最新國銀去年底對中國曝險7008億元創歷年新低熱門[公告] 新代:公告本公司114年度合併財務報告董事會召開日期

更新報價

太　極 (4934) 光電業上市

20.75 ▲+1.85 +9.79% 1.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.85	6,728	20.75	1,473	－－	－－	18.00	20.75	17.65	18.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	20.75	--	20.75	+1.85	1	6728
13:30:00	20.75	--	20.75	+1.85	1	6727
13:24:51	市價	--	20.75	+1.85	1	6726
13:24:26	市價	--	20.75	+1.85	3	6725
13:24:26	市價	--	20.75	+1.85	1	6722
13:24:10	市價	--	20.75	+1.85	1	6721
13:22:07	市價	--	20.75	+1.85	1	6720
13:21:38	市價	--	20.75	+1.85	2	6719
13:21:06	市價	--	20.75	+1.85	5	6717
13:20:21	市價	--	20.75	+1.85	2	6712
13:19:26	市價	--	20.75	+1.85	1	6710
13:19:15	市價	--	20.75	+1.85	4	6709
13:18:31	市價	--	20.75	+1.85	5	6705
13:17:51	市價	--	20.75	+1.85	1	6700
13:16:34	市價	--	20.75	+1.85	5	6699
13:16:25	市價	--	20.75	+1.85	1	6694
13:13:38	市價	--	20.75	+1.85	1	6693
13:12:46	市價	--	20.75	+1.85	5	6692
13:11:20	市價	--	20.75	+1.85	1	6687
13:11:02	市價	--	20.75	+1.85	2	6686
13:09:00	市價	--	20.75	+1.85	2	6684
13:07:58	市價	--	20.75	+1.85	1	6682
13:05:39	市價	--	20.75	+1.85	10	6681
13:05:38	市價	--	20.75	+1.85	2	6671
13:05:15	市價	--	20.75	+1.85	1	6669
13:04:53	市價	--	20.75	+1.85	2	6668
13:04:39	市價	--	20.75	+1.85	5	6666
13:04:05	市價	--	20.75	+1.85	3	6661
13:04:05	市價	--	20.75	+1.85	4	6658
13:03:34	市價	--	20.75	+1.85	1	6654
13:01:28	市價	--	20.75	+1.85	1	6653
13:00:35	市價	--	20.75	+1.85	2	6652
13:00:09	市價	--	20.75	+1.85	1	6650
12:59:44	市價	--	20.75	+1.85	1	6649
12:59:39	市價	--	20.75	+1.85	1	6648
12:59:12	市價	--	20.75	+1.85	10	6647
12:58:57	市價	--	20.75	+1.85	1	6637
12:58:40	市價	--	20.75	+1.85	1	6636
12:58:14	市價	--	20.75	+1.85	1	6635
12:58:03	市價	--	20.75	+1.85	2	6634
12:57:54	市價	--	20.75	+1.85	2	6632
12:57:15	市價	--	20.75	+1.85	1	6630
12:56:31	市價	--	20.75	+1.85	2	6629
12:56:01	市價	--	20.75	+1.85	1	6627
12:54:35	市價	--	20.75	+1.85	1	6626
12:54:32	市價	--	20.75	+1.85	1	6625
12:52:56	市價	--	20.75	+1.85	1	6624
12:52:56	市價	--	20.75	+1.85	2	6623
12:52:37	市價	--	20.75	+1.85	20	6621
12:52:36	市價	--	20.75	+1.85	1	6601
12:51:20	市價	--	20.75	+1.85	12	6600
12:49:48	市價	--	20.75	+1.85	1	6588
12:48:42	市價	--	20.75	+1.85	1	6587
12:48:26	市價	--	20.75	+1.85	1	6586
12:46:19	市價	--	20.75	+1.85	1	6585
12:45:03	市價	--	20.75	+1.85	1	6584
12:44:44	市價	--	20.75	+1.85	1	6583
12:44:38	市價	--	20.75	+1.85	2	6582
12:44:13	市價	--	20.75	+1.85	5	6580
12:43:23	市價	--	20.75	+1.85	1	6575
12:42:32	市價	--	20.75	+1.85	3	6574
12:42:30	市價	--	20.75	+1.85	3	6571
12:41:50	市價	--	20.75	+1.85	1	6568
12:39:42	市價	--	20.75	+1.85	5	6567
12:37:08	市價	--	20.75	+1.85	2	6562
12:37:04	市價	--	20.75	+1.85	2	6560
12:36:31	市價	--	20.75	+1.85	10	6558
12:35:18	市價	--	20.75	+1.85	2	6548
12:33:34	市價	--	20.75	+1.85	5	6546
12:33:09	市價	--	20.75	+1.85	1	6541
12:32:48	市價	--	20.75	+1.85	1	6540
12:32:46	市價	--	20.75	+1.85	1	6539
12:32:16	市價	--	20.75	+1.85	1	6538
12:32:06	市價	--	20.75	+1.85	2	6537
12:30:58	市價	--	20.75	+1.85	1	6535
12:30:29	市價	--	20.75	+1.85	2	6534
12:30:08	市價	--	20.75	+1.85	1	6532
12:30:08	市價	--	20.75	+1.85	10	6531
12:29:58	市價	--	20.75	+1.85	2	6521
12:29:48	市價	--	20.75	+1.85	5	6519
12:29:12	市價	--	20.75	+1.85	30	6514
12:28:04	市價	--	20.75	+1.85	34	6484
12:27:59	市價	--	20.75	+1.85	1	6450
12:27:36	市價	--	20.75	+1.85	5	6449
12:25:02	市價	--	20.75	+1.85	5	6444
12:24:23	市價	--	20.75	+1.85	3	6439
12:24:18	市價	--	20.75	+1.85	1	6436
12:24:04	市價	--	20.75	+1.85	2	6435
12:24:02	市價	--	20.75	+1.85	1	6433
12:23:58	市價	--	20.75	+1.85	1	6432
12:23:42	市價	--	20.75	+1.85	2	6431
12:22:46	市價	--	20.75	+1.85	1	6429
12:22:34	市價	--	20.75	+1.85	1	6428
12:22:25	市價	--	20.75	+1.85	2	6427
12:22:09	市價	--	20.75	+1.85	1	6425
12:21:11	市價	--	20.75	+1.85	2	6424
12:20:38	市價	--	20.75	+1.85	1	6422
12:20:37	市價	--	20.75	+1.85	3	6421
12:19:37	市價	--	20.75	+1.85	1	6418
12:19:12	20.70	20.75	20.75	+1.85	10	6417
12:19:12	20.70	20.75	20.75	+1.85	450	6407
