最新三大法人買超台股850.5億元熱門[公告] 巨有科技:公告本公司115年股東會重要決議事項

更新報價

映　泰 (2399) 電腦/周邊設備上市

43.20 ▲+1.00 +2.37% 2.75億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	6,313	43.15	108	43.20	73	43.30	44.50	42.85	42.20

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	43.15	43.20	43.20	+1.00	28	6313
13:30:00	43.15	43.20	43.20	+1.00	309	6285
13:24:56	43.15	43.20	43.15	+0.95	5	5976
13:24:35	43.15	43.20	43.20	+1.00	1	5971
13:24:27	43.15	43.20	43.20	+1.00	1	5970
13:24:25	43.15	43.20	43.15	+0.95	1	5969
13:24:14	43.15	43.20	43.20	+1.00	1	5968
13:24:09	43.15	43.20	43.20	+1.00	1	5967
13:24:05	43.15	43.20	43.15	+0.95	2	5966
13:24:01	43.15	43.20	43.15	+0.95	2	5964
13:23:52	43.15	43.20	43.15	+0.95	3	5962
13:23:48	43.15	43.20	43.20	+1.00	1	5959
13:23:38	43.20	43.25	43.20	+1.00	2	5958
13:23:31	43.20	43.25	43.20	+1.00	3	5956
13:23:30	43.20	43.25	43.20	+1.00	5	5953
13:23:30	43.20	43.25	43.20	+1.00	2	5948
13:23:20	43.20	43.25	43.20	+1.00	1	5946
13:23:20	43.20	43.25	43.20	+1.00	1	5945
13:23:01	43.20	43.25	43.20	+1.00	3	5944
13:23:01	43.20	43.25	43.20	+1.00	1	5941
13:22:54	43.15	43.20	43.20	+1.00	2	5940
13:22:53	43.15	43.20	43.20	+1.00	1	5938
13:22:42	43.20	43.25	43.20	+1.00	3	5937
13:22:41	43.15	43.20	43.20	+1.00	1	5934
13:22:39	43.15	43.20	43.20	+1.00	1	5933
13:22:34	43.15	43.20	43.20	+1.00	1	5932
13:22:33	43.15	43.20	43.20	+1.00	1	5931
13:22:30	43.20	43.25	43.20	+1.00	16	5930
13:22:30	43.20	43.25	43.20	+1.00	15	5914
13:22:16	43.20	43.25	43.20	+1.00	1	5899
13:22:15	43.20	43.25	43.25	+1.05	1	5898
13:21:51	43.20	43.25	43.25	+1.05	1	5897
13:21:49	43.20	43.25	43.25	+1.05	2	5896
13:21:41	43.20	43.25	43.25	+1.05	1	5894
13:21:30	43.20	43.25	43.25	+1.05	3	5893
13:21:15	43.20	43.25	43.20	+1.00	14	5890
13:21:00	43.25	43.30	43.25	+1.05	4	5876
13:20:44	43.25	43.30	43.25	+1.05	1	5872
13:20:42	43.20	43.25	43.25	+1.05	1	5871
13:20:42	43.20	43.25	43.25	+1.05	1	5870
13:20:41	43.25	43.30	43.25	+1.05	3	5869
13:20:41	43.25	43.30	43.25	+1.05	5	5866
13:20:39	43.25	43.30	43.25	+1.05	1	5861
13:20:18	43.25	43.30	43.25	+1.05	1	5860
13:20:09	43.25	43.30	43.25	+1.05	1	5859
13:20:02	43.25	43.30	43.25	+1.05	1	5858
13:19:58	43.25	43.30	43.25	+1.05	1	5857
13:19:53	43.20	43.25	43.25	+1.05	1	5856
13:19:43	43.20	43.25	43.25	+1.05	1	5855
13:19:41	43.20	43.25	43.25	+1.05	1	5854
13:19:00	43.20	43.30	43.20	+1.00	1	5853
13:18:53	43.20	43.30	43.20	+1.00	10	5852
13:18:53	43.20	43.30	43.20	+1.00	2	5842
13:18:53	43.20	43.30	43.20	+1.00	1	5840
13:18:44	43.25	43.30	43.20	+1.00	5	5839
13:18:44	43.25	43.30	43.25	+1.05	5	5834
13:18:38	43.25	43.30	43.25	+1.05	1	5829
13:18:31	43.25	43.30	43.25	+1.05	1	5828
13:18:12	43.20	43.35	43.35	+1.15	1	5827
13:18:11	43.20	43.30	43.35	+1.15	4	5826
13:18:11	43.20	43.30	43.30	+1.10	6	5822
13:18:07	43.20	43.25	43.25	+1.05	1	5816
13:18:05	43.25	43.30	43.25	+1.05	1	5815
13:18:03	43.25	43.30	43.25	+1.05	1	5814
13:17:55	43.20	43.25	43.25	+1.05	2	5813
13:17:55	43.25	43.30	43.25	+1.05	32	5811
13:17:55	43.25	43.30	43.25	+1.05	5	5779
13:17:42	43.25	43.30	43.30	+1.10	1	5774
13:17:42	43.30	43.35	43.30	+1.10	1	5773
13:17:41	43.30	43.35	43.30	+1.10	1	5772
13:17:38	43.30	43.35	43.30	+1.10	3	5771
13:17:33	43.30	43.35	43.30	+1.10	1	5768
13:17:33	43.30	43.35	43.30	+1.10	2	5767
13:17:14	43.25	43.30	43.30	+1.10	1	5765
13:17:10	43.30	43.35	43.30	+1.10	1	5764
13:17:07	43.30	43.35	43.30	+1.10	1	5763
13:16:58	43.30	43.35	43.30	+1.10	10	5762
13:16:44	43.30	43.35	43.30	+1.10	1	5752
13:16:39	43.30	43.35	43.30	+1.10	1	5751
13:16:30	43.30	43.35	43.30	+1.10	1	5750
13:16:27	43.30	43.35	43.35	+1.15	1	5749
13:16:27	43.30	43.35	43.35	+1.15	1	5748
13:16:13	43.30	43.35	43.35	+1.15	1	5747
13:15:44	43.30	43.35	43.30	+1.10	1	5746
13:15:30	43.25	43.30	43.30	+1.10	2	5745
13:15:30	43.30	43.35	43.30	+1.10	3	5743
13:15:24	43.30	43.35	43.30	+1.10	1	5740
13:15:14	43.25	43.30	43.30	+1.10	1	5739
13:15:02	43.25	43.30	43.30	+1.10	1	5738
13:15:00	43.25	43.30	43.30	+1.10	1	5737
13:14:56	43.25	43.30	43.25	+1.05	1	5736
13:14:47	43.25	43.30	43.25	+1.05	1	5735
13:14:31	43.25	43.30	43.30	+1.10	1	5734
13:14:29	43.25	43.30	43.30	+1.10	3	5733
13:14:29	43.25	43.30	43.30	+1.10	1	5730
13:14:22	43.25	43.30	43.30	+1.10	3	5729
13:14:13	43.25	43.30	43.30	+1.10	1	5726
13:14:11	43.25	43.30	43.30	+1.10	2	5725
13:14:08	43.25	43.30	43.30	+1.10	1	5723
13:13:56	43.25	43.30	43.30	+1.10	1	5722
13:13:44	43.25	43.30	43.30	+1.10	5	5721
13:13:35	43.25	43.30	43.30	+1.10	1	5716
13:13:29	43.30	43.35	43.30	+1.10	23	5715
13:13:29	43.30	43.35	43.30	+1.10	1	5692
13:13:23	43.30	43.35	43.30	+1.10	1	5691
13:13:20	43.30	43.35	43.30	+1.10	2	5690
13:13:20	43.30	43.35	43.35	+1.15	1	5688
13:13:19	43.30	43.35	43.30	+1.10	3	5687
13:13:08	43.30	43.35	43.30	+1.10	1	5684
13:12:58	43.30	43.35	43.30	+1.10	1	5683
13:12:56	43.30	43.35	43.30	+1.10	5	5682
13:12:49	43.30	43.35	43.30	+1.10	1	5677
13:12:45	43.30	43.35	43.35	+1.15	2	5676
13:12:42	43.30	43.35	43.30	+1.10	1	5674
13:12:38	43.30	43.35	43.30	+1.10	3	5673
13:12:36	43.30	43.35	43.30	+1.10	1	5670
13:12:29	43.30	43.35	43.30	+1.10	3	5669
13:12:19	43.30	43.35	43.30	+1.10	2	5666
13:12:05	43.30	43.35	43.35	+1.15	1	5664
13:12:05	43.35	43.40	43.35	+1.15	24	5663
13:12:05	43.35	43.40	43.35	+1.15	1	5639
13:11:55	43.35	43.40	43.35	+1.15	1	5638
13:11:54	43.35	43.40	43.35	+1.15	5	5637
13:11:54	43.35	43.40	43.40	+1.20	1	5632
13:11:28	43.35	43.40	43.35	+1.15	1	5631
13:11:17	43.35	43.40	43.35	+1.15	1	5630
13:11:11	43.35	43.40	43.35	+1.15	1	5629
13:11:01	43.35	43.40	43.40	+1.20	1	5628
13:10:39	43.35	43.40	43.40	+1.20	1	5627
13:10:30	43.35	43.40	43.35	+1.15	2	5626
13:10:18	43.35	43.40	43.35	+1.15	1	5624
13:10:17	43.35	43.40	43.35	+1.15	1	5623
13:10:11	43.35	43.40	43.35	+1.15	1	5622
13:09:45	43.35	43.40	43.35	+1.15	1	5621
13:09:37	43.35	43.40	43.40	+1.20	2	5620
13:09:29	43.40	43.45	43.40	+1.20	1	5618
13:09:26	43.40	43.45	43.40	+1.20	1	5617
13:09:15	43.40	43.45	43.40	+1.20	2	5616
13:09:15	43.40	43.45	43.40	+1.20	2	5614
13:09:09	43.40	43.45	43.40	+1.20	1	5612
13:08:50	43.35	43.40	43.40	+1.20	1	5611
13:08:49	43.35	43.40	43.40	+1.20	1	5610
13:08:42	43.35	43.45	43.35	+1.15	7	5609
13:08:36	43.35	43.40	43.40	+1.20	2	5602
13:08:31	43.35	43.45	43.35	+1.15	1	5600
13:08:31	43.35	43.45	43.35	+1.15	1	5599
13:08:26	43.35	43.40	43.40	+1.20	1	5598
13:08:14	43.35	43.40	43.40	+1.20	1	5597
13:08:14	43.35	43.40	43.40	+1.20	5	5596
13:08:00	43.40	43.45	43.40	+1.20	32	5591
13:07:49	43.40	43.45	43.40	+1.20	1	5559
13:07:42	43.40	43.45	43.45	+1.25	1	5558
13:07:37	43.40	43.45	43.40	+1.20	1	5557
13:07:37	43.40	43.45	43.45	+1.25	1	5556
13:07:13	43.40	43.45	43.45	+1.25	1	5555
13:06:41	43.45	43.50	43.45	+1.25	1	5554
13:06:25	43.40	43.50	43.40	+1.20	10	5553
13:06:17	43.45	43.50	43.45	+1.25	1	5543
13:06:17	43.45	43.50	43.45	+1.25	1	5542
13:06:16	43.45	43.50	43.45	+1.25	1	5541
13:06:05	43.40	43.45	43.45	+1.25	1	5540
13:06:00	43.45	43.50	43.45	+1.25	1	5539
13:05:54	43.40	43.45	43.45	+1.25	1	5538
13:05:51	43.40	43.45	43.45	+1.25	1	5537
13:05:40	43.40	43.45	43.40	+1.20	1	5536
13:05:39	43.40	43.45	43.45	+1.25	2	5535
13:05:24	43.40	43.45	43.40	+1.20	1	5533
13:05:22	43.40	43.45	43.40	+1.20	1	5532
13:05:12	43.45	43.50	43.45	+1.25	4	5531
13:05:12	43.45	43.50	43.45	+1.25	4	5527
13:05:12	43.45	43.50	43.45	+1.25	2	5523
13:05:08	43.45	43.50	43.45	+1.25	1	5521
13:05:01	43.45	43.50	43.45	+1.25	2	5520
13:04:56	43.45	43.50	43.50	+1.30	1	5518
13:04:38	43.45	43.50	43.50	+1.30	1	5517
13:04:31	43.45	43.50	43.50	+1.30	1	5516
13:04:14	43.45	43.50	43.50	+1.30	1	5515
13:04:13	43.45	43.50	43.45	+1.25	5	5514
13:04:09	43.45	43.50	43.50	+1.30	1	5509
13:04:04	43.45	43.50	43.50	+1.30	1	5508
13:04:01	43.45	43.50	43.50	+1.30	1	5507
13:03:58	43.45	43.50	43.50	+1.30	1	5506
13:03:52	43.45	43.50	43.50	+1.30	2	5505
13:03:49	43.45	43.50	43.50	+1.30	1	5503
13:03:43	43.45	43.50	43.50	+1.30	1	5502
13:03:18	43.45	43.50	43.50	+1.30	1	5501
13:03:15	43.45	43.50	43.50	+1.30	1	5500
13:03:06	43.45	43.50	43.50	+1.30	8	5499
13:02:41	43.45	43.50	43.50	+1.30	1	5491
13:02:36	43.45	43.50	43.50	+1.30	1	5490
13:02:35	43.45	43.50	43.45	+1.25	1	5489
13:02:26	43.45	43.50	43.45	+1.25	3	5488
13:01:46	43.45	43.50	43.50	+1.30	1	5485
13:01:36	43.45	43.50	43.45	+1.25	1	5484
13:01:29	43.45	43.50	43.45	+1.25	1	5483
13:01:16	43.40	43.45	43.45	+1.25	1	5482
13:01:07	43.40	43.45	43.40	+1.20	1	5481
13:01:03	43.40	43.45	43.40	+1.20	6	5480
13:00:53	43.45	43.50	43.45	+1.25	1	5474
13:00:52	43.45	43.50	43.45	+1.25	11	5473
13:00:52	43.45	43.50	43.45	+1.25	2	5462
13:00:52	43.45	43.50	43.45	+1.25	5	5460
13:00:44	43.50	43.55	43.50	+1.30	5	5455
13:00:37	43.50	43.55	43.50	+1.30	6	5450
13:00:30	43.50	43.55	43.50	+1.30	1	5444
13:00:25	43.45	43.50	43.50	+1.30	1	5443
13:00:25	43.45	43.50	43.50	+1.30	1	5442
13:00:22	43.50	43.55	43.50	+1.30	1	5441
13:00:11	43.50	43.55	43.50	+1.30	1	5440
13:00:05	43.50	43.55	43.50	+1.30	3	5439
12:59:53	43.45	43.50	43.50	+1.30	1	5436
12:59:52	43.45	43.55	43.55	+1.35	3	5435
12:59:40	43.50	43.55	43.50	+1.30	1	5432
12:59:40	43.45	43.50	43.50	+1.30	1	5431
12:59:34	43.50	43.55	43.50	+1.30	3	5430
12:59:34	43.45	43.50	43.50	+1.30	2	5427
12:59:30	43.50	43.55	43.50	+1.30	1	5425
12:59:30	43.50	43.55	43.50	+1.30	1	5424
