最新富邦金拚低碳轉型 2030年綠色金融目標2.91兆熱門PCB設備廠股價勁揚大啖先進封裝與新南向訂單

更新報價

聯一光 (3441) 光電業上櫃

39.00 ▲+0.50 +1.30% 1.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	3,131	39.00	34	39.05	15	38.50	40.20	38.50	38.50

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	39.00	39.05	39.00	+0.50	5	3131
13:30:00	39.00	39.05	39.00	+0.50	100	3126
13:24:44	39.00	39.05	39.00	+0.50	1	3026
13:24:43	39.00	39.05	39.05	+0.55	1	3025
13:24:33	39.00	39.05	39.00	+0.50	1	3024
13:24:30	39.00	39.05	39.00	+0.50	1	3023
13:24:27	39.00	39.05	39.05	+0.55	1	3022
13:24:27	39.00	39.05	39.00	+0.50	1	3021
13:24:14	39.00	39.05	39.00	+0.50	1	3020
13:24:11	39.00	39.05	39.05	+0.55	1	3019
13:24:09	39.00	39.05	39.05	+0.55	1	3018
13:24:07	39.00	39.05	39.00	+0.50	3	3017
13:23:54	39.00	39.05	39.00	+0.50	1	3014
13:23:53	39.00	39.05	39.00	+0.50	1	3013
13:23:21	39.00	39.05	39.05	+0.55	1	3012
13:23:17	39.00	39.05	39.00	+0.50	15	3011
13:22:52	39.00	39.05	39.00	+0.50	1	2996
13:22:35	39.00	39.05	39.05	+0.55	1	2995
13:22:34	39.00	39.05	39.05	+0.55	1	2994
13:22:32	39.00	39.05	39.05	+0.55	1	2993
13:22:22	39.00	39.05	39.00	+0.50	1	2992
13:22:18	39.00	39.05	39.05	+0.55	2	2991
13:22:10	39.00	39.05	39.05	+0.55	1	2989
13:22:07	39.00	39.05	39.00	+0.50	5	2988
13:21:58	39.00	39.05	39.00	+0.50	1	2983
13:21:56	39.00	39.05	39.05	+0.55	1	2982
13:21:47	39.00	39.05	39.05	+0.55	1	2981
13:21:47	39.00	39.05	39.05	+0.55	1	2980
13:21:22	39.00	39.05	39.05	+0.55	2	2979
13:21:22	39.05	39.10	39.05	+0.55	2	2977
13:21:15	39.05	39.10	39.05	+0.55	10	2975
13:20:26	39.00	39.05	39.05	+0.55	14	2965
13:20:17	39.00	39.05	39.05	+0.55	1	2951
13:20:13	39.00	39.05	39.05	+0.55	1	2950
13:20:10	39.00	39.05	39.05	+0.55	1	2949
13:20:03	39.00	39.05	39.00	+0.50	5	2948
13:20:02	39.00	39.05	39.00	+0.50	1	2943
13:19:57	39.00	39.05	39.00	+0.50	2	2942
13:19:26	39.00	39.05	39.05	+0.55	1	2940
13:19:22	39.00	39.05	39.05	+0.55	1	2939
13:19:19	39.00	39.05	39.05	+0.55	1	2938
13:19:19	39.00	39.05	39.00	+0.50	1	2937
13:19:15	39.00	39.05	39.00	+0.50	3	2936
13:18:56	39.00	39.05	39.00	+0.50	1	2933
13:18:50	39.00	39.05	39.05	+0.55	1	2932
13:18:39	39.00	39.05	39.05	+0.55	1	2931
13:18:38	39.00	39.05	39.00	+0.50	5	2930
13:18:38	39.00	39.05	39.05	+0.55	1	2925
13:18:10	39.00	39.05	39.05	+0.55	1	2924
13:17:52	39.00	39.05	39.05	+0.55	1	2923
13:17:43	39.00	39.05	39.05	+0.55	1	2922
13:17:19	39.05	39.10	39.05	+0.55	8	2921
13:17:01	39.05	39.10	39.05	+0.55	5	2913
13:16:57	39.05	39.10	39.10	+0.60	1	2908
13:16:56	39.10	39.15	39.10	+0.60	6	2907
13:15:43	39.10	39.15	39.15	+0.65	1	2901
13:15:19	39.10	39.15	39.10	+0.60	2	2900
13:14:55	39.10	39.15	39.10	+0.60	2	2898
13:14:43	39.10	39.20	39.10	+0.60	8	2896
13:14:28	39.10	39.20	39.10	+0.60	3	2888
13:14:25	39.10	39.20	39.10	+0.60	1	2885
13:13:22	39.10	39.20	39.10	+0.60	1	2884
13:13:05	39.10	39.20	39.10	+0.60	1	2883
13:13:05	39.10	39.20	39.10	+0.60	2	2882
13:12:31	39.10	39.20	39.10	+0.60	1	2880
13:12:30	39.15	39.20	39.15	+0.65	1	2879
13:12:12	39.10	39.20	39.10	+0.60	1	2878
13:11:38	39.10	39.20	39.10	+0.60	1	2877
13:11:36	39.15	39.20	39.15	+0.65	1	2876
13:11:33	39.10	39.20	39.10	+0.60	1	2875
13:11:21	39.10	39.20	39.10	+0.60	6	2874
13:11:11	39.10	39.20	39.10	+0.60	1	2868
13:11:04	39.15	39.20	39.10	+0.60	2	2867
13:11:04	39.15	39.20	39.15	+0.65	2	2865
13:10:45	39.10	39.20	39.20	+0.70	2	2863
13:10:37	39.10	39.15	39.15	+0.65	1	2861
13:10:32	39.10	39.15	39.15	+0.65	1	2860
13:10:18	39.10	39.15	39.15	+0.65	1	2859
13:10:09	39.10	39.15	39.20	+0.70	1	2858
13:10:09	39.10	39.15	39.15	+0.65	1	2857
13:10:01	39.15	39.20	39.15	+0.65	1	2856
13:09:48	39.15	39.20	39.15	+0.65	3	2855
13:09:43	39.10	39.20	39.20	+0.70	1	2852
13:09:20	39.15	39.20	39.15	+0.65	7	2851
13:09:19	39.15	39.20	39.15	+0.65	1	2844
13:07:27	39.20	39.30	39.20	+0.70	1	2843
13:07:27	39.20	39.30	39.20	+0.70	11	2842
13:06:19	39.20	39.30	39.30	+0.80	2	2831
13:06:12	39.20	39.25	39.25	+0.75	2	2829
13:05:54	39.20	39.25	39.20	+0.70	1	2827
13:05:33	39.20	39.30	39.20	+0.70	1	2826
13:04:32	39.20	39.25	39.25	+0.75	3	2825
13:03:56	39.20	39.25	39.25	+0.75	2	2822
13:03:24	39.20	39.25	39.20	+0.70	1	2820
13:02:59	39.15	39.25	39.15	+0.65	5	2819
13:02:03	39.15	39.25	39.15	+0.65	2	2814
13:02:03	39.15	39.20	39.20	+0.70	3	2812
13:01:52	39.15	39.20	39.20	+0.70	1	2809
13:01:50	39.15	39.20	39.15	+0.65	2	2808
13:00:30	39.15	39.20	39.15	+0.65	3	2806
13:00:06	39.15	39.20	39.15	+0.65	2	2803
12:59:36	39.15	39.20	39.15	+0.65	1	2801
12:59:04	39.15	39.20	39.15	+0.65	1	2800
12:58:06	39.20	39.25	39.20	+0.70	1	2799
12:58:03	39.20	39.25	39.20	+0.70	7	2798
12:57:59	39.20	39.25	39.20	+0.70	1	2791
12:57:53	39.20	39.25	39.20	+0.70	1	2790
12:57:41	39.20	39.25	39.20	+0.70	2	2789
12:55:42	39.25	39.30	39.25	+0.75	5	2787
12:55:03	39.30	39.35	39.30	+0.80	2	2782
12:54:52	39.25	39.35	39.25	+0.75	1	2780
12:54:34	39.25	39.30	39.30	+0.80	1	2779
12:54:14	39.25	39.30	39.30	+0.80	1	2778
12:53:51	39.25	39.30	39.25	+0.75	1	2777
12:53:34	39.30	39.40	39.25	+0.75	3	2776
12:53:34	39.30	39.40	39.30	+0.80	1	2773
12:53:02	39.30	39.40	39.30	+0.80	1	2772
12:52:44	39.30	39.35	39.35	+0.85	1	2771
12:52:26	39.30	39.35	39.35	+0.85	2	2770
12:51:19	39.25	39.40	39.40	+0.90	3	2768
12:50:29	39.30	39.40	39.30	+0.80	5	2765
12:49:46	39.30	39.40	39.30	+0.80	1	2760
12:49:33	39.30	39.40	39.30	+0.80	2	2759
12:49:14	39.25	39.30	39.30	+0.80	2	2757
12:46:43	39.25	39.30	39.30	+0.80	1	2755
12:45:53	39.25	39.30	39.30	+0.80	2	2754
12:45:53	39.25	39.30	39.30	+0.80	1	2752
12:45:46	39.30	39.45	39.30	+0.80	1	2751
12:45:10	39.40	39.50	39.30	+0.80	3	2750
12:45:10	39.40	39.50	39.40	+0.90	2	2747
12:44:35	39.30	39.40	39.45	+0.95	2	2745
12:44:35	39.30	39.40	39.40	+0.90	6	2743
12:42:51	39.30	39.35	39.35	+0.85	2	2737
12:40:08	39.35	39.40	39.35	+0.85	1	2735
12:40:08	39.35	39.40	39.35	+0.85	1	2734
12:40:08	39.35	39.40	39.35	+0.85	1	2733
12:39:13	39.35	39.40	39.35	+0.85	3	2732