12:19:11	20.70	20.75	20.75	+1.85	3	5957
12:19:09	20.70	20.75	20.75	+1.85	51	5954
12:19:07	20.70	20.75	20.75	+1.85	7	5903
12:19:04	20.70	20.75	20.75	+1.85	3	5896
12:19:03	20.70	20.75	20.75	+1.85	8	5893
12:19:03	20.70	20.75	20.75	+1.85	16	5885
12:19:02	20.70	20.75	20.75	+1.85	51	5869
12:19:01	20.70	20.75	20.75	+1.85	51	5818
12:18:54	20.70	20.75	20.75	+1.85	1	5767
12:18:24	20.70	20.75	20.70	+1.80	1	5766
12:18:10	20.70	20.75	20.70	+1.80	1	5765
12:18:04	20.70	20.75	20.75	+1.85	4	5764
12:18:01	20.70	20.75	20.75	+1.85	1	5760
12:17:49	20.70	20.75	20.70	+1.80	1	5759
12:17:39	20.70	20.75	20.75	+1.85	1	5758
12:17:29	20.70	20.75	20.75	+1.85	7	5757
12:17:24	20.70	20.75	20.75	+1.85	50	5750
12:17:07	20.70	20.75	20.75	+1.85	2	5700
12:16:59	20.70	20.75	20.75	+1.85	1	5698
12:16:57	20.70	20.75	20.75	+1.85	3	5697
12:16:44	20.70	20.75	20.75	+1.85	1	5694
12:16:39	20.70	20.75	20.75	+1.85	1	5693
12:16:38	20.70	20.75	20.70	+1.80	1	5692
12:16:15	20.70	20.75	20.75	+1.85	1	5691
12:15:18	20.70	20.75	20.70	+1.80	5	5690
12:14:55	20.70	20.75	20.70	+1.80	3	5685
12:14:35	20.70	20.75	20.75	+1.85	5	5682
12:14:16	20.70	20.75	20.75	+1.85	2	5677
12:13:31	20.70	20.75	20.75	+1.85	7	5675
12:13:24	20.70	20.75	20.70	+1.80	3	5668
12:12:57	20.70	20.75	20.70	+1.80	1	5665
12:12:56	20.70	20.75	20.75	+1.85	1	5664
12:12:45	20.70	20.75	20.75	+1.85	8	5663
12:12:41	20.70	20.75	20.75	+1.85	5	5655
12:12:25	20.65	20.70	20.70	+1.80	8	5650
12:12:21	20.65	20.70	20.70	+1.80	11	5642
12:12:14	20.65	20.70	20.70	+1.80	1	5631
12:12:13	20.70	20.75	20.70	+1.80	68	5630
12:12:13	20.70	20.75	20.75	+1.85	1	5562
12:11:57	20.70	20.75	20.70	+1.80	2	5561
12:11:08	20.70	20.75	20.70	+1.80	1	5559
12:11:02	20.70	20.75	20.75	+1.85	2	5558
12:10:55	20.70	20.75	20.75	+1.85	2	5556
12:10:50	20.70	20.75	20.70	+1.80	2	5554
12:10:50	20.70	20.75	20.75	+1.85	1	5552
12:10:40	20.70	20.75	20.75	+1.85	1	5551
12:10:26	20.70	20.75	20.75	+1.85	3	5550
12:10:22	20.70	20.75	20.75	+1.85	1	5547
12:10:17	20.70	20.75	20.75	+1.85	20	5546
12:10:02	20.70	20.75	20.75	+1.85	1	5526
12:10:02	20.70	20.75	20.75	+1.85	5	5525
12:09:27	20.70	20.75	20.75	+1.85	2	5520
12:09:17	20.70	20.75	20.75	+1.85	2	5518
12:09:11	20.70	20.75	20.75	+1.85	7	5516
12:09:04	20.70	20.75	20.75	+1.85	1	5509
12:08:57	20.70	20.75	20.75	+1.85	18	5508
12:08:49	20.70	20.75	20.75	+1.85	4	5490
12:08:49	20.70	20.75	20.75	+1.85	1	5486
12:08:09	20.70	20.75	20.75	+1.85	3	5485
12:08:06	20.70	20.75	20.75	+1.85	5	5482
12:07:38	20.70	20.75	20.75	+1.85	2	5477
12:07:16	20.70	20.75	20.75	+1.85	5	5475
12:06:59	20.70	20.75	20.75	+1.85	1	5470
12:06:55	20.70	20.75	20.75	+1.85	2	5469
12:06:55	20.70	20.75	20.75	+1.85	1	5467
12:06:45	20.70	20.75	20.75	+1.85	2	5466
12:06:28	20.70	20.75	20.75	+1.85	1	5464
12:06:27	20.70	20.75	20.75	+1.85	1	5463
12:06:25	20.70	20.75	20.75	+1.85	1	5462
12:06:14	20.70	20.75	20.75	+1.85	2	5461
12:06:10	20.70	20.75	20.75	+1.85	3	5459
12:05:57	20.70	20.75	20.75	+1.85	20	5456
12:05:23	20.70	20.75	20.70	+1.80	1	5436
12:05:22	20.70	20.75	20.70	+1.80	1	5435
12:05:20	20.70	20.75	20.70	+1.80	1	5434
12:05:00	20.70	20.75	20.70	+1.80	4	5433
12:04:12	20.70	20.75	20.70	+1.80	1	5429
12:03:50	20.70	20.75	20.75	+1.85	1	5428
12:03:47	20.70	20.75	20.70	+1.80	5	5427
12:02:26	20.70	20.75	20.70	+1.80	1	5422
12:02:06	20.70	20.75	20.70	+1.80	8	5421
12:01:54	20.70	20.75	20.75	+1.85	7	5413
12:01:24	20.70	20.75	20.75	+1.85	1	5406
12:01:23	20.70	20.75	20.75	+1.85	8	5405
12:01:22	20.70	20.75	20.75	+1.85	1	5397
12:01:22	20.70	20.75	20.75	+1.85	50	5396
12:01:06	20.70	20.75	20.75	+1.85	2	5346
12:01:04	20.70	20.75	20.75	+1.85	1	5344
12:00:59	20.70	20.75	20.75	+1.85	3	5343
12:00:55	20.70	20.75	20.75	+1.85	6	5340
12:00:42	20.70	20.75	20.75	+1.85	1	5334
12:00:12	20.70	20.75	20.75	+1.85	1	5333
12:00:12	20.70	20.75	20.75	+1.85	1	5332
