最新富邦金：未來以現金股利為主　評估赴美國新設分行熱門今彩539第115127期　頭獎1注中獎

更新報價

力　士 (4923) 半導體業上櫃

41.05 ▲+0.85 +2.11% 1.37億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.85	3,352	41.00	6	41.10	3	41.00	42.35	39.30	40.20

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	41.00	41.10	41.05	+0.85	5	3352
13:30:00	41.05	41.10	41.05	+0.85	106	3347
13:24:39	40.75	40.80	41.30	+1.10	2	3241
13:24:39	40.75	40.80	41.25	+1.05	3	3239
13:24:39	40.75	40.80	41.20	+1.00	1	3236
13:24:39	40.75	40.80	41.15	+0.95	1	3235
13:24:39	40.75	40.80	41.10	+0.90	1	3234
13:24:39	40.75	40.80	41.00	+0.80	2	3233
13:24:39	40.75	40.80	40.95	+0.75	2	3231
13:24:39	40.75	40.80	40.80	+0.60	8	3229
13:24:34	40.80	40.95	40.80	+0.60	2	3221
13:24:32	40.80	40.95	40.80	+0.60	2	3219
13:24:18	40.75	40.80	40.80	+0.60	2	3217
13:23:55	40.65	40.70	40.70	+0.50	2	3215
13:23:45	40.70	40.80	40.70	+0.50	5	3213
13:23:30	40.80	40.95	40.80	+0.60	3	3208
13:23:07	40.70	40.95	40.95	+0.75	2	3205
13:22:38	40.70	41.00	41.00	+0.80	1	3203
13:22:16	40.70	41.00	41.00	+0.80	1	3202
13:22:10	40.60	40.65	41.00	+0.80	4	3201
13:22:10	40.60	40.65	40.95	+0.75	1	3197
13:22:10	40.60	40.65	40.90	+0.70	2	3196
13:22:10	40.60	40.65	40.85	+0.65	2	3194
13:22:10	40.60	40.65	40.75	+0.55	2	3192
13:22:10	40.60	40.65	40.65	+0.45	2	3190
13:21:52	40.60	40.65	40.65	+0.45	1	3188
13:21:16	40.55	40.60	40.60	+0.40	2	3187
13:21:07	40.55	40.60	40.55	+0.35	1	3185
13:20:57	40.55	40.65	40.65	+0.45	1	3184
13:20:19	40.55	40.65	40.65	+0.45	1	3183
13:19:31	40.50	40.65	40.50	+0.30	5	3182
13:19:25	40.50	40.65	40.65	+0.45	1	3177
13:18:52	40.50	40.70	40.70	+0.50	1	3176
13:18:48	40.70	40.75	40.50	+0.30	4	3175
13:18:48	40.70	40.75	40.55	+0.35	1	3171
13:18:48	40.70	40.75	40.65	+0.45	2	3170
13:18:48	40.70	40.75	40.70	+0.50	3	3168
13:18:35	40.75	40.80	40.75	+0.55	2	3165
13:18:30	40.75	40.80	40.75	+0.55	1	3163
13:18:29	40.75	40.80	40.75	+0.55	1	3162
13:18:28	40.75	40.80	40.75	+0.55	2	3161
13:18:15	40.75	40.85	40.75	+0.55	1	3159
13:15:50	40.75	40.80	40.75	+0.55	2	3158
13:15:38	40.70	40.75	40.70	+0.50	1	3156
13:15:36	40.70	40.75	40.70	+0.50	1	3155
13:15:21	40.70	40.75	40.75	+0.55	1	3154
13:15:06	40.70	40.75	40.70	+0.50	1	3153
13:14:13	40.60	40.65	40.65	+0.45	3	3152
13:13:23	40.55	40.60	40.60	+0.40	1	3149
13:11:58	40.50	40.55	40.55	+0.35	1	3148
13:10:21	40.50	40.55	40.50	+0.30	5	3147
13:10:11	40.50	40.55	40.55	+0.35	1	3142
13:10:11	40.50	40.55	40.55	+0.35	3	3141
13:10:00	40.50	40.55	40.50	+0.30	2	3138
13:10:00	40.50	40.55	40.55	+0.35	1	3136
13:09:55	40.50	40.55	40.50	+0.30	1	3135
13:09:51	40.50	40.55	40.50	+0.30	8	3134
13:09:06	40.50	40.55	40.55	+0.35	2	3126
13:09:03	40.50	40.55	40.50	+0.30	1	3124
13:08:29	40.45	40.50	40.50	+0.30	5	3123
13:08:20	40.50	40.55	40.50	+0.30	24	3118
13:08:20	40.50	40.55	40.50	+0.30	8	3094
13:07:45	40.50	40.55	40.55	+0.35	1	3086
13:07:28	40.50	40.55	40.55	+0.35	2	3085
13:07:21	40.50	40.55	40.55	+0.35	2	3083
13:07:13	40.55	40.65	40.55	+0.35	6	3081
13:06:47	40.60	40.65	40.60	+0.40	5	3075
13:06:25	40.60	40.70	40.60	+0.40	2	3070
13:05:55	40.65	40.80	40.65	+0.45	1	3068
13:05:55	40.75	40.85	40.65	+0.45	2	3067
13:05:55	40.75	40.85	40.70	+0.50	14	3065
13:05:55	40.75	40.85	40.75	+0.55	1	3051
13:05:39	40.70	40.75	40.75	+0.55	4	3050
13:05:23	40.70	40.75	40.75	+0.55	2	3046
13:04:44	40.70	40.75	40.70	+0.50	1	3044
13:04:18	40.70	40.75	40.75	+0.55	2	3043
13:02:47	40.70	40.75	40.70	+0.50	2	3041
13:02:40	40.70	40.75	40.70	+0.50	2	3039
13:02:09	40.70	40.75	40.70	+0.50	1	3037
13:02:08	40.70	40.75	40.75	+0.55	1	3036
13:02:07	40.70	40.75	40.70	+0.50	1	3035
13:02:06	40.70	40.75	40.70	+0.50	1	3034
13:01:56	40.70	40.75	40.70	+0.50	1	3033
13:01:29	40.70	40.75	40.70	+0.50	1	3032
13:01:23	40.70	40.75	40.75	+0.55	2	3031
13:00:47	40.75	40.80	40.75	+0.55	1	3029
13:00:13	40.75	40.80	40.75	+0.55	2	3028
12:59:55	40.70	40.80	40.80	+0.60	1	3026
12:59:54	40.75	40.80	40.75	+0.55	1	3025
12:59:49	40.75	40.80	40.75	+0.55	1	3024
12:59:12	40.80	40.85	40.80	+0.60	1	3023
12:58:51	40.70	40.80	40.80	+0.60	1	3022
12:58:40	40.80	40.85	40.80	+0.60	3	3021
12:58:40	40.80	40.85	40.80	+0.60	1	3018
12:58:30	40.85	40.95	40.85	+0.65	3	3017
12:57:16	40.90	40.95	40.90	+0.70	1	3014
12:56:52	40.90	41.00	41.00	+0.80	3	3013
12:56:10	40.95	41.00	40.95	+0.75	2	3010
12:56:10	40.95	41.00	41.00	+0.80	4	3008
12:55:35	40.95	41.05	41.05	+0.85	1	3004
12:55:23	41.00	41.05	41.00	+0.80	1	3003
12:55:11	40.95	41.00	41.00	+0.80	2	3002
12:54:08	40.85	41.00	41.00	+0.80	1	3000
12:54:03	40.85	41.00	41.00	+0.80	1	2999
12:53:35	40.85	41.00	41.00	+0.80	1	2998
12:53:09	40.80	40.90	40.90	+0.70	2	2997
12:52:10	40.80	40.90	40.80	+0.60	1	2995
12:51:24	40.80	40.90	40.90	+0.70	1	2994
12:51:16	40.80	40.90	40.90	+0.70	1	2993
12:49:39	40.80	40.85	40.85	+0.65	1	2992
12:49:37	40.75	40.85	40.95	+0.75	2	2991
12:49:37	40.75	40.85	40.90	+0.70	2	2989
12:49:37	40.75	40.85	40.85	+0.65	1	2987
12:49:17	40.80	40.85	40.75	+0.55	1	2986
12:49:17	40.80	40.85	40.80	+0.60	1	2985
12:47:38	40.75	40.80	40.80	+0.60	1	2984
12:47:33	40.75	40.80	40.75	+0.55	2	2983
12:47:17	40.75	40.80	40.75	+0.55	1	2981
12:46:52	40.75	40.90	40.75	+0.55	1	2980
12:46:39	40.75	40.80	40.75	+0.55	2	2979
12:46:29	40.80	40.90	40.80	+0.60	3	2977
12:46:05	40.80	40.90	40.80	+0.60	2	2974
12:46:02	40.80	40.90	40.80	+0.60	3	2972
12:45:58	40.80	40.95	40.80	+0.60	2	2969
12:45:44	40.80	40.90	40.80	+0.60	8	2967
12:45:43	40.80	40.90	40.90	+0.70	1	2959
12:45:34	40.80	40.90	40.80	+0.60	1	2958
12:45:02	40.80	40.90	40.80	+0.60	1	2957
12:44:50	40.80	40.90	40.80	+0.60	1	2956
12:44:38	40.80	40.85	40.85	+0.65	1	2955
12:44:34	40.80	40.85	40.80	+0.60	2	2954
12:44:34	40.80	40.85	40.80	+0.60	5	2952
12:44:30	40.85	40.90	40.80	+0.60	12	2947
12:44:30	40.85	40.90	40.85	+0.65	8	2935
12:44:29	40.85	40.90	40.90	+0.70	1	2927
12:44:26	40.90	40.95	40.90	+0.70	4	2926
12:44:20	40.90	40.95	40.90	+0.70	1	2922
12:44:19	40.90	40.95	40.90	+0.70	1	2921
12:44:11	40.90	40.95	40.90	+0.70	2	2920
12:43:48	40.90	40.95	40.95	+0.75	1	2918
12:43:46	40.95	41.00	40.95	+0.75	8	2917
12:43:42	40.95	41.00	40.95	+0.75	5	2909
12:43:36	40.95	41.00	40.95	+0.75	4	2904
12:43:31	40.95	41.00	40.95	+0.75	1	2900
12:43:25	40.95	41.00	40.95	+0.75	6	2899
12:43:20	41.00	41.10	41.00	+0.80	13	2893
12:42:36	41.00	41.10	41.00	+0.80	3	2880
12:42:24	41.00	41.20	41.00	+0.80	5	2877
12:42:24	41.05	41.25	41.00	+0.80	1	2872
12:42:24	41.05	41.25	41.05	+0.85	4	2871
12:42:23	41.20	41.30	41.05	+0.85	2	2867
12:42:23	41.20	41.30	41.20	+1.00	3	2865
12:42:22	41.20	41.25	41.20	+1.00	1	2862
12:41:22	41.20	41.25	41.20	+1.00	1	2861
12:41:22	41.20	41.25	41.20	+1.00	1	2860
12:41:18	41.20	41.25	41.20	+1.00	1	2859
12:39:12	41.20	41.25	41.20	+1.00	1	2858