12:36:41	39.35	39.40	39.35	+0.85	3	2729
12:33:57	39.30	39.45	39.30	+0.80	1	2726
12:33:26	39.30	39.50	39.30	+0.80	2	2725
12:31:52	39.30	39.50	39.50	+1.00	3	2723
12:30:25	39.40	39.50	39.40	+0.90	1	2720
12:28:59	39.40	39.45	39.45	+0.95	1	2719
12:28:35	39.35	39.50	39.50	+1.00	1	2718
12:27:53	39.50	39.55	39.50	+1.00	4	2717
12:27:33	39.35	39.50	39.50	+1.00	2	2713
12:27:09	39.35	39.50	39.50	+1.00	12	2711
12:27:00	39.35	39.50	39.50	+1.00	2	2699
12:26:45	39.45	39.50	39.45	+0.95	1	2697
12:26:45	39.45	39.50	39.45	+0.95	2	2696
12:25:52	39.35	39.50	39.50	+1.00	3	2694
12:25:37	39.45	39.50	39.45	+0.95	3	2691
12:25:04	39.45	39.50	39.50	+1.00	3	2688
12:24:14	39.45	39.50	39.50	+1.00	1	2685
12:23:42	39.45	39.50	39.50	+1.00	1	2684
12:23:25	39.45	39.50	39.50	+1.00	1	2683
12:23:13	39.45	39.50	39.50	+1.00	1	2682
12:21:44	39.50	39.55	39.50	+1.00	1	2681
12:21:39	39.50	39.55	39.55	+1.05	1	2680
12:21:15	39.45	39.50	39.55	+1.05	2	2679
12:21:15	39.45	39.50	39.50	+1.00	1	2677
12:21:05	39.45	39.50	39.50	+1.00	10	2676
12:20:29	39.45	39.50	39.45	+0.95	1	2666
12:20:21	39.35	39.45	39.45	+0.95	1	2665
12:19:18	39.35	39.45	39.45	+0.95	2	2664
12:18:53	39.35	39.40	39.40	+0.90	16	2662
12:18:35	39.30	39.35	39.35	+0.85	1	2646
12:16:58	39.30	39.35	39.35	+0.85	6	2645
12:14:52	39.25	39.35	39.35	+0.85	3	2639
12:14:36	39.25	39.30	39.30	+0.80	1	2636
12:13:56	39.25	39.35	39.25	+0.75	2	2635
12:13:56	39.30	39.35	39.30	+0.80	15	2633
12:13:56	39.30	39.35	39.30	+0.80	5	2618
12:13:34	39.30	39.35	39.30	+0.80	2	2613
12:12:30	39.30	39.35	39.30	+0.80	15	2611
12:12:01	39.30	39.35	39.30	+0.80	2	2596
12:11:29	39.35	39.40	39.35	+0.85	3	2594
12:11:28	39.35	39.40	39.35	+0.85	1	2591
12:10:36	39.30	39.35	39.35	+0.85	1	2590
12:09:18	39.35	39.40	39.35	+0.85	1	2589
12:07:14	39.30	39.35	39.35	+0.85	2	2588
12:06:29	39.30	39.40	39.30	+0.80	2	2586
12:06:29	39.30	39.40	39.30	+0.80	1	2584
12:05:39	39.30	39.40	39.30	+0.80	1	2583
12:05:36	39.30	39.40	39.40	+0.90	1	2582
12:04:57	39.35	39.40	39.40	+0.90	3	2581
12:04:56	39.35	39.40	39.35	+0.85	4	2578
11:58:09	39.35	39.40	39.40	+0.90	1	2574
11:55:00	39.30	39.40	39.40	+0.90	2	2573
11:55:00	39.30	39.40	39.40	+0.90	1	2571
11:54:42	39.30	39.35	39.35	+0.85	1	2570
11:54:17	39.35	39.40	39.35	+0.85	1	2569
11:51:56	39.40	39.45	39.40	+0.90	3	2568
11:51:51	39.40	39.45	39.40	+0.90	1	2565
11:51:51	39.40	39.45	39.40	+0.90	2	2564
11:51:51	39.40	39.45	39.40	+0.90	10	2562
11:51:45	39.40	39.45	39.40	+0.90	10	2552
11:50:12	39.40	39.45	39.40	+0.90	2	2542
11:49:14	39.40	39.45	39.40	+0.90	1	2540
11:48:15	39.40	39.50	39.40	+0.90	1	2539
11:48:06	39.40	39.50	39.40	+0.90	1	2538
11:46:29	39.40	39.45	39.45	+0.95	1	2537
11:45:47	39.40	39.50	39.50	+1.00	5	2536
11:45:12	39.40	39.50	39.50	+1.00	1	2531
11:45:01	39.40	39.50	39.50	+1.00	2	2530
11:44:03	39.40	39.50	39.50	+1.00	1	2528
11:43:59	39.40	39.45	39.45	+0.95	2	2527
11:43:39	39.45	39.50	39.45	+0.95	3	2525
11:43:39	39.45	39.50	39.45	+0.95	1	2522
11:43:22	39.45	39.50	39.45	+0.95	1	2521
11:42:41	39.45	39.50	39.45	+0.95	2	2520
11:42:25	39.45	39.50	39.50	+1.00	1	2518
11:41:30	39.45	39.50	39.50	+1.00	2	2517
11:41:12	39.45	39.50	39.50	+1.00	1	2515
11:41:03	39.45	39.50	39.50	+1.00	1	2514
11:41:02	39.45	39.50	39.45	+0.95	1	2513
11:40:43	39.45	39.50	39.45	+0.95	1	2512
11:38:35	39.45	39.50	39.50	+1.00	1	2511
11:37:22	39.40	39.45	39.45	+0.95	1	2510
11:37:13	39.40	39.45	39.45	+0.95	1	2509
11:36:43	39.40	39.45	39.40	+0.90	1	2508
11:36:26	39.40	39.45	39.45	+0.95	2	2507
11:36:18	39.40	39.45	39.45	+0.95	1	2505
11:34:01	39.45	39.50	39.45	+0.95	2	2504
11:33:37	39.45	39.50	39.45	+0.95	1	2502
11:31:56	39.45	39.50	39.45	+0.95	1	2501
11:31:56	39.45	39.50	39.50	+1.00	1	2500
11:31:46	39.45	39.50	39.50	+1.00	1	2499
11:28:10	39.45	39.50	39.50	+1.00	2	2498
11:28:09	39.40	39.45	39.45	+0.95	1	2496
11:27:58	39.40	39.50	39.50	+1.00	10	2495
11:27:03	39.40	39.45	39.45	+0.95	6	2485
11:27:03	39.40	39.45	39.45	+0.95	1	2479
11:23:04	39.30	39.45	39.45	+0.95	1	2478
11:22:47	39.30	39.40	39.40	+0.90	1	2477
11:22:46	39.30	39.40	39.40	+0.90	10	2476
11:22:35	39.30	39.40	39.30	+0.80	1	2466
11:20:51	39.35	39.40	39.35	+0.85	1	2465
11:20:51	39.35	39.40	39.35	+0.85	4	2464
11:20:36	39.35	39.40	39.35	+0.85	1	2460
11:19:03	39.35	39.40	39.40	+0.90	1	2459
11:16:55	39.35	39.40	39.40	+0.90	1	2458
11:15:09	39.35	39.40	39.40	+0.90	1	2457
11:14:36	39.35	39.40	39.35	+0.85	1	2456
11:11:39	39.35	39.40	39.35	+0.85	3	2455
11:10:39	39.35	39.40	39.40	+0.90	2	2452
11:09:28	39.30	39.35	39.35	+0.85	2	2450
11:07:01	39.30	39.35	39.35	+0.85	1	2448
11:04:58	39.25	39.30	39.30	+0.80	2	2447
11:04:55	39.25	39.30	39.30	+0.80	1	2445
11:03:47	39.20	39.30	39.20	+0.70	1	2444
11:03:22	39.20	39.30	39.20	+0.70	1	2443
11:00:34	39.10	39.20	39.20	+0.70	1	2442
10:58:20	39.20	39.30	39.20	+0.70	1	2441
10:57:10	39.10	39.20	39.20	+0.70	4	2440
10:57:10	39.10	39.20	39.20	+0.70	1	2436
10:57:08	39.10	39.20	39.20	+0.70	2	2435
10:56:51	39.10	39.20	39.20	+0.70	2	2433
10:56:37	39.10	39.20	39.10	+0.60	1	2431
10:56:29	39.15	39.20	39.10	+0.60	1	2430
10:56:29	39.15	39.20	39.15	+0.65	5	2429
10:56:18	39.15	39.20	39.15	+0.65	1	2424
10:56:13	39.15	39.20	39.15	+0.65	1	2423
10:55:49	39.15	39.20	39.15	+0.65	1	2422
10:55:31	39.15	39.20	39.15	+0.65	1	2421
10:55:20	39.15	39.20	39.15	+0.65	2	2420
10:55:19	39.15	39.20	39.15	+0.65	2	2418
10:55:14	39.15	39.20	39.15	+0.65	3	2416
10:55:13	39.15	39.20	39.15	+0.65	5	2413
10:55:05	39.15	39.20	39.15	+0.65	2	2408
10:54:32	39.15	39.20	39.20	+0.70	1	2406
10:54:27	39.15	39.20	39.15	+0.65	1	2405
10:54:27	39.20	39.30	39.20	+0.70	24	2404
10:54:09	39.20	39.25	39.20	+0.70	1	2380
10:53:43	39.25	39.30	39.20	+0.70	1	2379
10:53:43	39.25	39.30	39.25	+0.75	1	2378
10:53:30	39.30	39.35	39.30	+0.80	3	2377
10:53:17	39.30	39.35	39.30	+0.80	1	2374
10:52:18	39.30	39.35	39.35	+0.85	1	2373
10:50:44	39.30	39.35	39.35	+0.85	1	2372
