.40	+0.30	2	2167
10:03:04	41.35	41.40	41.40	+0.30	8	2165
10:03:04	41.40	41.45	41.40	+0.30	2	2157
10:03:04	41.40	41.45	41.40	+0.30	10	2155
10:02:34	41.40	41.45	41.40	+0.30	1	2145
10:02:34	41.40	41.45	41.40	+0.30	10	2144
10:02:32	41.40	41.45	41.40	+0.30	2	2134
10:02:18	41.40	41.45	41.40	+0.30	1	2132
10:02:09	41.40	41.45	41.40	+0.30	1	2131
10:02:09	41.40	41.45	41.45	+0.35	4	2130
10:01:40	41.40	41.45	41.45	+0.35	2	2126
10:01:40	41.40	41.45	41.40	+0.30	1	2124
10:00:55	41.40	41.45	41.40	+0.30	7	2123
10:00:55	41.40	41.45	41.40	+0.30	1	2116
10:00:48	41.40	41.45	41.45	+0.35	1	2115
10:00:44	41.40	41.45	41.45	+0.35	2	2114
10:00:29	41.40	41.45	41.40	+0.30	4	2112
09:59:58	41.40	41.45	41.40	+0.30	1	2108
09:59:55	41.40	41.45	41.40	+0.30	1	2107
09:59:48	41.40	41.45	41.40	+0.30	1	2106
09:59:41	41.40	41.45	41.45	+0.35	1	2105
09:59:34	41.40	41.45	41.45	+0.35	6	2104
09:59:04	41.40	41.45	41.45	+0.35	1	2098
09:59:01	41.40	41.45	41.40	+0.30	10	2097
09:58:34	41.40	41.45	41.40	+0.30	1	2087
09:58:33	41.40	41.45	41.40	+0.30	1	2086
09:58:32	41.40	41.45	41.40	+0.30	3	2085
09:57:58	41.40	41.45	41.45	+0.35	3	2082
09:57:58	41.45	41.50	41.45	+0.35	9	2079
09:57:53	41.45	41.50	41.45	+0.35	1	2070
09:57:53	41.45	41.50	41.45	+0.35	4	2069
09:57:52	41.45	41.50	41.45	+0.35	1	2065
09:57:49	41.45	41.50	41.45	+0.35	3	2064
09:57:41	41.45	41.50	41.45	+0.35	1	2061
09:57:38	41.45	41.50	41.45	+0.35	5	2060
09:57:28	41.45	41.50	41.45	+0.35	1	2055
09:57:27	41.45	41.50	41.45	+0.35	20	2054
09:57:20	41.45	41.50	41.45	+0.35	7	2034
09:57:15	41.45	41.50	41.45	+0.35	1	2027
09:57:07	41.45	41.50	41.45	+0.35	1	2026
09:57:04	41.45	41.50	41.45	+0.35	10	2025
09:56:53	41.45	41.50	41.45	+0.35	1	2015
09:56:52	41.45	41.50	41.45	+0.35	1	2014
09:55:42	41.45	41.50	41.45	+0.35	1	2013
09:55:41	41.45	41.50	41.45	+0.35	5	2012
09:55:33	41.45	41.50	41.45	+0.35	1	2007
09:55:30	41.45	41.50	41.45	+0.35	5	2006
09:55:12	41.50	41.55	41.50	+0.40	3	2001
09:55:12	41.50	41.55	41.50	+0.40	2	1998
09:55:12	41.45	41.55	41.45	+0.35	1	1996
09:55:12	41.50	41.55	41.50	+0.40	35	1995
09:55:12	41.50	41.55	41.50	+0.40	2	1960
09:55:07	41.50	41.55	41.55	+0.45	2	1958
09:54:50	41.50	41.55	41.50	+0.40	1	1956
09:54:40	41.50	41.55	41.55	+0.45	2	1955
09:54:30	41.50	41.55	41.50	+0.40	1	1953
09:54:19	41.50	41.55	41.50	+0.40	1	1952
09:54:14	41.50	41.55	41.50	+0.40	2	1951
09:54:12	41.50	41.55	41.55	+0.45	2	1949
09:53:44	41.50	41.55	41.55	+0.45	2	1947
09:53:31	41.50	41.55	41.55	+0.45	1	1945
09:53:12	41.50	41.55	41.55	+0.45	2	1944
09:53:12	41.50	41.55	41.55	+0.45	2	1942