12:59:30	43.45	43.50	43.50	+1.30	1	5423
12:59:27	43.50	43.55	43.50	+1.30	1	5422
12:59:25	43.50	43.55	43.50	+1.30	3	5421
12:59:25	43.45	43.50	43.50	+1.30	2	5418
12:58:44	43.45	43.50	43.50	+1.30	1	5416
12:58:25	43.45	43.50	43.50	+1.30	1	5415
12:57:42	43.45	43.50	43.50	+1.30	1	5414
12:56:56	43.50	43.55	43.50	+1.30	1	5413
12:56:50	43.50	43.55	43.50	+1.30	1	5412
12:56:50	43.45	43.50	43.50	+1.30	1	5411
12:56:37	43.45	43.50	43.50	+1.30	3	5410
12:56:36	43.45	43.50	43.45	+1.25	1	5407
12:56:30	43.45	43.50	43.50	+1.30	1	5406
12:56:08	43.45	43.50	43.50	+1.30	1	5405
12:55:57	43.45	43.50	43.45	+1.25	1	5404
12:55:53	43.45	43.50	43.45	+1.25	2	5403
12:55:22	43.50	43.55	43.45	+1.25	9	5401
12:55:22	43.50	43.55	43.50	+1.30	10	5392
12:55:10	43.50	43.55	43.55	+1.35	1	5382
12:55:00	43.50	43.55	43.55	+1.35	1	5381
12:54:34	43.50	43.55	43.55	+1.35	1	5380
12:54:10	43.50	43.55	43.55	+1.35	1	5379
12:53:10	43.45	43.50	43.50	+1.30	2	5378
12:53:10	43.50	43.55	43.50	+1.30	1	5376
12:52:52	43.45	43.50	43.50	+1.30	7	5375
12:52:43	43.45	43.50	43.50	+1.30	1	5368
12:52:42	43.45	43.50	43.50	+1.30	1	5367
12:52:36	43.50	43.55	43.50	+1.30	1	5366
12:52:31	43.45	43.50	43.50	+1.30	1	5365
12:52:18	43.45	43.50	43.45	+1.25	5	5364
12:52:13	43.45	43.50	43.45	+1.25	1	5359
12:51:58	43.50	43.55	43.50	+1.30	17	5358
12:51:58	43.50	43.55	43.50	+1.30	1	5341
12:51:53	43.50	43.55	43.50	+1.30	5	5340
12:51:42	43.50	43.55	43.50	+1.30	1	5335
12:51:36	43.50	43.55	43.50	+1.30	1	5334
12:51:17	43.50	43.55	43.50	+1.30	1	5333
12:51:17	43.50	43.55	43.50	+1.30	1	5332
12:51:02	43.50	43.55	43.50	+1.30	1	5331
12:50:41	43.50	43.55	43.50	+1.30	1	5330
12:50:31	43.50	43.55	43.50	+1.30	1	5329
12:50:19	43.45	43.50	43.50	+1.30	1	5328
12:50:17	43.45	43.55	43.45	+1.25	2	5327
12:50:14	43.45	43.50	43.45	+1.25	1	5325
12:50:10	43.50	43.55	43.50	+1.30	1	5324
12:50:08	43.50	43.55	43.50	+1.30	1	5323
12:50:00	43.50	43.55	43.50	+1.30	1	5322
12:50:00	43.50	43.55	43.50	+1.30	2	5321
12:49:59	43.50	43.55	43.50	+1.30	1	5319
12:49:53	43.50	43.55	43.50	+1.30	19	5318
12:49:42	43.50	43.55	43.50	+1.30	1	5299
12:49:29	43.55	43.60	43.55	+1.35	21	5298
12:49:29	43.55	43.60	43.55	+1.35	1	5277
12:49:29	43.55	43.60	43.55	+1.35	1	5276
12:49:28	43.55	43.60	43.60	+1.40	1	5275
12:49:17	43.55	43.60	43.60	+1.40	1	5274
12:48:40	43.55	43.60	43.60	+1.40	1	5273
12:48:38	43.60	43.65	43.60	+1.40	1	5272
12:48:38	43.55	43.60	43.60	+1.40	1	5271
12:48:34	43.55	43.60	43.60	+1.40	1	5270
12:48:31	43.55	43.60	43.60	+1.40	1	5269
12:48:28	43.55	43.60	43.55	+1.35	1	5268
12:47:18	43.55	43.60	43.60	+1.40	2	5267
12:47:15	43.55	43.60	43.60	+1.40	1	5265
12:47:03	43.55	43.60	43.60	+1.40	1	5264
12:46:47	43.60	43.65	43.60	+1.40	10	5263
12:46:47	43.60	43.65	43.60	+1.40	5	5253
12:46:36	43.60	43.65	43.60	+1.40	12	5248
12:46:11	43.60	43.65	43.60	+1.40	1	5236
12:46:09	43.60	43.65	43.60	+1.40	1	5235
12:45:59	43.60	43.70	43.60	+1.40	3	5234
12:45:57	43.60	43.65	43.65	+1.45	1	5231
12:45:52	43.60	43.65	43.65	+1.45	2	5230
12:45:51	43.60	43.65	43.65	+1.45	2	5228
12:45:48	43.60	43.65	43.60	+1.40	1	5226
12:45:43	43.60	43.65	43.60	+1.40	2	5225
12:45:37	43.65	43.70	43.65	+1.45	10	5223
12:45:37	43.65	43.70	43.65	+1.45	13	5213
12:45:31	43.65	43.70	43.70	+1.50	1	5200
12:45:13	43.70	43.75	43.70	+1.50	1	5199
12:45:03	43.70	43.75	43.70	+1.50	3	5198
12:44:57	43.70	43.75	43.70	+1.50	10	5195
12:44:29	43.70	43.75	43.75	+1.55	1	5185
12:44:25	43.70	43.75	43.75	+1.55	1	5184
12:44:01	43.75	43.80	43.75	+1.55	6	5183
12:43:47	43.75	43.80	43.80	+1.60	3	5177
12:42:53	43.75	43.80	43.80	+1.60	2	5174
12:42:33	43.70	43.75	43.75	+1.55	5	5172
12:42:33	43.70	43.75	43.70	+1.50	1	5167
12:42:28	43.70	43.75	43.70	+1.50	1	5166
12:42:21	43.70	43.75	43.70	+1.50	1	5165
12:42:20	43.70	43.75	43.70	+1.50	1	5164
12:42:19	43.70	43.75	43.70	+1.50	1	5163
12:41:48	43.70	43.75	43.70	+1.50	1	5162
12:41:34	43.70	43.75	43.70	+1.50	2	5161
12:40:39	43.75	43.80	43.75	+1.55	4	5159
12:40:21	43.75	43.85	43.75	+1.55	9	5155
12:40:00	43.75	43.80	43.80	+1.60	1	5146
12:39:59	43.80	43.85	43.80	+1.60	10	5145
12:39:59	43.80	43.90	43.80	+1.60	30	5135
12:39:51	43.80	43.85	43.85	+1.65	3	5105
12:39:47	43.85	43.90	43.85	+1.65	1	5102
12:39:37	43.85	43.90	43.85	+1.65	1	5101
12:39:31	43.85	43.90	43.85	+1.65	2	5100
12:39:31	43.80	43.85	43.85	+1.65	3	5098
12:39:18	43.80	43.85	43.85	+1.65	2	5095
12:39:02	43.80	43.85	43.85	+1.65	1	5093
12:38:48	43.85	43.90	43.85	+1.65	2	5092
12:38:48	43.85	43.90	43.85	+1.65	8	5090
12:38:47	43.85	43.90	43.85	+1.65	1	5082
12:38:22	43.90	43.95	43.90	+1.70	1	5081
12:38:21	43.90	43.95	43.90	+1.70	6	5080
12:38:21	43.90	43.95	43.90	+1.70	1	5074
12:37:54	43.90	43.95	43.90	+1.70	2	5073
12:37:06	43.90	43.95	43.90	+1.70	2	5071
12:37:05	43.90	43.95	43.90	+1.70	1	5069
12:36:57	43.90	43.95	43.90	+1.70	2	5068
12:35:18	43.95	44.00	43.90	+1.70	3	5066
12:35:18	43.95	44.00	43.95	+1.75	3	5063
12:35:15	43.95	44.00	43.95	+1.75	1	5060
12:34:26	43.95	44.00	43.95	+1.75	1	5059
12:34:23	43.95	44.00	43.95	+1.75	10	5058
12:34:07	43.95	44.00	43.95	+1.75	1	5048
12:34:06	43.95	44.00	43.95	+1.75	2	5047
12:34:00	43.95	44.00	43.95	+1.75	1	5045
12:34:00	43.95	44.00	43.95	+1.75	1	5044
12:33:59	43.95	44.00	43.95	+1.75	1	5043
12:33:55	43.95	44.00	43.95	+1.75	1	5042
12:33:35	43.95	44.00	43.95	+1.75	2	5041
12:33:16	43.95	44.00	43.95	+1.75	1	5039
12:32:46	43.95	44.00	43.95	+1.75	1	5038
12:32:14	43.95	44.00	44.00	+1.80	1	5037
12:32:03	43.95	44.00	43.95	+1.75	1	5036
12:31:38	43.95	44.00	43.95	+1.75	1	5035
12:31:38	43.95	44.00	43.95	+1.75	1	5034
12:31:18	44.00	44.05	44.00	+1.80	3	5033
12:31:18	44.00	44.05	44.00	+1.80	10	5030
12:31:10	44.00	44.05	44.00	+1.80	10	5020
12:30:55	44.00	44.05	44.00	+1.80	1	5010
12:30:43	44.00	44.05	44.00	+1.80	1	5009
12:30:37	44.00	44.05	44.00	+1.80	1	5008
12:30:35	44.00	44.05	44.00	+1.80	1	5007
12:30:29	44.00	44.05	44.00	+1.80	5	5006
12:30:16	44.00	44.05	44.00	+1.80	14	5001
12:29:59	44.00	44.05	44.00	+1.80	1	4987
12:29:56	44.00	44.05	44.00	+1.80	1	4986
12:29:38	44.00	44.05	44.00	+1.80	1	4985
12:29:28	44.00	44.05	44.00	+1.80	1	4984
12:29:17	44.05	44.10	44.05	+1.85	1	4983
12:28:50	44.05	44.10	44.05	+1.85	1	4982
12:28:48	44.05	44.10	44.10	+1.90	1	4981
12:28:39	44.05	44.10	44.05	+1.85	3	4980
12:27:54	44.05	44.10	44.05	+1.85	1	4977
12:27:51	44.05	44.10	44.05	+1.85	1	4976
12:27:26	44.05	44.10	44.05	+1.85	1	4975
12:26:09	44.00	44.05	44.05	+1.85	2	4974
12:26:09	44.05	44.10	44.05	+1.85	5	4972
12:26:08	44.05	44.10	44.10	+1.90	1	4967
12:26:04	44.05	44.10	44.10	+1.90	1	4966
12:26:02	44.05	44.10	44.10	+1.90	1	4965
12:25:22	44.05	44.10	44.05	+1.85	1	4964
12:24:55	44.05	44.10	44.05	+1.85	2	4963
12:24:30	44.00	44.05	44.05	+1.85	3	4961
12:24:22	44.00	44.05	44.05	+1.85	1	4958
12:24:17	43.95	44.00	44.00	+1.80	19	4957
12:24:17	43.95	44.00	44.00	+1.80	10	4938
12:24:13	43.95	44.00	44.00	+1.80	2	4928
12:23:47	43.95	44.00	44.00	+1.80	1	4926
12:23:45	43.95	44.00	43.95	+1.75	1	4925
12:23:26	43.95	44.00	43.95	+1.75	1	4924
12:23:17	43.95	44.00	43.95	+1.75	2	4923
12:23:10	43.95	44.00	43.95	+1.75	1	4921
12:22:52	43.95	44.00	43.95	+1.75	1	4920
12:22:32	43.95	44.00	43.95	+1.75	1	4919
12:21:58	43.95	44.00	43.95	+1.75	1	4918
12:21:37	43.95	44.00	43.95	+1.75	2	4917
12:21:23	43.95	44.00	43.95	+1.75	1	4915
12:21:02	43.95	44.00	43.95	+1.75	1	4914
12:20:53	43.90	43.95	43.95	+1.75	1	4913
12:20:43	43.90	43.95	43.95	+1.75	1	4912
12:20:01	43.95	44.00	43.95	+1.75	1	4911
12:19:08	43.85	43.90	43.90	+1.70	1	4910
12:19:08	43.85	43.90	43.90	+1.70	3	4909
12:19:08	43.90	44.00	43.90	+1.70	8	4906
12:19:01	43.90	43.95	43.95	+1.75	21	4898
12:19:00	43.90	43.95	43.95	+1.75	1	4877
12:18:58	43.90	43.95	43.95	+1.75	2	4876
12:18:42	43.85	43.95	43.85	+1.65	1	4874
12:18:36	43.85	43.90	43.90	+1.70	3	4873
12:18:36	43.85	43.90	43.90	+1.70	10	4870
12:18:32	43.85	43.90	43.90	+1.70	5	4860
12:18:18	43.85	43.90	43.85	+1.65	1	4855
12:18:06	43.85	43.90	43.85	+1.65	1	4854
12:17:16	43.85	43.90	43.85	+1.65	1	4853
12:17:00	43.85	43.90	43.85	+1.65	1	4852
12:16:58	43.85	43.90	43.85	+1.65	3	4851
12:16:55	43.85	43.90	43.85	+1.65	1	4848
12:16:49	43.85	43.90	43.85	+1.65	1	4847
12:16:33	43.85	43.90	43.85	+1.65	4	4846
12:16:07	43.85	43.90	43.90	+1.70	1	4842
12:15:55	43.90	43.95	43.90	+1.70	21	4841
12:15:55	43.90	43.95	43.90	+1.70	6	4820
12:15:35	43.90	43.95	43.95	+1.75	1	4814
12:15:29	43.90	43.95	43.90	+1.70	1	4813
12:15:28	43.90	43.95	43.90	+1.70	1	4812
12:15:16	43.90	43.95	43.90	+1.70	1	4811
12:15:00	43.90	43.95	43.90	+1.70	4	4810
12:14:18	43.90	43.95	43.90	+1.70	1	4806
12:14:12	43.90	43.95	43.95	+1.75	5	4805
12:13:56	43.95	44.00	43.95	+1.75	5	4800
12:13:54	43.95	44.00	43.95	+1.75	1	4795
12:13:51	43.95	44.00	43.95	+1.75	1	4794
12:13:47	43.95	44.00	43.95	+1.75	2	4793
12:13:15	43.90	43.95	43.95	+1.75	4	4791
12:13:15	43.90	43.95	43.95	+1.75	2	4787
12:13:15	43.95	44.00	43.95	+1.75	4	4785
12:12:27	43.90	43.95	43.95	+1.75	1	4781
12:12:25	43.95	44.00	43.95	+1.75	7	4780
12:12:11	43.95	44.00	43.95	+1.75	1	4773
12:12:06	43.95	44.00	43.95	+1.75	1	4772
12:12:05	43.95	44.00	43.95	+1.75	2	4771
12:11:53	43.95	44.00	43.95	+1.75	2	4769
12:11:35	43.95	44.00	43.95	+1.75	1	4767
12:11:14	43.95	44.00	43.95	+1.75	1	4766