10:50:21	39.25	39.30	39.30	+0.80	1	2371
10:50:03	39.25	39.30	39.30	+0.80	1	2370
10:49:41	39.20	39.30	39.30	+0.80	2	2369
10:49:28	39.20	39.25	39.25	+0.75	1	2367
10:48:49	39.25	39.35	39.25	+0.75	2	2366
10:48:49	39.25	39.35	39.25	+0.75	4	2364
10:48:49	39.25	39.35	39.25	+0.75	1	2360
10:48:49	39.30	39.35	39.30	+0.80	21	2359
10:48:49	39.30	39.35	39.30	+0.80	1	2338
10:47:43	39.35	39.40	39.35	+0.85	4	2337
10:47:43	39.35	39.40	39.35	+0.85	1	2333
10:44:08	39.35	39.50	39.35	+0.85	5	2332
10:44:08	39.35	39.50	39.35	+0.85	1	2327
10:43:11	39.35	39.40	39.40	+0.90	1	2326
10:43:02	39.35	39.40	39.40	+0.90	3	2325
10:42:40	39.40	39.50	39.40	+0.90	1	2322
10:40:34	39.35	39.45	39.50	+1.00	2	2321
10:40:34	39.35	39.45	39.45	+0.95	1	2319
10:40:21	39.40	39.50	39.40	+0.90	6	2318
10:40:21	39.40	39.50	39.40	+0.90	1	2312
10:39:09	39.35	39.50	39.50	+1.00	1	2311
10:38:39	39.35	39.50	39.35	+0.85	1	2310
10:38:34	39.40	39.50	39.40	+0.90	8	2309
10:38:28	39.45	39.50	39.45	+0.95	1	2301
10:36:16	39.45	39.50	39.45	+0.95	10	2300
10:36:16	39.45	39.50	39.45	+0.95	1	2290
10:35:20	39.45	39.50	39.50	+1.00	1	2289
10:34:26	39.45	39.50	39.50	+1.00	1	2288
10:33:04	39.45	39.50	39.45	+0.95	1	2287
10:31:21	39.45	39.55	39.45	+0.95	2	2286
10:29:30	39.40	39.45	39.45	+0.95	1	2284
10:27:29	39.35	39.50	39.50	+1.00	2	2283
10:27:14	39.35	39.40	39.40	+0.90	3	2281
10:27:04	39.35	39.40	39.35	+0.85	1	2278
10:26:48	39.35	39.40	39.35	+0.85	1	2277
10:26:12	39.35	39.40	39.35	+0.85	2	2276
10:26:12	39.35	39.40	39.35	+0.85	1	2274
10:24:11	39.40	39.50	39.40	+0.90	1	2273
10:22:41	39.40	39.50	39.40	+0.90	1	2272
10:21:55	39.40	39.50	39.40	+0.90	3	2271
10:20:09	39.40	39.50	39.40	+0.90	12	2268
10:20:09	39.40	39.50	39.40	+0.90	2	2256
10:19:20	39.40	39.50	39.40	+0.90	1	2254
10:19:16	39.45	39.50	39.45	+0.95	4	2253
10:19:16	39.45	39.50	39.45	+0.95	1	2249
10:16:18	39.50	39.55	39.50	+1.00	2	2248
10:14:46	39.45	39.60	39.60	+1.10	2	2246
10:14:41	39.50	39.60	39.50	+1.00	5	2244
10:14:13	39.50	39.60	39.50	+1.00	1	2239
10:14:01	39.50	39.60	39.50	+1.00	1	2238
10:13:11	39.50	39.60	39.50	+1.00	1	2237
10:10:18	39.50	39.65	39.50	+1.00	1	2236
10:09:45	39.50	39.60	39.60	+1.10	1	2235
10:09:38	39.50	39.60	39.60	+1.10	1	2234
10:08:00	39.45	39.50	39.50	+1.00	1	2233
10:08:00	39.50	39.65	39.50	+1.00	9	2232
10:07:28	39.55	39.65	39.55	+1.05	1	2223
10:06:18	39.50	39.65	39.50	+1.00	1	2222
10:06:12	39.60	39.65	39.60	+1.10	2	2221
10:06:08	39.50	39.65	39.50	+1.00	1	2219
10:06:08	39.50	39.65	39.50	+1.00	2	2218
10:05:39	39.50	39.65	39.50	+1.00	1	2216
10:05:30	39.50	39.65	39.50	+1.00	1	2215
10:04:07	39.50	39.65	39.65	+1.15	1	2214
10:02:47	39.60	39.70	39.60	+1.10	6	2213
10:02:36	39.60	39.75	39.75	+1.25	1	2207
10:02:34	39.60	39.75	39.75	+1.25	1	2206
10:02:22	39.60	39.75	39.75	+1.25	1	2205
10:01:06	39.50	39.75	39.75	+1.25	2	2204
10:00:47	39.55	39.80	39.80	+1.30	1	2202
10:00:39	39.50	39.80	39.80	+1.30	1	2201
10:00:22	39.45	39.65	39.80	+1.30	3	2200
10:00:22	39.45	39.65	39.75	+1.25	2	2197
10:00:22	39.45	39.65	39.70	+1.20	3	2195
10:00:22	39.45	39.65	39.65	+1.15	2	2192
09:59:53	39.65	39.70	39.65	+1.15	1	2190
09:59:44	39.45	39.65	39.65	+1.15	1	2189
09:58:36	39.45	39.60	39.60	+1.10	1	2188
09:58:34	39.45	39.60	39.60	+1.10	1	2187
09:57:58	39.35	39.55	39.55	+1.05	3	2186
09:57:58	39.35	39.50	39.50	+1.00	2	2183
09:57:58	39.35	39.50	39.50	+1.00	2	2181
09:57:58	39.35	39.50	39.50	+1.00	2	2179
09:57:58	39.35	39.45	39.45	+0.95	9	2177
09:57:58	39.35	39.45	39.45	+0.95	2	2168
09:57:58	39.35	39.40	39.40	+0.90	10	2166
09:57:37	39.35	39.40	39.35	+0.85	1	2156
09:57:31	39.35	39.40	39.35	+0.85	1	2155
09:57:31	39.35	39.40	39.35	+0.85	1	2154
09:57:20	39.35	39.40	39.35	+0.85	1	2153
09:57:11	39.30	39.35	39.35	+0.85	1	2152
09:56:52	39.35	39.40	39.35	+0.85	1	2151
09:54:26	39.30	39.40	39.40	+0.90	2	2150
09:54:22	39.30	39.40	39.30	+0.80	1	2148
09:54:22	39.30	39.40	39.30	+0.80	5	2147
09:53:20	39.30	39.45	39.30	+0.80	2	2142
09:53:01	39.30	39.45	39.30	+0.80	10	2140
09:53:00	39.30	39.40	39.40	+0.90	3	2130
09:52:39	39.30	39.35	39.30	+0.80	5	2127
09:52:29	39.30	39.35	39.30	+0.80	1	2122
09:52:25	39.30	39.35	39.30	+0.80	1	2121
09:51:55	39.35	39.40	39.35	+0.85	1	2120
09:51:55	39.35	39.40	39.35	+0.85	5	2119
09:51:02	39.35	39.40	39.35	+0.85	1	2114
09:50:07	39.35	39.45	39.35	+0.85	1	2113
09:49:24	39.35	39.45	39.35	+0.85	1	2112
09:48:53	39.30	39.35	39.35	+0.85	1	2111
09:48:20	39.35	39.45	39.35	+0.85	1	2110
09:47:57	39.35	39.45	39.35	+0.85	2	2109
09:47:41	39.40	39.45	39.40	+0.90	3	2107
09:46:32	39.45	39.50	39.45	+0.95	9	2104
09:46:32	39.45	39.50	39.45	+0.95	1	2095
09:46:32	39.45	39.50	39.45	+0.95	5	2094
09:46:28	39.45	39.50	39.50	+1.00	1	2089
09:46:22	39.45	39.50	39.45	+0.95	5	2088
09:46:17	39.45	39.50	39.45	+0.95	1	2083
09:46:12	39.45	39.50	39.45	+0.95	1	2082
09:46:04	39.45	39.50	39.45	+0.95	2	2081
09:45:05	39.45	39.55	39.45	+0.95	1	2079
09:44:40	39.50	39.55	39.50	+1.00	1	2078
09:44:31	39.55	39.60	39.55	+1.05	1	2077
09:43:56	39.60	39.65	39.60	+1.10	1	2076
09:43:52	39.50	39.60	39.60	+1.10	1	2075
09:43:47	39.50	39.60	39.60	+1.10	2	2074
09:43:35	39.45	39.70	39.45	+0.95	1	2072
09:43:12	39.45	39.60	39.60	+1.10	2	2071
09:42:58	39.45	39.60	39.60	+1.10	1	2069
09:42:58	39.50	39.60	39.50	+1.00	1	2068
09:42:17	39.45	39.60	39.40	+0.90	1	2067
09:42:17	39.45	39.60	39.45	+0.95	2	2066
09:42:00	39.40	39.65	39.65	+1.15	1	2064
09:41:34	39.40	39.65	39.65	+1.15	6	2063
09:41:34	39.35	39.65	39.65	+1.15	2	2057
09:41:34	39.35	39.60	39.60	+1.10	2	2055
09:41:34	39.35	39.60	39.60	+1.10	2	2053
09:41:34	39.35	39.50	39.50	+1.00	1	2051
09:41:34	39.35	39.50	39.50	+1.00	8	2050
09:41:27	39.30	39.45	39.45	+0.95	2	2042
09:41:27	39.30	39.40	39.45	+0.95	4	2040
09:41:27	39.30	39.40	39.40	+0.90	1	2036
09:40:54	39.25	39.40	39.40	+0.90	6	2035
09:40:53	39.25	39.35	39.35	+0.85	1	2029
09:40:13	39.25	39.35	39.35	+0.85	4	2028
09:40:05	39.30	39.35	39.30	+0.80	5	2024