09:53:12	41.50	41.55	41.50	+0.40	6	1940
09:51:23	41.55	41.60	41.55	+0.45	1	1934
09:51:22	41.50	41.55	41.55	+0.45	7	1933
09:51:22	41.55	41.60	41.55	+0.45	1	1926
09:51:03	41.50	41.55	41.55	+0.45	1	1925
09:51:03	41.50	41.55	41.55	+0.45	2	1924
09:50:49	41.55	41.60	41.55	+0.45	2	1922
09:50:32	41.55	41.60	41.55	+0.45	1	1920
09:50:11	41.55	41.60	41.55	+0.45	1	1919
09:50:01	41.55	41.60	41.55	+0.45	1	1918
09:49:29	41.50	41.55	41.50	+0.40	1	1917
09:49:29	41.50	41.55	41.55	+0.45	11	1916
09:49:28	41.55	41.60	41.55	+0.45	1	1905
09:49:23	41.50	41.55	41.55	+0.45	1	1904
09:49:22	41.50	41.60	41.60	+0.50	2	1903
09:49:22	41.50	41.55	41.55	+0.45	5	1901
09:49:22	41.50	41.55	41.55	+0.45	2	1896
09:49:21	41.50	41.55	41.55	+0.45	5	1894
09:48:57	41.50	41.55	41.55	+0.45	3	1889
09:48:56	41.50	41.55	41.55	+0.45	2	1886
09:48:55	41.50	41.55	41.55	+0.45	1	1884
09:48:55	41.50	41.55	41.50	+0.40	1	1883
09:48:53	41.50	41.55	41.55	+0.45	1	1882
09:48:51	41.50	41.55	41.55	+0.45	1	1881
09:48:36	41.50	41.55	41.55	+0.45	2	1880
09:48:25	41.50	41.60	41.50	+0.40	1	1878
09:48:25	41.50	41.60	41.50	+0.40	1	1877
09:48:25	41.50	41.55	41.55	+0.45	38	1876
09:48:25	41.50	41.55	41.55	+0.45	1	1838
09:48:14	41.50	41.55	41.55	+0.45	1	1837
09:48:13	41.50	41.55	41.50	+0.40	1	1836
09:48:10	41.50	41.55	41.50	+0.40	2	1835
09:48:04	41.50	41.55	41.55	+0.45	2	1833
09:48:04	41.50	41.55	41.50	+0.40	1	1831
09:47:53	41.50	41.55	41.50	+0.40	1	1830
09:47:33	41.50	41.55	41.50	+0.40	1	1829
09:47:29	41.50	41.55	41.50	+0.40	1	1828
09:47:29	41.50	41.55	41.50	+0.40	1	1827
09:47:16	41.45	41.50	41.50	+0.40	1	1826
09:47:16	41.45	41.50	41.50	+0.40	1	1825
09:47:13	41.45	41.50	41.50	+0.40	1	1824
09:47:13	41.45	41.50	41.50	+0.40	2	1823
09:47:02	41.45	41.50	41.50	+0.40	1	1821
09:46:54	41.45	41.55	41.45	+0.35	1	1820
09:46:49	41.45	41.50	41.50	+0.40	34	1819
09:46:49	41.45	41.50	41.45	+0.35	1	1785
09:46:26	41.45	41.50	41.50	+0.40	3	1784
09:46:26	41.45	41.50	41.50	+0.40	1	1781
09:46:18	41.45	41.50	41.50	+0.40	8	1780
09:46:18	41.45	41.50	41.50	+0.40	2	1772
09:46:18	41.45	41.50	41.50	+0.40	1	1770
09:46:16	41.50	41.55	41.50	+0.40	22	1769
09:45:55	41.50	41.55	41.55	+0.45	2	1747
09:45:42	41.50	41.55	41.50	+0.40	1	1745
09:45:38	41.50	41.55	41.50	+0.40	2	1744
09:45:23	41.50	41.55	41.55	+0.45	2	1742
09:45:23	41.50	41.55	41.50	+0.40	1	1740
09:45:22	41.50	41.55	41.50	+0.40	1	1739
09:45:21	41.50	41.55	41.50	+0.40	10	1738
09:45:09	41.50	41.55	41.50	+0.40	1	1728
09:45:00	41.50	41.55	41.55	+0.45	2	1727
09:45:00	41.50	41.55	41.50	+0.40	1	1725
09:44:56	41.50	41.55	41.50	+0.40	1	1724