12:11:14	43.95	44.00	43.95	+1.75	1	4765
12:11:06	43.90	43.95	43.90	+1.70	2	4764
12:11:02	43.95	44.00	43.95	+1.75	3	4762
12:11:02	43.90	43.95	43.95	+1.75	2	4759
12:10:54	43.95	44.00	43.95	+1.75	11	4757
12:10:29	43.95	44.00	43.95	+1.75	1	4746
12:09:42	43.95	44.00	43.95	+1.75	1	4745
12:09:06	43.95	44.00	43.95	+1.75	1	4744
12:09:05	43.95	44.00	43.95	+1.75	2	4743
12:08:57	43.95	44.00	43.95	+1.75	2	4741
12:08:43	43.95	44.00	43.95	+1.75	1	4739
12:08:27	43.95	44.00	43.95	+1.75	1	4738
12:08:15	43.95	44.00	43.95	+1.75	10	4737
12:07:43	43.95	44.00	43.95	+1.75	2	4727
12:07:25	43.95	44.00	43.95	+1.75	2	4725
12:07:04	43.95	44.00	43.95	+1.75	1	4723
12:06:54	43.95	44.00	43.95	+1.75	1	4722
12:05:41	43.90	44.00	44.00	+1.80	1	4721
12:05:16	43.95	44.00	43.95	+1.75	1	4720
12:05:12	43.95	44.00	43.95	+1.75	1	4719
12:04:54	43.95	44.00	43.95	+1.75	1	4718
12:04:38	43.90	44.00	44.00	+1.80	1	4717
12:04:26	43.90	43.95	43.95	+1.75	1	4716
12:04:23	43.90	43.95	43.95	+1.75	2	4715
12:04:18	43.90	43.95	43.95	+1.75	1	4713
12:04:05	43.90	43.95	43.95	+1.75	2	4712
12:03:52	43.90	43.95	43.90	+1.70	1	4710
12:03:49	43.90	43.95	43.90	+1.70	1	4709
12:03:38	43.90	43.95	43.90	+1.70	1	4708
12:03:31	43.85	43.90	43.90	+1.70	1	4707
12:03:30	43.85	43.90	43.90	+1.70	1	4706
12:03:25	43.85	43.90	43.90	+1.70	1	4705
12:03:24	43.85	43.90	43.90	+1.70	2	4704
12:03:15	43.90	43.95	43.90	+1.70	5	4702
12:02:13	43.90	43.95	43.90	+1.70	2	4697
12:02:11	43.90	43.95	43.90	+1.70	1	4695
12:02:01	43.90	43.95	43.90	+1.70	1	4694
12:01:44	43.90	43.95	43.90	+1.70	1	4693
12:01:40	43.90	43.95	43.90	+1.70	2	4692
12:01:38	43.90	43.95	43.90	+1.70	2	4690
12:01:35	43.90	43.95	43.90	+1.70	1	4688
12:01:34	43.90	43.95	43.90	+1.70	2	4687
12:00:41	43.90	43.95	43.90	+1.70	1	4685
12:00:00	43.90	43.95	43.90	+1.70	1	4684
11:59:00	43.95	44.00	43.95	+1.75	1	4683
11:58:54	43.95	44.00	43.95	+1.75	10	4682
11:58:39	43.95	44.00	43.95	+1.75	3	4672
11:58:36	43.95	44.00	43.95	+1.75	1	4669
11:58:25	43.95	44.00	43.95	+1.75	1	4668
11:58:21	43.95	44.00	43.95	+1.75	1	4667
11:58:13	43.95	44.00	43.95	+1.75	1	4666
11:58:01	43.95	44.00	43.95	+1.75	1	4665
11:57:16	43.95	44.00	43.95	+1.75	1	4664
11:57:13	43.95	44.00	44.00	+1.80	10	4663
11:57:10	43.95	44.00	43.95	+1.75	1	4653
11:56:55	43.95	44.00	43.95	+1.75	3	4652
11:56:55	43.95	44.00	43.95	+1.75	1	4649
11:56:46	43.95	44.00	43.95	+1.75	1	4648
11:56:46	43.95	44.00	44.00	+1.80	1	4647
11:56:24	43.95	44.00	44.00	+1.80	3	4646
11:56:10	43.95	44.00	44.00	+1.80	1	4643
11:56:05	43.95	44.00	43.95	+1.75	1	4642
11:56:00	43.95	44.00	44.00	+1.80	1	4641
11:55:54	43.95	44.00	44.00	+1.80	2	4640
11:55:25	43.95	44.00	44.00	+1.80	2	4638
11:54:58	43.95	44.00	44.00	+1.80	1	4636
11:54:57	43.95	44.00	44.00	+1.80	1	4635
11:54:11	43.95	44.00	44.00	+1.80	1	4634
11:54:07	43.95	44.00	44.00	+1.80	1	4633
11:53:57	43.95	44.00	44.00	+1.80	1	4632
11:53:56	44.00	44.05	44.00	+1.80	1	4631
11:53:38	43.95	44.00	44.00	+1.80	1	4630
11:53:35	44.00	44.05	44.00	+1.80	1	4629
11:53:29	43.95	44.05	44.05	+1.85	1	4628
11:53:28	43.95	44.05	44.05	+1.85	1	4627
11:53:04	43.95	44.10	43.95	+1.75	1	4626
11:52:55	43.80	43.85	43.85	+1.65	36	4625
11:52:55	43.85	43.95	43.85	+1.65	10	4589
11:52:49	44.05	44.10	43.95	+1.75	1	4579
11:52:49	44.05	44.10	44.00	+1.80	50	4578
11:52:49	44.05	44.10	44.05	+1.85	7	4528
11:52:45	44.05	44.10	44.05	+1.85	1	4521
11:52:38	44.05	44.10	44.05	+1.85	1	4520
11:52:33	44.05	44.10	44.05	+1.85	2	4519
11:52:33	44.05	44.10	44.05	+1.85	1	4517
11:52:33	44.05	44.10	44.05	+1.85	1	4516
11:52:28	44.05	44.10	44.05	+1.85	1	4515
11:52:08	44.10	44.15	44.10	+1.90	11	4514
11:52:07	44.10	44.15	44.10	+1.90	5	4503
11:52:00	44.10	44.15	44.10	+1.90	1	4498
11:51:54	44.15	44.20	44.15	+1.95	1	4497
11:51:54	44.15	44.20	44.15	+1.95	3	4496
11:51:48	44.15	44.20	44.15	+1.95	1	4493
11:51:41	44.15	44.20	44.15	+1.95	1	4492
11:51:33	44.15	44.20	44.15	+1.95	1	4491
11:51:28	44.15	44.20	44.15	+1.95	1	4490
11:51:27	44.15	44.20	44.15	+1.95	4	4489
11:50:49	44.20	44.25	44.20	+2.00	2	4485
11:50:02	44.20	44.25	44.20	+2.00	1	4483
11:50:02	44.20	44.25	44.20	+2.00	1	4482
11:49:57	44.15	44.20	44.20	+2.00	1	4481
11:49:45	44.15	44.20	44.20	+2.00	1	4480
11:49:43	44.15	44.20	44.20	+2.00	4	4479
11:49:43	44.20	44.25	44.20	+2.00	6	4475
11:49:42	44.20	44.25	44.20	+2.00	1	4469
11:49:14	44.20	44.25	44.20	+2.00	2	4468
11:49:04	44.25	44.30	44.25	+2.05	1	4466
11:48:38	44.25	44.30	44.25	+2.05	1	4465
11:48:38	44.20	44.25	44.25	+2.05	1	4464
11:48:36	44.20	44.25	44.25	+2.05	1	4463
11:48:36	44.20	44.25	44.20	+2.00	10	4462
11:48:20	44.20	44.25	44.25	+2.05	3	4452
11:47:26	44.20	44.30	44.20	+2.00	2	4449
11:47:14	44.20	44.30	44.20	+2.00	1	4447
11:46:44	44.20	44.25	44.25	+2.05	2	4446
11:46:18	44.25	44.30	44.25	+2.05	1	4444
11:46:16	44.25	44.30	44.25	+2.05	3	4443
11:46:08	44.20	44.25	44.25	+2.05	19	4440
11:46:08	44.25	44.30	44.25	+2.05	1	4421
11:46:02	44.20	44.25	44.25	+2.05	1	4420
11:45:59	44.20	44.25	44.25	+2.05	1	4419
11:45:59	44.25	44.30	44.25	+2.05	1	4418
11:45:59	44.25	44.30	44.25	+2.05	3	4417
11:45:53	44.25	44.30	44.25	+2.05	1	4414
11:45:52	44.25	44.30	44.25	+2.05	1	4413
11:45:41	44.25	44.30	44.25	+2.05	1	4412
11:45:26	44.25	44.30	44.30	+2.10	1	4411
11:44:20	44.25	44.30	44.30	+2.10	1	4410
11:44:09	44.25	44.30	44.30	+2.10	1	4409
11:43:54	44.25	44.30	44.30	+2.10	2	4408
11:43:54	44.25	44.30	44.25	+2.05	2	4406
11:43:47	44.25	44.30	44.25	+2.05	1	4404
11:43:18	44.25	44.30	44.30	+2.10	3	4403
11:43:05	44.25	44.30	44.25	+2.05	3	4400
11:42:58	44.30	44.35	44.30	+2.10	7	4397
11:42:53	44.30	44.35	44.30	+2.10	1	4390
11:42:52	44.30	44.35	44.30	+2.10	1	4389
11:42:48	44.30	44.35	44.30	+2.10	1	4388
11:42:46	44.30	44.35	44.30	+2.10	3	4387
11:42:42	44.30	44.35	44.30	+2.10	5	4384
11:42:31	44.30	44.35	44.30	+2.10	1	4379
11:42:28	44.30	44.35	44.30	+2.10	1	4378
11:42:11	44.30	44.35	44.30	+2.10	2	4377
11:42:04	44.30	44.35	44.35	+2.15	1	4375
11:41:59	44.30	44.35	44.30	+2.10	1	4374
11:41:45	44.30	44.35	44.30	+2.10	1	4373
11:41:44	44.30	44.35	44.35	+2.15	4	4372
11:41:06	44.30	44.35	44.35	+2.15	2	4368
11:41:02	44.30	44.35	44.35	+2.15	1	4366
11:40:57	44.30	44.35	44.30	+2.10	1	4365
11:40:50	44.30	44.35	44.30	+2.10	14	4364
11:40:33	44.30	44.35	44.30	+2.10	2	4350
11:40:18	44.30	44.35	44.35	+2.15	1	4348
11:40:13	44.30	44.35	44.35	+2.15	1	4347
11:40:06	44.35	44.40	44.35	+2.15	1	4346
11:40:06	44.30	44.35	44.35	+2.15	2	4345
11:40:06	44.30	44.35	44.35	+2.15	2	4343
11:39:59	44.35	44.40	44.35	+2.15	1	4341
11:39:57	44.35	44.40	44.35	+2.15	1	4340
11:39:56	44.35	44.40	44.35	+2.15	1	4339
11:39:49	44.35	44.40	44.35	+2.15	1	4338
11:39:44	44.35	44.40	44.35	+2.15	1	4337
11:39:35	44.35	44.40	44.35	+2.15	1	4336
11:39:34	44.35	44.40	44.30	+2.10	1	4335
11:39:34	44.35	44.40	44.35	+2.15	9	4334
11:39:30	44.30	44.35	44.35	+2.15	13	4325
11:39:19	44.30	44.35	44.30	+2.10	1	4312
11:39:18	44.25	44.35	44.35	+2.15	1	4311
11:39:16	44.30	44.35	44.30	+2.10	1	4310
11:39:06	44.30	44.35	44.30	+2.10	1	4309
11:39:04	44.25	44.30	44.30	+2.10	3	4308
11:39:04	44.25	44.30	44.30	+2.10	1	4305
11:38:53	44.30	44.35	44.30	+2.10	1	4304
11:38:48	44.30	44.35	44.30	+2.10	1	4303
11:38:45	44.30	44.35	44.30	+2.10	1	4302
11:38:43	44.30	44.35	44.30	+2.10	2	4301
11:38:41	44.30	44.35	44.30	+2.10	1	4299
11:38:37	44.30	44.35	44.35	+2.15	1	4298
11:38:34	44.25	44.30	44.30	+2.10	8	4297
11:38:34	44.25	44.30	44.30	+2.10	20	4289
11:37:49	44.25	44.30	44.30	+2.10	1	4269
11:37:39	44.20	44.25	44.25	+2.05	2	4268
11:37:39	44.25	44.30	44.25	+2.05	1	4266
11:37:31	44.30	44.35	44.30	+2.10	12	4265
11:37:30	44.30	44.35	44.30	+2.10	1	4253
11:37:23	44.30	44.35	44.30	+2.10	1	4252
11:37:21	44.30	44.35	44.30	+2.10	1	4251
11:37:09	44.30	44.35	44.30	+2.10	1	4250
11:36:59	44.35	44.40	44.35	+2.15	8	4249
11:36:58	44.35	44.40	44.35	+2.15	1	4241
11:36:39	44.35	44.40	44.35	+2.15	1	4240
11:36:36	44.35	44.40	44.40	+2.20	5	4239
11:36:20	44.35	44.40	44.35	+2.15	2	4234
11:36:19	44.35	44.40	44.35	+2.15	1	4232
11:36:17	44.35	44.40	44.40	+2.20	2	4231
11:35:56	44.35	44.40	44.35	+2.15	1	4229
11:35:45	44.30	44.35	44.35	+2.15	1	4228
11:35:41	44.30	44.35	44.35	+2.15	4	4227
11:35:40	44.35	44.40	44.35	+2.15	1	4223
11:35:38	44.35	44.40	44.35	+2.15	1	4222
11:35:30	44.30	44.35	44.35	+2.15	4	4221
11:35:30	44.30	44.35	44.35	+2.15	10	4217
11:35:22	44.35	44.40	44.35	+2.15	2	4207
11:35:15	44.35	44.40	44.35	+2.15	2	4205
11:35:12	44.35	44.40	44.40	+2.20	1	4203
11:35:10	44.35	44.40	44.40	+2.20	1	4202
11:35:06	44.40	44.45	44.35	+2.15	2	4201
11:35:06	44.40	44.45	44.40	+2.20	3	4199
11:35:01	44.40	44.45	44.40	+2.20	2	4196
11:35:00	44.40	44.45	44.40	+2.20	1	4194
11:35:00	44.35	44.40	44.40	+2.20	18	4193
11:35:00	44.30	44.35	44.35	+2.15	5	4175
11:34:59	44.30	44.35	44.35	+2.15	1	4170
11:34:56	44.30	44.35	44.35	+2.15	1	4169
11:34:52	44.30	44.35	44.30	+2.10	2	4168
11:34:50	44.30	44.35	44.35	+2.15	2	4166
11:34:43	44.35	44.40	44.35	+2.15	1	4164
11:34:42	44.30	44.35	44.35	+2.15	10	4163
11:34:42	44.25	44.35	44.25	+2.05	1	4153
11:34:37	44.25	44.30	44.25	+2.05	1	4152
11:34:32	44.30	44.35	44.30	+2.10	2	4151
11:34:32	44.30	44.35	44.30	+2.10	1	4149
11:34:32	44.30	44.35	44.30	+2.10	3	4148
11:34:27	44.35	44.40	44.35	+2.15	9	4145