12:00:05	20.70	20.75	20.75	+1.85	1	5331
11:59:28	20.70	20.75	20.75	+1.85	3	5330
11:59:25	20.70	20.75	20.75	+1.85	1	5327
11:59:11	20.70	20.75	20.75	+1.85	1	5326
11:58:47	20.70	20.75	20.75	+1.85	1	5325
11:58:45	20.70	20.75	20.75	+1.85	2	5324
11:58:39	20.70	20.75	20.75	+1.85	3	5322
11:58:35	20.70	20.75	20.75	+1.85	1	5319
11:58:28	20.70	20.75	20.75	+1.85	1	5318
11:58:24	20.70	20.75	20.70	+1.80	10	5317
11:58:23	20.70	20.75	20.75	+1.85	27	5307
11:58:19	20.70	20.75	20.75	+1.85	1	5280
11:58:18	20.70	20.75	20.75	+1.85	1	5279
11:58:16	20.70	20.75	20.75	+1.85	2	5278
11:58:11	20.70	20.75	20.75	+1.85	2	5276
11:58:10	20.70	20.75	20.75	+1.85	10	5274
11:58:03	20.70	20.75	20.70	+1.80	1	5264
11:58:01	20.70	20.75	20.75	+1.85	1	5263
11:58:00	20.70	20.75	20.75	+1.85	1	5262
11:57:51	20.70	20.75	20.75	+1.85	7	5261
11:57:50	20.70	20.75	20.75	+1.85	3	5254
11:57:39	20.70	20.75	20.75	+1.85	3	5251
11:57:36	20.70	20.75	20.75	+1.85	2	5248
11:57:31	20.70	20.75	20.75	+1.85	1	5246
11:57:23	20.70	20.75	20.75	+1.85	2	5245
11:57:06	20.70	20.75	20.75	+1.85	2	5243
11:57:02	20.70	20.75	20.70	+1.80	1	5241
11:56:58	20.70	20.75	20.70	+1.80	1	5240
11:56:38	20.70	20.75	20.70	+1.80	5	5239
11:56:34	20.70	20.75	20.75	+1.85	2	5234
11:56:31	20.70	20.75	20.75	+1.85	3	5232
11:56:30	20.70	20.75	20.75	+1.85	5	5229
11:56:22	20.70	20.75	20.75	+1.85	1	5224
11:56:22	20.70	20.75	20.75	+1.85	1	5223
11:55:59	20.70	20.75	20.75	+1.85	3	5222
11:55:46	20.70	20.75	20.75	+1.85	1	5219
11:55:41	20.70	20.75	20.75	+1.85	5	5218
11:55:36	20.70	20.75	20.75	+1.85	29	5213
11:55:36	20.70	20.75	20.75	+1.85	2	5184
11:55:33	20.70	20.75	20.75	+1.85	4	5182
11:55:20	20.70	20.75	20.75	+1.85	13	5178
11:55:15	20.65	20.70	20.70	+1.80	1	5165
11:55:12	20.65	20.70	20.70	+1.80	1	5164
11:55:09	20.65	20.70	20.70	+1.80	30	5163
11:55:09	20.65	20.70	20.70	+1.80	1	5133
11:54:47	20.65	20.70	20.70	+1.80	19	5132
11:54:42	20.65	20.70	20.70	+1.80	2	5113
11:54:35	20.65	20.70	20.70	+1.80	1	5111
11:54:29	20.65	20.70	20.70	+1.80	1	5110
11:54:21	20.65	20.70	20.70	+1.80	3	5109
11:54:02	20.65	20.70	20.65	+1.75	1	5106
11:52:12	20.60	20.70	20.60	+1.70	3	5105
11:50:37	20.60	20.70	20.60	+1.70	2	5102
11:48:50	20.60	20.70	20.60	+1.70	3	5100
11:47:42	20.55	20.60	20.60	+1.70	2	5097
11:47:40	20.55	20.60	20.60	+1.70	1	5095
11:47:34	20.55	20.60	20.60	+1.70	1	5094
11:47:20	20.55	20.60	20.60	+1.70	1	5093
11:47:17	20.55	20.60	20.60	+1.70	1	5092
11:47:15	20.55	20.60	20.60	+1.70	1	5091
11:47:08	20.55	20.60	20.60	+1.70	1	5090
11:47:08	20.55	20.60	20.60	+1.70	5	5089
11:46:33	20.50	20.60	20.60	+1.70	1	5084
11:46:28	20.60	20.70	20.60	+1.70	16	5083
11:46:26	20.60	20.70	20.60	+1.70	2	5067
11:46:21	20.60	20.65	20.65	+1.75	1	5065
11:46:17	20.60	20.65	20.65	+1.75	1	5064
11:46:09	20.60	20.65	20.65	+1.75	1	5063
11:46:03	20.60	20.65	20.65	+1.75	1	5062
11:45:57	20.60	20.65	20.65	+1.75	6	5061
11:45:43	20.60	20.65	20.65	+1.75	10	5055
11:45:40	20.50	20.60	20.60	+1.70	9	5045
11:45:20	20.50	20.60	20.60	+1.70	2	5036
11:45:15	20.50	20.55	20.55	+1.65	2	5034
11:45:11	20.50	20.55	20.55	+1.65	1	5032
11:45:08	20.50	20.55	20.55	+1.65	3	5031
11:44:45	20.55	20.60	20.55	+1.65	1	5028
11:44:27	20.55	20.60	20.50	+1.60	9	5027
11:44:27	20.55	20.60	20.55	+1.65	1	5018
11:44:07	20.55	20.60	20.50	+1.60	7	5017
11:44:07	20.55	20.60	20.55	+1.65	2	5010
11:44:06	20.55	20.60	20.55	+1.65	1	5008
11:43:45	20.55	20.60	20.55	+1.65	2	5007
11:43:23	20.55	20.60	20.60	+1.70	2	5005
11:43:20	20.50	20.60	20.60	+1.70	1	5003
11:43:18	20.50	20.55	20.55	+1.65	1	5002
11:43:18	20.55	20.60	20.55	+1.65	1	5001
11:43:02	20.55	20.60	20.55	+1.65	29	5000
11:42:34	20.60	20.65	20.60	+1.70	59	4971
11:42:30	20.65	20.70	20.65	+1.75	1	4912
11:42:26	20.65	20.70	20.65	+1.75	8	4911
11:42:10	20.65	20.70	20.65	+1.75	1	4903
11:41:37	20.65	20.70	20.65	+1.75	2	4902