09:44:53	41.50	41.55	41.50	+0.40	4	1723
09:44:24	41.50	41.55	41.50	+0.40	2	1719
09:44:20	41.50	41.55	41.50	+0.40	1	1717
09:43:53	41.50	41.55	41.50	+0.40	1	1716
09:43:47	41.50	41.55	41.50	+0.40	2	1715
09:43:45	41.50	41.55	41.50	+0.40	2	1713
09:43:41	41.50	41.55	41.50	+0.40	1	1711
09:43:31	41.55	41.60	41.55	+0.45	3	1710
09:43:31	41.55	41.60	41.55	+0.45	15	1707
09:43:30	41.55	41.60	41.55	+0.45	1	1692
09:43:27	41.55	41.60	41.55	+0.45	1	1691
09:43:16	41.55	41.60	41.55	+0.45	2	1690
09:43:13	41.55	41.60	41.55	+0.45	1	1688
09:43:09	41.55	41.60	41.55	+0.45	1	1687
09:42:50	41.55	41.60	41.55	+0.45	1	1686
09:42:38	41.55	41.60	41.55	+0.45	1	1685
09:42:35	41.55	41.60	41.55	+0.45	1	1684
09:42:18	41.55	41.60	41.55	+0.45	2	1683
09:42:16	41.55	41.60	41.55	+0.45	1	1681
09:42:11	41.55	41.60	41.60	+0.50	5	1680
09:42:10	41.60	41.65	41.60	+0.50	21	1675
09:42:06	41.60	41.65	41.60	+0.50	4	1654
09:41:59	41.60	41.65	41.60	+0.50	1	1650
09:41:30	41.60	41.65	41.60	+0.50	2	1649
09:41:15	41.60	41.65	41.60	+0.50	1	1647
09:41:10	41.60	41.65	41.60	+0.50	2	1646
09:41:04	41.60	41.65	41.60	+0.50	2	1644
09:40:50	41.60	41.65	41.60	+0.50	1	1642
09:40:48	41.60	41.65	41.60	+0.50	2	1641
09:40:39	41.60	41.65	41.60	+0.50	1	1639
09:40:38	41.60	41.65	41.60	+0.50	1	1638
09:40:30	41.60	41.65	41.60	+0.50	1	1637
09:40:08	41.60	41.65	41.60	+0.50	1	1636
09:40:00	41.60	41.65	41.60	+0.50	1	1635
09:39:58	41.60	41.65	41.60	+0.50	2	1634
09:39:55	41.60	41.65	41.60	+0.50	2	1632
09:39:45	41.60	41.65	41.60	+0.50	1	1630
09:39:33	41.60	41.65	41.65	+0.55	1	1629
09:39:32	41.60	41.65	41.65	+0.55	3	1628
09:39:32	41.65	41.70	41.65	+0.55	1	1625
09:39:32	41.65	41.70	41.65	+0.55	10	1624
09:39:19	41.65	41.70	41.65	+0.55	10	1614
09:39:15	41.65	41.70	41.65	+0.55	1	1604
09:38:58	41.65	41.70	41.65	+0.55	1	1603
09:38:40	41.65	41.70	41.70	+0.60	3	1602
09:38:24	41.65	41.70	41.70	+0.60	7	1599
09:38:24	41.70	41.75	41.70	+0.60	3	1592
09:38:24	41.70	41.75	41.70	+0.60	32	1589
09:38:17	41.70	41.75	41.70	+0.60	1	1557
09:37:50	41.70	41.75	41.70	+0.60	20	1556
09:37:50	41.70	41.75	41.70	+0.60	1	1536
09:37:28	41.70	41.75	41.70	+0.60	2	1535
09:37:02	41.70	41.75	41.70	+0.60	1	1533
09:36:35	41.70	41.75	41.70	+0.60	1	1532
09:36:31	41.70	41.75	41.75	+0.65	2	1531
09:36:20	41.70	41.75	41.75	+0.65	1	1529
09:35:05	41.70	41.75	41.75	+0.65	1	1528
09:34:27	41.70	41.75	41.75	+0.65	1	1527
09:34:06	41.70	41.75	41.70	+0.60	2	1526
09:33:57	41.70	41.75	41.70	+0.60	1	1524
09:33:56	41.70	41.75	41.70	+0.60	1	1523
09:33:55	41.70	41.75	41.70	+0.60	1	1522