11:34:00	44.35	44.40	44.35	+2.15	2	4136
11:33:57	44.40	44.45	44.40	+2.20	5	4134
11:33:47	44.40	44.45	44.40	+2.20	2	4129
11:33:47	44.35	44.40	44.40	+2.20	15	4127
11:33:46	44.35	44.40	44.40	+2.20	1	4112
11:33:46	44.35	44.40	44.35	+2.15	1	4111
11:33:41	44.35	44.40	44.35	+2.15	1	4110
11:33:40	44.35	44.40	44.35	+2.15	1	4109
11:33:38	44.35	44.40	44.35	+2.15	2	4108
11:33:38	44.35	44.40	44.35	+2.15	2	4106
11:33:26	44.35	44.40	44.35	+2.15	1	4104
11:33:23	44.35	44.40	44.35	+2.15	1	4103
11:33:21	44.30	44.35	44.35	+2.15	1	4102
11:33:21	44.25	44.35	44.35	+2.15	10	4101
11:33:20	44.25	44.30	44.30	+2.10	1	4091
11:33:20	44.30	44.35	44.25	+2.05	6	4090
11:33:20	44.30	44.35	44.30	+2.10	1	4084
11:33:18	44.25	44.35	44.35	+2.15	1	4083
11:33:15	44.25	44.30	44.30	+2.10	1	4082
11:33:02	44.30	44.35	44.25	+2.05	2	4081
11:33:02	44.30	44.35	44.30	+2.10	3	4079
11:33:02	44.25	44.30	44.30	+2.10	10	4076
11:33:02	44.20	44.25	44.30	+2.10	13	4066
11:33:02	44.20	44.25	44.25	+2.05	7	4053
11:32:41	44.20	44.30	44.30	+2.10	1	4046
11:32:40	44.25	44.30	44.25	+2.05	1	4045
11:32:32	44.30	44.35	44.30	+2.10	1	4044
11:32:32	44.30	44.35	44.30	+2.10	1	4043
11:32:32	44.30	44.35	44.30	+2.10	1	4042
11:32:30	44.30	44.35	44.30	+2.10	1	4041
11:32:29	44.30	44.35	44.30	+2.10	1	4040
11:32:25	44.30	44.35	44.30	+2.10	1	4039
11:32:25	44.30	44.35	44.30	+2.10	1	4038
11:32:18	44.30	44.35	44.35	+2.15	1	4037
11:32:17	44.30	44.35	44.30	+2.10	1	4036
11:32:17	44.30	44.35	44.30	+2.10	1	4035
11:32:16	44.30	44.35	44.35	+2.15	1	4034
11:32:15	44.30	44.35	44.35	+2.15	1	4033
11:32:15	44.30	44.35	44.35	+2.15	1	4032
11:32:13	44.30	44.35	44.35	+2.15	1	4031
11:32:13	44.30	44.35	44.35	+2.15	1	4030
11:32:09	44.30	44.35	44.35	+2.15	2	4029
11:32:04	44.20	44.30	44.30	+2.10	11	4027
11:32:04	44.20	44.30	44.30	+2.10	10	4016
11:32:01	44.20	44.25	44.25	+2.05	1	4006
11:32:01	44.20	44.30	44.30	+2.10	1	4005
11:31:56	44.20	44.30	44.30	+2.10	1	4004
11:31:52	44.20	44.30	44.30	+2.10	1	4003
11:31:48	44.20	44.30	44.30	+2.10	1	4002
11:31:47	44.20	44.25	44.25	+2.05	1	4001
11:31:43	44.20	44.25	44.25	+2.05	1	4000
11:31:43	44.20	44.25	44.25	+2.05	1	3999
11:31:41	44.20	44.30	44.30	+2.10	1	3998
11:31:36	44.20	44.30	44.30	+2.10	5	3997
11:31:36	44.20	44.30	44.30	+2.10	1	3992
11:31:35	44.30	44.35	44.30	+2.10	3	3991
11:31:33	44.30	44.35	44.35	+2.15	1	3988
11:31:31	44.30	44.35	44.35	+2.15	1	3987
11:31:31	44.30	44.35	44.30	+2.10	1	3986
11:31:26	44.35	44.40	44.35	+2.15	1	3985
11:31:22	44.30	44.40	44.40	+2.20	1	3984
11:31:22	44.35	44.40	44.30	+2.10	4	3983
11:31:22	44.35	44.40	44.35	+2.15	1	3979
11:31:21	44.35	44.40	44.40	+2.20	1	3978
11:31:20	44.35	44.40	44.40	+2.20	1	3977
11:31:19	44.35	44.40	44.40	+2.20	2	3976
11:31:19	44.35	44.40	44.35	+2.15	1	3974
11:31:18	44.30	44.40	44.40	+2.20	1	3973
11:31:15	44.30	44.40	44.40	+2.20	1	3972
11:31:12	44.35	44.45	44.45	+2.25	1	3971
11:31:11	44.30	44.40	44.40	+2.20	1	3970
11:31:10	44.40	44.45	44.40	+2.20	1	3969
11:31:09	44.40	44.45	44.45	+2.25	1	3968
11:31:07	44.40	44.45	44.45	+2.25	2	3967
11:31:06	44.45	44.50	44.45	+2.25	2	3965
11:31:02	44.45	44.50	44.45	+2.25	4	3963
11:31:01	44.45	44.50	44.50	+2.30	1	3959
11:31:00	44.45	44.50	44.45	+2.25	1	3958
11:31:00	44.45	44.50	44.45	+2.25	1	3957
11:30:59	44.45	44.50	44.50	+2.30	1	3956
11:30:59	44.45	44.50	44.50	+2.30	1	3955
11:30:58	44.40	44.45	44.45	+2.25	5	3954
11:30:58	44.30	44.40	44.40	+2.20	32	3949
11:30:58	44.30	44.40	44.40	+2.20	5	3917
11:30:58	44.30	44.40	44.30	+2.10	8	3912
11:30:58	44.30	44.35	44.35	+2.15	4	3904
11:30:58	44.30	44.35	44.30	+2.10	1	3900
11:30:58	44.10	44.15	44.30	+2.10	46	3899
11:30:58	44.10	44.15	44.25	+2.05	6	3853
11:30:58	44.10	44.15	44.20	+2.00	40	3847
11:30:58	44.10	44.15	44.15	+1.95	10	3807
11:30:56	44.10	44.15	44.15	+1.95	1	3797
11:30:51	44.05	44.10	44.10	+1.90	8	3796
11:30:51	44.00	44.10	44.10	+1.90	20	3788
11:30:51	44.05	44.10	44.05	+1.85	1	3768
11:30:48	44.05	44.10	43.95	+1.75	2	3767
11:30:48	44.05	44.10	44.00	+1.80	3	3765
11:30:48	44.05	44.10	44.05	+1.85	5	3762
11:30:43	44.00	44.05	44.05	+1.85	25	3757
11:30:43	44.00	44.05	44.05	+1.85	7	3732
11:30:43	43.95	44.00	44.00	+1.80	129	3725
11:30:43	43.90	43.95	43.95	+1.75	28	3596
11:30:43	43.75	43.90	43.90	+1.70	3	3568
11:30:43	43.70	43.80	43.90	+1.70	60	3565
11:30:43	43.70	43.80	43.85	+1.65	19	3505
11:30:43	43.70	43.80	43.80	+1.60	21	3486
11:30:40	43.70	43.80	43.80	+1.60	1	3465
11:30:38	43.70	43.75	43.75	+1.55	1	3464
11:30:32	43.65	43.80	43.80	+1.60	10	3463
11:30:30	43.70	43.80	43.70	+1.50	1	3453
11:30:27	43.65	43.75	43.75	+1.55	1	3452
11:30:23	43.65	43.75	43.75	+1.55	1	3451
11:30:23	43.70	43.75	43.70	+1.50	1	3450
11:30:15	43.75	43.80	43.75	+1.55	2	3449
11:29:53	43.80	43.85	43.80	+1.60	1	3447
11:29:45	43.80	43.85	43.80	+1.60	1	3446
11:29:37	43.80	43.85	43.85	+1.65	1	3445
11:29:33	43.80	43.85	43.85	+1.65	1	3444
11:29:29	43.80	43.85	43.85	+1.65	1	3443
11:29:23	43.80	43.90	43.80	+1.60	1	3442
11:29:21	43.85	43.90	43.85	+1.65	1	3441
11:29:15	43.70	43.85	43.85	+1.65	24	3440
11:29:15	43.70	43.80	43.80	+1.60	3	3416
11:29:15	43.65	43.75	43.80	+1.60	7	3413
11:29:15	43.65	43.75	43.75	+1.55	3	3406
11:29:14	43.65	43.70	43.70	+1.50	4	3403
11:29:12	43.65	43.70	43.65	+1.45	1	3399
11:28:53	43.60	43.65	43.65	+1.45	4	3398
11:28:31	43.55	43.60	43.60	+1.40	1	3394
11:28:30	43.60	43.65	43.60	+1.40	9	3393
11:28:22	43.65	43.75	43.65	+1.45	3	3384
11:28:15	43.60	43.65	43.65	+1.45	1	3381
11:28:12	43.60	43.65	43.65	+1.45	1	3380
11:28:09	43.60	43.65	43.65	+1.45	3	3379
11:28:01	43.60	43.65	43.65	+1.45	1	3376
11:27:56	43.60	43.65	43.65	+1.45	2	3375
11:27:50	43.60	43.65	43.65	+1.45	1	3373
11:27:42	43.60	43.65	43.65	+1.45	1	3372
11:27:38	43.60	43.65	43.60	+1.40	1	3371
11:27:37	43.60	43.65	43.65	+1.45	3	3370
11:27:33	43.60	43.65	43.60	+1.40	4	3367
11:27:26	43.60	43.65	43.65	+1.45	1	3363
11:27:14	43.60	43.65	43.65	+1.45	1	3362
11:27:11	43.60	43.65	43.65	+1.45	3	3361
11:27:00	43.70	43.80	43.65	+1.45	3	3358
11:27:00	43.70	43.80	43.70	+1.50	8	3355
11:26:57	43.70	43.75	43.75	+1.55	2	3347
11:26:52	43.70	43.75	43.75	+1.55	3	3345
11:26:40	43.70	43.75	43.75	+1.55	1	3342
11:26:31	43.70	43.75	43.75	+1.55	1	3341
11:26:30	43.70	43.75	43.75	+1.55	1	3340
11:26:24	43.70	43.75	43.75	+1.55	1	3339
11:26:24	43.75	43.80	43.75	+1.55	5	3338
11:26:15	43.80	43.85	43.80	+1.60	1	3333
11:26:07	43.80	43.85	43.80	+1.60	2	3332
11:26:03	43.80	43.85	43.80	+1.60	2	3330
11:26:00	43.85	43.90	43.85	+1.65	11	3328
11:25:57	43.85	43.90	43.90	+1.70	2	3317
11:25:56	43.85	43.90	43.90	+1.70	1	3315
11:25:56	43.85	43.90	43.90	+1.70	2	3314
11:25:53	43.85	43.90	43.90	+1.70	1	3312
11:25:51	43.85	43.90	43.90	+1.70	1	3311
11:25:50	43.85	43.90	43.90	+1.70	1	3310
11:25:49	43.80	43.85	43.85	+1.65	36	3309
11:25:49	43.75	43.80	43.80	+1.60	53	3273
11:25:49	43.65	43.75	43.75	+1.55	22	3220
11:25:49	43.60	43.70	43.70	+1.50	1	3198
11:25:49	43.60	43.70	43.70	+1.50	31	3197
11:25:49	43.55	43.65	43.65	+1.45	13	3166
11:25:49	43.50	43.60	43.60	+1.40	39	3153
11:25:49	43.50	43.55	43.55	+1.35	13	3114
11:25:49	43.40	43.50	43.50	+1.30	21	3101
11:25:44	43.30	43.35	43.45	+1.25	16	3080
11:25:44	43.30	43.35	43.40	+1.20	4	3064
11:25:44	43.30	43.35	43.35	+1.15	2	3060
11:25:19	43.30	43.35	43.35	+1.15	1	3058
11:25:17	43.30	43.35	43.35	+1.15	6	3057
11:23:48	43.30	43.35	43.35	+1.15	1	3051
11:23:37	43.30	43.35	43.30	+1.10	1	3050
11:22:29	43.30	43.35	43.30	+1.10	2	3049
11:22:17	43.30	43.35	43.30	+1.10	1	3047
11:21:45	43.30	43.35	43.30	+1.10	1	3046
11:21:44	43.30	43.35	43.30	+1.10	1	3045
11:21:06	43.30	43.35	43.30	+1.10	9	3044
11:21:00	43.30	43.35	43.30	+1.10	2	3035
11:20:36	43.30	43.35	43.30	+1.10	1	3033
11:19:47	43.30	43.35	43.30	+1.10	23	3032
11:19:44	43.35	43.40	43.35	+1.15	1	3009
11:18:54	43.30	43.40	43.30	+1.10	1	3008
11:16:41	43.30	43.40	43.40	+1.20	1	3007
11:16:09	43.30	43.40	43.40	+1.20	5	3006
11:15:49	43.35	43.40	43.35	+1.15	2	3001
11:15:49	43.35	43.40	43.35	+1.15	15	2999
11:15:47	43.35	43.40	43.35	+1.15	1	2984
11:15:43	43.35	43.40	43.40	+1.20	3	2983
11:15:33	43.40	43.45	43.40	+1.20	2	2980
11:15:14	43.35	43.40	43.40	+1.20	3	2978
11:14:52	43.35	43.40	43.40	+1.20	2	2975
11:14:50	43.35	43.40	43.40	+1.20	1	2973
11:14:43	43.40	43.45	43.40	+1.20	13	2972
11:14:43	43.40	43.45	43.40	+1.20	1	2959
11:13:53	43.40	43.45	43.45	+1.25	5	2958
11:13:44	43.45	43.50	43.45	+1.25	1	2953
11:13:42	43.40	43.45	43.45	+1.25	2	2952
11:13:15	43.40	43.45	43.45	+1.25	1	2950
11:13:09	43.40	43.45	43.45	+1.25	10	2949
11:11:45	43.40	43.45	43.45	+1.25	1	2939
11:10:59	43.40	43.45	43.45	+1.25	1	2938
11:10:55	43.40	43.45	43.45	+1.25	1	2937
11:09:21	43.40	43.45	43.45	+1.25	1	2936
11:09:11	43.40	43.45	43.45	+1.25	1	2935
11:09:11	43.40	43.45	43.45	+1.25	1	2934
11:08:10	43.40	43.45	43.45	+1.25	3	2933
11:07:49	43.40	43.45	43.45	+1.25	1	2930
11:07:40	43.40	43.45	43.45	+1.25	1	2929
11:07:33	43.40	43.45	43.45	+1.25	1	2928
11:07:27	43.40	43.45	43.45	+1.25	1	2927
11:07:25	43.40	43.45	43.45	+1.25	1	2926
11:07:17	43.40	43.45	43.45	+1.25	2	2925
11:07:16	43.40	43.45	43.40	+1.20	2	2923
11:06:58	43.40	43.45	43.40	+1.20	1	2921
11:06:35	43.40	43.45	43.45	+1.25	5	2920
11:06:11	43.40	43.45	43.40	+1.20	1	2915
11:06:10	43.35	43.40	43.40	+1.20	1	2914