09:39:42	39.30	39.35	39.30	+0.80	1	2019
09:39:30	39.30	39.35	39.30	+0.80	2	2018
09:39:05	39.30	39.35	39.30	+0.80	1	2016
09:38:58	39.30	39.35	39.30	+0.80	1	2015
09:38:04	39.30	39.35	39.30	+0.80	3	2014
09:38:01	39.30	39.35	39.30	+0.80	2	2011
09:37:57	39.25	39.30	39.30	+0.80	2	2009
09:37:14	39.30	39.35	39.30	+0.80	1	2007
09:36:43	39.25	39.30	39.35	+0.85	1	2006
09:36:43	39.25	39.30	39.30	+0.80	2	2005
09:36:40	39.25	39.30	39.30	+0.80	1	2003
09:36:40	39.30	39.35	39.35	+0.85	1	2002
09:35:35	39.25	39.45	39.25	+0.75	1	2001
09:35:26	39.45	39.50	39.45	+0.95	1	2000
09:35:15	39.25	39.45	39.45	+0.95	2	1999
09:35:11	39.25	39.35	39.35	+0.85	1	1997
09:35:02	39.20	39.35	39.20	+0.70	1	1996
09:34:58	39.20	39.35	39.20	+0.70	1	1995
09:34:56	39.20	39.30	39.30	+0.80	5	1994
09:34:54	39.20	39.30	39.20	+0.70	1	1989
09:34:51	39.20	39.30	39.20	+0.70	1	1988
09:34:51	39.20	39.30	39.20	+0.70	14	1987
09:34:43	39.30	39.35	39.20	+0.70	22	1973
09:34:43	39.30	39.35	39.25	+0.75	14	1951
09:34:43	39.30	39.35	39.30	+0.80	14	1937
09:34:40	39.30	39.40	39.30	+0.80	2	1923
09:34:16	39.30	39.50	39.30	+0.80	1	1921
09:34:02	39.40	39.50	39.35	+0.85	14	1920
09:34:02	39.40	39.50	39.40	+0.90	16	1906
09:33:49	39.40	39.50	39.50	+1.00	1	1890
09:32:58	39.40	39.50	39.50	+1.00	1	1889
09:32:57	39.40	39.50	39.40	+0.90	1	1888
09:32:02	39.45	39.55	39.45	+0.95	1	1887
09:31:55	39.45	39.55	39.45	+0.95	1	1886
09:31:35	39.45	39.55	39.45	+0.95	1	1885
09:31:07	39.40	39.45	39.45	+0.95	2	1884
09:31:07	39.40	39.45	39.45	+0.95	1	1882
09:30:58	39.40	39.55	39.40	+0.90	1	1881
09:30:54	39.40	39.55	39.40	+0.90	1	1880
09:30:53	39.40	39.50	39.50	+1.00	3	1879
09:30:53	39.40	39.50	39.50	+1.00	1	1876
09:30:43	39.45	39.50	39.45	+0.95	1	1875
09:30:39	39.40	39.45	39.45	+0.95	1	1874
09:30:39	39.40	39.45	39.45	+0.95	1	1873
09:30:17	39.45	39.50	39.45	+0.95	1	1872
09:30:11	39.40	39.45	39.45	+0.95	1	1871
09:30:05	39.40	39.45	39.40	+0.90	1	1870
09:29:52	39.45	39.50	39.45	+0.95	1	1869
09:29:44	39.40	39.45	39.45	+0.95	1	1868
09:29:44	39.40	39.45	39.45	+0.95	1	1867
09:29:35	39.40	39.45	39.40	+0.90	2	1866
09:29:23	39.40	39.50	39.40	+0.90	1	1864
09:29:18	39.40	39.45	39.45	+0.95	2	1863
09:29:11	39.35	39.50	39.35	+0.85	1	1861
09:29:08	39.35	39.50	39.35	+0.85	3	1860
09:29:07	39.35	39.50	39.35	+0.85	1	1857
09:28:55	39.40	39.50	39.40	+0.90	1	1856
09:28:39	39.50	39.60	39.50	+1.00	1	1855
09:28:38	39.35	39.60	39.35	+0.85	1	1854
09:28:35	39.35	39.55	39.55	+1.05	1	1853
09:28:35	39.35	39.55	39.35	+0.85	1	1852
09:28:32	39.35	39.50	39.50	+1.00	5	1851
09:28:31	39.35	39.50	39.35	+0.85	3	1846
09:28:26	39.35	39.50	39.35	+0.85	1	1843
09:28:23	39.40	39.50	39.40	+0.90	3	1842
09:28:23	39.40	39.50	39.40	+0.90	1	1839
09:28:21	39.40	39.50	39.40	+0.90	1	1838
09:28:21	39.40	39.50	39.40	+0.90	2	1837
09:28:13	39.40	39.50	39.50	+1.00	2	1835
09:28:07	39.50	39.55	39.50	+1.00	43	1833
09:28:07	39.50	39.55	39.50	+1.00	4	1790
09:28:07	39.50	39.55	39.50	+1.00	20	1786
09:28:06	39.50	39.55	39.50	+1.00	1	1766
09:28:06	39.50	39.55	39.50	+1.00	10	1765
09:28:00	39.55	39.60	39.55	+1.05	1	1755
09:27:56	39.55	39.60	39.55	+1.05	2	1754
09:27:49	39.55	39.60	39.55	+1.05	1	1752
09:27:34	39.55	39.60	39.60	+1.10	1	1751
09:27:32	39.60	39.65	39.60	+1.10	5	1750
09:27:31	39.60	39.65	39.60	+1.10	2	1745
09:27:28	39.55	39.60	39.60	+1.10	3	1743
09:27:25	39.55	39.60	39.55	+1.05	2	1740
09:27:12	39.60	39.65	39.60	+1.10	5	1738
09:27:12	39.60	39.65	39.60	+1.10	1	1733
09:27:12	39.60	39.65	39.60	+1.10	12	1732
09:27:12	39.60	39.65	39.60	+1.10	2	1720
09:27:12	39.60	39.65	39.60	+1.10	2	1718
09:27:12	39.60	39.65	39.60	+1.10	2	1716
09:27:12	39.60	39.65	39.60	+1.10	2	1714
09:27:12	39.60	39.65	39.60	+1.10	4	1712
09:27:12	39.60	39.65	39.60	+1.10	2	1708
09:27:12	39.60	39.65	39.60	+1.10	2	1706
09:27:12	39.60	39.65	39.60	+1.10	2	1704
09:27:12	39.60	39.65	39.60	+1.10	2	1702
09:27:12	39.60	39.65	39.60	+1.10	4	1700
09:27:11	39.60	39.65	39.60	+1.10	2	1696
09:27:04	39.65	39.70	39.65	+1.15	2	1694
09:26:58	39.65	39.70	39.65	+1.15	1	1692
09:26:46	39.65	39.70	39.65	+1.15	1	1691
09:26:43	39.65	39.70	39.65	+1.15	1	1690
09:26:41	39.65	39.70	39.70	+1.20	1	1689
09:26:31	39.65	39.70	39.70	+1.20	1	1688
09:26:25	39.60	39.75	39.75	+1.25	1	1687
09:26:24	39.70	39.75	39.70	+1.20	1	1686
09:26:18	39.60	39.70	39.70	+1.20	3	1685
09:26:17	39.60	39.70	39.70	+1.20	1	1682
09:26:10	39.65	39.70	39.65	+1.15	1	1681
09:26:10	39.65	39.70	39.70	+1.20	3	1680
09:26:07	39.65	39.70	39.65	+1.15	3	1677
09:25:48	39.60	39.70	39.70	+1.20	1	1674
09:25:41	39.60	39.65	39.70	+1.20	1	1673
09:25:41	39.60	39.65	39.65	+1.15	1	1672
09:25:29	39.60	39.70	39.70	+1.20	3	1671
09:24:56	39.65	39.85	39.65	+1.15	5	1668
09:24:52	39.65	39.70	39.70	+1.20	3	1663
09:24:50	39.75	39.85	39.70	+1.20	6	1660
09:24:50	39.75	39.85	39.75	+1.25	1	1654
09:24:44	39.75	39.80	39.80	+1.30	1	1653
09:24:37	39.75	39.80	39.75	+1.25	1	1652
09:24:22	39.70	39.90	39.70	+1.20	1	1651
09:24:21	39.70	39.85	39.90	+1.40	8	1650
09:24:21	39.70	39.85	39.85	+1.35	4	1642
09:24:20	39.80	39.85	39.80	+1.30	2	1638
09:24:20	39.80	39.85	39.80	+1.30	1	1636
09:24:02	39.65	39.70	39.70	+1.20	5	1635
09:23:50	39.65	39.85	39.85	+1.35	1	1630
09:23:40	39.65	39.85	39.85	+1.35	1	1629
09:23:40	39.65	39.85	39.85	+1.35	1	1628
09:23:34	39.60	39.85	39.85	+1.35	5	1627
09:23:34	39.60	39.85	39.85	+1.35	2	1622
09:23:34	39.60	39.85	39.85	+1.35	2	1620
09:23:34	39.60	39.85	39.85	+1.35	2	1618
09:23:34	39.60	39.85	39.85	+1.35	2	1616
09:23:34	39.60	39.80	39.80	+1.30	2	1614
09:23:34	39.60	39.80	39.80	+1.30	2	1612
09:23:29	39.60	39.75	39.75	+1.25	2	1610
09:23:29	39.60	39.70	39.70	+1.20	5	1608
09:23:29	39.60	39.70	39.70	+1.20	2	1603
09:23:29	39.60	39.65	39.65	+1.15	1	1601
09:23:29	39.60	39.65	39.65	+1.15	2	1600
09:23:29	39.60	39.65	39.65	+1.15	1	1598
09:23:10	39.55	39.60	39.60	+1.10	1	1597
09:23:09	39.60	39.65	39.60	+1.10	2	1596