09:33:01	41.70	41.75	41.70	+0.60	5	1521
09:32:48	41.70	41.75	41.75	+0.65	1	1516
09:32:47	41.70	41.75	41.75	+0.65	1	1515
09:32:43	41.70	41.75	41.75	+0.65	1	1514
09:32:39	41.75	41.80	41.75	+0.65	2	1513
09:32:36	41.75	41.80	41.75	+0.65	4	1511
09:32:33	41.75	41.80	41.75	+0.65	1	1507
09:32:02	41.75	41.80	41.80	+0.70	1	1506
09:32:02	41.70	41.75	41.80	+0.70	1	1505
09:32:02	41.70	41.75	41.75	+0.65	1	1504
09:32:02	41.70	41.75	41.75	+0.65	1	1503
09:32:02	41.70	41.75	41.75	+0.65	1	1502
09:32:02	41.70	41.75	41.75	+0.65	1	1501
09:32:02	41.70	41.75	41.75	+0.65	1	1500
09:32:02	41.65	41.75	41.75	+0.65	2	1499
09:32:02	41.65	41.70	41.70	+0.60	55	1497
09:32:02	41.65	41.70	41.70	+0.60	8	1442
09:32:02	41.65	41.70	41.70	+0.60	67	1434
09:32:02	41.65	41.70	41.65	+0.55	11	1367
09:32:01	41.70	41.75	41.70	+0.60	20	1356
09:31:49	41.70	41.75	41.70	+0.60	2	1336
09:31:36	41.70	41.75	41.75	+0.65	5	1334
09:30:17	41.75	41.80	41.75	+0.65	1	1329
09:30:09	41.75	41.80	41.75	+0.65	1	1328
09:30:08	41.75	41.80	41.75	+0.65	1	1327
09:30:03	41.75	41.80	41.80	+0.70	1	1326
09:30:02	41.70	41.75	41.75	+0.65	5	1325
09:29:57	41.70	41.75	41.75	+0.65	2	1320
09:29:57	41.70	41.75	41.75	+0.65	20	1318
09:29:48	41.75	41.80	41.75	+0.65	1	1298
09:29:47	41.70	41.75	41.75	+0.65	5	1297
09:29:47	41.70	41.75	41.75	+0.65	2	1292
09:29:37	41.70	41.75	41.75	+0.65	1	1290
09:29:33	41.75	41.80	41.75	+0.65	7	1289
09:29:31	41.75	41.80	41.75	+0.65	1	1282
09:29:22	41.75	41.80	41.75	+0.65	1	1281
09:29:08	41.75	41.80	41.75	+0.65	16	1280
09:29:02	41.75	41.80	41.75	+0.65	1	1264
09:28:52	41.75	41.80	41.75	+0.65	2	1263
09:28:48	41.75	41.80	41.75	+0.65	4	1261
09:28:37	41.75	41.80	41.75	+0.65	2	1257
09:27:41	41.75	41.80	41.75	+0.65	5	1255
09:27:35	41.75	41.80	41.80	+0.70	3	1250
09:27:28	41.75	41.80	41.80	+0.70	4	1247
09:27:10	41.75	41.80	41.80	+0.70	2	1243
09:27:09	41.75	41.80	41.75	+0.65	1	1241
09:26:41	41.75	41.80	41.75	+0.65	1	1240
09:26:29	41.75	41.80	41.75	+0.65	1	1239
09:26:17	41.75	41.80	41.75	+0.65	3	1238
09:26:16	41.75	41.80	41.75	+0.65	1	1235
09:26:14	41.75	41.80	41.75	+0.65	2	1234
09:26:13	41.75	41.80	41.75	+0.65	1	1232
09:26:12	41.75	41.80	41.75	+0.65	1	1231
09:26:12	41.75	41.80	41.75	+0.65	2	1230
09:26:03	41.75	41.80	41.75	+0.65	1	1228
09:25:38	41.75	41.80	41.75	+0.65	1	1227
09:25:38	41.75	41.80	41.75	+0.65	2	1226
09:25:38	41.70	41.75	41.75	+0.65	13	1224
09:25:33	41.70	41.75	41.70	+0.60	1	1211
09:25:14	41.75	41.80	41.75	+0.65	1	1210
09:24:47	41.70	41.75	41.75	+0.65	1	1209
09:24:47	41.70	41.75	41.75	+0.65	2	1208