11:05:43	43.40	43.45	43.40	+1.20	1	2913
11:04:50	43.30	43.35	43.35	+1.15	1	2912
11:04:11	43.30	43.35	43.35	+1.15	1	2911
11:03:47	43.30	43.35	43.30	+1.10	1	2910
11:03:43	43.30	43.35	43.35	+1.15	2	2909
11:03:42	43.30	43.35	43.30	+1.10	2	2907
11:03:07	43.30	43.35	43.30	+1.10	3	2905
11:02:07	43.30	43.35	43.30	+1.10	1	2902
11:02:01	43.30	43.35	43.30	+1.10	1	2901
11:01:08	43.30	43.35	43.30	+1.10	2	2900
11:00:12	43.30	43.40	43.30	+1.10	1	2898
10:59:47	43.25	43.30	43.30	+1.10	1	2897
10:59:47	43.35	43.45	43.30	+1.10	24	2896
10:59:47	43.35	43.45	43.35	+1.15	1	2872
10:59:16	43.35	43.45	43.35	+1.15	4	2871
10:58:54	43.35	43.45	43.35	+1.15	3	2867
10:57:23	43.35	43.45	43.35	+1.15	3	2864
10:57:17	43.35	43.45	43.35	+1.15	1	2861
10:57:17	43.35	43.45	43.35	+1.15	1	2860
10:56:43	43.35	43.45	43.35	+1.15	2	2859
10:56:04	43.35	43.45	43.45	+1.25	4	2857
10:56:00	43.30	43.35	43.35	+1.15	1	2853
10:55:33	43.30	43.35	43.35	+1.15	1	2852
10:55:33	43.35	43.45	43.35	+1.15	3	2851
10:55:31	43.35	43.40	43.40	+1.20	2	2848
10:55:11	43.30	43.40	43.40	+1.20	1	2846
10:54:33	43.30	43.35	43.40	+1.20	8	2845
10:54:33	43.30	43.35	43.35	+1.15	2	2837
10:53:37	43.35	43.40	43.35	+1.15	1	2835
10:53:34	43.35	43.40	43.35	+1.15	4	2834
10:53:21	43.35	43.40	43.35	+1.15	8	2830
10:53:21	43.35	43.40	43.35	+1.15	3	2822
10:53:15	43.35	43.40	43.35	+1.15	3	2819
10:52:29	43.40	43.45	43.40	+1.20	5	2816
10:52:29	43.45	43.50	43.45	+1.25	7	2811
10:52:19	43.45	43.50	43.50	+1.30	1	2804
10:50:53	43.50	43.55	43.50	+1.30	36	2803
10:50:31	43.50	43.55	43.50	+1.30	1	2767
10:49:56	43.50	43.55	43.50	+1.30	1	2766
10:49:25	43.50	43.55	43.50	+1.30	3	2765
10:48:28	43.50	43.55	43.50	+1.30	1	2762
10:47:42	43.50	43.55	43.50	+1.30	1	2761
10:46:56	43.50	43.55	43.50	+1.30	1	2760
10:46:01	43.50	43.55	43.50	+1.30	1	2759
10:45:53	43.50	43.55	43.50	+1.30	4	2758
10:45:50	43.50	43.55	43.50	+1.30	3	2754
10:45:30	43.50	43.55	43.50	+1.30	1	2751
10:44:42	43.50	43.55	43.50	+1.30	1	2750
10:44:08	43.50	43.55	43.50	+1.30	1	2749
10:43:32	43.50	43.55	43.50	+1.30	10	2748
10:43:08	43.50	43.55	43.55	+1.35	1	2738
10:42:50	43.50	43.55	43.55	+1.35	1	2737
10:42:43	43.50	43.55	43.50	+1.30	3	2736
10:42:39	43.50	43.55	43.50	+1.30	6	2733
10:42:19	43.50	43.55	43.50	+1.30	2	2727
10:42:16	43.50	43.55	43.55	+1.35	1	2725
10:42:08	43.50	43.55	43.50	+1.30	6	2724
10:41:51	43.50	43.55	43.50	+1.30	1	2718
10:40:56	43.50	43.55	43.50	+1.30	1	2717
10:40:46	43.45	43.50	43.50	+1.30	2	2716
10:40:43	43.45	43.50	43.50	+1.30	1	2714
10:40:37	43.45	43.50	43.50	+1.30	1	2713
10:39:44	43.40	43.45	43.45	+1.25	2	2712
10:39:06	43.35	43.40	43.40	+1.20	3	2710
10:38:44	43.35	43.40	43.40	+1.20	1	2707
10:38:39	43.35	43.40	43.35	+1.15	2	2706
10:37:58	43.30	43.35	43.35	+1.15	1	2704
10:37:39	43.35	43.40	43.35	+1.15	4	2703
10:37:25	43.30	43.35	43.40	+1.20	2	2699
10:37:25	43.30	43.35	43.35	+1.15	3	2697
10:36:27	43.30	43.35	43.35	+1.15	1	2694
10:36:01	43.30	43.35	43.35	+1.15	1	2693
10:35:48	43.35	43.40	43.35	+1.15	2	2692
10:35:46	43.35	43.40	43.40	+1.20	1	2690
10:35:43	43.35	43.40	43.35	+1.15	1	2689
10:35:29	43.30	43.35	43.35	+1.15	1	2688
10:35:04	43.30	43.35	43.30	+1.10	3	2687
10:34:45	43.30	43.35	43.30	+1.10	1	2684
10:34:44	43.30	43.35	43.35	+1.15	1	2683
10:34:00	43.30	43.35	43.35	+1.15	1	2682
10:33:18	43.35	43.40	43.35	+1.15	24	2681
10:32:59	43.35	43.40	43.40	+1.20	2	2657
10:32:16	43.40	43.45	43.40	+1.20	13	2655
10:32:04	43.40	43.45	43.40	+1.20	1	2642
10:32:00	43.40	43.45	43.40	+1.20	4	2641
10:31:05	43.40	43.45	43.40	+1.20	1	2637
10:30:54	43.35	43.40	43.40	+1.20	1	2636
10:30:50	43.35	43.40	43.45	+1.25	2	2635
10:30:50	43.35	43.40	43.40	+1.20	3	2633
10:30:38	43.35	43.40	43.40	+1.20	1	2630
10:30:37	43.40	43.45	43.40	+1.20	1	2629
10:30:16	43.35	43.40	43.40	+1.20	1	2628
10:29:54	43.35	43.40	43.40	+1.20	1	2627
10:29:14	43.40	43.45	43.40	+1.20	1	2626
10:28:37	43.35	43.40	43.40	+1.20	1	2625
10:28:18	43.40	43.45	43.40	+1.20	3	2624
10:28:18	43.40	43.45	43.40	+1.20	11	2621
10:27:46	43.40	43.50	43.40	+1.20	5	2610
10:27:22	43.40	43.45	43.50	+1.30	5	2605
10:27:22	43.40	43.45	43.45	+1.25	5	2600
10:27:09	43.40	43.45	43.40	+1.20	1	2595
10:27:08	43.35	43.40	43.40	+1.20	1	2594
10:27:07	43.35	43.40	43.40	+1.20	1	2593
10:27:00	43.35	43.40	43.40	+1.20	1	2592
10:26:58	43.35	43.40	43.40	+1.20	5	2591
10:26:42	43.40	43.45	43.40	+1.20	1	2586
10:26:42	43.35	43.40	43.40	+1.20	4	2585
10:26:16	43.40	43.45	43.40	+1.20	4	2581
10:25:49	43.40	43.45	43.40	+1.20	1	2577
10:25:39	43.40	43.45	43.40	+1.20	2	2576
10:25:25	43.40	43.45	43.40	+1.20	2	2574
10:25:23	43.40	43.45	43.40	+1.20	1	2572
10:25:12	43.40	43.45	43.40	+1.20	1	2571
10:24:58	43.40	43.45	43.40	+1.20	1	2570
10:24:07	43.40	43.50	43.40	+1.20	21	2569
10:23:15	43.40	43.50	43.50	+1.30	1	2548
10:23:14	43.45	43.50	43.45	+1.25	3	2547
10:22:04	43.40	43.50	43.50	+1.30	3	2544
10:22:03	43.40	43.50	43.40	+1.20	2	2541
10:22:03	43.45	43.50	43.45	+1.25	5	2539
10:21:51	43.45	43.50	43.50	+1.30	1	2534
10:21:39	43.45	43.50	43.50	+1.30	1	2533
10:21:19	43.40	43.45	43.50	+1.30	7	2532
10:21:19	43.40	43.45	43.45	+1.25	3	2525
10:20:54	43.35	43.40	43.45	+1.25	7	2522
10:20:54	43.35	43.40	43.40	+1.20	3	2515
10:20:22	43.40	43.45	43.40	+1.20	1	2512
10:20:15	43.35	43.40	43.40	+1.20	1	2511
10:19:10	43.45	43.50	43.45	+1.25	1	2510
10:19:07	43.40	43.50	43.40	+1.20	10	2509
10:18:57	43.45	43.50	43.45	+1.25	1	2499
10:18:57	43.40	43.45	43.45	+1.25	5	2498
10:18:52	43.40	43.45	43.45	+1.25	2	2493
10:18:20	43.40	43.45	43.45	+1.25	2	2491
10:17:40	43.40	43.45	43.45	+1.25	1	2489
10:17:38	43.40	43.45	43.40	+1.20	6	2488
10:17:31	43.40	43.45	43.40	+1.20	2	2482
10:17:19	43.40	43.45	43.40	+1.20	1	2480
10:17:10	43.40	43.45	43.40	+1.20	5	2479
10:17:07	43.40	43.45	43.40	+1.20	1	2474
10:17:06	43.40	43.45	43.40	+1.20	7	2473
10:16:51	43.40	43.45	43.40	+1.20	1	2466
10:16:42	43.40	43.45	43.40	+1.20	1	2465
10:16:38	43.40	43.45	43.40	+1.20	1	2464
10:15:37	43.45	43.55	43.40	+1.20	1	2463
10:15:37	43.45	43.55	43.45	+1.25	5	2462
10:15:29	43.40	43.45	43.45	+1.25	1	2457
10:15:29	43.40	43.45	43.45	+1.25	3	2456
10:15:21	43.40	43.45	43.45	+1.25	1	2453
10:15:17	43.40	43.45	43.45	+1.25	1	2452
10:15:13	43.40	43.45	43.45	+1.25	3	2451
10:14:15	43.40	43.45	43.45	+1.25	1	2448
10:14:07	43.40	43.45	43.45	+1.25	4	2447
10:14:07	43.40	43.45	43.45	+1.25	1	2443
10:13:36	43.40	43.45	43.45	+1.25	1	2442
10:13:36	43.40	43.45	43.45	+1.25	1	2441
10:13:32	43.40	43.45	43.45	+1.25	7	2440
10:13:29	43.40	43.45	43.45	+1.25	1	2433
10:13:04	43.45	43.50	43.45	+1.25	3	2432
10:12:49	43.45	43.50	43.45	+1.25	1	2429
10:12:41	43.50	43.55	43.50	+1.30	1	2428
10:12:25	43.45	43.50	43.50	+1.30	1	2427
10:12:22	43.45	43.55	43.55	+1.35	1	2426
10:12:20	43.50	43.55	43.50	+1.30	20	2425
10:12:07	43.50	43.55	43.50	+1.30	1	2405
10:12:01	43.50	43.55	43.55	+1.35	1	2404
10:11:57	43.50	43.55	43.55	+1.35	6	2403
10:11:48	43.50	43.55	43.55	+1.35	1	2397
10:11:44	43.50	43.55	43.55	+1.35	1	2396
10:11:30	43.55	43.60	43.55	+1.35	6	2395
10:11:30	43.55	43.60	43.55	+1.35	1	2389
10:11:27	43.55	43.60	43.55	+1.35	1	2388
10:11:23	43.55	43.60	43.55	+1.35	10	2387
10:11:08	43.60	43.65	43.60	+1.40	4	2377
10:11:07	43.60	43.65	43.60	+1.40	1	2373
10:10:57	43.60	43.65	43.60	+1.40	1	2372
10:10:50	43.60	43.65	43.60	+1.40	1	2371
10:10:49	43.60	43.65	43.60	+1.40	1	2370
10:10:45	43.60	43.65	43.60	+1.40	5	2369
10:10:38	43.60	43.65	43.60	+1.40	1	2364
10:10:27	43.60	43.65	43.60	+1.40	1	2363
10:09:31	43.65	43.70	43.65	+1.45	3	2362
10:09:31	43.65	43.70	43.65	+1.45	1	2359
10:09:19	43.65	43.70	43.65	+1.45	1	2358
10:09:09	43.65	43.70	43.65	+1.45	10	2357
10:08:52	43.65	43.70	43.65	+1.45	3	2347
10:08:42	43.65	43.70	43.65	+1.45	4	2344
10:08:32	43.65	43.70	43.65	+1.45	1	2340
10:08:31	43.65	43.70	43.65	+1.45	1	2339
10:08:24	43.65	43.70	43.65	+1.45	1	2338
10:08:16	43.65	43.70	43.65	+1.45	1	2337
10:07:56	43.70	43.75	43.70	+1.50	1	2336
10:07:55	43.70	43.75	43.70	+1.50	5	2335
10:07:36	43.70	43.75	43.70	+1.50	1	2330
10:07:30	43.70	43.75	43.70	+1.50	3	2329
10:07:29	43.70	43.75	43.70	+1.50	1	2326
10:07:25	43.70	43.75	43.70	+1.50	14	2325
10:07:20	43.70	43.75	43.70	+1.50	1	2311
10:06:27	43.75	43.80	43.75	+1.55	2	2310
10:06:26	43.75	43.80	43.75	+1.55	1	2308
10:06:18	43.75	43.80	43.75	+1.55	2	2307
10:06:17	43.75	43.80	43.75	+1.55	1	2305
10:06:11	43.75	43.80	43.75	+1.55	1	2304
10:06:09	43.75	43.80	43.75	+1.55	1	2303
10:05:46	43.75	43.80	43.75	+1.55	7	2302
10:05:09	43.75	43.80	43.80	+1.60	2	2295
10:05:08	43.75	43.80	43.80	+1.60	1	2293
10:04:44	43.75	43.80	43.75	+1.55	1	2292
10:04:42	43.75	43.80	43.75	+1.55	5	2291
10:04:41	43.75	43.80	43.75	+1.55	1	2286
10:04:09	43.75	43.80	43.75	+1.55	1	2285
10:03:59	43.75	43.80	43.80	+1.60	1	2284
10:03:54	43.75	43.80	43.80	+1.60	1	2283
10:03:51	43.75	43.80	43.80	+1.60	1	2282
10:03:50	43.75	43.80	43.80	+1.60	10	2281
10:03:24	43.80	43.85	43.80	+1.60	1	2271
10:03:23	43.75	43.80	43.80	+1.60	2	2270
10:03:21	43.75	43.80	43.80	+1.60	1	2268
10:03:07	43.80	43.85	43.80	+1.60	18	2267
10:03:07	43.80	43.85	43.80	+1.60	4	2249
10:02:43	43.80	43.85	43.85	+1.65	1	2245
10:02:43	43.80	43.85	43.80	+1.60	1	2244
10:02:35	43.80	43.85	43.85	+1.65	1	2243
10:02:35	43.80	43.85	43.80	+1.60	1	2242
10:02:34	43.80	43.85	43.80	+1.60	1	2241