12:39:07	41.05	41.20	41.20	+1.00	3	2857
12:38:26	41.15	41.20	41.15	+0.95	1	2854
12:38:26	41.15	41.20	41.15	+0.95	1	2853
12:38:26	41.15	41.20	41.15	+0.95	1	2852
12:38:24	41.10	41.20	41.05	+0.85	7	2851
12:38:24	41.10	41.20	41.10	+0.90	3	2844
12:37:52	41.05	41.10	41.10	+0.90	1	2841
12:37:42	41.05	41.10	41.10	+0.90	4	2840
12:37:42	41.05	41.10	41.10	+0.90	4	2836
12:37:42	41.05	41.10	41.10	+0.90	1	2832
12:37:05	41.00	41.05	41.10	+0.90	1	2831
12:37:05	41.00	41.05	41.05	+0.85	1	2830
12:36:09	41.00	41.10	41.10	+0.90	1	2829
12:35:48	41.00	41.05	41.05	+0.85	5	2828
12:35:42	41.05	41.10	41.05	+0.85	2	2823
12:35:42	41.05	41.10	41.05	+0.85	3	2821
12:34:55	41.05	41.10	41.05	+0.85	1	2818
12:32:53	41.10	41.20	41.10	+0.90	1	2817
12:32:19	41.10	41.20	41.10	+0.90	1	2816
12:31:44	41.10	41.20	41.20	+1.00	4	2815
12:31:08	41.10	41.15	41.15	+0.95	1	2811
12:30:54	41.10	41.15	41.15	+0.95	1	2810
12:30:52	41.05	41.10	41.15	+0.95	6	2809
12:30:52	41.05	41.10	41.10	+0.90	4	2803
12:29:46	41.05	41.10	41.10	+0.90	1	2799
12:29:44	41.05	41.10	41.05	+0.85	1	2798
12:29:31	41.05	41.15	41.05	+0.85	1	2797
12:29:23	41.10	41.15	41.10	+0.90	1	2796
12:29:20	41.10	41.15	41.15	+0.95	1	2795
12:28:30	41.00	41.10	41.15	+0.95	1	2794
12:28:30	41.00	41.10	41.10	+0.90	1	2793
12:28:25	41.05	41.10	41.05	+0.85	2	2792
12:27:39	41.05	41.10	41.05	+0.85	1	2790
12:27:02	41.05	41.10	41.05	+0.85	2	2789
12:26:41	41.00	41.10	41.00	+0.80	3	2787
12:26:03	40.95	41.00	41.00	+0.80	1	2784
12:25:55	40.95	41.00	41.00	+0.80	1	2783
12:25:46	40.95	41.00	41.00	+0.80	1	2782
12:25:41	41.00	41.10	41.00	+0.80	1	2781
12:25:40	41.05	41.10	41.00	+0.80	1	2780
12:25:40	41.05	41.10	41.05	+0.85	1	2779
12:25:39	41.00	41.05	41.05	+0.85	1	2778
12:25:12	40.95	41.00	41.00	+0.80	2	2777
12:25:04	40.95	41.00	41.00	+0.80	2	2775
12:25:03	40.95	41.00	41.00	+0.80	1	2773
12:25:03	40.95	41.00	41.00	+0.80	1	2772
12:24:31	40.95	41.00	41.00	+0.80	2	2771
12:24:20	40.95	41.00	41.00	+0.80	1	2769
12:24:09	40.95	41.00	41.00	+0.80	1	2768
12:24:07	40.95	41.00	41.00	+0.80	1	2767
12:24:07	41.00	41.05	41.00	+0.80	5	2766
12:24:07	41.00	41.05	41.00	+0.80	8	2761
12:24:07	41.00	41.05	41.00	+0.80	14	2753
12:24:07	41.00	41.05	41.00	+0.80	5	2739
12:23:55	41.00	41.10	41.00	+0.80	6	2734
12:23:31	41.00	41.10	41.00	+0.80	1	2728
12:23:24	41.05	41.10	41.05	+0.85	1	2727
12:23:24	41.10	41.15	41.10	+0.90	1	2726
12:22:50	41.05	41.15	41.15	+0.95	1	2725
12:22:46	41.05	41.15	41.05	+0.85	1	2724
12:22:22	41.05	41.15	41.05	+0.85	1	2723
12:22:21	41.00	41.15	41.00	+0.80	4	2722
12:22:11	41.10	41.15	41.10	+0.90	1	2718
12:21:58	41.05	41.10	41.10	+0.90	1	2717
12:21:52	41.10	41.15	41.10	+0.90	1	2716
12:21:13	41.10	41.15	41.10	+0.90	2	2715
12:21:10	41.00	41.10	41.10	+0.90	1	2713
12:21:05	41.00	41.10	41.10	+0.90	1	2712
12:20:43	41.00	41.10	41.10	+0.90	1	2711
12:20:14	41.00	41.10	41.10	+0.90	1	2710
12:20:11	41.05	41.10	41.05	+0.85	1	2709
12:19:43	41.05	41.10	41.05	+0.85	1	2708
12:19:06	41.00	41.10	41.00	+0.80	1	2707
12:18:33	41.05	41.10	41.05	+0.85	1	2706
12:18:33	41.10	41.15	41.10	+0.90	1	2705
12:18:10	41.05	41.10	41.10	+0.90	1	2704
12:17:43	41.10	41.15	41.10	+0.90	1	2703
12:17:41	41.05	41.10	41.10	+0.90	1	2702
12:17:41	41.10	41.15	41.10	+0.90	3	2701
12:17:41	41.05	41.10	41.10	+0.90	3	2698
12:17:14	41.00	41.10	41.10	+0.90	2	2695
12:17:11	41.05	41.10	41.05	+0.85	2	2693
12:17:11	41.05	41.10	41.10	+0.90	1	2691
12:16:56	41.00	41.10	41.10	+0.90	1	2690
12:16:15	41.05	41.15	41.05	+0.85	1	2689
12:16:04	40.95	41.00	41.00	+0.80	3	2688
12:16:04	40.95	41.00	41.00	+0.80	2	2685
12:15:58	40.95	41.00	41.00	+0.80	2	2683
12:15:58	40.95	41.00	41.00	+0.80	1	2681
12:15:53	40.95	41.00	41.00	+0.80	1	2680
12:15:53	40.95	41.00	41.00	+0.80	3	2679
12:15:53	40.90	40.95	40.95	+0.75	5	2676
12:15:50	40.90	40.95	40.95	+0.75	1	2671
12:15:50	40.95	41.00	40.95	+0.75	1	2670
12:15:49	40.95	41.00	41.00	+0.80	1	2669
12:15:44	40.95	41.00	41.00	+0.80	1	2668
12:15:42	40.95	41.00	41.00	+0.80	1	2667
12:15:37	40.95	41.00	40.95	+0.75	1	2666
12:15:29	40.90	41.00	41.00	+0.80	1	2665
12:15:29	40.90	41.00	41.00	+0.80	1	2664
12:15:20	41.00	41.05	41.00	+0.80	2	2663
12:15:03	41.00	41.15	40.90	+0.70	6	2661
12:15:03	41.00	41.15	40.95	+0.75	1	2655
12:15:03	41.00	41.15	41.00	+0.80	3	2654
12:14:56	41.20	41.25	41.20	+1.00	1	2651
12:14:55	41.10	41.30	41.10	+0.90	1	2650
12:14:55	41.05	41.20	41.20	+1.00	1	2649
12:14:48	41.00	41.15	41.20	+1.00	1	2648
12:14:48	41.00	41.15	41.15	+0.95	1	2647
12:14:47	41.10	41.20	41.10	+0.90	1	2646
12:14:45	41.00	41.10	41.10	+0.90	6	2645
12:14:21	40.80	41.10	41.10	+0.90	1	2639
12:14:19	40.85	41.10	40.85	+0.65	1	2638
12:14:19	40.90	41.15	40.80	+0.60	8	2637
12:14:19	40.90	41.15	40.90	+0.70	7	2629
12:14:18	40.95	41.15	40.95	+0.75	2	2622
12:14:16	41.00	41.25	41.00	+0.80	2	2620
12:14:16	41.00	41.25	41.00	+0.80	3	2618
12:14:16	41.00	41.25	41.00	+0.80	2	2615
12:14:15	41.05	41.25	41.05	+0.85	1	2613
12:14:14	41.05	41.25	41.00	+0.80	1	2612
12:14:14	41.05	41.25	41.05	+0.85	1	2611
12:14:13	41.10	41.25	41.10	+0.90	1	2610
12:14:12	41.05	41.25	40.95	+0.75	2	2609
12:14:12	41.05	41.25	41.00	+0.80	7	2607
12:14:12	41.05	41.25	41.05	+0.85	1	2600
12:14:12	41.15	41.35	41.10	+0.90	1	2599
12:14:12	41.15	41.35	41.15	+0.95	2	2598
12:14:07	41.15	41.35	41.00	+0.80	4	2596
12:14:07	41.15	41.35	41.05	+0.85	5	2592
12:14:07	41.15	41.35	41.15	+0.95	1	2587
12:14:06	41.25	41.45	41.05	+0.85	2	2586
12:14:06	41.25	41.45	41.10	+0.90	7	2584
12:14:06	41.25	41.45	41.15	+0.95	1	2577
12:14:06	41.25	41.45	41.20	+1.00	4	2576
12:14:06	41.25	41.45	41.25	+1.05	1	2572
12:14:03	41.30	41.45	41.10	+0.90	2	2571
12:14:03	41.30	41.45	41.15	+0.95	1	2569
12:14:03	41.30	41.45	41.20	+1.00	1	2568
12:14:03	41.30	41.45	41.25	+1.05	4	2567
12:14:03	41.30	41.45	41.30	+1.10	2	2563
12:14:01	41.25	41.45	41.45	+1.25	1	2561
12:14:00	41.30	41.45	41.30	+1.10	2	2560
12:13:59	41.25	41.45	41.45	+1.25	1	2558
12:13:58	41.45	41.50	41.45	+1.25	2	2557
12:13:55	41.45	41.60	41.45	+1.25	1	2555
12:13:55	41.50	41.55	41.50	+1.30	1	2554
12:13:50	41.50	41.65	41.50	+1.30	10	2553
12:13:50	41.65	41.75	41.50	+1.30	6	2543
12:13:50	41.65	41.75	41.55	+1.35	1	2537
12:13:50	41.65	41.75	41.60	+1.40	3	2536
12:13:50	41.65	41.75	41.65	+1.45	10	2533
12:13:47	41.65	41.75	41.65	+1.45	2	2523
12:13:45	41.65	41.80	41.80	+1.60	1	2521
12:13:45	41.65	41.75	41.75	+1.55	1	2520
12:13:44	41.70	41.80	41.70	+1.50	6	2519
12:13:44	41.70	41.80	41.70	+1.50	5	2513
12:13:40	41.70	41.80	41.80	+1.60	1	2508
12:13:38	41.75	41.80	41.75	+1.55	4	2507
12:13:37	41.85	42.00	41.80	+1.60	6	2503
12:13:37	41.85	42.00	41.85	+1.65	6	2497
12:13:34	41.85	41.95	41.95	+1.75	2	2491
12:13:34	41.90	41.95	41.90	+1.70	1	2489
12:13:33	41.85	41.90	41.85	+1.65	1	2488