09:24:17	41.70	41.75	41.75	+0.65	1	1206
09:24:14	41.70	41.75	41.75	+0.65	2	1205
09:24:12	41.70	41.75	41.75	+0.65	2	1203
09:24:12	41.70	41.75	41.75	+0.65	2	1201
09:24:01	41.70	41.75	41.70	+0.60	1	1199
09:23:56	41.70	41.75	41.75	+0.65	1	1198
09:23:41	41.75	41.80	41.75	+0.65	1	1197
09:23:40	41.75	41.80	41.75	+0.65	2	1196
09:23:27	41.75	41.80	41.75	+0.65	1	1194
09:23:00	41.75	41.80	41.75	+0.65	1	1193
09:22:55	41.75	41.80	41.75	+0.65	1	1192
09:22:50	41.70	41.75	41.75	+0.65	29	1191
09:22:50	41.65	41.70	41.70	+0.60	1	1162
09:22:40	41.65	41.70	41.70	+0.60	7	1161
09:22:40	41.65	41.70	41.70	+0.60	2	1154
09:22:12	41.65	41.70	41.70	+0.60	7	1152
09:22:12	41.65	41.70	41.70	+0.60	3	1145
09:22:11	41.65	41.70	41.70	+0.60	1	1142
09:22:11	41.70	41.75	41.70	+0.60	6	1141
09:22:11	41.70	41.75	41.70	+0.60	24	1135
09:22:11	41.70	41.75	41.70	+0.60	1	1111
09:22:01	41.70	41.75	41.70	+0.60	2	1110
09:21:38	41.70	41.75	41.70	+0.60	1	1108
09:20:52	41.65	41.75	41.65	+0.55	2	1107
09:20:43	41.60	41.65	41.65	+0.55	5	1105
09:20:43	41.60	41.65	41.65	+0.55	20	1100
09:20:30	41.60	41.65	41.65	+0.55	1	1080
09:20:25	41.60	41.65	41.65	+0.55	2	1079
09:20:19	41.60	41.70	41.70	+0.60	18	1077
09:20:19	41.65	41.70	41.65	+0.55	1	1059
09:20:19	41.65	41.75	41.65	+0.55	16	1058
09:20:19	41.70	41.80	41.70	+0.60	2	1042
09:20:18	41.75	41.80	41.70	+0.60	105	1040
09:20:18	41.75	41.80	41.75	+0.65	2	935
09:20:04	41.70	41.75	41.75	+0.65	1	933
09:19:53	41.70	41.75	41.75	+0.65	2	932
09:19:51	41.75	41.80	41.75	+0.65	8	930
09:19:33	41.75	41.80	41.80	+0.70	1	922
09:19:32	41.75	41.80	41.75	+0.65	1	921
09:19:27	41.75	41.80	41.75	+0.65	1	920
09:19:06	41.75	41.80	41.75	+0.65	2	919
09:19:06	41.70	41.75	41.75	+0.65	30	917
09:19:03	41.70	41.75	41.70	+0.60	1	887
09:18:43	41.70	41.75	41.70	+0.60	2	886
09:17:56	41.70	41.75	41.75	+0.65	2	884
09:17:49	41.70	41.75	41.75	+0.65	1	882
09:17:33	41.75	41.80	41.75	+0.65	1	881
09:17:28	41.75	41.80	41.75	+0.65	1	880
09:17:26	41.75	41.80	41.75	+0.65	20	879
09:17:25	41.75	41.80	41.75	+0.65	2	859
09:17:25	41.75	41.80	41.75	+0.65	1	857
09:17:22	41.75	41.80	41.75	+0.65	1	856
09:17:19	41.75	41.80	41.75	+0.65	5	855
09:17:13	41.75	41.80	41.75	+0.65	14	850
09:17:12	41.75	41.80	41.75	+0.65	3	836
09:16:57	41.75	41.80	41.75	+0.65	1	833
09:16:46	41.75	41.80	41.75	+0.65	3	832
09:16:44	41.75	41.80	41.75	+0.65	1	829
09:16:43	41.75	41.80	41.75	+0.65	2	828
09:16:43	41.75	41.80	41.75	+0.65	1	826
09:16:40	41.75	41.80	41.75	+0.65	5	825
09:16:37	41.75	41.80	41.75	+0.65	1	820
09:16:35	41.75	41.80	41.75	+0.65	2	819
09:16:31	41.75	41.80	41.75	+0.65	10	817