10:02:33	43.80	43.85	43.80	+1.60	2	2240
10:02:30	43.80	43.85	43.80	+1.60	1	2238
10:02:28	43.80	43.85	43.80	+1.60	1	2237
10:02:27	43.80	43.85	43.85	+1.65	2	2236
10:02:23	43.80	43.85	43.80	+1.60	2	2234
10:01:52	43.80	43.85	43.80	+1.60	5	2232
10:01:36	43.80	43.85	43.80	+1.60	1	2227
10:01:32	43.80	43.85	43.85	+1.65	1	2226
10:01:32	43.80	43.85	43.85	+1.65	1	2225
10:01:04	43.80	43.85	43.85	+1.65	1	2224
10:00:58	43.80	43.85	43.80	+1.60	1	2223
10:00:54	43.80	43.85	43.80	+1.60	1	2222
10:00:53	43.80	43.85	43.80	+1.60	1	2221
10:00:48	43.75	43.80	43.80	+1.60	3	2220
10:00:41	43.75	43.80	43.85	+1.65	9	2217
10:00:41	43.75	43.80	43.80	+1.60	1	2208
10:00:40	43.80	43.85	43.80	+1.60	6	2207
10:00:33	43.80	43.85	43.80	+1.60	1	2201
10:00:30	43.80	43.85	43.80	+1.60	1	2200
10:00:29	43.80	43.85	43.85	+1.65	2	2199
10:00:29	43.80	43.85	43.80	+1.60	3	2197
10:00:28	43.80	43.85	43.80	+1.60	1	2194
10:00:25	43.80	43.85	43.80	+1.60	2	2193
10:00:13	43.80	43.85	43.80	+1.60	1	2191
10:00:08	43.80	43.85	43.80	+1.60	3	2190
10:00:06	43.80	43.85	43.80	+1.60	1	2187
10:00:03	43.80	43.85	43.85	+1.65	5	2186
10:00:01	43.80	43.85	43.85	+1.65	1	2181
09:59:58	43.80	43.85	43.80	+1.60	1	2180
09:59:53	43.75	43.80	43.80	+1.60	4	2179
09:59:51	43.75	43.80	43.80	+1.60	1	2175
09:59:49	43.75	43.80	43.80	+1.60	10	2174
09:59:41	43.75	43.80	43.80	+1.60	1	2164
09:59:35	43.75	43.80	43.80	+1.60	1	2163
09:59:28	43.75	43.80	43.80	+1.60	1	2162
09:59:26	43.75	43.80	43.80	+1.60	3	2161
09:59:23	43.75	43.80	43.80	+1.60	5	2158
09:59:19	43.70	43.80	43.80	+1.60	1	2153
09:59:18	43.70	43.80	43.80	+1.60	1	2152
09:59:13	43.70	43.80	43.80	+1.60	1	2151
09:59:13	43.70	43.80	43.80	+1.60	1	2150
09:59:11	43.70	43.80	43.80	+1.60	1	2149
09:59:08	43.80	43.85	43.80	+1.60	13	2148
09:59:04	43.80	43.85	43.85	+1.65	1	2135
09:58:59	43.85	43.90	43.85	+1.65	1	2134
09:58:59	43.80	43.85	43.85	+1.65	1	2133
09:58:57	43.85	43.90	43.85	+1.65	23	2132
09:58:57	43.85	43.90	43.85	+1.65	1	2109
09:58:48	43.85	43.90	43.90	+1.70	1	2108
09:58:47	43.85	43.90	43.90	+1.70	1	2107
09:58:43	43.85	43.90	43.90	+1.70	1	2106
09:58:39	43.85	43.90	43.90	+1.70	1	2105
09:58:38	43.85	43.90	43.90	+1.70	1	2104
09:58:32	43.85	43.90	43.90	+1.70	1	2103
09:58:21	43.85	43.90	43.90	+1.70	1	2102
09:58:20	43.85	43.90	43.90	+1.70	1	2101
09:58:09	43.85	43.90	43.85	+1.65	2	2100
09:58:03	43.85	43.90	43.85	+1.65	1	2098
09:57:55	43.85	43.90	43.85	+1.65	1	2097
09:57:47	43.85	43.90	43.90	+1.70	1	2096
09:57:44	43.85	43.90	43.90	+1.70	1	2095
09:57:41	43.85	43.90	43.90	+1.70	2	2094
09:57:41	43.85	43.90	43.85	+1.65	9	2092
09:57:38	43.85	43.90	43.90	+1.70	5	2083
09:57:19	43.80	43.90	43.80	+1.60	4	2078
09:57:18	43.80	43.90	43.80	+1.60	1	2074
09:57:16	43.75	43.80	43.90	+1.70	2	2073
09:57:16	43.75	43.80	43.85	+1.65	17	2071
09:57:16	43.75	43.80	43.80	+1.60	1	2054
09:57:04	43.80	43.85	43.80	+1.60	2	2053
09:57:02	43.80	43.85	43.80	+1.60	5	2051
09:57:00	43.80	43.85	43.80	+1.60	2	2046
09:56:59	43.80	43.85	43.80	+1.60	1	2044
09:56:55	43.80	43.85	43.80	+1.60	1	2043
09:56:51	43.70	43.80	43.80	+1.60	1	2042
09:56:48	43.75	43.80	43.75	+1.55	1	2041
09:56:43	43.80	43.85	43.80	+1.60	1	2040
09:56:40	43.80	43.85	43.80	+1.60	1	2039
09:56:36	43.80	43.85	43.85	+1.65	1	2038
09:56:33	43.85	43.90	43.85	+1.65	3	2037
09:56:32	43.85	43.90	43.85	+1.65	2	2034
09:56:29	43.85	43.90	43.90	+1.70	3	2032
09:56:27	43.85	43.90	43.90	+1.70	1	2029
09:56:26	43.85	43.90	43.90	+1.70	1	2028
09:56:19	43.85	43.90	43.90	+1.70	1	2027
09:56:18	43.85	43.90	43.90	+1.70	1	2026
09:56:16	43.80	43.85	43.85	+1.65	21	2025
09:56:16	43.75	43.80	43.80	+1.60	7	2004
09:56:16	43.75	43.80	43.80	+1.60	18	1997
09:56:16	43.75	43.80	43.80	+1.60	1	1979
09:56:13	43.70	43.75	43.75	+1.55	3	1978
09:56:13	43.70	43.75	43.75	+1.55	14	1975
09:56:13	43.65	43.70	43.70	+1.50	1	1961
09:56:04	43.65	43.70	43.70	+1.50	1	1960
09:55:55	43.70	43.75	43.70	+1.50	1	1959
09:55:53	43.70	43.75	43.75	+1.55	2	1958
09:55:52	43.65	43.70	43.70	+1.50	19	1956
09:55:49	43.65	43.70	43.65	+1.45	17	1937
09:55:47	43.65	43.70	43.65	+1.45	1	1920
09:55:38	43.65	43.70	43.65	+1.45	10	1919
09:55:09	43.65	43.70	43.65	+1.45	1	1909
09:55:02	43.65	43.70	43.65	+1.45	2	1908
09:55:02	43.65	43.70	43.70	+1.50	1	1906
09:54:54	43.65	43.70	43.65	+1.45	1	1905
09:54:36	43.70	43.75	43.70	+1.50	1	1904
09:54:33	43.70	43.75	43.70	+1.50	6	1903
09:54:33	43.70	43.75	43.70	+1.50	1	1897
09:54:30	43.70	43.75	43.70	+1.50	3	1896
09:54:26	43.70	43.75	43.70	+1.50	2	1893
09:54:24	43.70	43.75	43.70	+1.50	5	1891
09:54:19	43.70	43.75	43.70	+1.50	1	1886
09:54:16	43.70	43.75	43.70	+1.50	1	1885
09:53:59	43.65	43.70	43.70	+1.50	6	1884
09:53:52	43.70	43.75	43.70	+1.50	1	1878
09:53:49	43.70	43.75	43.70	+1.50	1	1877
09:53:39	43.70	43.75	43.70	+1.50	1	1876
09:53:36	43.70	43.75	43.70	+1.50	2	1875
09:53:34	43.70	43.75	43.70	+1.50	2	1873
09:53:32	43.70	43.75	43.70	+1.50	6	1871
09:53:24	43.70	43.75	43.70	+1.50	1	1865
09:53:17	43.75	43.80	43.75	+1.55	6	1864
09:53:17	43.75	43.80	43.75	+1.55	1	1858
09:53:17	43.75	43.80	43.75	+1.55	1	1857
09:53:07	43.75	43.80	43.75	+1.55	2	1856
09:53:06	43.75	43.80	43.75	+1.55	1	1854
09:53:04	43.75	43.80	43.75	+1.55	1	1853
09:53:03	43.75	43.80	43.75	+1.55	10	1852
09:53:03	43.75	43.80	43.75	+1.55	1	1842
09:52:59	43.75	43.80	43.75	+1.55	1	1841
09:52:58	43.75	43.80	43.80	+1.60	1	1840
09:52:55	43.75	43.80	43.75	+1.55	4	1839
09:52:52	43.75	43.80	43.75	+1.55	1	1835
09:52:49	43.75	43.80	43.75	+1.55	5	1834
09:52:49	43.70	43.75	43.75	+1.55	3	1829
09:52:40	43.75	43.80	43.75	+1.55	1	1826
09:52:38	43.70	43.75	43.75	+1.55	1	1825
09:52:33	43.75	43.80	43.75	+1.55	1	1824
09:52:31	43.65	43.75	43.75	+1.55	4	1823
09:52:27	43.65	43.75	43.75	+1.55	2	1819
09:52:24	43.70	43.75	43.70	+1.50	1	1817
09:52:22	43.70	43.75	43.70	+1.50	2	1816
09:52:18	43.65	43.75	43.65	+1.45	1	1814
09:52:15	43.65	43.70	43.70	+1.50	1	1813
09:52:15	43.65	43.70	43.70	+1.50	3	1812
09:52:15	43.65	43.70	43.70	+1.50	30	1809
09:52:14	43.60	43.65	43.65	+1.45	3	1779
09:52:08	43.60	43.65	43.65	+1.45	1	1776
09:52:06	43.60	43.65	43.65	+1.45	2	1775
09:51:47	43.65	43.70	43.65	+1.45	9	1773
09:51:47	43.60	43.65	43.65	+1.45	1	1764
09:51:46	43.60	43.65	43.65	+1.45	1	1763
09:51:42	43.60	43.65	43.65	+1.45	1	1762
09:51:38	43.60	43.65	43.65	+1.45	1	1761
09:51:37	43.60	43.65	43.65	+1.45	1	1760
09:51:36	43.65	43.70	43.65	+1.45	2	1759
09:51:33	43.65	43.70	43.65	+1.45	1	1757
09:51:33	43.65	43.70	43.65	+1.45	1	1756
09:51:26	43.60	43.70	43.70	+1.50	1	1755
09:51:25	43.60	43.70	43.70	+1.50	1	1754
09:51:24	43.65	43.70	43.65	+1.45	1	1753
09:51:20	43.60	43.65	43.65	+1.45	1	1752
09:51:18	43.60	43.70	43.70	+1.50	1	1751
09:51:14	43.60	43.70	43.70	+1.50	1	1750
09:51:12	43.60	43.70	43.70	+1.50	7	1749
09:51:10	43.60	43.70	43.60	+1.40	1	1742
09:51:08	43.60	43.70	43.60	+1.40	1	1741
09:51:04	43.60	43.65	43.65	+1.45	8	1740
09:51:04	43.55	43.65	43.65	+1.45	1	1732
09:51:04	43.55	43.65	43.65	+1.45	2	1731
09:51:04	43.50	43.60	43.60	+1.40	27	1729
09:51:04	43.50	43.55	43.55	+1.35	18	1702
09:51:04	43.45	43.50	43.50	+1.30	2	1684
09:51:04	43.45	43.50	43.50	+1.30	50	1682
09:50:59	43.45	43.50	43.45	+1.25	1	1632
09:50:57	43.40	43.45	43.45	+1.25	5	1631
09:50:57	43.45	43.50	43.45	+1.25	5	1626
09:50:56	43.45	43.50	43.50	+1.30	3	1621
09:50:53	43.40	43.45	43.45	+1.25	5	1618
09:50:47	43.40	43.45	43.45	+1.25	1	1613
09:50:41	43.40	43.45	43.50	+1.30	3	1612
09:50:41	43.40	43.45	43.45	+1.25	2	1609
09:50:36	43.40	43.45	43.45	+1.25	1	1607
09:50:32	43.40	43.45	43.45	+1.25	1	1606
09:50:23	43.40	43.45	43.50	+1.30	1	1605
09:50:23	43.40	43.45	43.45	+1.25	3	1604
09:50:23	43.40	43.45	43.45	+1.25	1	1601
09:50:16	43.40	43.45	43.45	+1.25	1	1600
09:50:11	43.40	43.45	43.45	+1.25	1	1599
09:50:09	43.40	43.45	43.45	+1.25	2	1598
09:50:09	43.40	43.45	43.45	+1.25	1	1596
09:50:03	43.35	43.45	43.45	+1.25	3	1595
09:50:03	43.35	43.45	43.45	+1.25	4	1592
09:50:03	43.35	43.40	43.40	+1.20	25	1588
09:50:03	43.30	43.35	43.35	+1.15	3	1563
09:50:03	43.30	43.35	43.35	+1.15	9	1560
09:50:01	43.25	43.30	43.30	+1.10	1	1551
09:50:01	43.25	43.30	43.30	+1.10	5	1550
09:49:43	43.25	43.30	43.30	+1.10	5	1545
09:49:33	43.20	43.25	43.25	+1.05	13	1540
09:49:33	43.20	43.25	43.25	+1.05	1	1527
09:48:56	43.20	43.25	43.20	+1.00	2	1526
09:48:31	43.15	43.20	43.20	+1.00	14	1524
09:48:25	43.15	43.20	43.20	+1.00	1	1510
09:47:57	43.15	43.20	43.20	+1.00	1	1509
09:47:43	43.15	43.20	43.20	+1.00	10	1508
09:47:26	43.15	43.20	43.15	+0.95	1	1498
09:46:44	43.20	43.25	43.20	+1.00	4	1497
09:46:39	43.20	43.25	43.20	+1.00	3	1493
09:46:20	43.20	43.25	43.20	+1.00	5	1490
09:46:18	43.20	43.25	43.20	+1.00	10	1485
09:46:05	43.20	43.25	43.20	+1.00	2	1475
09:46:03	43.20	43.25	43.20	+1.00	1	1473
09:46:02	43.20	43.25	43.20	+1.00	2	1472
09:45:49	43.20	43.25	43.20	+1.00	2	1470
09:45:25	43.25	43.30	43.25	+1.05	3	1468
09:45:11	43.25	43.30	43.25	+1.05	2	1465
09:45:06	43.25	43.30	43.25	+1.05	1	1463
09:44:53	43.20	43.25	43.25	+1.05	3	1462
09:44:51	43.20	43.25	43.25	+1.05	1	1459
09:44:45	43.20	43.25	43.25	+1.05	1	1458
09:44:34	43.20	43.30	43.20	+1.00	1	1457
09:44:30	43.20	43.30	43.20	+1.00	2	1456
09:43:54	43.20	43.30	43.30	+1.10	1	1454
09:43:52	43.20	43.30	43.30	+1.10	1	1453