11:41:36	20.65	20.70	20.65	+1.75	1	4900
11:41:22	20.60	20.65	20.65	+1.75	3	4899
11:41:17	20.65	20.70	20.65	+1.75	3	4896
11:40:57	20.65	20.70	20.65	+1.75	13	4893
11:40:10	20.65	20.70	20.70	+1.80	5	4880
11:39:01	20.65	20.70	20.70	+1.80	2	4875
11:38:44	20.65	20.70	20.70	+1.80	2	4873
11:38:44	20.65	20.70	20.70	+1.80	1	4871
11:38:36	20.65	20.70	20.70	+1.80	1	4870
11:38:10	20.65	20.70	20.70	+1.80	5	4869
11:37:17	20.65	20.70	20.65	+1.75	2	4864
11:36:06	20.65	20.70	20.65	+1.75	3	4862
11:35:20	20.65	20.70	20.65	+1.75	1	4859
11:34:46	20.65	20.70	20.70	+1.80	5	4858
11:34:30	20.65	20.70	20.70	+1.80	1	4853
11:34:11	20.65	20.70	20.65	+1.75	1	4852
11:33:59	20.65	20.70	20.65	+1.75	5	4851
11:32:49	20.65	20.70	20.65	+1.75	1	4846
11:32:37	20.65	20.70	20.65	+1.75	1	4845
11:31:53	20.65	20.70	20.65	+1.75	2	4844
11:31:13	20.60	20.70	20.60	+1.70	3	4842
11:30:36	20.60	20.65	20.65	+1.75	1	4839
11:30:22	20.60	20.65	20.65	+1.75	1	4838
11:29:23	20.60	20.65	20.65	+1.75	5	4837
11:29:21	20.60	20.65	20.65	+1.75	1	4832
11:29:15	20.60	20.65	20.65	+1.75	1	4831
11:29:09	20.60	20.65	20.65	+1.75	1	4830
11:28:37	20.60	20.70	20.60	+1.70	1	4829
11:28:36	20.60	20.70	20.70	+1.80	10	4828
11:28:34	20.60	20.65	20.65	+1.75	1	4818
11:28:15	20.60	20.65	20.65	+1.75	1	4817
11:28:12	20.60	20.70	20.70	+1.80	1	4816
11:27:34	20.60	20.70	20.70	+1.80	1	4815
11:27:28	20.65	20.70	20.65	+1.75	31	4814
11:27:28	20.65	20.70	20.65	+1.75	1	4783
11:27:17	20.60	20.65	20.65	+1.75	18	4782
11:27:01	20.60	20.65	20.65	+1.75	1	4764
11:26:34	20.60	20.65	20.65	+1.75	1	4763
11:26:16	20.60	20.65	20.65	+1.75	1	4762
11:26:09	20.60	20.65	20.65	+1.75	1	4761
11:26:06	20.60	20.65	20.65	+1.75	1	4760
11:26:06	20.60	20.65	20.65	+1.75	2	4759
11:26:01	20.60	20.65	20.65	+1.75	5	4757
11:26:00	20.60	20.65	20.65	+1.75	1	4752
11:25:25	20.60	20.70	20.70	+1.80	1	4751
11:25:17	20.60	20.70	20.70	+1.80	1	4750
11:25:13	20.60	20.70	20.70	+1.80	1	4749
11:25:07	20.60	20.65	20.65	+1.75	1	4748
11:24:56	20.60	20.65	20.65	+1.75	4	4747
11:24:12	20.60	20.65	20.65	+1.75	1	4743
11:23:52	20.60	20.65	20.65	+1.75	1	4742
11:23:45	20.60	20.65	20.60	+1.70	3	4741
11:23:44	20.60	20.65	20.65	+1.75	3	4738
11:23:39	20.60	20.65	20.65	+1.75	1	4735
11:22:55	20.60	20.65	20.65	+1.75	1	4734
11:22:53	20.60	20.65	20.65	+1.75	1	4733
11:22:04	20.60	20.65	20.65	+1.75	1	4732
11:22:03	20.60	20.65	20.65	+1.75	3	4731
11:21:50	20.60	20.65	20.65	+1.75	1	4728
11:21:22	20.65	20.70	20.65	+1.75	3	4727
11:20:56	20.65	20.70	20.70	+1.80	1	4724
11:20:32	20.65	20.70	20.70	+1.80	40	4723
11:19:36	20.65	20.70	20.65	+1.75	1	4683
11:18:58	20.60	20.65	20.65	+1.75	1	4682
11:18:53	20.60	20.65	20.65	+1.75	1	4681
11:18:44	20.60	20.65	20.65	+1.75	5	4680
11:18:24	20.60	20.65	20.60	+1.70	3	4675
11:18:02	20.60	20.65	20.65	+1.75	1	4672
11:16:44	20.60	20.65	20.65	+1.75	1	4671
11:16:37	20.60	20.65	20.60	+1.70	1	4670
11:16:33	20.60	20.65	20.65	+1.75	1	4669
11:16:27	20.60	20.65	20.60	+1.70	1	4668
11:16:13	20.60	20.65	20.65	+1.75	1	4667
11:16:12	20.60	20.65	20.65	+1.75	2	4666
11:15:43	20.60	20.65	20.65	+1.75	1	4664
11:15:18	20.60	20.65	20.65	+1.75	1	4663
11:15:05	20.60	20.65	20.65	+1.75	2	4662
11:15:05	20.60	20.65	20.65	+1.75	2	4660
11:14:59	20.65	20.70	20.65	+1.75	2	4658
11:14:52	20.65	20.70	20.65	+1.75	3	4656
11:13:54	20.60	20.65	20.65	+1.75	1	4653
11:13:52	20.60	20.65	20.65	+1.75	1	4652
11:13:25	20.60	20.65	20.65	+1.75	1	4651
11:13:12	20.60	20.65	20.60	+1.70	1	4650
11:13:11	20.60	20.65	20.60	+1.70	1	4649
11:12:50	20.60	20.65	20.60	+1.70	1	4648
11:12:20	20.60	20.65	20.65	+1.75	1	4647
11:12:18	20.60	20.65	20.65	+1.75	1	4646
11:12:12	20.60	20.65	20.65	+1.75	1	4645
11:12:09	20.60	20.65	20.65	+1.75	1	4644
11:12:01	20.60	20.65	20.65	+1.75	1	4643
11:12:00	20.60	20.65	20.60	+1.70	1	4642
11:11:50	20.60	20.65	20.60	+1.70	5	4641