09:16:24	41.75	41.80	41.80	+0.70	1	807
09:16:10	41.75	41.80	41.75	+0.65	2	806
09:16:04	41.75	41.80	41.75	+0.65	2	804
09:15:52	41.75	41.80	41.75	+0.65	2	802
09:15:44	41.75	41.80	41.75	+0.65	4	800
09:15:38	41.75	41.80	41.80	+0.70	2	796
09:15:36	41.75	41.80	41.75	+0.65	1	794
09:15:19	41.75	41.80	41.75	+0.65	1	793
09:15:05	41.75	41.80	41.75	+0.65	7	792
09:14:45	41.75	41.80	41.75	+0.65	1	785
09:14:31	41.75	41.80	41.80	+0.70	1	784
09:14:12	41.75	41.80	41.80	+0.70	10	783
09:13:54	41.75	41.80	41.75	+0.65	5	773
09:13:47	41.75	41.80	41.75	+0.65	2	768
09:13:12	41.75	41.80	41.75	+0.65	1	766
09:12:38	41.75	41.80	41.75	+0.65	5	765
09:12:17	41.75	41.80	41.75	+0.65	1	760
09:12:09	41.75	41.80	41.75	+0.65	1	759
09:11:26	41.75	41.80	41.75	+0.65	3	758
09:11:07	41.70	41.75	41.75	+0.65	2	755
09:10:56	41.75	41.80	41.75	+0.65	8	753
09:10:40	41.75	41.80	41.75	+0.65	1	745
09:10:37	41.70	41.75	41.75	+0.65	17	744
09:10:31	41.70	41.75	41.70	+0.60	40	727
09:09:51	41.70	41.75	41.75	+0.65	10	687
09:09:41	41.70	41.75	41.75	+0.65	1	677
09:09:14	41.70	41.75	41.75	+0.65	1	676
09:08:55	41.75	41.80	41.75	+0.65	2	675
09:08:54	41.75	41.80	41.75	+0.65	10	673
09:08:47	41.75	41.80	41.75	+0.65	1	663
09:08:33	41.75	41.80	41.75	+0.65	1	662
09:08:31	41.70	41.75	41.75	+0.65	13	661
09:08:17	41.70	41.75	41.75	+0.65	11	648
09:08:14	41.70	41.75	41.75	+0.65	1	637
09:08:02	41.70	41.75	41.75	+0.65	1	636
09:08:01	41.75	41.80	41.75	+0.65	3	635
09:07:56	41.75	41.80	41.75	+0.65	1	632
09:07:52	41.75	41.80	41.75	+0.65	2	631
09:07:42	41.75	41.80	41.75	+0.65	1	629
09:07:38	41.75	41.80	41.75	+0.65	1	628
09:07:30	41.75	41.80	41.75	+0.65	2	627
09:07:28	41.75	41.80	41.75	+0.65	1	625
09:07:26	41.75	41.80	41.75	+0.65	1	624
09:07:24	41.75	41.80	41.75	+0.65	1	623
09:07:23	41.75	41.80	41.75	+0.65	1	622
09:07:18	41.75	41.80	41.75	+0.65	5	621
09:07:07	41.75	41.80	41.75	+0.65	1	616
09:07:06	41.75	41.80	41.75	+0.65	2	615
09:07:01	41.75	41.80	41.75	+0.65	1	613
09:06:51	41.70	41.75	41.75	+0.65	5	612
09:06:47	41.70	41.75	41.75	+0.65	3	607
09:06:41	41.70	41.75	41.75	+0.65	2	604
09:06:41	41.70	41.75	41.75	+0.65	2	602
09:06:39	41.70	41.75	41.75	+0.65	1	600
09:06:38	41.70	41.75	41.75	+0.65	1	599
09:06:34	41.75	41.80	41.75	+0.65	1	598
09:06:33	41.70	41.75	41.75	+0.65	1	597
09:06:29	41.75	41.80	41.75	+0.65	1	596
09:06:24	41.70	41.75	41.75	+0.65	7	595
09:06:24	41.75	41.80	41.75	+0.65	3	588
09:06:21	41.70	41.75	41.75	+0.65	3	585
09:06:21	41.70	41.75	41.75	+0.65	1	582
09:06:21	41.75	41.80	41.75	+0.65	10	581
09:06:21	41.75	41.80	41.75	+0.65	10	571