09:43:29	43.20	43.30	43.30	+1.10	1	1452
09:42:51	43.20	43.30	43.30	+1.10	1	1451
09:42:33	43.25	43.30	43.20	+1.00	4	1450
09:42:33	43.25	43.30	43.25	+1.05	6	1446
09:42:31	43.30	43.35	43.30	+1.10	28	1440
09:42:21	43.30	43.35	43.35	+1.15	2	1412
09:42:19	43.30	43.35	43.35	+1.15	2	1410
09:42:04	43.30	43.35	43.35	+1.15	1	1408
09:42:02	43.30	43.35	43.30	+1.10	2	1407
09:41:51	43.30	43.35	43.30	+1.10	2	1405
09:41:45	43.35	43.40	43.30	+1.10	1	1403
09:41:45	43.35	43.40	43.35	+1.15	4	1402
09:41:40	43.30	43.35	43.35	+1.15	2	1398
09:41:38	43.30	43.35	43.35	+1.15	2	1396
09:41:23	43.30	43.35	43.35	+1.15	1	1394
09:41:13	43.30	43.35	43.35	+1.15	1	1393
09:40:50	43.30	43.35	43.30	+1.10	1	1392
09:40:44	43.30	43.35	43.30	+1.10	1	1391
09:40:36	43.30	43.35	43.30	+1.10	1	1390
09:40:36	43.30	43.35	43.35	+1.15	4	1389
09:40:31	43.30	43.35	43.35	+1.15	1	1385
09:40:27	43.30	43.35	43.35	+1.15	1	1384
09:40:16	43.30	43.35	43.35	+1.15	1	1383
09:39:57	43.30	43.35	43.35	+1.15	1	1382
09:39:28	43.25	43.35	43.35	+1.15	1	1381
09:39:27	43.25	43.35	43.35	+1.15	1	1380
09:39:16	43.25	43.35	43.35	+1.15	1	1379
09:39:15	43.30	43.35	43.30	+1.10	8	1378
09:39:00	43.30	43.35	43.35	+1.15	1	1370
09:38:52	43.30	43.35	43.35	+1.15	1	1369
09:38:48	43.30	43.35	43.35	+1.15	1	1368
09:38:41	43.30	43.40	43.40	+1.20	1	1367
09:38:33	43.30	43.35	43.35	+1.15	1	1366
09:38:31	43.30	43.35	43.35	+1.15	2	1365
09:38:25	43.30	43.35	43.35	+1.15	5	1363
09:38:21	43.30	43.35	43.35	+1.15	1	1358
09:38:04	43.25	43.35	43.35	+1.15	1	1357
09:38:01	43.30	43.35	43.30	+1.10	1	1356
09:37:49	43.30	43.35	43.30	+1.10	1	1355
09:37:49	43.30	43.35	43.30	+1.10	3	1354
09:37:39	43.30	43.35	43.30	+1.10	1	1351
09:37:35	43.30	43.35	43.35	+1.15	2	1350
09:37:29	43.35	43.40	43.35	+1.15	1	1348
09:37:20	43.40	43.45	43.40	+1.20	1	1347
09:37:20	43.35	43.40	43.40	+1.20	3	1346
09:37:09	43.35	43.40	43.40	+1.20	1	1343
09:37:09	43.40	43.45	43.40	+1.20	17	1342
09:37:08	43.45	43.50	43.45	+1.25	7	1325
09:37:08	43.45	43.50	43.45	+1.25	1	1318
09:37:01	43.45	43.50	43.45	+1.25	5	1317
09:37:01	43.45	43.50	43.50	+1.30	3	1312
09:36:57	43.45	43.50	43.45	+1.25	1	1309
09:36:57	43.40	43.45	43.45	+1.25	1	1308
09:36:56	43.40	43.50	43.50	+1.30	3	1307
09:36:56	43.40	43.45	43.45	+1.25	1	1304
09:36:55	43.40	43.45	43.45	+1.25	1	1303
09:36:55	43.45	43.50	43.45	+1.25	2	1302
09:36:55	43.40	43.45	43.45	+1.25	3	1300
09:36:53	43.40	43.45	43.45	+1.25	2	1297
09:36:52	43.40	43.45	43.45	+1.25	1	1295
09:36:52	43.40	43.45	43.45	+1.25	3	1294
09:36:49	43.40	43.45	43.45	+1.25	2	1291
09:36:49	43.40	43.45	43.45	+1.25	1	1289
09:36:48	43.40	43.45	43.45	+1.25	1	1288
09:36:47	43.40	43.45	43.45	+1.25	1	1287
09:36:45	43.45	43.50	43.45	+1.25	2	1286
09:36:42	43.45	43.50	43.50	+1.30	2	1284
09:36:41	43.45	43.50	43.45	+1.25	7	1282
09:36:39	43.45	43.50	43.50	+1.30	2	1275
09:36:36	43.45	43.50	43.45	+1.25	5	1273
09:36:35	43.45	43.50	43.50	+1.30	1	1268
09:36:35	43.45	43.50	43.45	+1.25	2	1267
09:36:35	43.40	43.45	43.45	+1.25	16	1265
09:36:33	43.40	43.45	43.40	+1.20	1	1249
09:36:28	43.35	43.40	43.40	+1.20	15	1248
09:36:20	43.35	43.40	43.40	+1.20	1	1233
09:36:17	43.35	43.40	43.40	+1.20	4	1232
09:36:09	43.30	43.35	43.35	+1.15	8	1228
09:36:09	43.25	43.30	43.30	+1.10	51	1220
09:36:09	43.20	43.25	43.25	+1.05	6	1169
09:36:06	43.20	43.25	43.25	+1.05	10	1163
09:36:04	43.20	43.25	43.20	+1.00	1	1153
09:36:04	43.20	43.25	43.25	+1.05	2	1152
09:35:46	43.20	43.25	43.25	+1.05	1	1150
09:35:43	43.15	43.20	43.20	+1.00	17	1149
09:35:42	43.15	43.20	43.20	+1.00	1	1132
09:35:35	43.10	43.15	43.15	+0.95	7	1131
09:35:35	43.10	43.15	43.15	+0.95	6	1124
09:35:35	43.10	43.15	43.15	+0.95	1	1118
09:35:18	43.10	43.15	43.15	+0.95	2	1117
09:35:05	43.10	43.15	43.15	+0.95	1	1115
09:35:01	43.10	43.15	43.15	+0.95	1	1114
09:34:58	43.10	43.15	43.15	+0.95	1	1113
09:34:44	43.10	43.15	43.15	+0.95	1	1112
09:34:36	43.05	43.15	43.15	+0.95	1	1111
09:34:31	43.10	43.15	43.05	+0.85	14	1110
09:34:31	43.10	43.15	43.10	+0.90	6	1096
09:34:15	43.10	43.15	43.10	+0.90	5	1090
09:34:03	43.10	43.15	43.15	+0.95	1	1085
09:33:41	43.10	43.15	43.10	+0.90	1	1084
09:33:21	43.10	43.15	43.10	+0.90	1	1083
09:33:05	43.10	43.20	43.10	+0.90	2	1082
09:32:52	43.10	43.20	43.10	+0.90	1	1080
09:32:36	43.10	43.20	43.10	+0.90	2	1079
09:32:33	43.10	43.15	43.15	+0.95	1	1077
09:31:50	43.05	43.10	43.10	+0.90	11	1076
09:31:33	43.05	43.10	43.05	+0.85	10	1065
09:31:05	43.05	43.10	43.05	+0.85	1	1055
09:31:04	43.05	43.10	43.10	+0.90	1	1054
09:30:46	43.05	43.10	43.05	+0.85	2	1053
09:30:30	43.05	43.10	43.05	+0.85	1	1051
09:30:15	43.05	43.10	43.05	+0.85	1	1050
09:30:10	43.05	43.10	43.05	+0.85	2	1049
09:29:55	43.05	43.10	43.05	+0.85	8	1047
09:29:24	43.05	43.10	43.05	+0.85	2	1039
09:29:24	43.05	43.10	43.10	+0.90	1	1037
09:28:58	43.05	43.10	43.05	+0.85	1	1036
09:28:57	43.05	43.10	43.10	+0.90	2	1035
09:28:40	43.05	43.10	43.05	+0.85	3	1033
09:28:32	43.05	43.10	43.05	+0.85	18	1030
09:27:40	43.05	43.10	43.05	+0.85	1	1012
09:27:22	43.05	43.10	43.05	+0.85	2	1011
09:27:16	43.05	43.10	43.10	+0.90	1	1009
09:27:00	43.10	43.15	43.10	+0.90	1	1008
09:26:19	43.10	43.20	43.05	+0.85	1	1007
09:26:19	43.10	43.20	43.10	+0.90	2	1006
09:26:07	43.10	43.15	43.20	+1.00	6	1004
09:26:07	43.10	43.15	43.15	+0.95	6	998
09:26:00	43.10	43.15	43.10	+0.90	1	992
09:25:37	43.10	43.15	43.10	+0.90	2	991
09:25:35	43.05	43.10	43.10	+0.90	2	989
09:25:16	43.05	43.10	43.10	+0.90	1	987
09:25:12	43.05	43.10	43.05	+0.85	3	986
09:25:02	43.05	43.10	43.05	+0.85	2	983
09:24:51	43.05	43.10	43.05	+0.85	1	981
09:24:01	43.10	43.20	43.10	+0.90	2	980
09:23:57	43.10	43.20	43.10	+0.90	2	978
09:23:51	43.10	43.20	43.10	+0.90	1	976
09:23:41	43.10	43.20	43.10	+0.90	1	975
09:23:33	43.10	43.20	43.10	+0.90	1	974
09:23:33	43.10	43.20	43.10	+0.90	1	973
09:23:32	43.05	43.10	43.10	+0.90	1	972
09:23:32	43.10	43.20	43.10	+0.90	1	971
09:23:25	43.05	43.15	43.05	+0.85	1	970
09:23:25	43.05	43.10	43.10	+0.90	1	969
09:23:25	43.05	43.10	43.10	+0.90	3	968
09:23:17	43.05	43.10	43.10	+0.90	2	965
09:23:15	43.05	43.15	43.15	+0.95	2	963
09:23:06	43.10	43.15	43.10	+0.90	7	961
09:23:06	43.15	43.20	43.15	+0.95	4	954
09:22:51	43.20	43.25	43.20	+1.00	1	950
09:22:51	43.20	43.25	43.20	+1.00	3	949
09:22:19	43.15	43.20	43.20	+1.00	1	946
09:22:19	43.15	43.20	43.20	+1.00	1	945
09:21:39	43.20	43.25	43.20	+1.00	2	944
09:21:26	43.25	43.30	43.25	+1.05	4	942
09:21:26	43.25	43.30	43.25	+1.05	2	938
09:21:17	43.25	43.30	43.25	+1.05	1	936
09:21:03	43.20	43.25	43.25	+1.05	2	935
09:21:03	43.20	43.25	43.25	+1.05	9	933
09:20:53	43.10	43.15	43.20	+1.00	7	924
09:20:53	43.10	43.15	43.15	+0.95	2	917
09:20:51	43.10	43.15	43.15	+0.95	1	915
09:20:40	43.10	43.15	43.15	+0.95	3	914
09:20:35	43.05	43.10	43.10	+0.90	15	911
09:20:15	43.05	43.10	43.10	+0.90	1	896
09:19:52	43.10	43.15	43.10	+0.90	4	895
09:19:32	43.15	43.20	43.15	+0.95	2	891
09:19:31	43.15	43.20	43.15	+0.95	1	889
09:19:31	43.15	43.20	43.15	+0.95	5	888
09:19:31	43.15	43.20	43.15	+0.95	2	883
09:19:25	43.15	43.20	43.15	+0.95	1	881
09:19:21	43.10	43.15	43.15	+0.95	2	880
09:19:13	43.10	43.15	43.15	+0.95	1	878
09:19:11	43.15	43.20	43.15	+0.95	5	877
09:19:08	43.15	43.20	43.20	+1.00	1	872
09:19:07	43.20	43.25	43.20	+1.00	1	871
09:19:07	43.20	43.25	43.20	+1.00	1	870
09:18:59	43.20	43.25	43.20	+1.00	1	869
09:18:48	43.15	43.25	43.25	+1.05	6	868
09:18:41	43.15	43.25	43.25	+1.05	1	862
09:18:36	43.20	43.25	43.20	+1.00	1	861
09:18:36	43.20	43.25	43.20	+1.00	1	860
09:18:35	43.20	43.25	43.25	+1.05	1	859
09:18:24	43.15	43.25	43.25	+1.05	5	858
09:18:19	43.15	43.20	43.20	+1.00	1	853
09:18:05	43.10	43.20	43.20	+1.00	5	852
09:17:55	43.05	43.10	43.15	+0.95	13	847
09:17:55	43.05	43.10	43.10	+0.90	1	834
09:17:39	43.10	43.15	43.10	+0.90	1	833
09:17:39	43.10	43.15	43.10	+0.90	1	832
09:17:39	43.10	43.15	43.10	+0.90	1	831
09:17:39	43.10	43.15	43.10	+0.90	1	830
09:17:39	43.10	43.15	43.10	+0.90	1	829
09:17:35	43.10	43.20	43.10	+0.90	17	828
09:17:35	43.10	43.20	43.10	+0.90	7	811
09:17:35	43.15	43.20	43.15	+0.95	1	804
09:17:35	43.15	43.20	43.15	+0.95	4	803
09:17:23	43.15	43.20	43.15	+0.95	2	799
09:17:13	43.10	43.15	43.15	+0.95	1	797
09:17:06	43.10	43.15	43.10	+0.90	1	796
09:16:11	43.05	43.10	43.10	+0.90	1	795
09:16:08	43.05	43.10	43.10	+0.90	1	794
09:15:56	43.10	43.20	43.10	+0.90	4	793
09:15:49	43.10	43.15	43.15	+0.95	3	789
09:15:35	43.10	43.15	43.10	+0.90	3	786
09:15:14	43.10	43.15	43.10	+0.90	1	783
09:14:30	43.10	43.20	43.10	+0.90	3	782
09:14:26	43.10	43.20	43.10	+0.90	1	779
09:14:18	43.10	43.20	43.10	+0.90	1	778
09:14:17	43.10	43.20	43.10	+0.90	2	777
09:14:16	43.10	43.15	43.15	+0.95	6	775
09:14:14	43.10	43.15	43.10	+0.90	3	769
09:14:03	43.10	43.15	43.10	+0.90	1	766
09:13:51	43.05	43.10	43.10	+0.90	4	765
09:13:49	43.05	43.10	43.05	+0.85	1	761
09:13:43	43.05	43.10	43.05	+0.85	1	760
09:13:34	43.05	43.15	43.15	+0.95	1	759
09:13:30	43.10	43.15	43.10	+0.90	1	758
09:13:24	43.10	43.15	43.10	+0.90	1	757
09:13:22	43.10	43.15	43.15	+0.95	1	756
09:13:21	43.10	43.15	43.10	+0.90	1	755
09:13:19	43.10	43.15	43.10	+0.90	3	754
09:13:12	43.10	43.15	43.15	+0.95	1	751
09:13:04	43.15	43.25	43.15	+0.95	2	750
09:12:58	43.15	43.20	43.20	+1.00	3	748
09:12:45	43.20	43.25	43.20	+1.00	1	745