12:13:33	41.85	41.90	41.85	+1.65	5	2487
12:13:27	41.85	41.90	41.85	+1.65	3	2482
12:13:27	41.85	41.95	41.85	+1.65	2	2479
12:13:24	41.85	41.90	41.90	+1.70	1	2477
12:13:24	41.85	41.90	41.85	+1.65	3	2476
12:13:24	41.90	41.95	41.90	+1.70	20	2473
12:13:13	41.90	42.00	42.00	+1.80	1	2453
12:13:12	41.90	42.05	41.90	+1.70	6	2452
12:13:10	41.95	42.10	41.95	+1.75	13	2446
12:13:10	41.95	42.15	41.95	+1.75	7	2433
12:13:06	41.95	42.15	42.15	+1.95	1	2426
12:13:04	41.95	42.15	42.15	+1.95	2	2425
12:13:04	41.95	42.10	42.10	+1.90	1	2423
12:13:04	42.00	42.15	42.00	+1.80	6	2422
12:13:03	42.10	42.20	42.00	+1.80	28	2416
12:13:03	42.10	42.20	42.05	+1.85	5	2388
12:13:03	42.10	42.20	42.10	+1.90	7	2383
12:13:02	42.15	42.20	42.15	+1.95	2	2376
12:13:02	42.20	42.25	42.20	+2.00	3	2374
12:13:02	42.20	42.25	42.20	+2.00	5	2371
12:13:01	42.20	42.25	42.25	+2.05	1	2366
12:13:00	42.20	42.25	42.20	+2.00	10	2365
12:13:00	42.20	42.25	42.25	+2.05	1	2355
12:13:00	42.20	42.25	42.25	+2.05	2	2354
12:12:57	42.25	42.30	42.25	+2.05	1	2352
12:12:47	42.30	42.35	42.30	+2.10	1	2351
12:12:44	42.30	42.35	42.30	+2.10	1	2350
12:12:44	42.20	42.25	42.25	+2.05	1	2349
12:12:41	42.25	42.30	42.30	+2.10	2	2348
12:12:40	42.20	42.25	42.30	+2.10	1	2346
12:12:40	42.20	42.25	42.25	+2.05	1	2345
12:12:40	42.25	42.30	42.25	+2.05	3	2344
12:12:37	42.25	42.30	42.30	+2.10	1	2341
12:12:35	42.25	42.30	42.30	+2.10	1	2340
12:12:34	42.25	42.30	42.25	+2.05	1	2339
12:12:34	42.25	42.30	42.30	+2.10	1	2338
12:12:33	42.25	42.30	42.30	+2.10	1	2337
12:12:32	42.25	42.30	42.25	+2.05	4	2336
12:12:28	42.25	42.30	42.30	+2.10	1	2332
12:12:27	42.25	42.30	42.30	+2.10	1	2331
12:12:24	42.25	42.30	42.30	+2.10	1	2330
12:12:23	42.25	42.30	42.30	+2.10	1	2329
12:12:15	42.25	42.35	42.20	+2.00	27	2328
12:12:15	42.25	42.35	42.25	+2.05	1	2301
12:12:15	42.25	42.35	42.25	+2.05	1	2300
12:12:12	42.20	42.35	42.35	+2.15	1	2299
12:12:11	42.20	42.25	42.30	+2.10	1	2298
12:12:11	42.20	42.25	42.25	+2.05	5	2297
12:12:06	42.20	42.25	42.20	+2.00	1	2292
12:12:06	42.15	42.20	42.20	+2.00	1	2291
12:12:04	42.15	42.20	42.25	+2.05	1	2290
12:12:04	42.15	42.20	42.20	+2.00	1	2289
12:12:04	42.15	42.20	42.20	+2.00	1	2288
12:12:00	42.20	42.25	42.20	+2.00	1	2287
12:11:55	42.15	42.20	42.20	+2.00	2	2286
12:11:55	42.15	42.20	42.20	+2.00	3	2284
12:11:50	42.15	42.20	42.20	+2.00	2	2281
12:11:49	42.15	42.20	42.20	+2.00	2	2279
12:11:49	42.15	42.20	42.20	+2.00	1	2277
12:11:46	42.20	42.25	42.20	+2.00	1	2276
12:11:44	42.20	42.30	42.20	+2.00	3	2275
12:11:44	42.20	42.30	42.20	+2.00	1	2272
12:11:43	42.20	42.25	42.25	+2.05	1	2271
12:11:41	42.05	42.25	42.25	+2.05	1	2270
12:11:41	42.20	42.30	42.05	+1.85	11	2269
12:11:41	42.20	42.30	42.10	+1.90	7	2258
12:11:41	42.20	42.30	42.15	+1.95	4	2251
12:11:41	42.20	42.30	42.20	+2.00	8	2247
12:11:40	42.20	42.30	42.30	+2.10	1	2239
12:11:38	42.20	42.30	42.30	+2.10	1	2238
12:11:38	42.20	42.30	42.30	+2.10	1	2237
12:11:35	42.20	42.30	42.30	+2.10	1	2236
12:11:34	42.20	42.30	42.30	+2.10	1	2235
12:11:33	42.10	42.20	42.20	+2.00	5	2234
12:11:33	42.10	42.20	42.20	+2.00	2	2229
12:11:33	42.10	42.20	42.20	+2.00	1	2227
12:11:33	42.15	42.20	42.20	+2.00	1	2226
12:11:32	42.10	42.20	42.20	+2.00	3	2225
12:11:32	42.10	42.20	42.20	+2.00	1	2222
12:11:32	42.10	42.20	42.20	+2.00	2	2221
12:11:31	42.10	42.15	42.15	+1.95	1	2219
12:11:31	42.15	42.20	42.15	+1.95	9	2218
12:11:28	42.15	42.20	42.20	+2.00	1	2209
12:11:28	42.15	42.20	42.20	+2.00	1	2208
12:11:25	42.10	42.20	42.20	+2.00	1	2207
12:11:21	42.10	42.15	42.15	+1.95	6	2206
12:11:21	42.05	42.10	42.10	+1.90	13	2200
12:11:20	42.05	42.10	42.10	+1.90	1	2187
12:11:19	42.05	42.10	42.10	+1.90	1	2186
12:11:17	42.05	42.10	42.10	+1.90	1	2185
12:11:16	42.05	42.10	42.05	+1.85	1	2184
12:11:12	42.00	42.05	42.05	+1.85	1	2183
12:11:12	42.00	42.05	42.05	+1.85	1	2182
12:11:09	42.00	42.05	42.05	+1.85	12	2181
12:11:09	42.00	42.05	42.05	+1.85	1	2169
12:11:08	41.95	42.00	42.00	+1.80	4	2168
12:11:08	41.95	42.00	42.00	+1.80	5	2164
12:11:08	41.95	42.00	42.00	+1.80	1	2159
12:11:07	41.95	42.00	42.00	+1.80	1	2158
12:11:04	41.95	42.00	42.00	+1.80	2	2157
12:11:03	41.95	42.00	42.00	+1.80	2	2155
12:11:00	41.95	42.00	42.00	+1.80	1	2153
12:10:58	41.95	42.00	42.00	+1.80	1	2152
12:10:53	41.90	41.95	41.95	+1.75	6	2151
12:10:52	41.90	41.95	41.95	+1.75	1	2145
12:10:51	41.90	41.95	41.95	+1.75	1	2144
12:10:50	41.90	41.95	41.90	+1.70	1	2143
12:10:46	41.90	41.95	41.90	+1.70	1	2142
12:10:43	41.90	41.95	41.90	+1.70	3	2141
12:10:42	41.90	41.95	41.95	+1.75	1	2138
12:10:40	41.85	41.90	41.90	+1.70	1	2137
12:10:39	41.85	41.90	41.90	+1.70	1	2136
12:10:38	41.85	41.90	41.90	+1.70	5	2135
12:10:38	41.90	41.95	41.90	+1.70	3	2130
12:10:35	41.85	41.90	41.95	+1.75	6	2127
12:10:35	41.85	41.90	41.90	+1.70	4	2121
12:10:35	41.85	41.90	41.90	+1.70	1	2117
12:10:34	41.85	41.90	41.90	+1.70	1	2116
12:10:30	41.85	41.90	41.90	+1.70	1	2115
12:10:27	41.80	41.85	41.85	+1.65	1	2114
12:10:26	41.80	41.85	41.85	+1.65	2	2113
12:10:24	41.80	41.85	41.85	+1.65	1	2111
12:10:24	41.80	41.85	41.85	+1.65	1	2110
12:10:22	41.80	41.85	41.85	+1.65	1	2109
12:10:22	41.80	41.85	41.85	+1.65	2	2108
12:10:21	41.80	41.85	41.80	+1.60	8	2106
12:10:19	41.80	41.85	41.85	+1.65	3	2098
12:10:18	41.80	41.85	41.85	+1.65	3	2095
12:10:18	41.85	41.90	41.85	+1.65	1	2092
12:10:18	41.80	41.90	41.90	+1.70	1	2091
12:10:17	41.80	41.90	41.90	+1.70	1	2090
12:10:16	41.80	41.85	41.85	+1.65	1	2089
12:10:16	41.80	41.85	41.85	+1.65	1	2088
12:10:16	41.85	41.90	41.85	+1.65	1	2087
12:10:13	41.80	41.85	41.90	+1.70	2	2086
12:10:13	41.80	41.85	41.85	+1.65	3	2084
12:10:10	41.80	41.90	41.90	+1.70	1	2081
12:10:10	41.80	41.85	41.85	+1.65	3	2080
12:10:10	41.80	41.85	41.80	+1.60	1	2077
12:10:08	41.75	41.80	41.80	+1.60	7	2076
12:10:08	41.75	41.80	41.80	+1.60	10	2069
12:10:07	41.75	41.80	41.80	+1.60	2	2059
12:10:02	41.75	41.80	41.80	+1.60	1	2057
12:09:59	41.75	41.80	41.80	+1.60	1	2056
12:09:55	41.65	41.70	41.70	+1.50	1	2055
12:09:55	41.65	41.70	41.70	+1.50	1	2054
12:09:55	41.65	41.70	41.70	+1.50	1	2053
12:09:55	41.65	41.70	41.70	+1.50	1	2052
12:09:55	41.70	41.80	41.70	+1.50	2	2051
12:09:54	41.70	41.75	41.75	+1.55	4	2049
12:09:54	41.70	41.75	41.75	+1.55	1	2045
12:09:54	41.70	41.75	41.75	+1.55	2	2044
12:09:53	41.70	41.75	41.75	+1.55	1	2042
12:09:52	41.70	41.75	41.75	+1.55	2	2041
12:09:50	41.65	41.75	41.75	+1.55	1	2039
12:09:50	41.65	41.75	41.65	+1.45	5	2038
12:09:49	41.65	41.70	41.70	+1.50	10	2033
12:09:49	41.65	41.70	41.70	+1.50	1	2023
12:09:42	41.60	41.70	41.70	+1.50	1	2022
12:09:41	41.60	41.65	41.65	+1.45	1	2021
12:09:41	41.60	41.65	41.65	+1.45	1	2020
12:09:39	41.60	41.65	41.65	+1.45	1	2019
12:09:38	41.60	41.65	41.65	+1.45	1	2018
12:09:38	41.60	41.65	41.65	+1.45	1	2017