11:11:24	20.60	20.65	20.65	+1.75	1	4636
11:11:03	20.60	20.65	20.65	+1.75	2	4635
11:09:50	20.60	20.65	20.65	+1.75	2	4633
11:09:43	20.65	20.70	20.65	+1.75	8	4631
11:09:00	20.65	20.70	20.65	+1.75	2	4623
11:08:07	20.65	20.70	20.70	+1.80	1	4621
11:07:58	20.65	20.70	20.70	+1.80	1	4620
11:07:24	20.65	20.75	20.65	+1.75	3	4619
11:07:21	20.65	20.75	20.65	+1.75	3	4616
11:07:01	20.70	20.75	20.70	+1.80	1	4613
11:07:01	20.65	20.70	20.70	+1.80	4	4612
11:06:57	20.65	20.70	20.70	+1.80	5	4608
11:06:52	20.65	20.70	20.70	+1.80	2	4603
11:06:49	20.65	20.70	20.70	+1.80	1	4601
11:06:34	20.65	20.70	20.70	+1.80	1	4600
11:06:09	20.65	20.70	20.70	+1.80	2	4599
11:06:01	20.65	20.70	20.70	+1.80	1	4597
11:05:53	20.65	20.70	20.70	+1.80	1	4596
11:05:42	20.65	20.70	20.65	+1.75	1	4595
11:05:31	20.60	20.70	20.70	+1.80	1	4594
11:05:27	20.60	20.70	20.70	+1.80	6	4593
11:05:23	20.60	20.70	20.70	+1.80	1	4587
11:04:21	20.65	20.70	20.65	+1.75	5	4586
11:04:16	20.65	20.70	20.70	+1.80	3	4581
11:04:16	20.65	20.70	20.70	+1.80	2	4578
11:04:08	20.65	20.70	20.65	+1.75	2	4576
11:03:57	20.70	20.75	20.70	+1.80	1	4574
11:03:35	20.65	20.70	20.70	+1.80	6	4573
11:03:26	20.65	20.70	20.70	+1.80	5	4567
11:03:12	20.65	20.70	20.70	+1.80	2	4562
11:02:39	20.65	20.70	20.70	+1.80	3	4560
11:02:39	20.65	20.70	20.70	+1.80	2	4557
11:02:29	20.65	20.70	20.70	+1.80	1	4555
11:02:28	20.65	20.70	20.70	+1.80	2	4554
11:02:19	20.65	20.70	20.70	+1.80	2	4552
11:01:54	20.65	20.70	20.70	+1.80	2	4550
11:01:47	20.65	20.70	20.70	+1.80	5	4548
11:01:45	20.65	20.70	20.70	+1.80	1	4543
11:01:42	20.65	20.70	20.70	+1.80	3	4542
11:01:13	20.65	20.70	20.65	+1.75	1	4539
11:01:11	20.65	20.70	20.70	+1.80	2	4538
11:01:03	20.65	20.70	20.70	+1.80	1	4536
11:00:48	20.65	20.70	20.70	+1.80	3	4535
11:00:44	20.65	20.70	20.70	+1.80	1	4532
11:00:03	20.65	20.70	20.70	+1.80	2	4531
10:59:35	20.65	20.70	20.65	+1.75	2	4529
10:59:18	20.65	20.70	20.70	+1.80	4	4527
10:59:13	20.65	20.70	20.70	+1.80	1	4523
10:59:11	20.65	20.70	20.70	+1.80	14	4522
10:59:01	20.65	20.70	20.70	+1.80	1	4508
10:58:47	20.65	20.70	20.70	+1.80	1	4507
10:58:37	20.60	20.65	20.65	+1.75	1	4506
10:58:23	20.65	20.70	20.65	+1.75	1	4505
10:57:50	20.60	20.70	20.70	+1.80	5	4504
10:57:37	20.60	20.70	20.60	+1.70	1	4499
10:57:37	20.60	20.70	20.70	+1.80	3	4498
10:57:19	20.60	20.70	20.70	+1.80	1	4495
10:57:07	20.65	20.70	20.65	+1.75	6	4494
10:56:35	20.65	20.70	20.65	+1.75	1	4488
10:55:58	20.60	20.70	20.70	+1.80	1	4487
10:55:54	20.65	20.70	20.65	+1.75	1	4486
10:55:52	20.65	20.70	20.70	+1.80	1	4485
10:55:36	20.60	20.70	20.70	+1.80	9	4484
10:55:29	20.60	20.70	20.70	+1.80	3	4475
10:55:24	20.65	20.70	20.65	+1.75	1	4472
10:55:16	20.65	20.70	20.65	+1.75	1	4471
10:55:14	20.60	20.65	20.65	+1.75	3	4470
10:54:46	20.65	20.70	20.65	+1.75	1	4467
10:54:37	20.60	20.70	20.70	+1.80	1	4466
10:54:27	20.60	20.70	20.60	+1.70	1	4465
10:54:21	20.60	20.70	20.60	+1.70	5	4464
10:54:18	20.60	20.70	20.70	+1.80	1	4459
10:54:15	20.60	20.70	20.70	+1.80	5	4458
10:53:59	20.60	20.70	20.70	+1.80	1	4453
10:53:38	20.60	20.70	20.70	+1.80	1	4452
10:53:29	20.60	20.70	20.70	+1.80	2	4451
10:53:24	20.60	20.70	20.70	+1.80	4	4449
10:53:23	20.60	20.70	20.70	+1.80	8	4445
10:52:54	20.60	20.70	20.70	+1.80	1	4437
10:52:51	20.60	20.70	20.70	+1.80	4	4436
10:52:49	20.60	20.70	20.70	+1.80	10	4432
10:52:40	20.60	20.65	20.65	+1.75	13	4422
10:52:39	20.70	20.75	20.65	+1.75	35	4409
10:52:39	20.70	20.75	20.70	+1.80	22	4374
10:52:36	20.70	20.75	20.75	+1.85	5	4352
10:52:30	20.70	20.75	20.70	+1.80	13	4347
10:52:25	20.70	20.75	20.75	+1.85	5	4334
10:51:37	20.70	20.75	20.70	+1.80	1	4329
10:51:35	20.70	20.75	20.70	+1.80	1	4328
10:51:30	20.70	20.75	20.70	+1.80	2	4327
10:51:02	20.70	20.75	20.70	+1.80	1	4325
10:50:53	20.65	20.75	20.75	+1.85	1	4324
10:50:51	20.65	20.70	20.70	+1.80	1	4323