09:06:20	41.75	41.80	41.80	+0.70	1	561
09:06:13	41.75	41.80	41.75	+0.65	10	560
09:06:12	41.75	41.80	41.75	+0.65	1	550
09:06:06	41.75	41.80	41.75	+0.65	1	549
09:05:52	41.75	41.80	41.75	+0.65	1	548
09:05:50	41.75	41.80	41.80	+0.70	10	547
09:05:45	41.75	41.80	41.80	+0.70	4	537
09:05:32	41.75	41.80	41.80	+0.70	2	533
09:05:27	41.75	41.80	41.80	+0.70	2	531
09:05:22	41.75	41.80	41.80	+0.70	3	529
09:05:11	41.75	41.80	41.80	+0.70	1	526
09:05:06	41.75	41.80	41.80	+0.70	1	525
09:04:53	41.75	41.85	41.85	+0.75	1	524
09:04:53	41.75	41.85	41.85	+0.75	2	523
09:04:51	41.75	41.85	41.85	+0.75	1	521
09:04:50	41.75	41.85	41.85	+0.75	2	520
09:04:50	41.80	41.85	41.80	+0.70	22	518
09:04:50	41.80	41.90	41.80	+0.70	4	496
09:04:50	41.85	41.90	41.85	+0.75	105	492
09:04:50	41.85	41.90	41.85	+0.75	1	387
09:04:37	41.85	41.90	41.90	+0.80	15	386
09:04:35	41.85	41.90	41.90	+0.80	1	371
09:04:32	41.85	41.90	41.85	+0.75	1	370
09:04:30	41.85	41.90	41.85	+0.75	1	369
09:04:29	41.85	41.90	41.85	+0.75	1	368
09:04:28	41.85	41.90	41.85	+0.75	1	367
09:04:25	41.85	41.90	41.85	+0.75	1	366
09:04:17	41.85	41.90	41.85	+0.75	10	365
09:04:14	41.85	41.90	41.90	+0.80	4	355
09:04:06	41.85	41.90	41.90	+0.80	2	351
09:04:05	41.85	41.90	41.85	+0.75	1	349
09:04:04	41.85	41.90	41.90	+0.80	2	348
09:03:57	41.85	41.90	41.85	+0.75	2	346
09:03:53	41.85	41.90	41.85	+0.75	1	344
09:03:47	41.80	41.85	41.85	+0.75	1	343
09:03:45	41.80	41.85	41.85	+0.75	1	342
09:03:44	41.80	41.85	41.85	+0.75	1	341
09:03:43	41.80	41.85	41.85	+0.75	1	340
09:03:37	41.80	41.85	41.85	+0.75	5	339
09:03:35	41.80	41.85	41.85	+0.75	1	334
09:03:26	41.80	41.85	41.85	+0.75	1	333
09:03:23	41.80	41.85	41.85	+0.75	2	332
09:03:22	41.80	41.85	41.85	+0.75	6	330
09:03:09	41.80	41.85	41.85	+0.75	1	324
09:03:07	41.85	41.90	41.85	+0.75	1	323
09:03:07	41.85	41.90	41.85	+0.75	2	322
09:03:06	41.80	41.90	41.90	+0.80	1	320
09:03:02	41.85	41.90	41.85	+0.75	10	319
09:02:56	41.80	41.90	41.90	+0.80	1	309
09:02:53	41.85	41.90	41.85	+0.75	9	308
09:02:51	41.85	41.90	41.90	+0.80	1	299
09:02:51	41.85	41.90	41.90	+0.80	1	298
09:02:50	41.85	41.90	41.85	+0.75	1	297
09:02:50	41.85	41.90	41.90	+0.80	11	296
09:02:49	41.85	41.90	41.85	+0.75	1	285
09:02:48	41.85	41.90	41.90	+0.80	1	284
09:02:47	41.85	41.90	41.85	+0.75	1	283
09:02:46	41.80	41.85	41.85	+0.75	5	282
09:02:45	41.80	41.85	41.85	+0.75	5	277
09:02:38	41.80	41.85	41.85	+0.75	10	272
09:02:35	41.80	41.85	41.85	+0.75	1	262
09:02:29	41.80	41.85	41.85	+0.75	1	261
09:02:28	41.75	41.80	41.80	+0.70	8	260
09:02:27	41.75	41.80	41.80	+0.70	5	252