12:09:35	41.60	41.70	41.70	+1.50	1	2016
12:09:34	41.55	41.70	41.70	+1.50	1	2015
12:09:32	41.55	41.70	41.70	+1.50	1	2014
12:09:28	41.55	41.70	41.70	+1.50	5	2013
12:09:24	41.70	41.75	41.70	+1.50	1	2008
12:09:24	41.55	41.60	41.70	+1.50	7	2007
12:09:24	41.55	41.60	41.65	+1.45	1	2000
12:09:24	41.55	41.60	41.60	+1.40	2	1999
12:09:24	41.55	41.60	41.60	+1.40	1	1997
12:09:23	41.55	41.60	41.60	+1.40	1	1996
12:09:23	41.55	41.60	41.60	+1.40	1	1995
12:09:22	41.55	41.70	41.70	+1.50	2	1994
12:09:15	41.50	41.65	41.75	+1.55	4	1992
12:09:15	41.50	41.65	41.70	+1.50	5	1988
12:09:15	41.50	41.65	41.65	+1.45	1	1983
12:09:15	41.50	41.65	41.65	+1.45	1	1982
12:09:13	41.50	41.55	41.55	+1.35	3	1981
12:09:11	41.55	41.70	41.50	+1.30	3	1978
12:09:11	41.55	41.70	41.55	+1.35	2	1975
12:09:09	41.55	41.60	41.60	+1.40	2	1973
12:09:09	41.55	41.60	41.60	+1.40	1	1971
12:09:09	41.50	41.55	41.55	+1.35	8	1970
12:09:06	41.45	41.50	41.50	+1.30	6	1962
12:09:06	41.45	41.50	41.50	+1.30	2	1956
12:09:05	41.45	41.50	41.50	+1.30	1	1954
12:09:04	41.45	41.50	41.50	+1.30	1	1953
12:09:01	41.40	41.50	41.50	+1.30	10	1952
12:09:01	41.40	41.50	41.40	+1.20	3	1942
12:08:54	41.40	41.45	41.45	+1.25	1	1939
12:08:49	41.35	41.40	41.45	+1.25	2	1938
12:08:49	41.35	41.40	41.40	+1.20	1	1936
12:08:47	41.35	41.40	41.40	+1.20	1	1935
12:08:10	41.10	41.30	41.35	+1.15	5	1934
12:08:10	41.10	41.30	41.30	+1.10	2	1929
12:08:05	41.05	41.20	41.30	+1.10	1	1927
12:08:05	41.05	41.20	41.25	+1.05	1	1926
12:08:05	41.05	41.20	41.20	+1.00	3	1925
12:06:45	41.05	41.20	41.20	+1.00	4	1922
12:06:10	41.00	41.15	41.15	+0.95	1	1918
12:03:44	41.00	41.10	41.10	+0.90	1	1917
12:03:44	41.00	41.10	41.10	+0.90	1	1916
12:03:40	41.00	41.10	41.10	+0.90	3	1915
12:03:40	41.10	41.25	41.10	+0.90	3	1912
12:01:41	41.00	41.10	41.10	+0.90	5	1909
12:00:46	41.00	41.20	41.00	+0.80	1	1904
11:59:24	41.20	41.25	41.20	+1.00	1	1903
11:58:03	41.20	41.25	41.20	+1.00	1	1902
11:57:24	41.15	41.20	41.20	+1.00	2	1901
11:56:59	41.00	41.15	41.15	+0.95	3	1899
11:56:29	40.95	41.10	41.10	+0.90	4	1896
11:56:08	40.95	41.05	41.05	+0.85	1	1892
11:56:08	40.95	41.05	41.05	+0.85	10	1891
11:53:58	40.85	41.05	40.80	+0.60	1	1881
11:53:58	40.85	41.05	40.85	+0.65	2	1880
11:53:20	40.85	41.05	40.85	+0.65	1	1878
11:46:59	40.80	41.00	40.80	+0.60	1	1877
11:46:05	40.80	41.00	40.80	+0.60	1	1876
11:43:56	40.90	41.00	40.80	+0.60	1	1875
11:43:56	40.90	41.00	40.90	+0.70	1	1874
11:43:46	41.00	41.10	41.00	+0.80	1	1873
11:43:15	41.05	41.15	41.05	+0.85	1	1872
11:43:15	41.10	41.15	41.10	+0.90	1	1871
11:42:49	41.05	41.15	41.15	+0.95	1	1870
11:41:09	41.05	41.15	41.05	+0.85	1	1869
11:40:48	41.00	41.10	41.10	+0.90	2	1868
11:40:00	41.00	41.10	41.00	+0.80	1	1866
11:38:47	40.90	41.00	41.00	+0.80	2	1865
11:38:44	40.90	41.00	41.00	+0.80	1	1863
11:38:40	40.90	41.00	41.00	+0.80	1	1862
11:38:02	40.80	41.00	41.00	+0.80	1	1861
11:37:56	40.90	41.00	40.90	+0.70	1	1860
11:36:06	40.75	40.80	40.80	+0.60	4	1859
11:35:33	40.75	40.80	40.80	+0.60	1	1855
11:34:31	40.75	40.80	40.80	+0.60	1	1854
11:32:55	40.70	40.75	40.75	+0.55	2	1853
11:30:22	40.65	40.75	40.75	+0.55	1	1851
11:29:01	40.60	40.65	40.75	+0.55	1	1850
11:29:01	40.60	40.65	40.65	+0.45	2	1849
11:29:01	40.65	40.75	40.65	+0.45	3	1847
11:28:55	40.65	40.75	40.65	+0.45	1	1844
11:27:51	40.60	40.80	40.60	+0.40	1	1843
11:26:55	40.60	40.75	40.55	+0.35	1	1842
11:26:55	40.60	40.75	40.60	+0.40	5	1841
11:26:37	40.60	40.80	40.60	+0.40	1	1836
11:26:23	40.60	40.65	40.65	+0.45	1	1835
11:26:23	40.65	40.80	40.65	+0.45	5	1834
11:25:57	40.75	40.85	40.70	+0.50	4	1829
11:25:57	40.75	40.85	40.75	+0.55	1	1825
11:25:06	40.75	40.95	40.75	+0.55	4	1824
11:23:53	40.80	40.90	40.80	+0.60	2	1820
11:23:48	40.85	40.90	40.85	+0.65	1	1818
11:22:55	40.90	40.95	40.90	+0.70	1	1817
11:21:38	40.85	40.90	40.90	+0.70	1	1816
11:21:05	40.90	40.95	40.90	+0.70	3	1815
11:20:37	40.95	41.00	40.95	+0.75	2	1812
11:19:33	41.00	41.10	41.00	+0.80	4	1810
11:15:06	41.10	41.15	41.10	+0.90	4	1806
11:10:49	41.00	41.10	41.10	+0.90	1	1802
11:10:42	41.00	41.10	41.10	+0.90	1	1801
11:10:09	41.00	41.10	41.10	+0.90	1	1800
11:10:01	41.00	41.10	41.10	+0.90	2	1799
11:09:28	41.00	41.10	41.10	+0.90	1	1797
11:08:29	40.95	41.00	41.00	+0.80	1	1796
11:07:41	40.95	41.10	40.95	+0.75	2	1795
11:05:31	40.90	41.10	40.90	+0.70	1	1793
11:04:00	40.90	41.10	40.90	+0.70	1	1792
11:03:15	41.00	41.15	41.00	+0.80	1	1791
11:01:43	40.95	41.10	41.10	+0.90	1	1790
11:01:43	41.10	41.15	41.10	+0.90	1	1789
11:01:09	40.90	41.10	41.10	+0.90	1	1788
11:00:27	41.00	41.15	41.00	+0.80	3	1787
11:00:20	41.05	41.15	41.05	+0.85	1	1784
10:58:50	41.00	41.10	41.00	+0.80	1	1783
10:58:42	41.00	41.10	41.00	+0.80	1	1782
10:57:55	40.90	40.95	41.15	+0.95	2	1781
10:57:55	40.90	40.95	41.10	+0.90	1	1779
10:57:55	40.90	40.95	41.00	+0.80	1	1778
10:57:55	40.90	40.95	40.95	+0.75	1	1777
10:57:53	40.95	41.00	40.95	+0.75	1	1776
10:57:33	40.95	41.00	40.95	+0.75	3	1775
10:57:16	40.95	41.00	40.95	+0.75	1	1772
10:54:15	40.85	40.90	40.90	+0.70	1	1771
10:53:17	40.95	41.00	40.95	+0.75	2	1770
10:52:08	41.00	41.15	40.95	+0.75	2	1768
10:52:08	41.00	41.15	41.00	+0.80	8	1766
10:51:54	41.00	41.15	41.00	+0.80	2	1758
10:51:29	41.05	41.15	41.05	+0.85	2	1756
10:48:02	41.15	41.25	41.15	+0.95	1	1754
10:47:08	41.25	41.35	41.25	+1.05	3	1753
10:46:56	41.15	41.25	41.25	+1.05	1	1750
10:46:36	41.15	41.25	41.25	+1.05	2	1749
10:45:28	41.15	41.25	41.25	+1.05	3	1747
10:43:35	41.10	41.25	41.10	+0.90	1	1744
10:43:27	41.10	41.25	41.10	+0.90	1	1743
10:41:40	41.25	41.30	41.25	+1.05	1	1742
10:41:40	41.25	41.30	41.25	+1.05	6	1741
10:41:31	41.25	41.30	41.25	+1.05	1	1735
10:41:24	41.25	41.30	41.25	+1.05	1	1734
10:40:34	41.30	41.35	41.30	+1.10	6	1733
10:40:34	41.35	41.40	41.35	+1.15	10	1727
10:38:14	41.35	41.40	41.40	+1.20	1	1717
10:37:33	41.40	41.50	41.40	+1.20	1	1716
10:36:53	41.40	41.45	41.40	+1.20	1	1715
10:35:28	41.45	41.50	41.45	+1.25	3	1714
10:34:47	41.45	41.50	41.50	+1.30	1	1711
10:32:51	41.45	41.60	41.45	+1.25	3	1710
10:32:51	41.40	41.45	41.50	+1.30	6	1707
10:32:51	41.40	41.45	41.45	+1.25	4	1701
10:32:47	41.40	41.45	41.45	+1.25	1	1697
10:32:16	41.45	41.50	41.45	+1.25	1	1696
10:31:13	41.40	41.45	41.45	+1.25	1	1695
10:30:14	41.35	41.50	41.35	+1.15	1	1694
10:30:02	41.40	41.50	41.30	+1.10	7	1693
10:30:02	41.40	41.50	41.35	+1.15	4	1686
10:30:02	41.40	41.50	41.40	+1.20	2	1682
10:29:40	41.35	41.40	41.40	+1.20	3	1680
10:29:40	41.40	41.50	41.40	+1.20	7	1677
10:29:33	41.40	41.50	41.40	+1.20	2	1670
10:28:56	41.40	41.45	41.40	+1.20	5	1668
10:28:44	41.45	41.50	41.45	+1.25	1	1663
10:28:44	41.50	41.55	41.50	+1.30	3	1662
10:28:30	41.55	41.60	41.55	+1.35	1	1659
10:28:28	41.55	41.60	41.55	+1.35	1	1658