10:50:50	20.70	20.75	20.70	+1.80	4	4322
10:50:44	20.65	20.70	20.70	+1.80	2	4318
10:50:44	20.65	20.70	20.70	+1.80	10	4316
10:50:40	20.65	20.70	20.70	+1.80	1	4306
10:50:34	20.65	20.70	20.70	+1.80	1	4305
10:50:31	20.65	20.70	20.70	+1.80	1	4304
10:50:30	20.65	20.70	20.70	+1.80	2	4303
10:50:28	20.65	20.70	20.70	+1.80	3	4301
10:50:25	20.65	20.70	20.70	+1.80	2	4298
10:50:23	20.65	20.70	20.70	+1.80	1	4296
10:50:17	20.65	20.70	20.70	+1.80	1	4295
10:50:07	20.65	20.70	20.70	+1.80	1	4294
10:50:02	20.70	20.75	20.70	+1.80	2	4293
10:50:01	20.70	20.75	20.70	+1.80	1	4291
10:50:00	20.70	20.75	20.70	+1.80	2	4290
10:49:51	20.65	20.70	20.70	+1.80	3	4288
10:49:50	20.65	20.70	20.70	+1.80	3	4285
10:49:40	20.70	20.75	20.70	+1.80	3	4282
10:49:36	20.70	20.75	20.70	+1.80	1	4279
10:49:33	20.65	20.70	20.75	+1.85	1	4278
10:49:33	20.65	20.70	20.70	+1.80	1	4277
10:49:32	20.65	20.70	20.70	+1.80	5	4276
10:49:29	20.65	20.70	20.70	+1.80	5	4271
10:49:25	20.65	20.70	20.70	+1.80	3	4266
10:49:17	20.65	20.70	20.70	+1.80	1	4263
10:49:15	20.65	20.70	20.70	+1.80	5	4262
10:49:15	20.70	20.75	20.70	+1.80	6	4257
10:49:11	20.70	20.75	20.75	+1.85	2	4251
10:49:04	20.70	20.75	20.70	+1.80	5	4249
10:49:04	20.70	20.75	20.70	+1.80	5	4244
10:48:59	20.70	20.75	20.75	+1.85	2	4239
10:48:58	20.70	20.75	20.70	+1.80	1	4237
10:48:51	20.70	20.75	20.70	+1.80	1	4236
10:48:47	20.70	20.75	20.70	+1.80	5	4235
10:48:42	20.70	20.75	20.75	+1.85	2	4230
10:48:35	20.70	20.75	20.75	+1.85	1	4228
10:48:32	20.70	20.75	20.70	+1.80	3	4227
10:48:28	20.70	20.75	20.75	+1.85	1	4224
10:48:11	20.70	20.75	20.70	+1.80	1	4223
10:48:08	20.70	20.75	20.75	+1.85	2	4222
10:47:51	20.70	20.75	20.70	+1.80	1	4220
10:47:13	20.70	20.75	20.75	+1.85	1	4219
10:46:41	20.70	20.75	20.75	+1.85	10	4218
10:46:41	20.70	20.75	20.70	+1.80	15	4208
10:46:03	20.70	20.75	20.75	+1.85	1	4193
10:46:02	20.70	20.75	20.75	+1.85	1	4192
10:45:55	20.70	20.75	20.75	+1.85	1	4191
10:45:45	20.70	20.75	20.75	+1.85	3	4190
10:45:39	20.70	20.75	20.70	+1.80	1	4187
10:45:27	20.70	20.75	20.70	+1.80	2	4186
10:44:46	20.70	20.75	20.70	+1.80	1	4184
10:44:34	20.65	20.70	20.70	+1.80	2	4183
10:44:32	20.70	20.75	20.70	+1.80	1	4181
10:44:22	20.65	20.70	20.70	+1.80	1	4180
10:44:19	20.65	20.70	20.70	+1.80	1	4179
10:44:18	20.65	20.70	20.70	+1.80	1	4178
10:44:17	20.65	20.70	20.65	+1.75	1	4177
10:44:16	20.70	20.75	20.70	+1.80	2	4176
10:44:09	20.65	20.70	20.70	+1.80	2	4174
10:44:06	20.65	20.70	20.70	+1.80	1	4172
10:44:06	20.65	20.70	20.70	+1.80	2	4171
10:44:05	20.70	20.75	20.70	+1.80	1	4169
10:44:04	20.70	20.75	20.75	+1.85	2	4168
10:43:55	20.65	20.75	20.75	+1.85	6	4166
10:43:36	20.65	20.75	20.75	+1.85	1	4160
10:43:35	20.70	20.75	20.70	+1.80	10	4159
10:42:39	20.65	20.75	20.75	+1.85	1	4149
10:42:32	20.70	20.75	20.70	+1.80	16	4148
10:42:25	20.70	20.75	20.70	+1.80	1	4132
10:42:22	20.70	20.75	20.70	+1.80	1	4131
10:42:16	20.70	20.75	20.70	+1.80	2	4130
10:42:05	20.70	20.75	20.75	+1.85	3	4128
10:41:58	20.70	20.75	20.75	+1.85	5	4125
10:41:57	20.70	20.75	20.75	+1.85	1	4120
10:41:50	20.70	20.75	20.70	+1.80	2	4119
10:41:37	20.70	20.75	20.70	+1.80	3	4117
10:41:20	20.70	20.75	20.75	+1.85	1	4114
10:41:16	20.65	20.70	20.70	+1.80	1	4113
10:41:16	20.65	20.70	20.70	+1.80	1	4112
10:41:08	20.65	20.70	20.70	+1.80	1	4111
10:41:08	20.65	20.70	20.70	+1.80	1	4110
10:41:05	20.65	20.70	20.70	+1.80	10	4109
10:40:58	20.70	20.75	20.70	+1.80	1	4099
10:40:54	20.65	20.70	20.70	+1.80	13	4098
10:40:51	20.65	20.70	20.70	+1.80	1	4085
10:40:42	20.65	20.70	20.70	+1.80	2	4084
10:40:37	20.65	20.70	20.70	+1.80	2	4082
10:39:51	20.60	20.65	20.65	+1.75	2	4080
10:39:47	20.60	20.65	20.65	+1.75	1	4078
10:39:46	20.60	20.65	20.65	+1.75	10	4077
10:39:44	20.60	20.65	20.65	+1.75	1	4067
10:39:39	20.60	20.65	20.65	+1.75	2	4066
10:39:31	20.60	20.65	20.65	+1.75	1	4064
10:39:24	20.60	20.65	20.65	+1.75	1	4063