09:23:04	39.50	39.60	39.60	+1.10	8	1594
09:22:58	39.50	39.60	39.60	+1.10	1	1586
09:22:55	39.50	39.55	39.60	+1.10	1	1585
09:22:55	39.50	39.55	39.55	+1.05	1	1584
09:22:54	39.50	39.55	39.55	+1.05	3	1583
09:22:54	39.50	39.55	39.50	+1.00	1	1580
09:22:53	39.50	39.55	39.55	+1.05	2	1579
09:22:51	39.50	39.55	39.55	+1.05	1	1577
09:22:44	39.55	39.60	39.55	+1.05	1	1576
09:22:44	39.55	39.60	39.55	+1.05	3	1575
09:22:39	39.50	39.55	39.55	+1.05	1	1572
09:22:35	39.50	39.55	39.50	+1.00	1	1571
09:22:31	39.50	39.60	39.50	+1.00	2	1570
09:22:31	39.50	39.60	39.50	+1.00	2	1568
09:22:31	39.50	39.60	39.50	+1.00	2	1566
09:22:31	39.50	39.60	39.50	+1.00	2	1564
09:22:31	39.50	39.60	39.50	+1.00	2	1562
09:22:31	39.50	39.60	39.50	+1.00	4	1560
09:22:30	39.50	39.60	39.50	+1.00	1	1556
09:22:30	39.50	39.65	39.50	+1.00	2	1555
09:22:30	39.50	39.65	39.50	+1.00	2	1553
09:22:30	39.50	39.65	39.50	+1.00	2	1551
09:22:30	39.50	39.65	39.50	+1.00	2	1549
09:22:30	39.50	39.65	39.50	+1.00	2	1547
09:22:30	39.50	39.65	39.50	+1.00	2	1545
09:22:30	39.50	39.65	39.50	+1.00	2	1543
09:22:30	39.50	39.65	39.50	+1.00	2	1541
09:22:30	39.50	39.55	39.65	+1.15	4	1539
09:22:30	39.50	39.55	39.55	+1.05	2	1535
09:22:30	39.60	39.65	39.55	+1.05	17	1533
09:22:30	39.60	39.65	39.60	+1.10	1	1516
09:22:19	39.55	39.65	39.65	+1.15	1	1515
09:22:14	39.55	39.65	39.65	+1.15	1	1514
09:22:10	39.55	39.65	39.65	+1.15	1	1513
09:21:47	39.55	39.60	39.60	+1.10	4	1512
09:21:47	39.55	39.60	39.60	+1.10	1	1508
09:21:32	39.55	39.60	39.60	+1.10	1	1507
09:21:32	39.55	39.60	39.60	+1.10	5	1506
09:21:29	39.55	39.60	39.60	+1.10	2	1501
09:21:21	39.50	39.55	39.55	+1.05	1	1499
09:21:12	39.50	39.60	39.60	+1.10	1	1498
09:21:12	39.55	39.60	39.55	+1.05	1	1497
09:20:53	39.50	39.55	39.55	+1.05	1	1496
09:20:38	39.50	39.60	39.60	+1.10	1	1495
09:20:36	39.55	39.60	39.55	+1.05	1	1494
09:20:27	39.50	39.55	39.60	+1.10	1	1493
09:20:27	39.50	39.55	39.55	+1.05	1	1492
09:20:18	39.55	39.60	39.55	+1.05	2	1491
09:20:08	39.55	39.60	39.60	+1.10	1	1489
09:20:04	39.55	39.60	39.60	+1.10	1	1488
09:19:50	39.50	39.70	39.70	+1.20	3	1487
09:19:49	39.50	39.70	39.50	+1.00	1	1484
09:19:44	39.60	39.70	39.60	+1.10	1	1483
09:19:39	39.65	39.75	39.50	+1.00	13	1482
09:19:39	39.65	39.75	39.60	+1.10	4	1469
09:19:39	39.65	39.75	39.65	+1.15	3	1465
09:19:38	39.65	39.75	39.65	+1.15	1	1462
09:19:31	39.70	39.80	39.50	+1.00	13	1461
09:19:31	39.70	39.80	39.60	+1.10	2	1448
09:19:31	39.70	39.80	39.70	+1.20	5	1446
09:19:19	39.75	39.80	39.75	+1.25	2	1441
09:19:19	39.75	39.80	39.75	+1.25	2	1439
09:19:16	39.60	39.80	39.60	+1.10	1	1437
09:19:15	39.60	39.75	39.75	+1.25	1	1436
09:19:08	39.60	39.80	39.60	+1.10	1	1435
09:19:06	39.65	39.80	39.65	+1.15	1	1434
09:19:03	39.60	39.85	39.60	+1.10	2	1433
09:19:01	39.60	39.80	39.80	+1.30	1	1431
09:19:00	39.60	39.75	39.80	+1.30	1	1430
09:19:00	39.60	39.75	39.75	+1.25	2	1429
09:18:58	39.70	39.80	39.70	+1.20	6	1427
09:18:55	39.80	39.90	39.80	+1.30	1	1421
09:18:51	39.80	39.90	39.80	+1.30	1	1420
09:18:49	39.75	39.95	39.75	+1.25	1	1419
09:18:46	39.85	39.95	39.85	+1.35	1	1418
09:18:42	39.80	39.95	39.80	+1.30	1	1417
09:18:42	39.75	39.90	39.90	+1.40	1	1416
09:18:38	39.80	39.95	39.80	+1.30	4	1415
09:18:36	39.80	39.90	39.90	+1.40	1	1411
09:18:32	39.75	40.00	40.00	+1.50	5	1410
09:18:30	39.70	39.80	39.85	+1.35	3	1405
09:18:30	39.70	39.80	39.80	+1.30	2	1402
09:18:30	39.70	39.80	39.80	+1.30	1	1400
09:18:28	39.75	39.80	39.75	+1.25	2	1399
09:18:28	39.80	39.85	39.80	+1.30	3	1397
09:18:27	39.85	40.00	39.85	+1.35	17	1394
09:18:26	39.90	40.00	39.90	+1.40	2	1377
09:18:25	39.85	39.95	39.95	+1.45	1	1375
09:18:23	39.90	39.95	39.90	+1.40	2	1374
09:18:22	39.85	39.95	39.95	+1.45	1	1372
09:18:17	40.00	40.05	40.00	+1.50	1	1371
09:18:16	39.90	40.05	39.90	+1.40	1	1370
09:18:16	39.90	40.05	39.90	+1.40	2	1369
09:18:16	40.00	40.05	40.00	+1.50	1	1367
09:18:15	39.95	40.10	39.95	+1.45	7	1366
09:18:15	39.95	40.10	40.10	+1.60	1	1359
09:18:13	39.95	40.10	39.95	+1.45	1	1358
09:18:12	40.00	40.10	40.00	+1.50	2	1357
09:18:12	39.95	40.00	40.00	+1.50	2	1355
09:18:11	39.95	40.00	40.00	+1.50	1	1353
09:18:09	40.00	40.20	40.00	+1.50	3	1352
09:18:09	40.00	40.20	40.20	+1.70	1	1349
09:18:07	40.00	40.20	40.00	+1.50	3	1348
09:18:07	39.95	40.15	40.15	+1.65	1	1345
09:18:05	40.00	40.15	39.95	+1.45	5	1344
09:18:05	40.00	40.15	40.00	+1.50	5	1339
09:18:04	40.00	40.05	40.05	+1.55	1	1334
09:18:04	39.95	40.00	40.00	+1.50	2	1333
09:18:04	39.95	40.00	40.00	+1.50	3	1331
09:18:04	39.95	40.00	40.00	+1.50	2	1328
09:18:04	39.95	40.00	40.00	+1.50	10	1326
09:18:03	39.95	40.00	39.95	+1.45	1	1316
09:18:00	39.95	40.00	40.00	+1.50	1	1315
09:17:57	39.95	40.00	40.00	+1.50	1	1314
09:17:54	39.90	39.95	39.95	+1.45	1	1313
09:17:51	39.85	39.95	39.95	+1.45	1	1312
09:17:46	39.85	39.95	39.95	+1.45	1	1311
09:17:45	39.85	39.95	39.95	+1.45	1	1310
09:17:45	39.85	39.95	39.95	+1.45	1	1309
09:17:44	39.85	39.90	39.90	+1.40	9	1308
09:17:43	39.85	39.90	39.90	+1.40	1	1299
09:17:39	39.75	39.85	39.85	+1.35	4	1298
09:17:38	39.80	39.85	39.80	+1.30	5	1294
09:17:37	39.80	39.85	39.85	+1.35	1	1289
09:17:37	39.80	39.85	39.85	+1.35	2	1288
09:17:36	39.80	39.85	39.85	+1.35	1	1286
09:17:35	39.80	39.85	39.85	+1.35	1	1285
09:17:34	39.80	39.85	39.80	+1.30	10	1284
09:17:29	39.80	39.85	39.85	+1.35	2	1274
09:17:28	39.75	39.80	39.80	+1.30	1	1272
09:17:26	39.80	39.85	39.80	+1.30	1	1271
09:17:22	39.75	39.80	39.80	+1.30	3	1270
09:17:17	39.75	39.80	39.80	+1.30	1	1267
09:17:13	39.70	39.80	39.80	+1.30	2	1266
09:17:08	39.70	39.75	39.80	+1.30	3	1264
09:17:08	39.70	39.75	39.75	+1.25	7	1261
09:17:01	39.70	39.75	39.70	+1.20	1	1254
09:16:57	39.60	39.70	39.70	+1.20	1	1253
09:16:54	39.60	39.70	39.70	+1.20	5	1252
09:16:51	39.65	39.70	39.65	+1.15	1	1247
09:16:51	39.65	39.70	39.65	+1.15	1	1246
09:16:45	39.65	39.70	39.70	+1.20	1	1245
09:16:44	39.70	39.75	39.70	+1.20	1	1244