10:27:58	41.55	41.60	41.55	+1.35	1	1657
10:27:40	41.55	41.60	41.55	+1.35	4	1656
10:27:38	41.60	41.65	41.60	+1.40	9	1652
10:27:11	41.60	41.70	41.70	+1.50	1	1643
10:26:53	41.60	41.70	41.70	+1.50	1	1642
10:26:47	41.70	41.75	41.65	+1.45	1	1641
10:26:47	41.70	41.75	41.70	+1.50	4	1640
10:26:04	41.75	41.85	41.75	+1.55	1	1636
10:25:51	41.80	41.90	41.80	+1.60	2	1635
10:25:50	41.80	41.90	41.80	+1.60	2	1633
10:25:43	41.90	41.95	41.90	+1.70	1	1631
10:25:34	41.90	41.95	41.90	+1.70	2	1630
10:25:12	41.80	41.90	41.90	+1.70	2	1628
10:24:27	41.70	41.80	41.80	+1.60	2	1626
10:24:16	41.70	41.75	41.75	+1.55	1	1624
10:24:00	41.70	41.75	41.75	+1.55	1	1623
10:23:40	41.75	41.80	41.75	+1.55	1	1622
10:23:00	41.70	41.80	41.70	+1.50	1	1621
10:22:31	41.70	41.80	41.70	+1.50	1	1620
10:22:30	41.70	41.75	41.75	+1.55	2	1619
10:22:30	41.60	41.70	41.70	+1.50	1	1617
10:22:21	41.65	41.75	41.75	+1.55	1	1616
10:22:18	41.60	41.75	41.75	+1.55	1	1615
10:22:01	41.75	41.80	41.75	+1.55	1	1614
10:21:57	41.70	41.80	41.70	+1.50	1	1613
10:21:57	41.70	41.80	41.70	+1.50	1	1612
10:21:49	41.70	41.80	41.80	+1.60	1	1611
10:21:47	41.80	41.90	41.80	+1.60	3	1610
10:21:43	41.80	41.95	41.80	+1.60	1	1607
10:21:41	41.80	41.85	41.85	+1.65	4	1606
10:21:35	41.85	41.95	41.80	+1.60	2	1602
10:21:35	41.85	41.95	41.85	+1.65	6	1600
10:21:34	41.95	42.00	41.95	+1.75	1	1594
10:21:34	41.95	42.00	41.95	+1.75	3	1593
10:21:34	41.95	42.00	41.95	+1.75	5	1590
10:21:12	42.05	42.10	42.05	+1.85	1	1585
10:21:10	42.05	42.10	42.05	+1.85	5	1584
10:21:06	42.05	42.10	42.05	+1.85	1	1579
10:21:04	42.05	42.10	42.05	+1.85	1	1578
10:20:58	42.05	42.10	42.05	+1.85	1	1577
10:20:49	42.00	42.05	42.05	+1.85	6	1576
10:20:49	41.95	42.00	42.00	+1.80	18	1570
10:20:49	41.95	42.00	42.00	+1.80	5	1552
10:20:49	41.95	42.00	41.95	+1.75	4	1547
10:20:49	41.95	42.00	42.00	+1.80	5	1543
10:20:48	41.95	42.00	42.00	+1.80	5	1538
10:20:47	41.95	42.00	41.95	+1.75	1	1533
10:20:45	41.95	42.00	41.95	+1.75	1	1532
10:20:38	41.85	41.90	41.90	+1.70	1	1531
10:20:35	41.90	42.00	41.90	+1.70	3	1530
10:20:34	41.90	41.95	42.00	+1.80	3	1527
10:20:34	41.90	41.95	41.95	+1.75	5	1524
10:20:30	41.85	41.90	41.90	+1.70	1	1519
10:20:29	41.85	41.90	41.90	+1.70	1	1518
10:20:28	41.80	41.90	41.80	+1.60	1	1517
10:20:26	41.80	41.90	41.90	+1.70	1	1516
10:20:26	41.85	41.90	41.80	+1.60	2	1515
10:20:26	41.85	41.90	41.85	+1.65	1	1513
10:20:25	41.80	41.85	41.85	+1.65	1	1512
10:20:12	41.80	41.90	41.80	+1.60	1	1511
10:20:12	41.80	41.85	41.85	+1.65	1	1510
10:20:08	41.80	41.90	41.90	+1.70	2	1509
10:20:07	41.90	41.95	41.90	+1.70	1	1507
10:20:03	41.80	41.90	41.90	+1.70	3	1506
10:20:02	41.80	41.90	41.90	+1.70	2	1503
10:19:55	41.80	41.90	41.90	+1.70	1	1501
10:19:52	41.80	41.90	41.90	+1.70	3	1500
10:19:48	41.70	41.85	41.85	+1.65	2	1497
10:19:47	41.75	41.95	41.75	+1.55	1	1495
10:19:47	41.75	41.80	41.80	+1.60	1	1494
10:19:43	41.70	41.85	41.95	+1.75	1	1493
10:19:43	41.70	41.85	41.90	+1.70	3	1492
10:19:43	41.70	41.85	41.85	+1.65	1	1489
10:19:42	41.70	41.85	41.85	+1.65	1	1488
10:19:32	41.60	41.70	41.70	+1.50	3	1487
10:19:30	41.60	41.80	41.60	+1.40	1	1484
10:19:30	41.60	41.70	41.70	+1.50	3	1483
10:19:30	41.55	41.70	41.70	+1.50	5	1480
10:19:29	41.70	41.85	41.70	+1.50	1	1475
10:19:28	41.80	41.85	41.80	+1.60	1	1474
10:19:26	41.60	41.65	41.80	+1.60	7	1473
10:19:26	41.60	41.65	41.70	+1.50	1	1466
10:19:26	41.60	41.65	41.65	+1.45	1	1465
10:19:20	41.65	41.70	41.50	+1.30	2	1464
10:19:20	41.65	41.70	41.65	+1.45	1	1462
10:19:16	41.60	41.70	41.50	+1.30	1	1461
10:19:16	41.60	41.70	41.60	+1.40	2	1460
10:19:13	41.45	41.50	41.50	+1.30	1	1458
10:19:13	41.50	41.70	41.50	+1.30	2	1457
10:19:13	41.50	41.65	41.65	+1.45	1	1455
10:19:13	41.45	41.60	41.60	+1.40	17	1454
10:19:13	41.40	41.50	41.50	+1.30	31	1437
10:19:13	41.35	41.40	41.40	+1.20	5	1406
10:19:05	41.30	41.35	41.35	+1.15	3	1401
10:19:05	41.25	41.30	41.35	+1.15	2	1398
10:19:05	41.25	41.30	41.30	+1.10	18	1396
10:19:05	41.20	41.25	41.25	+1.05	1	1378
10:19:05	41.20	41.25	41.25	+1.05	3	1377
10:19:05	41.20	41.25	41.25	+1.05	2	1374
10:19:02	41.10	41.25	41.30	+1.10	5	1372
10:19:02	41.10	41.25	41.25	+1.05	3	1367
10:18:55	41.00	41.20	41.20	+1.00	10	1364
10:18:43	41.00	41.15	41.15	+0.95	2	1354
10:18:18	40.90	41.10	41.10	+0.90	4	1352
10:18:18	40.85	41.05	41.05	+0.85	7	1348
10:18:18	40.80	40.95	41.05	+0.85	3	1341
10:18:18	40.80	40.95	41.00	+0.80	11	1338
10:18:18	40.80	40.95	40.95	+0.75	1	1327
10:18:10	40.75	40.95	40.95	+0.75	2	1326
10:17:42	40.70	40.85	40.85	+0.65	1	1324
10:14:15	40.75	40.85	40.85	+0.65	1	1323
10:14:11	40.70	40.80	40.80	+0.60	4	1322
10:13:53	40.75	40.85	40.75	+0.55	1	1318
10:13:36	40.70	40.80	40.80	+0.60	2	1317
10:13:28	40.80	40.85	40.80	+0.60	3	1315
10:13:23	40.80	40.85	40.80	+0.60	1	1312
10:13:20	40.80	40.85	40.80	+0.60	2	1311
10:13:01	40.85	40.90	40.85	+0.65	1	1309
10:12:52	40.85	40.90	40.85	+0.65	5	1308
10:11:39	40.85	40.90	40.90	+0.70	1	1303
10:11:12	40.85	40.90	40.90	+0.70	1	1302
10:11:12	40.85	40.90	40.90	+0.70	1	1301
10:11:11	40.90	41.00	40.90	+0.70	1	1300
10:10:59	40.90	41.00	40.90	+0.70	2	1299
10:10:34	41.00	41.10	41.00	+0.80	1	1297
10:09:43	41.00	41.10	41.10	+0.90	1	1296
10:09:39	41.00	41.10	41.10	+0.90	1	1295
10:09:02	41.05	41.10	41.10	+0.90	1	1294
10:09:02	40.95	41.10	41.10	+0.90	3	1293
10:08:56	40.90	41.00	41.00	+0.80	1	1290
10:08:44	41.00	41.10	41.00	+0.80	3	1289
10:08:40	41.00	41.10	41.00	+0.80	1	1286
10:08:14	41.10	41.15	41.10	+0.90	1	1285
10:08:11	41.10	41.15	41.15	+0.95	1	1284
10:07:40	41.15	41.20	41.15	+0.95	1	1283
10:07:26	41.00	41.10	41.10	+0.90	4	1282
10:06:50	41.00	41.10	41.10	+0.90	1	1278
10:06:46	41.15	41.25	41.15	+0.95	1	1277
10:06:46	41.00	41.15	41.15	+0.95	4	1276
10:06:29	41.15	41.25	41.15	+0.95	3	1272
10:06:20	41.00	41.05	41.05	+0.85	2	1269
10:06:20	41.05	41.15	41.05	+0.85	1	1267
10:06:00	41.05	41.20	41.05	+0.85	1	1266
10:05:54	41.20	41.25	41.20	+1.00	5	1265
10:05:52	41.20	41.25	41.25	+1.05	2	1260
10:05:50	41.15	41.20	41.20	+1.00	5	1258
10:05:46	41.00	41.15	41.15	+0.95	1	1253
10:05:37	41.00	41.10	41.15	+0.95	3	1252
10:05:37	41.00	41.10	41.10	+0.90	2	1249
10:05:34	41.00	41.10	41.10	+0.90	1	1247
10:05:09	41.10	41.15	41.10	+0.90	3	1246
10:05:01	41.10	41.15	41.10	+0.90	1	1243
10:04:59	40.90	41.10	41.10	+0.90	1	1242
10:04:52	41.10	41.15	41.10	+0.90	1	1241
10:04:49	40.90	41.10	41.10	+0.90	1	1240
10:04:44	41.10	41.15	41.10	+0.90	2	1239
10:04:44	40.90	41.10	41.10	+0.90	4	1237
10:04:22	40.90	41.10	41.10	+0.90	1	1233
10:03:53	40.95	41.10	40.95	+0.75	3	1232
10:03:50	40.90	41.00	41.00	+0.80	5	1229
10:03:50	40.85	40.95	41.00	+0.80	2	1224
10:03:50	40.85	40.95	40.95	+0.75	3	1222
10:03:40	40.85	40.90	40.90	+0.70	5	1219
10:03:16	40.80	40.90	40.95	+0.75	4	1214