09:12:45	43.20	43.25	43.20	+1.00	68	744
09:12:45	43.20	43.25	43.20	+1.00	20	676
09:12:45	43.20	43.25	43.20	+1.00	11	656
09:12:45	43.25	43.30	43.25	+1.05	3	645
09:12:29	43.25	43.30	43.25	+1.05	1	642
09:12:17	43.25	43.30	43.25	+1.05	1	641
09:12:15	43.20	43.25	43.25	+1.05	1	640
09:12:15	43.20	43.25	43.25	+1.05	1	639
09:12:10	43.20	43.25	43.25	+1.05	3	638
09:12:09	43.20	43.25	43.25	+1.05	1	635
09:12:01	43.20	43.25	43.25	+1.05	1	634
09:11:58	43.20	43.25	43.25	+1.05	1	633
09:11:50	43.20	43.25	43.25	+1.05	1	632
09:11:38	43.20	43.25	43.25	+1.05	1	631
09:11:24	43.25	43.30	43.25	+1.05	1	630
09:11:20	43.20	43.25	43.25	+1.05	4	629
09:11:19	43.20	43.25	43.20	+1.00	1	625
09:11:18	43.20	43.25	43.25	+1.05	1	624
09:11:13	43.20	43.25	43.25	+1.05	1	623
09:11:06	43.20	43.25	43.20	+1.00	5	622
09:10:54	43.20	43.25	43.25	+1.05	1	617
09:10:52	43.25	43.30	43.25	+1.05	3	616
09:10:47	43.25	43.30	43.25	+1.05	1	613
09:10:44	43.25	43.30	43.25	+1.05	3	612
09:10:41	43.30	43.35	43.30	+1.10	1	609
09:10:38	43.25	43.30	43.30	+1.10	1	608
09:10:35	43.25	43.30	43.30	+1.10	1	607
09:10:24	43.20	43.30	43.30	+1.10	5	606
09:10:22	43.25	43.30	43.20	+1.00	3	601
09:10:22	43.25	43.30	43.25	+1.05	2	598
09:10:19	43.25	43.30	43.25	+1.05	1	596
09:10:13	43.25	43.30	43.25	+1.05	1	595
09:10:12	43.20	43.25	43.25	+1.05	11	594
09:10:12	43.10	43.20	43.20	+1.00	5	583
09:10:03	43.05	43.15	43.15	+0.95	1	578
09:10:01	43.05	43.10	43.10	+0.90	1	577
09:09:56	43.10	43.15	43.10	+0.90	1	576
09:09:41	43.10	43.15	43.10	+0.90	3	575
09:09:41	43.10	43.20	43.10	+0.90	2	572
09:09:07	43.20	43.25	43.20	+1.00	2	570
09:08:59	43.20	43.25	43.20	+1.00	2	568
09:08:50	43.20	43.25	43.20	+1.00	1	566
09:08:38	43.25	43.30	43.25	+1.05	6	565
09:08:38	43.25	43.30	43.25	+1.05	1	559
09:08:34	43.25	43.30	43.25	+1.05	5	558
09:08:27	43.25	43.30	43.30	+1.10	1	553
09:08:12	43.25	43.30	43.30	+1.10	2	552
09:08:11	43.25	43.30	43.30	+1.10	2	550
09:08:10	43.25	43.30	43.30	+1.10	2	548
09:08:07	43.25	43.30	43.30	+1.10	2	546
09:08:04	43.25	43.30	43.30	+1.10	2	544
09:08:00	43.25	43.30	43.30	+1.10	9	542
09:07:56	43.25	43.30	43.30	+1.10	1	533
09:07:45	43.20	43.25	43.30	+1.10	2	532
09:07:45	43.20	43.25	43.25	+1.05	5	530
09:07:36	43.15	43.30	43.30	+1.10	1	525
09:07:32	43.10	43.15	43.25	+1.05	1	524
09:07:32	43.10	43.15	43.20	+1.00	4	523
09:07:32	43.10	43.15	43.15	+0.95	5	519
09:07:27	43.10	43.15	43.15	+0.95	1	514
09:07:26	43.10	43.15	43.10	+0.90	3	513
09:07:24	43.10	43.15	43.10	+0.90	7	510
09:07:16	43.10	43.15	43.10	+0.90	2	503
09:07:09	43.05	43.10	43.10	+0.90	2	501
09:07:08	43.10	43.15	43.10	+0.90	1	499
09:06:58	43.05	43.15	43.15	+0.95	2	498
09:06:56	43.00	43.05	43.05	+0.85	1	496
09:06:56	42.95	43.00	43.00	+0.80	12	495
09:06:48	42.95	43.00	43.00	+0.80	1	483
09:06:47	42.95	43.00	43.00	+0.80	1	482
09:06:42	42.95	43.00	43.00	+0.80	2	481
09:06:40	42.95	43.00	43.00	+0.80	1	479
09:06:38	42.95	43.00	42.95	+0.75	1	478
09:06:36	42.95	43.00	43.00	+0.80	1	477
09:06:24	42.95	43.00	43.00	+0.80	1	476
09:06:19	42.95	43.00	43.00	+0.80	1	475
09:06:08	42.95	43.00	42.95	+0.75	1	474
09:05:59	42.95	43.00	42.95	+0.75	1	473
09:05:56	42.90	42.95	42.95	+0.75	2	472
09:05:50	42.90	42.95	42.95	+0.75	3	470
09:05:49	42.90	42.95	42.95	+0.75	1	467
09:05:44	42.90	42.95	42.95	+0.75	1	466
09:05:15	42.90	42.95	42.90	+0.70	1	465
09:05:04	42.95	43.00	42.90	+0.70	2	464
09:05:04	42.95	43.00	42.95	+0.75	1	462
09:04:58	42.95	43.00	42.95	+0.75	1	461
09:04:51	42.95	43.00	42.95	+0.75	1	460
09:04:41	42.95	43.00	42.95	+0.75	5	459
09:04:40	42.95	43.00	42.95	+0.75	1	454
09:04:30	42.95	43.00	42.95	+0.75	2	453
09:04:25	42.95	43.00	42.95	+0.75	2	451
09:04:24	42.90	42.95	42.95	+0.75	19	449
09:04:24	42.90	42.95	42.95	+0.75	10	430
09:04:19	42.90	42.95	42.95	+0.75	3	420
09:04:16	42.90	42.95	42.90	+0.70	1	417
09:04:13	42.90	42.95	42.90	+0.70	2	416
09:04:12	42.90	42.95	42.90	+0.70	1	414
09:04:08	42.85	42.90	42.90	+0.70	1	413
09:04:08	42.90	42.95	42.85	+0.65	4	412
09:04:08	42.90	42.95	42.90	+0.70	1	408
09:04:08	42.90	42.95	42.90	+0.70	4	407
09:04:04	42.85	42.90	42.90	+0.70	1	403
09:04:03	42.90	42.95	42.90	+0.70	4	402
09:04:02	42.90	42.95	42.95	+0.75	3	398
09:03:58	42.90	42.95	42.90	+0.70	1	395
09:03:52	42.95	43.00	42.95	+0.75	3	394
09:03:51	42.95	43.00	43.00	+0.80	1	391
09:03:49	43.00	43.05	43.00	+0.80	1	390
09:03:49	43.00	43.05	43.00	+0.80	1	389
09:03:49	43.00	43.05	43.00	+0.80	6	388
09:03:49	43.00	43.05	43.00	+0.80	1	382
09:03:49	43.00	43.05	43.00	+0.80	3	381
09:03:49	43.00	43.05	43.00	+0.80	5	378
09:03:49	43.00	43.05	43.00	+0.80	1	373
09:03:49	43.00	43.05	43.00	+0.80	1	372
09:03:49	43.00	43.05	43.00	+0.80	10	371
09:03:43	43.05	43.10	43.05	+0.85	12	361
09:03:38	43.10	43.15	43.10	+0.90	2	349
09:03:36	43.10	43.20	43.10	+0.90	22	347
09:03:17	43.15	43.25	43.10	+0.90	4	325
09:03:17	43.15	43.25	43.15	+0.95	1	321
09:03:16	43.15	43.25	43.10	+0.90	4	320
09:03:16	43.15	43.25	43.15	+0.95	1	316
09:03:16	43.10	43.20	43.20	+1.00	5	315
09:03:07	43.10	43.25	43.10	+0.90	1	310
09:03:07	43.10	43.20	43.20	+1.00	1	309
09:02:58	43.10	43.15	43.15	+0.95	1	308
09:02:57	43.05	43.10	43.10	+0.90	1	307
09:02:57	43.05	43.10	43.10	+0.90	10	306
09:02:56	43.05	43.15	43.05	+0.85	2	296
09:02:56	43.10	43.15	43.10	+0.90	1	294
09:02:47	43.10	43.20	43.10	+0.90	6	293
09:02:43	43.10	43.20	43.10	+0.90	3	287
09:02:43	43.20	43.25	43.10	+0.90	1	284
09:02:43	43.20	43.25	43.15	+0.95	3	283
09:02:43	43.20	43.25	43.20	+1.00	1	280
09:02:39	43.25	43.30	43.20	+1.00	1	279
09:02:39	43.25	43.30	43.25	+1.05	3	278
09:02:36	43.25	43.30	43.30	+1.10	1	275
09:02:36	43.30	43.35	43.30	+1.10	15	274
09:02:32	43.30	43.35	43.30	+1.10	1	259
09:02:26	43.30	43.35	43.30	+1.10	1	258
09:02:25	43.30	43.35	43.30	+1.10	1	257
09:02:24	43.30	43.35	43.30	+1.10	2	256
09:02:22	43.20	43.30	43.30	+1.10	2	254
09:02:21	43.20	43.30	43.30	+1.10	1	252
09:02:16	43.30	43.35	43.15	+0.95	4	251
09:02:16	43.30	43.35	43.20	+1.00	4	247
09:02:16	43.30	43.35	43.25	+1.05	1	243
09:02:16	43.30	43.35	43.30	+1.10	1	242
09:02:12	43.20	43.30	43.30	+1.10	5	241
09:02:12	43.30	43.35	43.30	+1.10	6	236
09:02:11	43.20	43.35	43.35	+1.15	2	230
09:02:11	43.20	43.35	43.35	+1.15	1	228
09:02:09	43.25	43.35	43.25	+1.05	10	227
09:02:07	43.25	43.30	43.30	+1.10	6	217
09:02:07	43.30	43.40	43.30	+1.10	4	211
09:02:04	43.30	43.35	43.40	+1.20	3	207
09:02:04	43.30	43.35	43.35	+1.15	7	204
09:01:56	43.20	43.30	43.30	+1.10	1	197
09:01:56	43.30	43.35	43.15	+0.95	4	196
09:01:56	43.30	43.35	43.20	+1.00	13	192
09:01:56	43.30	43.35	43.25	+1.05	2	179
09:01:56	43.30	43.35	43.30	+1.10	1	177
09:01:52	43.20	43.30	43.30	+1.10	2	176
09:01:46	43.15	43.25	43.30	+1.10	1	174
09:01:46	43.15	43.25	43.25	+1.05	1	173
09:01:45	43.25	43.30	43.25	+1.05	1	172
09:01:45	43.15	43.25	43.25	+1.05	1	171
09:01:43	43.20	43.25	43.20	+1.00	2	170
09:01:40	43.15	43.25	43.25	+1.05	4	168
09:01:40	43.15	43.25	43.25	+1.05	1	164
09:01:36	43.15	43.20	43.20	+1.00	1	163
09:01:31	43.20	43.25	43.20	+1.00	1	162
09:01:31	43.15	43.30	43.10	+0.90	1	161
09:01:31	43.15	43.30	43.15	+0.95	6	160
09:01:22	43.15	43.25	43.25	+1.05	3	154
09:01:18	43.20	43.25	43.20	+1.00	3	151
09:01:16	43.20	43.25	43.20	+1.00	2	148
09:01:10	43.20	43.25	43.20	+1.00	1	146
09:01:10	43.20	43.25	43.20	+1.00	9	145
09:01:04	43.20	43.30	43.20	+1.00	1	136
09:01:02	43.15	43.20	43.20	+1.00	1	135
09:01:00	43.15	43.20	43.20	+1.00	1	134
09:01:00	43.15	43.30	43.15	+0.95	1	133
09:00:53	43.20	43.35	43.20	+1.00	6	132
09:00:53	43.25	43.35	43.15	+0.95	1	126
09:00:53	43.25	43.35	43.20	+1.00	2	125
09:00:53	43.25	43.35	43.25	+1.05	7	123
09:00:52	43.25	43.35	43.35	+1.15	1	116
09:00:51	43.30	43.35	43.30	+1.10	1	115
09:00:46	43.30	43.35	43.30	+1.10	1	114
09:00:46	43.30	43.35	43.35	+1.15	3	113
09:00:42	43.25	43.35	43.35	+1.15	1	110
09:00:42	43.25	43.35	43.35	+1.15	1	109
09:00:41	43.30	43.35	43.30	+1.10	1	108
09:00:38	43.25	43.30	43.30	+1.10	1	107
09:00:35	43.30	43.35	43.30	+1.10	2	106
09:00:27	43.30	43.40	43.30	+1.10	1	104
09:00:26	43.25	43.40	43.40	+1.20	5	103
09:00:26	43.25	43.35	43.35	+1.15	5	98
09:00:24	43.25	43.30	43.35	+1.15	1	93
09:00:24	43.25	43.30	43.30	+1.10	1	92
09:00:21	43.25	43.35	43.35	+1.15	5	91
09:00:18	43.35	43.40	43.35	+1.15	2	86
09:00:16	43.25	43.35	43.35	+1.15	1	84
09:00:11	43.30	43.35	43.30	+1.10	2	83
09:00:08	43.30	43.35	43.30	+1.10	1	81
09:00:08	--	--	43.30	+1.10	80	80

　

其他人也逛...

Apple iPhone 17 Pro (512G)

PChome 購物儲值6,000元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Samsung Galaxy S26 Ultra (12G/256G)

家樂福100元好禮即享券(餘額型)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

POCO X8 Pro 8G/256G

MyCard 10000點虛擬點數卡

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

App Store Card $ 2000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

微軟套裝軟體疑專利侵權中研...

伊朗戰事現轉機　日韓股市早盤勁揚

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧各國嚴查短租　Airbnb推飯店訂...
‧金融業強化防詐　跨域聯防提升...
‧徐國安：哪個父親沒給兒子壓力...

加密貨幣

比特幣BTC	77277.96	528.51	0.69%
以太幣ETH	2113.52	3.67	0.17%
瑞波幣XRP	1.37	0.01	0.69%
比特幣現金BCH	374.37	4.71	1.27%
萊特幣LTC	53.65	-0.74	-1.35%
卡達幣ADA	0.246469	0.00	-0.70%
波場幣TRX	0.361303	0.01	1.51%
恆星幣XLM	0.143393	0.00	-0.06%

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。