09:02:21	41.75	41.80	41.80	+0.70	5	247
09:02:20	41.80	41.85	41.80	+0.70	1	242
09:02:20	41.80	41.85	41.80	+0.70	1	241
09:02:19	41.75	41.80	41.80	+0.70	1	240
09:02:19	41.75	41.80	41.80	+0.70	1	239
09:02:18	41.75	41.80	41.80	+0.70	1	238
09:02:16	41.75	41.80	41.80	+0.70	5	237
09:02:14	41.75	41.80	41.80	+0.70	2	232
09:02:12	41.75	41.80	41.80	+0.70	1	230
09:02:10	41.75	41.80	41.80	+0.70	5	229
09:02:04	41.75	41.80	41.75	+0.65	3	224
09:02:00	41.70	41.75	41.75	+0.65	5	221
09:01:57	41.70	41.75	41.75	+0.65	1	216
09:01:57	41.70	41.75	41.75	+0.65	3	215
09:01:54	41.70	41.75	41.75	+0.65	5	212
09:01:47	41.70	41.75	41.70	+0.60	2	207
09:01:47	41.70	41.75	41.70	+0.60	1	205
09:01:45	41.70	41.75	41.75	+0.65	1	204
09:01:45	41.65	41.75	41.75	+0.65	2	203
09:01:45	41.65	41.70	41.70	+0.60	8	201
09:01:45	41.65	41.70	41.70	+0.60	1	193
09:01:34	41.60	41.65	41.65	+0.55	9	192
09:01:34	41.60	41.65	41.60	+0.50	1	183
09:01:21	41.55	41.60	41.60	+0.50	13	182
09:01:21	41.50	41.60	41.60	+0.50	1	169
09:01:09	41.50	41.55	41.55	+0.45	1	168
09:01:09	41.50	41.55	41.55	+0.45	7	167
09:01:09	41.50	41.55	41.55	+0.45	11	160
09:00:51	41.45	41.50	41.50	+0.40	20	149
09:00:51	41.45	41.50	41.50	+0.40	1	129
09:00:45	41.45	41.50	41.50	+0.40	4	128
09:00:41	41.40	41.45	41.45	+0.35	15	124
09:00:37	41.35	41.45	41.35	+0.25	1	109
09:00:37	41.35	41.40	41.40	+0.30	2	108
09:00:37	41.35	41.40	41.40	+0.30	8	106
09:00:37	41.35	41.40	41.40	+0.30	10	98
09:00:37	41.35	41.40	41.40	+0.30	1	88
09:00:34	41.35	41.40	41.40	+0.30	12	87
09:00:29	41.35	41.40	41.40	+0.30	2	75
09:00:20	41.35	41.40	41.40	+0.30	1	73
09:00:20	41.35	41.40	41.35	+0.25	1	72
09:00:14	41.35	41.40	41.40	+0.30	1	71
09:00:03	--	--	41.40	+0.30	69	70

　

其他人也逛...

MyCard 2000點虛擬點數卡

統一超商10000元虛擬商品卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

PChome 購物儲值3, 000元

MyCard 3290點虛擬點數卡

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值50, 000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

蒲公英環保擦手紙(200張/20包/箱)

MyCard 1000點虛擬點數卡

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

PChome 購物儲值100, 000元

MyCard 3000點虛擬點數卡

PChome 購物儲值2, 000元

花蓮地震頻傳緊急停班央行：退...

改善資本不力金管會開鍘新光金...

我的自選股

即時重大訊息

‧AI讓機械零組件出貨超預期批發...
‧外資結束連9賣、買超群創最多 ...
‧欣興首季獲利年減逾4成每股賺1...

加密貨幣

比特幣BTC	66339.87	-497.81	-0.74%
以太幣ETH	3216.96	15.31	0.48%
瑞波幣XRP	0.545062	-0.01	-2.11%
比特幣現金BCH	505.94	-16.29	-3.12%
萊特幣LTC	85.10	-0.37	-0.43%
卡達幣ADA	0.499576	-0.02	-3.35%
波場幣TRX	0.113259	0.00	0.86%
恆星幣XLM	0.117271	0.00	-0.81%

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。