10:03:16	40.80	40.90	40.90	+0.70	6	1210
10:02:42	40.85	40.90	40.85	+0.65	2	1204
10:02:07	40.85	40.90	40.90	+0.70	1	1202
10:01:55	40.85	40.95	40.95	+0.75	1	1201
10:01:48	40.80	40.95	40.95	+0.75	1	1200
10:01:36	40.80	40.95	40.95	+0.75	1	1199
10:01:22	40.80	40.85	40.85	+0.65	1	1198
10:01:06	40.60	40.75	40.80	+0.60	6	1197
10:01:06	40.60	40.75	40.75	+0.55	1	1191
10:00:37	40.60	40.70	40.70	+0.50	1	1190
10:00:30	40.70	40.75	40.70	+0.50	1	1189
10:00:24	40.60	40.70	40.70	+0.50	2	1188
09:58:49	40.60	40.75	40.55	+0.35	3	1186
09:58:49	40.60	40.75	40.60	+0.40	1	1183
09:58:43	40.60	40.75	40.60	+0.40	2	1182
09:58:31	40.55	40.60	40.60	+0.40	3	1180
09:58:08	40.60	40.75	40.60	+0.40	1	1177
09:57:27	40.55	40.80	40.55	+0.35	1	1176
09:56:48	40.75	40.80	40.80	+0.60	1	1175
09:56:33	40.60	40.75	40.75	+0.55	1	1174
09:56:25	40.60	40.70	40.75	+0.55	2	1173
09:56:25	40.60	40.70	40.70	+0.50	1	1171
09:56:25	40.70	40.75	40.70	+0.50	2	1170
09:56:12	40.60	40.65	40.65	+0.45	2	1168
09:55:33	40.50	40.60	40.60	+0.40	1	1166
09:55:33	40.50	40.60	40.60	+0.40	1	1165
09:55:29	40.45	40.50	40.50	+0.30	4	1164
09:55:23	40.45	40.50	40.50	+0.30	3	1160
09:54:54	40.50	40.60	40.50	+0.30	1	1157
09:54:14	40.50	40.60	40.50	+0.30	3	1156
09:54:13	40.50	40.55	40.55	+0.35	1	1153
09:52:26	40.35	40.45	40.45	+0.25	1	1152
09:51:12	40.35	40.45	40.35	+0.15	1	1151
09:50:09	40.30	40.35	40.35	+0.15	2	1150
09:50:09	40.25	40.30	40.30	+0.10	14	1148
09:49:56	40.25	40.30	40.25	+0.05	1	1134
09:49:38	40.30	40.35	40.30	+0.10	1	1133
09:49:14	40.35	40.40	40.35	+0.15	5	1132
09:48:02	40.35	40.40	40.35	+0.15	1	1127
09:47:01	40.35	40.45	40.35	+0.15	1	1126
09:47:01	40.40	40.45	40.40	+0.20	1	1125
09:46:44	40.25	40.35	40.35	+0.15	1	1124
09:46:37	40.20	40.30	40.30	+0.10	1	1123
09:46:26	40.20	40.25	40.25	+0.05	1	1122
09:45:25	40.15	40.20	40.20	0	1	1121
09:44:30	40.15	40.20	40.20	0	1	1120
09:44:17	40.15	40.20	40.15	-0.05	3	1119
09:44:14	40.15	40.20	40.15	-0.05	1	1116
09:43:55	40.20	40.25	40.20	0	3	1115
09:43:45	40.25	40.35	40.25	+0.05	1	1112
09:43:26	40.25	40.35	40.35	+0.15	1	1111
09:43:14	40.35	40.45	40.35	+0.15	2	1110
09:42:34	40.35	40.45	40.35	+0.15	1	1108
09:42:13	40.35	40.45	40.35	+0.15	3	1107
09:41:39	40.35	40.45	40.35	+0.15	1	1104
09:40:42	40.35	40.45	40.35	+0.15	2	1103
09:40:39	40.40	40.45	40.40	+0.20	1	1101
09:40:36	40.40	40.45	40.40	+0.20	1	1100
09:40:13	40.45	40.55	40.45	+0.25	1	1099
09:40:07	40.40	40.45	40.40	+0.20	3	1098
09:40:02	40.40	40.45	40.40	+0.20	1	1095
09:39:35	40.45	40.50	40.45	+0.25	1	1094
09:39:27	40.50	40.55	40.50	+0.30	6	1093
09:39:27	40.50	40.55	40.50	+0.30	8	1087
09:39:25	40.50	40.55	40.50	+0.30	1	1079
09:39:15	40.55	40.60	40.55	+0.35	1	1078
09:38:52	40.60	40.65	40.60	+0.40	1	1077
09:38:46	40.60	40.70	40.60	+0.40	1	1076
09:38:46	40.60	40.70	40.60	+0.40	1	1075
09:38:46	40.60	40.70	40.60	+0.40	2	1074
09:38:21	40.70	40.80	40.70	+0.50	1	1072
09:38:08	40.70	40.80	40.80	+0.60	1	1071
09:37:10	40.70	40.80	40.80	+0.60	1	1070
09:36:46	40.75	40.90	40.75	+0.55	1	1069
09:36:35	40.80	40.90	40.80	+0.60	2	1068
09:36:33	40.80	40.90	40.90	+0.70	2	1066
09:36:23	40.80	40.90	40.80	+0.60	1	1064
09:33:55	40.70	40.85	40.70	+0.50	1	1063
09:33:55	40.75	40.90	40.75	+0.55	3	1062
09:32:59	40.75	40.80	40.75	+0.55	2	1059
09:32:59	40.80	40.85	40.80	+0.60	1	1057
09:32:52	40.75	40.90	40.75	+0.55	2	1056
09:32:02	40.75	40.90	40.90	+0.70	1	1054
09:31:52	40.75	40.90	40.90	+0.70	5	1053
09:31:49	40.70	40.85	40.85	+0.65	4	1048
09:31:05	40.70	40.90	40.70	+0.50	1	1044
09:30:48	40.60	40.80	40.60	+0.40	2	1043
09:30:29	40.55	40.60	40.60	+0.40	3	1041
09:30:29	40.55	40.60	40.60	+0.40	5	1038
09:30:21	40.55	40.60	40.60	+0.40	3	1033
09:30:12	40.55	40.60	40.55	+0.35	1	1030
09:29:31	40.50	40.60	40.50	+0.30	2	1029
09:29:24	40.50	40.60	40.50	+0.30	3	1027
09:29:04	40.50	40.55	40.60	+0.40	4	1024
09:29:04	40.50	40.55	40.55	+0.35	1	1020
09:27:54	40.60	40.80	40.60	+0.40	1	1019
09:27:54	40.55	40.75	40.75	+0.55	1	1018
09:27:21	40.65	40.80	40.50	+0.30	10	1017
09:27:21	40.65	40.80	40.55	+0.35	3	1007
09:27:21	40.65	40.80	40.60	+0.40	3	1004
09:27:21	40.65	40.80	40.65	+0.45	2	1001
09:26:59	40.50	40.75	40.50	+0.30	1	999
09:26:55	40.60	40.80	40.60	+0.40	4	998
09:26:55	40.60	40.80	40.60	+0.40	1	994
09:26:49	40.65	40.80	40.65	+0.45	1	993
09:26:37	40.70	40.80	40.70	+0.50	1	992
09:26:37	40.75	40.80	40.75	+0.55	2	991
09:26:37	40.80	40.85	40.80	+0.60	7	989
09:25:49	40.90	40.95	40.90	+0.70	1	982
09:25:48	40.95	41.00	40.90	+0.70	2	981
09:25:48	40.95	41.00	40.95	+0.75	10	979
09:25:39	40.95	41.00	40.95	+0.75	1	969
09:25:27	40.90	40.95	40.95	+0.75	1	968
09:25:20	40.90	40.95	40.95	+0.75	2	967
09:25:17	40.90	40.95	40.90	+0.70	1	965
09:25:13	40.95	41.15	40.90	+0.70	6	964
09:25:13	40.95	41.15	40.95	+0.75	3	958
09:25:13	40.90	40.95	40.95	+0.75	1	955
09:25:13	41.00	41.15	41.00	+0.80	1	954
09:25:10	40.90	40.95	40.95	+0.75	1	953
09:25:09	40.95	41.10	40.95	+0.75	1	952
09:25:09	40.95	41.10	40.95	+0.75	1	951
09:25:04	40.95	41.15	40.95	+0.75	1	950
09:24:46	40.95	41.10	40.95	+0.75	5	949
09:24:46	40.95	41.05	41.05	+0.85	3	944
09:24:42	40.95	41.05	41.05	+0.85	1	941
09:24:42	41.00	41.10	41.00	+0.80	2	940
09:24:42	41.00	41.15	41.00	+0.80	1	938
09:24:41	41.05	41.20	41.05	+0.85	2	937
09:24:41	41.10	41.25	41.10	+0.90	2	935
09:24:41	41.20	41.30	41.20	+1.00	1	933
09:24:41	41.10	41.20	41.20	+1.00	1	932
09:24:36	41.10	41.20	41.25	+1.05	2	931
09:24:36	41.10	41.20	41.20	+1.00	1	929
09:24:33	41.15	41.30	41.15	+0.95	4	928
09:24:33	41.15	41.30	41.30	+1.10	2	924
09:24:31	41.20	41.30	41.20	+1.00	2	922
09:24:30	41.20	41.40	41.20	+1.00	2	920
09:24:30	41.15	41.35	41.35	+1.15	1	918
09:24:24	41.30	41.35	41.30	+1.10	1	917
09:24:24	41.15	41.30	41.30	+1.10	3	916
09:24:21	41.20	41.30	41.20	+1.00	2	913
09:24:19	41.10	41.30	41.30	+1.10	4	911
09:24:13	41.00	41.15	41.30	+1.10	10	907
09:24:13	41.00	41.15	41.25	+1.05	5	897
09:24:13	41.00	41.15	41.15	+0.95	2	892
09:24:12	41.00	41.15	41.00	+0.80	1	890
09:24:11	41.05	41.15	41.05	+0.85	3	889
09:24:11	41.00	41.10	41.10	+0.90	5	886
09:24:02	40.95	41.05	41.05	+0.85	1	881
09:24:02	41.00	41.10	41.00	+0.80	1	880
09:24:01	41.00	41.10	41.00	+0.80	2	879
09:23:57	41.10	41.15	41.10	+0.90	1	877
09:23:56	40.90	41.10	41.15	+0.95	3	876
09:23:56	40.90	41.10	41.10	+0.90	2	873
09:23:55	40.95	41.10	40.95	+0.75	1	871
09:23:55	41.05	41.10	41.05	+0.85	1	870
09:23:52	40.90	41.05	41.05	+0.85	1	869
09:23:52	40.95	41.10	40.95	+0.75	1	868
09:23:52	41.00	41.10	41.00	+0.80	1	867
09:23:48	41.10	41.15	41.10	+0.90	1	866
09:23:45	41.05	41.15	41.05	+0.85	1	865
09:23:44	40.95	41.15	41.15	+0.95	1	864
09:23:43	41.00	41.15	40.95	+0.75	3	863
09:23:43	41.00	41.15	41.00	+0.80	1	860