09:16:37	39.70	39.75	39.70	+1.20	1	1243
09:16:31	39.70	39.75	39.70	+1.20	1	1242
09:16:28	39.60	39.70	39.70	+1.20	1	1241
09:16:28	39.65	39.70	39.65	+1.15	1	1240
09:16:26	39.70	39.75	39.65	+1.15	2	1239
09:16:26	39.70	39.75	39.70	+1.20	3	1237
09:16:26	39.70	39.75	39.70	+1.20	1	1234
09:16:23	39.70	39.75	39.70	+1.20	3	1233
09:16:23	39.70	39.75	39.70	+1.20	1	1230
09:16:21	39.65	39.70	39.70	+1.20	1	1229
09:16:21	39.65	39.70	39.70	+1.20	1	1228
09:16:21	39.65	39.70	39.70	+1.20	1	1227
09:16:18	39.65	39.70	39.70	+1.20	2	1226
09:16:18	39.65	39.70	39.70	+1.20	1	1224
09:16:13	39.60	39.70	39.70	+1.20	1	1223
09:16:09	39.60	39.65	39.65	+1.15	2	1222
09:16:07	39.60	39.65	39.65	+1.15	2	1220
09:16:03	39.60	39.65	39.65	+1.15	1	1218
09:15:54	39.50	39.65	39.50	+1.00	1	1217
09:15:53	39.50	39.60	39.65	+1.15	2	1216
09:15:53	39.50	39.60	39.60	+1.10	1	1214
09:15:53	39.50	39.60	39.60	+1.10	5	1213
09:15:50	39.50	39.55	39.55	+1.05	1	1208
09:15:39	39.55	39.60	39.55	+1.05	1	1207
09:15:39	39.55	39.60	39.60	+1.10	1	1206
09:15:38	39.55	39.60	39.60	+1.10	1	1205
09:15:37	39.55	39.60	39.60	+1.10	10	1204
09:15:34	39.55	39.60	39.60	+1.10	5	1194
09:15:27	39.50	39.60	39.60	+1.10	1	1189
09:15:20	39.50	39.55	39.55	+1.05	5	1188
09:15:20	39.40	39.50	39.50	+1.00	2	1183
09:15:13	39.40	39.50	39.50	+1.00	1	1181
09:15:06	39.40	39.55	39.55	+1.05	3	1180
09:15:05	39.40	39.55	39.55	+1.05	2	1177
09:14:55	39.50	39.55	39.50	+1.00	1	1175
09:14:55	39.50	39.55	39.50	+1.00	1	1174
09:14:52	39.40	39.50	39.50	+1.00	1	1173
09:14:51	39.50	39.55	39.50	+1.00	2	1172
09:14:48	39.50	39.55	39.50	+1.00	3	1170
09:14:48	39.50	39.55	39.50	+1.00	1	1167
09:14:47	39.50	39.55	39.55	+1.05	5	1166
09:14:46	39.50	39.55	39.50	+1.00	1	1161
09:14:31	39.40	39.50	39.50	+1.00	2	1160
09:14:31	39.40	39.50	39.50	+1.00	2	1158
09:14:31	39.40	39.50	39.50	+1.00	2	1156
09:14:31	39.40	39.50	39.50	+1.00	2	1154
09:14:31	39.40	39.50	39.50	+1.00	2	1152
09:14:31	39.40	39.50	39.50	+1.00	1	1150
09:14:31	39.40	39.50	39.50	+1.00	6	1149
09:14:31	39.40	39.50	39.50	+1.00	2	1143
09:14:31	39.40	39.50	39.50	+1.00	2	1141
09:14:31	39.40	39.50	39.50	+1.00	2	1139
09:14:31	39.40	39.50	39.50	+1.00	2	1137
09:14:31	39.40	39.50	39.50	+1.00	2	1135
09:14:31	39.40	39.50	39.50	+1.00	2	1133
09:14:31	39.40	39.50	39.50	+1.00	2	1131
09:14:31	39.40	39.45	39.45	+0.95	1	1129
09:14:31	39.40	39.45	39.45	+0.95	2	1128
09:14:31	39.40	39.45	39.45	+0.95	2	1126
09:14:31	39.40	39.45	39.45	+0.95	11	1124
09:14:28	39.30	39.40	39.40	+0.90	1	1113
09:14:28	39.30	39.40	39.40	+0.90	5	1112
09:14:25	39.40	39.45	39.40	+0.90	1	1107
09:14:21	39.30	39.40	39.40	+0.90	1	1106
09:14:21	39.30	39.40	39.40	+0.90	1	1105
09:14:16	39.40	39.45	39.40	+0.90	1	1104
09:13:59	39.25	39.40	39.40	+0.90	1	1103
09:13:56	39.25	39.35	39.35	+0.85	1	1102
09:13:52	39.30	39.40	39.30	+0.80	2	1101
09:13:44	39.25	39.40	39.40	+0.90	4	1099
09:13:43	39.25	39.35	39.35	+0.85	1	1095
09:13:43	39.25	39.35	39.35	+0.85	1	1094
09:13:35	39.25	39.30	39.30	+0.80	1	1093
09:13:22	39.20	39.30	39.30	+0.80	1	1092
09:13:18	39.30	39.35	39.30	+0.80	12	1091
09:13:18	39.30	39.35	39.30	+0.80	1	1079
09:13:04	39.30	39.40	39.40	+0.90	1	1078
09:12:57	39.30	39.45	39.30	+0.80	1	1077
09:12:54	39.35	39.45	39.35	+0.85	2	1076
09:12:49	39.35	39.45	39.45	+0.95	9	1074
09:12:41	39.35	39.45	39.35	+0.85	1	1065
09:12:30	39.30	39.45	39.45	+0.95	1	1064
09:12:29	39.40	39.45	39.40	+0.90	1	1063
09:12:28	39.35	39.45	39.35	+0.85	2	1062
09:12:28	39.35	39.45	39.35	+0.85	10	1060
09:12:24	39.40	39.45	39.40	+0.90	2	1050
09:12:08	39.40	39.45	39.45	+0.95	1	1048
09:12:03	39.35	39.40	39.45	+0.95	3	1047
09:12:03	39.35	39.40	39.40	+0.90	1	1044
09:11:54	39.40	39.45	39.40	+0.90	10	1043
09:11:54	39.40	39.45	39.40	+0.90	1	1033
09:11:44	39.40	39.45	39.45	+0.95	1	1032
09:11:39	39.40	39.45	39.45	+0.95	2	1031
09:11:35	39.40	39.45	39.45	+0.95	1	1029
09:11:35	39.40	39.45	39.45	+0.95	1	1028
09:11:29	39.40	39.45	39.45	+0.95	2	1027
09:11:28	39.40	39.45	39.45	+0.95	2	1025
09:11:22	39.40	39.45	39.40	+0.90	2	1023
09:11:11	39.35	39.40	39.40	+0.90	1	1021
09:11:10	39.35	39.40	39.40	+0.90	5	1020
09:11:09	39.35	39.40	39.40	+0.90	2	1015
09:11:03	39.35	39.40	39.40	+0.90	2	1013
09:11:02	39.35	39.40	39.40	+0.90	1	1011
09:10:54	39.30	39.40	39.40	+0.90	1	1010
09:10:52	39.30	39.35	39.35	+0.85	2	1009
09:10:48	39.30	39.35	39.40	+0.90	2	1007
09:10:48	39.30	39.35	39.35	+0.85	1	1005
09:10:44	39.35	39.40	39.35	+0.85	2	1004
09:10:40	39.30	39.35	39.35	+0.85	2	1002
09:10:39	39.30	39.35	39.35	+0.85	1	1000
09:10:37	39.30	39.35	39.30	+0.80	1	999
09:10:36	39.30	39.35	39.35	+0.85	2	998
09:10:30	39.30	39.35	39.35	+0.85	6	996
09:10:24	39.30	39.35	39.30	+0.80	1	990
09:10:24	39.25	39.30	39.30	+0.80	2	989
09:10:15	39.20	39.25	39.30	+0.80	2	987
09:10:15	39.20	39.25	39.25	+0.75	3	985
09:09:53	39.20	39.25	39.20	+0.70	1	982
09:09:53	39.15	39.20	39.20	+0.70	4	981
09:09:52	39.15	39.20	39.20	+0.70	1	977
09:09:52	39.15	39.20	39.20	+0.70	2	976
09:09:49	39.15	39.20	39.20	+0.70	5	974
09:09:48	39.15	39.20	39.20	+0.70	1	969
09:09:47	39.15	39.20	39.20	+0.70	1	968
09:09:38	39.15	39.20	39.20	+0.70	2	967
09:09:38	39.15	39.20	39.20	+0.70	6	965
09:09:35	39.15	39.20	39.15	+0.65	1	959
09:09:25	39.10	39.15	39.15	+0.65	1	958
09:09:16	39.10	39.20	39.20	+0.70	2	957
09:09:11	39.10	39.15	39.15	+0.65	2	955
09:09:11	39.10	39.15	39.15	+0.65	2	953
09:09:10	39.10	39.15	39.10	+0.60	1	951
09:09:07	39.10	39.15	39.15	+0.65	1	950
09:09:06	39.10	39.15	39.15	+0.65	1	949
09:08:53	39.05	39.10	39.10	+0.60	1	948
09:08:51	39.10	39.15	39.10	+0.60	10	947
09:08:50	39.05	39.10	39.10	+0.60	1	937
09:08:49	39.05	39.10	39.10	+0.60	1	936
09:08:49	39.10	39.15	39.10	+0.60	3	935
09:08:45	39.15	39.20	39.15	+0.65	2	932
09:08:43	39.15	39.20	39.15	+0.65	1	930
09:08:39	39.10	39.15	39.20	+0.70	2	929
09:08:39	39.10	39.15	39.15	+0.65	8	927
09:08:31	39.05	39.10	39.10	+0.60	1	919
09:08:19	39.05	39.10	39.10	+0.60	1	918