10:39:14	20.60	20.65	20.65	+1.75	1	4062
10:39:09	20.60	20.65	20.65	+1.75	1	4061
10:39:07	20.65	20.70	20.65	+1.75	2	4060
10:39:02	20.65	20.70	20.65	+1.75	2	4058
10:38:55	20.65	20.70	20.70	+1.80	1	4056
10:38:53	20.70	20.75	20.70	+1.80	15	4055
10:38:48	20.70	20.75	20.70	+1.80	1	4040
10:38:42	20.70	20.75	20.70	+1.80	2	4039
10:38:36	20.65	20.70	20.70	+1.80	1	4037
10:38:33	20.65	20.70	20.70	+1.80	4	4036
10:38:30	20.70	20.75	20.70	+1.80	15	4032
10:38:29	20.70	20.75	20.70	+1.80	3	4017
10:38:28	20.65	20.70	20.70	+1.80	2	4014
10:38:22	20.65	20.75	20.75	+1.85	2	4012
10:38:19	20.65	20.75	20.75	+1.85	193	4010
10:38:19	20.65	20.75	20.75	+1.85	1	3817
10:38:19	20.65	20.75	20.75	+1.85	5	3816
10:38:19	20.65	20.75	20.75	+1.85	10	3811
10:38:19	20.65	20.75	20.75	+1.85	1	3801
10:38:18	20.65	20.75	20.75	+1.85	1	3800
10:38:11	20.70	20.75	20.70	+1.80	11	3799
10:38:11	20.70	20.75	20.70	+1.80	4	3788
10:38:02	20.65	20.70	20.70	+1.80	10	3784
10:37:51	20.65	20.70	20.70	+1.80	5	3774
10:37:49	20.65	20.70	20.70	+1.80	1	3769
10:37:44	20.65	20.70	20.70	+1.80	1	3768
10:37:43	20.65	20.70	20.70	+1.80	3	3767
10:37:41	20.65	20.70	20.70	+1.80	2	3764
10:37:33	20.65	20.70	20.70	+1.80	1	3762
10:37:23	20.65	20.70	20.70	+1.80	6	3761
10:37:22	20.65	20.70	20.70	+1.80	1	3755
10:37:21	20.65	20.70	20.70	+1.80	1	3754
10:37:18	20.65	20.70	20.70	+1.80	15	3753
10:37:17	20.65	20.70	20.70	+1.80	2	3738
10:37:15	20.65	20.70	20.70	+1.80	1	3736
10:37:09	20.65	20.70	20.70	+1.80	2	3735
10:37:05	20.65	20.70	20.70	+1.80	5	3733
10:37:02	20.65	20.70	20.70	+1.80	3	3728
10:36:57	20.65	20.70	20.70	+1.80	2	3725
10:36:53	20.65	20.70	20.70	+1.80	1	3723
10:36:53	20.65	20.70	20.70	+1.80	1	3722
10:36:52	20.65	20.70	20.70	+1.80	20	3721
10:36:49	20.60	20.70	20.70	+1.80	1	3701
10:36:48	20.60	20.70	20.70	+1.80	2	3700
10:36:47	20.60	20.70	20.70	+1.80	6	3698
10:36:39	20.60	20.70	20.70	+1.80	4	3692
10:36:37	20.60	20.65	20.65	+1.75	2	3688
10:36:36	20.60	20.65	20.65	+1.75	1	3686
10:36:35	20.65	20.70	20.65	+1.75	7	3685
10:36:33	20.65	20.70	20.70	+1.80	1	3678
10:36:32	20.65	20.70	20.70	+1.80	15	3677
10:36:31	20.65	20.70	20.70	+1.80	15	3662
10:36:30	20.65	20.70	20.70	+1.80	1	3647
10:36:30	20.65	20.70	20.70	+1.80	2	3646
10:36:30	20.65	20.70	20.70	+1.80	1	3644
10:36:29	20.65	20.70	20.70	+1.80	10	3643
10:36:27	20.65	20.70	20.70	+1.80	1	3633
10:36:25	20.65	20.70	20.70	+1.80	1	3632
10:36:25	20.65	20.70	20.70	+1.80	4	3631
10:36:24	20.65	20.70	20.70	+1.80	1	3627
10:36:23	20.65	20.70	20.70	+1.80	2	3626
10:36:19	20.65	20.70	20.70	+1.80	2	3624
10:36:12	20.65	20.70	20.65	+1.75	1	3622
10:36:12	20.65	20.70	20.70	+1.80	1	3621
10:36:10	20.65	20.70	20.70	+1.80	3	3620
10:36:09	20.65	20.70	20.65	+1.75	1	3617
10:36:00	20.65	20.70	20.70	+1.80	13	3616
10:36:00	20.65	20.70	20.70	+1.80	2	3603
10:35:55	20.50	20.65	20.65	+1.75	3	3601
10:35:48	20.50	20.65	20.65	+1.75	1	3598
10:35:44	20.50	20.65	20.65	+1.75	6	3597
10:35:40	20.50	20.65	20.65	+1.75	26	3591
10:35:34	20.45	20.60	20.60	+1.70	11	3565
10:35:34	20.45	20.60	20.60	+1.70	3	3554
10:35:34	20.45	20.55	20.60	+1.70	45	3551
10:35:34	20.45	20.55	20.55	+1.65	4	3506
10:35:34	20.45	20.50	20.50	+1.60	123	3502
10:35:34	20.45	20.50	20.50	+1.60	10	3379
10:35:34	20.45	20.50	20.50	+1.60	2	3369
10:35:27	20.40	20.50	20.40	+1.50	1	3367
10:35:27	20.40	20.50	20.50	+1.60	1	3366
10:35:27	20.40	20.50	20.50	+1.60	2	3365
10:35:21	20.40	20.50	20.50	+1.60	1	3363
10:35:21	20.40	20.50	20.50	+1.60	1	3362
10:35:06	20.35	20.40	20.40	+1.50	8	3361
10:35:06	20.40	20.50	20.40	+1.50	2	3353
10:35:05	20.40	20.50	20.40	+1.50	2	3351
10:35:05	20.40	20.50	20.40	+1.50	2	3349
10:35:05	20.45	20.50	20.40	+1.50	2	3347
10:35:05	20.45	20.50	20.45	+1.55	1	3345
10:35:04	20.40	20.45	20.45	+1.55	43	3344
10:35:04	20.35	20.40	20.40	+1.50	37	3301