09:23:43	41.05	41.15	41.05	+0.85	4	859
09:23:41	41.05	41.15	41.15	+0.95	4	855
09:23:39	41.00	41.10	41.30	+1.10	3	851
09:23:39	41.00	41.10	41.25	+1.05	2	848
09:23:39	41.00	41.10	41.20	+1.00	18	846
09:23:39	41.00	41.10	41.15	+0.95	1	828
09:23:39	41.00	41.10	41.10	+0.90	1	827
09:23:37	40.95	41.10	40.95	+0.75	1	826
09:23:33	40.90	41.10	41.15	+0.95	8	825
09:23:33	40.90	41.10	41.10	+0.90	2	817
09:23:32	41.00	41.10	41.00	+0.80	2	815
09:23:31	40.90	40.95	41.15	+0.95	1	813
09:23:31	40.90	40.95	41.10	+0.90	3	812
09:23:31	40.90	40.95	41.05	+0.85	4	809
09:23:31	40.90	40.95	40.95	+0.75	2	805
09:23:31	40.90	40.95	40.90	+0.70	1	803
09:23:28	40.90	40.95	40.95	+0.75	1	802
09:23:27	40.90	40.95	40.90	+0.70	2	801
09:23:27	40.90	40.95	40.95	+0.75	5	799
09:23:26	40.90	40.95	40.90	+0.70	1	794
09:23:26	41.00	41.15	40.95	+0.75	11	793
09:23:26	41.00	41.15	41.00	+0.80	1	782
09:23:24	40.95	41.10	41.15	+0.95	1	781
09:23:24	40.95	41.10	41.10	+0.90	1	780
09:23:23	40.95	41.10	41.10	+0.90	1	779
09:23:23	41.00	41.15	41.00	+0.80	7	778
09:23:23	41.10	41.20	41.10	+0.90	1	771
09:23:22	41.05	41.20	41.05	+0.85	1	770
09:23:20	41.00	41.10	41.10	+0.90	1	769
09:23:17	41.00	41.25	41.25	+1.05	1	768
09:23:16	41.00	41.10	41.10	+0.90	1	767
09:23:14	40.90	41.25	41.30	+1.10	1	766
09:23:14	40.90	41.25	41.25	+1.05	2	765
09:23:14	40.85	41.10	41.30	+1.10	2	763
09:23:14	40.85	41.10	41.25	+1.05	4	761
09:23:14	40.85	41.10	41.20	+1.00	1	757
09:23:14	40.85	41.10	41.15	+0.95	1	756
09:23:14	40.85	41.10	41.10	+0.90	2	755
09:23:12	41.00	41.10	41.00	+0.80	1	753
09:23:11	40.85	41.10	41.20	+1.00	3	752
09:23:11	40.85	41.10	41.15	+0.95	1	749
09:23:11	40.85	41.10	41.10	+0.90	1	748
09:23:10	41.00	41.10	41.00	+0.80	1	747
09:23:09	41.00	41.10	41.00	+0.80	1	746
09:23:08	41.00	41.10	41.00	+0.80	1	745
09:23:08	41.00	41.10	41.00	+0.80	1	744
09:23:07	40.80	41.00	41.00	+0.80	1	743
09:23:07	40.75	41.00	41.00	+0.80	5	742
09:23:07	40.95	41.00	40.95	+0.75	1	737
09:23:07	40.95	41.00	40.95	+0.75	1	736
09:23:07	40.95	41.00	40.95	+0.75	1	735
09:23:07	40.75	41.00	41.00	+0.80	1	734
09:23:05	40.75	41.00	41.00	+0.80	1	733
09:23:04	40.70	41.00	41.00	+0.80	1	732
09:23:03	40.95	41.00	40.95	+0.75	1	731
09:23:03	40.95	41.00	40.95	+0.75	1	730
09:23:02	40.95	41.00	40.95	+0.75	1	729
09:23:01	40.75	41.00	41.00	+0.80	1	728
09:23:00	40.65	40.95	40.95	+0.75	1	727
09:22:59	40.60	40.80	40.95	+0.75	1	726
09:22:59	40.60	40.80	40.85	+0.65	1	725
09:22:59	40.60	40.80	40.80	+0.60	1	724
09:22:59	40.50	40.65	40.65	+0.45	6	723
09:22:59	40.50	40.65	40.65	+0.45	1	717
09:22:56	40.50	40.65	40.65	+0.45	1	716
09:22:55	40.45	40.60	40.60	+0.40	1	715
09:22:55	40.40	40.60	40.60	+0.40	3	714
09:22:52	40.35	40.50	40.50	+0.30	9	711
09:22:51	40.25	40.45	40.50	+0.30	2	702
09:22:51	40.25	40.45	40.45	+0.25	2	700
09:22:48	40.30	40.50	40.30	+0.10	2	698
09:22:47	40.45	40.50	40.45	+0.25	1	696
09:22:46	40.30	40.50	40.50	+0.30	1	695
09:22:45	40.45	40.50	40.45	+0.25	1	694
09:22:40	40.45	40.50	40.45	+0.25	1	693
09:22:33	40.15	40.45	40.45	+0.25	1	692
09:22:30	40.05	40.20	40.20	0	2	691
09:22:30	40.00	40.20	40.20	0	8	689
09:22:30	40.00	40.20	40.20	0	1	681
09:22:30	40.00	40.20	40.20	0	8	680
09:22:25	40.00	40.20	40.20	0	9	672
09:22:25	39.95	40.20	40.20	0	3	663
09:22:21	39.80	40.10	40.10	-0.10	7	660
09:22:21	39.70	40.00	40.05	-0.15	21	653
09:22:21	39.70	40.00	40.00	-0.20	3	632
09:22:20	40.00	40.05	40.00	-0.20	3	629
09:22:20	40.00	40.05	40.00	-0.20	3	626
09:22:20	40.00	40.05	40.00	-0.20	1	623
09:22:20	39.75	40.00	40.00	-0.20	1	622
09:22:04	39.55	39.75	39.85	-0.35	2	621
09:22:04	39.55	39.75	39.80	-0.40	1	619
09:22:04	39.55	39.75	39.75	-0.45	1	618
09:22:01	39.50	39.70	39.70	-0.50	1	617
09:21:46	39.35	39.50	39.50	-0.70	7	616
09:21:31	39.50	39.70	39.50	-0.70	4	609
09:21:16	39.50	39.70	39.50	-0.70	1	605
09:21:14	39.40	39.50	39.50	-0.70	1	604
09:21:02	39.45	39.50	39.45	-0.75	1	603
09:20:46	39.45	39.50	39.45	-0.75	1	602
09:20:37	39.30	39.45	39.45	-0.75	1	601
09:20:36	39.35	39.50	39.30	-0.90	2	600
09:20:36	39.35	39.50	39.35	-0.85	2	598
09:20:26	39.35	39.45	39.45	-0.75	2	596
09:20:06	39.30	39.50	39.50	-0.70	1	594
09:20:01	39.30	39.45	39.50	-0.70	1	593
09:20:01	39.30	39.45	39.45	-0.75	1	592
09:19:53	39.30	39.40	39.30	-0.90	2	591
09:19:53	39.35	39.45	39.35	-0.85	2	589
09:19:49	39.40	39.50	39.40	-0.80	3	587
09:19:42	39.40	39.50	39.50	-0.70	1	584
09:19:39	39.45	39.50	39.45	-0.75	2	583
09:19:35	39.40	39.50	39.50	-0.70	3	581
09:19:15	39.40	39.50	39.50	-0.70	3	578
09:19:04	39.50	39.65	39.50	-0.70	1	575
09:18:55	39.50	39.70	39.50	-0.70	2	574
09:18:34	39.40	39.50	39.50	-0.70	1	572
09:18:34	39.55	39.70	39.50	-0.70	2	571
09:18:34	39.55	39.70	39.55	-0.65	1	569
09:18:21	39.45	39.50	39.50	-0.70	1	568
09:18:19	39.50	39.70	39.50	-0.70	1	567
09:18:18	39.45	39.60	39.60	-0.60	2	566
09:18:12	39.55	39.60	39.55	-0.65	1	564
09:18:10	39.50	39.70	39.50	-0.70	7	563
09:18:05	39.50	39.65	39.65	-0.55	3	556
09:18:02	39.60	39.65	39.60	-0.60	1	553
09:18:02	39.60	39.65	39.60	-0.60	1	552
09:18:02	39.55	39.70	39.55	-0.65	3	551
09:18:01	39.55	39.70	39.70	-0.50	1	548
09:17:45	39.55	39.70	39.70	-0.50	1	547
09:17:36	39.60	39.70	39.60	-0.60	1	546
09:17:28	39.70	39.75	39.70	-0.50	1	545
09:17:20	39.75	39.90	39.70	-0.50	10	544
09:17:20	39.75	39.90	39.75	-0.45	2	534
09:17:12	39.75	39.90	39.75	-0.45	1	532
09:16:51	39.80	39.90	39.75	-0.45	4	531
09:16:51	39.80	39.90	39.80	-0.40	1	527
09:16:26	39.75	39.80	39.80	-0.40	2	526
09:16:13	39.75	39.95	39.70	-0.50	2	524
09:16:13	39.75	39.95	39.75	-0.45	4	522
09:16:13	39.70	39.85	39.85	-0.35	1	518
09:15:58	39.80	39.85	39.80	-0.40	1	517
09:15:44	39.70	39.75	39.70	-0.50	1	516
09:15:34	39.70	39.80	39.70	-0.50	1	515
09:15:33	39.75	39.80	39.75	-0.45	1	514
09:15:16	39.70	39.80	39.80	-0.40	1	513
09:15:13	39.75	39.85	39.70	-0.50	1	512
09:15:13	39.75	39.85	39.75	-0.45	1	511
09:15:10	39.75	39.85	39.75	-0.45	3	510
09:15:03	39.80	39.85	39.80	-0.40	1	507
09:15:03	39.80	39.85	39.80	-0.40	1	506
09:15:01	39.80	39.95	39.95	-0.25	2	505
09:14:59	39.85	39.95	39.85	-0.35	1	503
09:14:59	39.85	40.00	39.85	-0.35	5	502
09:14:19	39.95	40.05	39.95	-0.25	1	497
09:14:19	39.95	40.05	39.95	-0.25	2	496
09:13:48	40.00	40.05	40.00	-0.20	1	494
09:13:31	40.00	40.05	40.00	-0.20	1	493
09:13:20	40.00	40.05	40.00	-0.20	2	492
09:13:16	40.00	40.05	40.00	-0.20	3	490
09:12:59	40.00	40.05	40.00	-0.20	2	487
09:12:45	40.00	40.05	40.05	-0.15	1	485
09:12:31	39.95	40.00	40.00	-0.20	1	484
09:12:17	39.95	40.00	40.00	-0.20	1	483
09:12:05	40.00	40.05	40.00	-0.20	2	482
09:12:01	39.95	40.00	40.00	-0.20	1	480
09:11:53	40.00	40.05	40.00	-0.20	1	479
09:11:52	40.00	40.05	40.00	-0.20	3	478
09:11:52	40.00	40.05	40.00	-0.20	2	475
09:11:48	40.05	40.10	40.05	-0.15	6	473