09:08:06	39.05	39.15	39.15	+0.65	5	917
09:08:02	39.10	39.15	39.10	+0.60	1	912
09:08:02	39.10	39.15	39.10	+0.60	1	911
09:07:52	39.15	39.20	39.15	+0.65	1	910
09:07:46	39.15	39.20	39.20	+0.70	1	909
09:07:39	39.05	39.15	39.20	+0.70	1	908
09:07:39	39.05	39.15	39.15	+0.65	1	907
09:07:38	39.05	39.15	39.15	+0.65	1	906
09:07:37	39.10	39.15	39.10	+0.60	1	905
09:07:35	39.05	39.10	39.10	+0.60	1	904
09:07:29	39.00	39.05	39.05	+0.55	2	903
09:07:28	39.05	39.10	39.05	+0.55	8	901
09:07:25	39.05	39.10	39.10	+0.60	1	893
09:07:18	39.05	39.10	39.05	+0.55	1	892
09:07:17	39.00	39.10	39.00	+0.50	1	891
09:07:15	39.05	39.15	39.00	+0.50	7	890
09:07:15	39.05	39.15	39.05	+0.55	1	883
09:07:03	39.00	39.20	39.00	+0.50	1	882
09:06:59	39.00	39.25	39.00	+0.50	2	881
09:06:53	39.00	39.20	39.20	+0.70	1	879
09:06:52	39.05	39.35	39.05	+0.55	1	878
09:06:51	39.00	39.20	39.25	+0.75	1	877
09:06:51	39.00	39.20	39.20	+0.70	2	876
09:06:49	39.25	39.40	39.00	+0.50	4	874
09:06:49	39.25	39.40	39.05	+0.55	3	870
09:06:49	39.25	39.40	39.10	+0.60	5	867
09:06:49	39.25	39.40	39.15	+0.65	2	862
09:06:49	39.25	39.40	39.20	+0.70	6	860
09:06:49	39.25	39.40	39.25	+0.75	2	854
09:06:49	39.25	39.35	39.40	+0.90	1	852
09:06:49	39.25	39.35	39.35	+0.85	6	851
09:06:36	39.25	39.40	39.40	+0.90	1	845
09:06:33	39.25	39.40	39.40	+0.90	1	844
09:06:28	39.25	39.40	39.40	+0.90	1	843
09:06:26	39.20	39.40	39.40	+0.90	2	842
09:06:24	39.30	39.45	39.20	+0.70	2	840
09:06:24	39.30	39.45	39.30	+0.80	1	838
09:06:24	39.40	39.45	39.40	+0.90	1	837
09:06:24	39.40	39.45	39.40	+0.90	1	836
09:06:24	39.40	39.45	39.40	+0.90	4	835
09:06:22	39.40	39.45	39.45	+0.95	1	831
09:06:21	39.40	39.45	39.40	+0.90	2	830
09:06:21	39.40	39.45	39.40	+0.90	4	828
09:06:21	39.40	39.45	39.40	+0.90	1	824
09:06:13	39.40	39.45	39.40	+0.90	1	823
09:06:12	39.20	39.40	39.40	+0.90	1	822
09:06:11	39.15	39.40	39.40	+0.90	1	821
09:06:04	39.10	39.30	39.40	+0.90	3	820
09:06:04	39.10	39.30	39.35	+0.85	1	817
09:06:04	39.10	39.30	39.30	+0.80	1	816
09:06:02	39.20	39.40	39.20	+0.70	1	815
09:06:02	39.20	39.40	39.20	+0.70	2	814
09:06:02	39.20	39.40	39.20	+0.70	2	812
09:06:02	39.20	39.45	39.20	+0.70	2	810
09:06:02	39.20	39.45	39.20	+0.70	2	808
09:06:02	39.20	39.45	39.20	+0.70	2	806
09:06:02	39.20	39.45	39.20	+0.70	2	804
09:06:02	39.20	39.45	39.20	+0.70	2	802
09:06:02	39.25	39.45	39.25	+0.75	2	800
09:06:02	39.25	39.45	39.25	+0.75	2	798
09:06:02	39.30	39.45	39.30	+0.80	1	796
09:06:02	39.30	39.45	39.30	+0.80	2	795
09:06:02	39.30	39.45	39.30	+0.80	2	793
09:06:02	39.35	39.45	39.35	+0.85	2	791
09:06:02	39.35	39.45	39.35	+0.85	2	789
09:06:02	39.35	39.45	39.35	+0.85	2	787
09:06:02	39.40	39.45	39.40	+0.90	2	785
09:06:02	39.40	39.45	39.40	+0.90	2	783
09:06:02	39.40	39.45	39.40	+0.90	1	781
09:05:55	39.35	39.45	39.45	+0.95	1	780
09:05:53	39.40	39.45	39.40	+0.90	3	779
09:05:50	39.40	39.50	39.50	+1.00	1	776
09:05:50	39.40	39.50	39.50	+1.00	1	775
09:05:46	39.30	39.45	39.50	+1.00	2	774
09:05:46	39.30	39.45	39.45	+0.95	8	772
09:05:46	39.30	39.40	39.40	+0.90	1	764
09:05:46	39.35	39.45	39.30	+0.80	9	763
09:05:46	39.35	39.45	39.35	+0.85	1	754
09:05:45	39.30	39.40	39.40	+0.90	3	753
09:05:34	39.30	39.40	39.40	+0.90	2	750
09:05:34	39.25	39.40	39.40	+0.90	1	748
09:05:33	39.40	39.45	39.30	+0.80	12	747
09:05:33	39.40	39.45	39.35	+0.85	1	735
09:05:33	39.40	39.45	39.40	+0.90	7	734
09:05:32	39.40	39.45	39.40	+0.90	1	727
09:05:32	39.30	39.40	39.40	+0.90	2	726
09:05:32	39.30	39.40	39.40	+0.90	1	724
09:05:31	39.30	39.40	39.40	+0.90	1	723
09:05:30	39.30	39.40	39.30	+0.80	1	722
09:05:30	39.30	39.40	39.40	+0.90	1	721
09:05:27	39.45	39.50	39.40	+0.90	2	720
09:05:27	39.45	39.50	39.45	+0.95	6	718
09:05:26	39.45	39.50	39.45	+0.95	1	712
09:05:21	39.45	39.50	39.50	+1.00	1	711
09:05:20	39.50	39.60	39.50	+1.00	1	710
09:05:16	39.30	39.50	39.50	+1.00	2	709
09:05:15	39.50	39.65	39.50	+1.00	1	707
09:05:11	39.45	39.70	39.40	+0.90	2	706
09:05:11	39.45	39.70	39.45	+0.95	3	704
09:05:11	39.50	39.70	39.50	+1.00	1	701
09:05:09	39.50	39.70	39.50	+1.00	1	700
09:05:07	39.40	39.45	39.65	+1.15	1	699
09:05:07	39.40	39.45	39.60	+1.10	7	698
09:05:07	39.40	39.45	39.55	+1.05	3	691
09:05:07	39.40	39.45	39.50	+1.00	4	688
09:05:07	39.40	39.45	39.45	+0.95	5	684
09:05:06	39.40	39.45	39.40	+0.90	1	679
09:05:00	39.40	39.45	39.50	+1.00	2	678
09:05:00	39.40	39.45	39.45	+0.95	1	676
09:04:59	39.40	39.45	39.40	+0.90	2	675
09:04:59	39.40	39.45	39.40	+0.90	1	673
09:04:58	39.40	39.45	39.40	+0.90	1	672
09:04:58	39.30	39.45	39.45	+0.95	1	671
09:04:57	39.35	39.45	39.35	+0.85	1	670
09:04:57	39.35	39.45	39.35	+0.85	1	669
09:04:56	39.35	39.40	39.40	+0.90	1	668
09:04:54	39.35	39.45	39.35	+0.85	1	667
09:04:52	39.25	39.40	39.45	+0.95	1	666
09:04:52	39.25	39.40	39.40	+0.90	2	665
09:04:52	39.35	39.40	39.35	+0.85	1	663
09:04:51	39.30	39.45	39.30	+0.80	10	662
09:04:51	39.30	39.45	39.45	+0.95	4	652
09:04:49	39.30	39.40	39.40	+0.90	10	648
09:04:48	39.30	39.35	39.35	+0.85	1	638
09:04:47	39.30	39.35	39.35	+0.85	1	637
09:04:46	39.30	39.40	39.40	+0.90	1	636
09:04:46	39.35	39.40	39.35	+0.85	1	635
09:04:42	39.30	39.35	39.35	+0.85	1	634
09:04:40	39.25	39.30	39.35	+0.85	2	633
09:04:40	39.25	39.30	39.30	+0.80	1	631
09:04:39	39.25	39.35	39.35	+0.85	1	630
09:04:38	39.25	39.30	39.30	+0.80	1	629
09:04:36	39.20	39.30	39.20	+0.70	1	628
09:04:32	39.20	39.35	39.35	+0.85	1	627
09:04:30	39.20	39.40	39.20	+0.70	1	626
09:04:29	39.20	39.40	39.40	+0.90	2	625
09:04:28	39.20	39.35	39.40	+0.90	10	623
09:04:28	39.20	39.35	39.35	+0.85	6	613
09:04:26	39.30	39.40	39.30	+0.80	1	607
09:04:26	39.30	39.40	39.40	+0.90	1	606
09:04:26	39.35	39.40	39.35	+0.85	1	605
09:04:25	39.35	39.40	39.40	+0.90	1	604
09:04:22	39.35	39.40	39.40	+0.90	1	603
09:04:20	39.35	39.40	39.35	+0.85	1	602
09:04:17	39.30	39.40	39.40	+0.90	2	601
09:04:17	39.30	39.40	39.40	+0.90	1	599
09:04:11	39.25	39.40	39.40	+0.90	1	598