09:11:46	40.05	40.10	40.05	-0.15	1	467
09:11:41	40.05	40.10	40.10	-0.10	10	466
09:11:37	40.05	40.10	40.05	-0.15	7	456
09:11:37	40.05	40.10	40.10	-0.10	3	449
09:11:27	40.05	40.10	40.05	-0.15	1	446
09:11:07	40.00	40.20	40.00	-0.20	2	445
09:10:42	39.85	40.00	40.00	-0.20	2	443
09:10:37	39.85	40.00	39.85	-0.35	2	441
09:10:35	39.75	39.85	39.85	-0.35	1	439
09:10:21	39.95	40.05	39.95	-0.25	1	438
09:10:11	40.00	40.15	40.00	-0.20	2	437
09:10:03	39.95	40.00	40.00	-0.20	2	435
09:10:03	40.00	40.10	40.00	-0.20	3	433
09:10:01	40.00	40.10	40.00	-0.20	10	430
09:09:59	40.00	40.10	40.00	-0.20	1	420
09:09:37	40.00	40.15	40.00	-0.20	4	419
09:09:31	40.05	40.20	40.05	-0.15	3	415
09:09:31	40.10	40.25	40.05	-0.15	1	412
09:09:31	40.10	40.25	40.10	-0.10	1	411
09:09:30	40.15	40.30	40.15	-0.05	6	410
09:09:27	40.20	40.35	40.20	0	8	404
09:09:23	40.25	40.40	40.25	+0.05	3	396
09:09:18	40.30	40.45	40.30	+0.10	1	393
09:09:13	40.25	40.30	40.30	+0.10	1	392
09:09:07	40.25	40.30	40.30	+0.10	1	391
09:09:02	40.25	40.30	40.30	+0.10	1	390
09:09:01	40.25	40.30	40.25	+0.05	2	389
09:08:55	40.25	40.30	40.30	+0.10	3	387
09:08:47	40.25	40.30	40.25	+0.05	1	384
09:08:44	40.25	40.30	40.30	+0.10	1	383
09:08:42	40.25	40.30	40.25	+0.05	4	382
09:08:24	40.25	40.30	40.30	+0.10	1	378
09:08:07	40.20	40.30	40.30	+0.10	7	377
09:08:01	40.20	40.25	40.25	+0.05	1	370
09:07:58	40.20	40.30	40.30	+0.10	1	369
09:07:46	40.20	40.25	40.25	+0.05	1	368
09:07:41	40.20	40.25	40.20	0	1	367
09:07:30	40.15	40.20	40.20	0	3	366
09:07:30	40.10	40.20	40.20	0	3	363
09:07:29	40.10	40.20	40.20	0	1	360
09:07:08	40.05	40.20	40.20	0	1	359
09:06:57	40.05	40.20	40.20	0	1	358
09:06:45	40.20	40.25	40.20	0	5	357
09:06:45	40.20	40.25	40.20	0	4	352
09:06:43	40.20	40.25	40.20	0	3	348
09:06:40	40.20	40.30	40.20	0	5	345
09:06:32	40.30	40.50	40.30	+0.10	1	340
09:06:27	40.30	40.50	40.25	+0.05	3	339
09:06:27	40.30	40.50	40.30	+0.10	2	336
09:06:25	40.30	40.50	40.30	+0.10	1	334
09:06:18	40.40	40.50	40.40	+0.20	1	333
09:06:18	40.20	40.40	40.40	+0.20	2	332
09:06:17	40.20	40.40	40.20	0	1	330
09:06:09	40.30	40.40	40.30	+0.10	1	329
09:06:01	40.40	40.50	40.40	+0.20	2	328
09:05:55	40.50	40.55	40.50	+0.30	7	326
09:05:50	40.50	40.65	40.50	+0.30	2	319
09:05:49	40.55	40.70	40.55	+0.35	1	317
09:05:48	40.55	40.70	40.70	+0.50	2	316
09:05:41	40.60	40.70	40.60	+0.40	8	314
09:05:41	40.65	40.75	40.65	+0.45	3	306
09:05:41	40.65	40.75	40.65	+0.45	1	303
09:05:19	40.80	40.85	40.80	+0.60	1	302
09:05:13	40.65	40.80	40.80	+0.60	1	301
09:05:11	40.65	40.80	40.80	+0.60	1	300
09:05:04	40.60	40.80	40.80	+0.60	2	299
09:04:47	40.80	40.90	40.80	+0.60	5	297
09:04:47	40.80	40.90	40.80	+0.60	3	292
09:04:47	40.80	40.90	40.80	+0.60	10	289
09:04:44	40.80	40.90	40.80	+0.60	1	279
09:04:25	40.80	41.00	41.00	+0.80	10	278
09:04:14	40.85	41.00	41.00	+0.80	1	268
09:04:09	41.00	41.05	40.80	+0.60	5	267
09:04:09	41.00	41.05	40.85	+0.65	5	262
09:04:09	41.00	41.05	40.90	+0.70	7	257
09:04:09	41.00	41.05	40.95	+0.75	2	250
09:04:09	41.00	41.05	41.00	+0.80	1	248
09:04:08	41.00	41.05	41.05	+0.85	2	247
09:04:06	41.05	41.10	41.05	+0.85	1	245
09:03:58	41.05	41.10	41.05	+0.85	1	244
09:03:56	41.05	41.10	41.05	+0.85	1	243
09:03:56	41.05	41.10	41.05	+0.85	1	242
09:03:56	41.10	41.20	41.00	+0.80	7	241
09:03:56	41.10	41.20	41.05	+0.85	5	234
09:03:56	41.10	41.20	41.10	+0.90	1	229
09:03:55	41.15	41.20	41.15	+0.95	2	228
09:03:48	41.15	41.25	41.15	+0.95	1	226
09:03:44	41.15	41.20	41.25	+1.05	2	225
09:03:44	41.15	41.20	41.20	+1.00	3	223
09:03:34	41.15	41.20	41.15	+0.95	5	220
09:03:14	41.10	41.20	41.20	+1.00	1	215
09:03:09	41.10	41.15	41.20	+1.00	1	214
09:03:09	41.10	41.15	41.15	+0.95	2	213
09:03:06	41.10	41.15	41.10	+0.90	1	211
09:03:04	41.10	41.20	41.10	+0.90	4	210
09:02:58	41.10	41.20	41.10	+0.90	3	206
09:02:55	41.10	41.15	41.15	+0.95	5	203
09:02:54	41.10	41.15	41.10	+0.90	2	198
09:02:53	41.10	41.15	41.15	+0.95	2	196
09:02:52	41.10	41.15	41.15	+0.95	1	194
09:02:51	41.15	41.20	41.15	+0.95	2	193
09:02:39	41.15	41.20	41.25	+1.05	3	191
09:02:39	41.15	41.20	41.20	+1.00	1	188
09:02:39	41.20	41.25	41.20	+1.00	13	187
09:02:39	41.20	41.25	41.20	+1.00	4	174
09:02:38	41.20	41.25	41.25	+1.05	1	170
09:02:37	41.25	41.30	41.25	+1.05	1	169
09:02:32	41.25	41.30	41.30	+1.10	1	168
09:02:23	41.20	41.25	41.25	+1.05	1	167
09:02:22	41.20	41.25	41.25	+1.05	1	166
09:02:22	41.20	41.25	41.25	+1.05	1	165
09:02:22	41.20	41.25	41.25	+1.05	2	164
09:02:14	41.20	41.25	41.25	+1.05	1	162
09:02:09	41.20	41.25	41.20	+1.00	1	161
09:02:06	41.20	41.25	41.20	+1.00	1	160
09:02:03	41.20	41.25	41.25	+1.05	1	159
09:01:54	41.25	41.30	41.25	+1.05	1	158
09:01:49	41.15	41.20	41.20	+1.00	1	157
09:01:48	41.20	41.30	41.20	+1.00	1	156
09:01:30	41.20	41.30	41.20	+1.00	4	155
09:01:30	41.00	41.15	41.20	+1.00	2	151
09:01:30	41.00	41.15	41.15	+0.95	4	149
09:01:29	41.05	41.15	41.05	+0.85	2	145
09:01:23	41.05	41.20	41.20	+1.00	2	143
09:01:21	41.00	41.20	41.20	+1.00	1	141
09:01:19	41.00	41.20	41.00	+0.80	6	140
09:01:18	41.00	41.20	41.20	+1.00	5	134
09:01:10	41.00	41.15	41.20	+1.00	2	129
09:01:10	41.00	41.15	41.15	+0.95	1	127
09:01:08	41.00	41.15	41.00	+0.80	1	126
09:01:08	41.00	41.15	41.00	+0.80	4	125
09:01:06	41.00	41.15	41.00	+0.80	1	121
09:00:57	41.00	41.20	41.00	+0.80	1	120
09:00:56	40.95	41.00	41.00	+0.80	2	119
09:00:56	40.95	41.00	41.00	+0.80	20	117
09:00:56	40.95	41.00	40.95	+0.75	2	97
09:00:52	40.85	41.00	40.85	+0.65	6	95
09:00:52	40.85	40.95	40.95	+0.75	2	89
09:00:49	40.85	40.95	40.95	+0.75	1	87
09:00:46	40.85	40.95	40.95	+0.75	6	86
09:00:39	40.60	40.85	40.85	+0.65	1	80
09:00:23	40.75	40.85	40.75	+0.55	1	79
09:00:23	40.75	40.85	40.75	+0.55	1	78
09:00:19	40.75	40.85	40.75	+0.55	1	77
09:00:18	40.75	40.90	40.75	+0.55	5	76
09:00:09	40.75	40.90	40.75	+0.55	1	71
09:00:05	40.80	41.00	40.80	+0.60	1	70
09:00:05	--	--	41.00	+0.80	69	69

　

其他人也逛...

Apple iPhone 17 (256G)

LG 樂金217公升智慧變頻雙門冰箱GN-L217SVN(星辰銀)

Apple iPhone 17 Pro (256G)

麥當勞豬肉滿福堡好禮即享券

家樂福10000元好禮即享券(餘額型)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

麥當勞大麥克好禮即享券

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

麥當勞雙層牛肉吉事堡好禮即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 17 Pro Max (512G)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

台普威擬5/27登錄興櫃　日本今...

財部：綜所稅結算申報倒數　逾5...

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

‧外資買超494億元連3買　加碼004...
‧是方電訊三方合作　推企業私有...
‧【台股盤後】AI概念股助攻　台...

加密貨幣

比特幣BTC	77164.41	493.75	0.64%
以太幣ETH	2110.44	-5.10	-0.24%
瑞波幣XRP	1.35	-0.01	-0.55%
比特幣現金BCH	351.04	-4.45	-1.25%
萊特幣LTC	52.73	-0.70	-1.32%
卡達幣ADA	0.244399	0.00	-0.60%
波場幣TRX	0.371190	0.01	2.41%
恆星幣XLM	0.150025	0.00	1.39%

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。