09:04:11	39.20	39.40	39.45	+0.95	1	597
09:04:11	39.20	39.40	39.40	+0.90	2	596
09:04:10	39.50	39.60	39.50	+1.00	1	594
09:04:10	39.20	39.40	39.40	+0.90	1	593
09:04:08	39.20	39.40	39.40	+0.90	1	592
09:04:08	39.20	39.40	39.45	+0.95	3	591
09:04:08	39.20	39.40	39.40	+0.90	2	588
09:04:07	39.25	39.45	39.25	+0.75	5	586
09:04:06	39.25	39.45	39.45	+0.95	1	581
09:04:02	39.25	39.45	39.45	+0.95	1	580
09:04:02	39.20	39.45	39.45	+0.95	1	579
09:04:01	39.20	39.40	39.40	+0.90	1	578
09:04:01	39.20	39.40	39.40	+0.90	1	577
09:04:00	39.25	39.70	39.25	+0.75	2	576
09:03:58	39.20	39.70	39.70	+1.20	1	574
09:03:57	39.50	39.75	39.20	+0.70	1	573
09:03:57	39.50	39.75	39.25	+0.75	2	572
09:03:57	39.50	39.75	39.30	+0.80	1	570
09:03:57	39.50	39.75	39.50	+1.00	6	569
09:03:51	39.60	39.85	39.50	+1.00	4	563
09:03:51	39.60	39.85	39.60	+1.10	3	559
09:03:51	39.60	39.85	39.60	+1.10	1	556
09:03:51	39.60	39.80	39.80	+1.30	4	555
09:03:51	39.70	39.80	39.70	+1.20	1	551
09:03:51	39.70	39.80	39.80	+1.30	1	550
09:03:49	39.70	39.75	39.75	+1.25	1	549
09:03:48	42.35	--	39.75	+1.25	83	548
09:01:48	39.10	39.50	39.75	+1.25	1	465
09:01:48	39.10	39.50	39.60	+1.10	6	464
09:01:48	39.10	39.50	39.55	+1.05	1	458
09:01:48	39.10	39.50	39.50	+1.00	19	457
09:01:48	39.10	39.30	39.50	+1.00	6	438
09:01:48	39.10	39.30	39.45	+0.95	9	432
09:01:48	39.10	39.30	39.35	+0.85	4	423
09:01:48	39.10	39.30	39.30	+0.80	1	419
09:01:45	39.25	39.30	39.25	+0.75	5	418
09:01:44	39.10	39.30	39.30	+0.80	1	413
09:01:44	39.05	39.25	39.30	+0.80	1	412
09:01:44	39.05	39.25	39.25	+0.75	1	411
09:01:44	39.20	39.25	39.20	+0.70	1	410
09:01:44	39.20	39.25	39.20	+0.70	2	409
09:01:44	39.05	39.20	39.20	+0.70	3	407
09:01:43	39.10	39.30	39.10	+0.60	8	404
09:01:43	39.15	39.30	39.15	+0.65	1	396
09:01:43	39.20	39.35	39.20	+0.70	18	395
09:01:43	39.20	39.35	39.20	+0.70	10	377
09:01:43	39.20	39.35	39.35	+0.85	1	367
09:01:42	39.20	39.30	39.30	+0.80	2	366
09:01:41	39.20	39.35	39.35	+0.85	2	364
09:01:41	39.20	39.40	39.20	+0.70	10	362
09:01:38	39.20	39.40	39.40	+0.90	1	352
09:01:37	39.30	39.40	39.30	+0.80	2	351
09:01:36	39.25	39.45	39.45	+0.95	2	349
09:01:36	39.20	39.30	39.45	+0.95	1	347
09:01:36	39.20	39.30	39.35	+0.85	6	346
09:01:36	39.20	39.30	39.30	+0.80	3	340
09:01:31	39.10	39.20	39.20	+0.70	4	337
09:01:30	39.10	39.20	39.20	+0.70	2	333
09:01:29	39.10	39.20	39.10	+0.60	2	331
09:01:29	39.10	39.20	39.20	+0.70	1	329
09:01:27	39.10	39.20	39.20	+0.70	4	328
09:01:22	39.00	39.10	39.10	+0.60	6	324
09:01:22	39.00	39.10	39.10	+0.60	1	318
09:01:22	39.00	39.10	39.10	+0.60	1	317
09:01:20	38.90	39.00	39.00	+0.50	4	316
09:01:20	38.90	39.00	39.00	+0.50	1	312
09:01:19	38.90	39.00	39.00	+0.50	1	311
09:01:18	38.90	39.00	38.90	+0.40	1	310
09:01:16	38.90	39.00	38.90	+0.40	1	309
09:01:14	38.90	39.00	39.00	+0.50	2	308
09:01:13	38.80	38.90	38.90	+0.40	1	306
09:01:13	38.80	38.90	39.00	+0.50	2	305
09:01:13	38.80	38.90	38.95	+0.45	7	303
09:01:13	38.80	38.90	38.90	+0.40	6	296
09:01:13	38.85	38.90	38.85	+0.35	1	290
09:01:12	38.85	38.90	38.90	+0.40	1	289
09:01:07	38.75	38.90	38.90	+0.40	1	288
09:01:07	38.75	38.85	38.85	+0.35	1	287
09:01:07	38.75	38.85	38.85	+0.35	1	286
09:01:06	38.75	38.80	38.90	+0.40	2	285
09:01:06	38.75	38.80	38.80	+0.30	4	283
09:01:03	38.85	38.90	38.85	+0.35	1	279
09:01:02	38.85	38.90	38.90	+0.40	1	278
09:01:02	38.75	38.90	38.90	+0.40	1	277
09:01:01	38.75	38.90	38.90	+0.40	2	276
09:00:59	38.75	38.85	38.85	+0.35	1	274
09:00:59	38.75	38.85	38.85	+0.35	1	273
09:00:58	38.75	38.85	38.85	+0.35	1	272
09:00:58	38.80	38.85	38.80	+0.30	3	271
09:00:57	38.80	38.85	38.80	+0.30	1	268
09:00:56	38.75	38.80	38.80	+0.30	1	267
09:00:55	38.75	38.80	38.80	+0.30	2	266
09:00:55	38.75	38.80	38.80	+0.30	1	264
09:00:53	38.75	38.80	38.80	+0.30	1	263
09:00:53	38.75	38.80	38.80	+0.30	1	262
09:00:52	38.75	38.80	38.80	+0.30	6	261
09:00:51	38.70	38.75	38.75	+0.25	5	255
09:00:48	38.70	38.75	38.75	+0.25	1	250
09:00:45	38.70	38.75	38.70	+0.20	1	249
09:00:44	38.70	38.75	38.75	+0.25	1	248
09:00:44	38.70	38.75	38.75	+0.25	1	247
09:00:44	38.70	38.75	38.75	+0.25	1	246
09:00:40	38.65	38.70	38.70	+0.20	2	245
09:00:40	38.65	38.70	38.70	+0.20	1	243
09:00:40	38.65	38.70	38.70	+0.20	1	242
09:00:39	38.65	38.70	38.70	+0.20	1	241
09:00:38	38.65	38.70	38.70	+0.20	5	240
09:00:38	38.65	38.70	38.70	+0.20	1	235
09:00:35	38.65	38.70	38.70	+0.20	1	234
09:00:30	38.65	38.70	38.65	+0.15	3	233
09:00:29	38.60	38.65	38.65	+0.15	1	230
09:00:28	38.60	38.70	38.70	+0.20	1	229
09:00:27	38.55	38.70	38.70	+0.20	5	228
09:00:25	38.55	38.70	38.55	+0.05	1	223
09:00:24	38.55	38.65	38.65	+0.15	5	222
09:00:24	38.55	38.60	38.60	+0.10	24	217
09:00:24	38.55	38.60	38.55	+0.05	2	193
09:00:24	38.55	38.60	38.60	+0.10	3	191
09:00:15	38.50	38.60	38.60	+0.10	1	188
09:00:13	38.50	38.60	38.60	+0.10	7	187
09:00:13	38.50	38.55	38.60	+0.10	1	180
09:00:13	38.50	38.55	38.55	+0.05	10	179
09:00:12	38.50	38.55	38.55	+0.05	1	169
09:00:11	38.50	38.55	38.55	+0.05	7	168
09:00:11	--	--	38.50	0	161	161

　

其他人也逛...

PChome 購物儲值100, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

MyCard 500點虛擬點數卡

MyCard 1000點虛擬點數卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

MyCard 2000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)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

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

全家1000元虛擬禮物卡

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

統一超商10000元虛擬商品卡

台積電合作封測廠拚2025年補足...

友達ADR17日下跌0.0594美元跌幅...

我的自選股

即時重大訊息

‧【盤前焦點】費半重挫3.25% 台...
‧信邦首季獲利年增2%創歷史次高 ...
‧中華電信ADR17日下跌0.17美元跌...

加密貨幣

比特幣BTC	61093.36	-2,718.50	-4.26%
以太幣ETH	2976.23	-108.69	-3.52%
瑞波幣XRP	0.489795	-0.01	-1.39%
比特幣現金BCH	469.47	-17.94	-3.68%
萊特幣LTC	80.01	0.09	0.11%
卡達幣ADA	0.442936	-0.02	-3.42%
波場幣TRX	0.109373	0.00	-2.19%
恆星幣XLM	0.107438	0.00	-1.98%

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。