10:34:48	20.35	20.40	20.40	+1.50	2	3264
10:34:40	20.35	20.40	20.40	+1.50	1	3262
10:34:29	20.35	20.40	20.40	+1.50	1	3261
10:34:18	20.35	20.40	20.40	+1.50	1	3260
10:34:18	20.35	20.40	20.40	+1.50	2	3259
10:34:13	20.35	20.40	20.40	+1.50	1	3257
10:33:51	20.35	20.40	20.40	+1.50	3	3256
10:33:43	20.35	20.40	20.35	+1.45	2	3253
10:33:00	20.30	20.35	20.35	+1.45	6	3251
10:32:35	20.30	20.35	20.35	+1.45	16	3245
10:32:16	20.30	20.35	20.35	+1.45	4	3229
10:32:14	20.30	20.35	20.35	+1.45	1	3225
10:32:05	20.30	20.35	20.35	+1.45	1	3224
10:31:33	20.30	20.35	20.35	+1.45	1	3223
10:31:30	20.30	20.35	20.30	+1.40	5	3222
10:31:25	20.30	20.35	20.30	+1.40	3	3217
10:31:13	20.30	20.35	20.35	+1.45	10	3214
10:30:41	20.25	20.30	20.30	+1.40	5	3204
10:29:39	20.30	20.35	20.30	+1.40	1	3199
10:29:27	20.25	20.30	20.30	+1.40	2	3198
10:29:22	20.25	20.30	20.30	+1.40	2	3196
10:29:07	20.25	20.30	20.30	+1.40	2	3194
10:29:01	20.25	20.30	20.25	+1.35	1	3192
10:28:36	20.25	20.30	20.25	+1.35	1	3191
10:28:33	20.25	20.30	20.30	+1.40	1	3190
10:28:29	20.25	20.30	20.30	+1.40	5	3189
10:28:18	20.25	20.30	20.25	+1.35	2	3184
10:28:13	20.20	20.25	20.25	+1.35	1	3182
10:28:09	20.25	20.30	20.25	+1.35	1	3181
10:28:01	20.25	20.30	20.25	+1.35	2	3180
10:27:59	20.20	20.25	20.25	+1.35	1	3178
10:27:08	20.25	20.30	20.25	+1.35	1	3177
10:27:00	20.20	20.30	20.20	+1.30	1	3176
10:26:59	20.20	20.30	20.30	+1.40	1	3175
10:26:01	20.15	20.25	20.25	+1.35	1	3174
10:26:01	20.15	20.25	20.25	+1.35	9	3173
10:26:00	20.15	20.20	20.20	+1.30	15	3164
10:25:58	20.15	20.20	20.20	+1.30	1	3149
10:25:46	20.15	20.25	20.15	+1.25	1	3148
10:25:33	20.15	20.25	20.15	+1.25	5	3147
10:25:15	20.15	20.20	20.20	+1.30	1	3142
10:25:13	20.15	20.20	20.20	+1.30	1	3141
10:25:12	20.15	20.20	20.20	+1.30	2	3140
10:25:10	20.15	20.20	20.20	+1.30	1	3138
10:25:08	20.20	20.25	20.20	+1.30	2	3137
10:24:59	20.20	20.25	20.20	+1.30	4	3135
10:24:57	20.15	20.20	20.20	+1.30	1	3131
10:24:55	20.15	20.20	20.20	+1.30	2	3130
10:24:36	20.15	20.25	20.25	+1.35	1	3128
10:23:48	20.15	20.25	20.15	+1.25	3	3127
10:23:47	20.15	20.20	20.20	+1.30	2	3124
10:23:43	20.15	20.20	20.20	+1.30	1	3122
10:23:21	20.15	20.20	20.15	+1.25	1	3121
10:23:17	20.15	20.25	20.15	+1.25	1	3120
10:22:43	20.15	20.25	20.25	+1.35	1	3119
10:22:43	20.20	20.25	20.20	+1.30	7	3118
10:22:42	20.25	20.30	20.25	+1.35	2	3111
10:22:14	20.25	20.30	20.25	+1.35	1	3109
10:21:51	20.30	20.35	20.30	+1.40	4	3108
10:21:26	20.30	20.35	20.30	+1.40	4	3104
10:21:14	20.15	20.30	20.30	+1.40	4	3100
10:21:12	20.15	20.30	20.30	+1.40	2	3096
10:21:10	20.20	20.30	20.20	+1.30	7	3094
10:21:10	20.25	20.30	20.25	+1.35	1	3087
10:20:43	20.35	20.40	20.35	+1.45	1	3086
10:20:39	20.35	20.40	20.40	+1.50	1	3085
10:20:32	20.35	20.40	20.40	+1.50	2	3084
10:20:29	20.35	20.40	20.40	+1.50	1	3082
10:20:04	20.25	20.35	20.35	+1.45	12	3081
10:20:03	20.30	20.35	20.30	+1.40	1	3069
10:19:38	20.20	20.35	20.35	+1.45	1	3068
10:19:37	20.20	20.30	20.30	+1.40	1	3067
10:19:34	20.20	20.30	20.30	+1.40	4	3066
10:19:20	20.15	20.30	20.30	+1.40	1	3062
10:19:13	20.15	20.25	20.30	+1.40	7	3061
10:19:13	20.15	20.25	20.25	+1.35	3	3054
10:19:09	20.15	20.30	20.30	+1.40	1	3051
10:18:57	20.10	20.30	20.30	+1.40	1	3050
10:18:47	20.30	20.35	20.30	+1.40	3	3049
10:18:47	20.10	20.30	20.30	+1.40	7	3046
10:18:47	20.10	20.30	20.30	+1.40	5	3039
10:18:42	20.10	20.30	20.30	+1.40	1	3034
10:18:41	20.15	20.30	20.15	+1.25	22	3033
10:18:41	20.20	20.30	20.20	+1.30	1	3011
10:18:33	20.15	20.30	20.30	+1.40	1	3010
10:18:32	20.20	20.30	20.20	+1.30	10	3009
10:18:32	20.25	20.30	20.25	+1.35	4	2999
10:18:13	20.30	20.35	20.30	+1.40	4	2995
10:18:12	20.30	20.35	20.35	+1.45	1	2991
10:18:02	20.35	20.40	20.35	+1.45	1	2990
10:17:58	20.30	20.35	20.35	+1.45	1	2989
10:17:51	20.30	20.35	20.35	+1.45	5	2988
10:17:34	20.25	20.35	20.35	+1.45	1	2983
10:17:18	20.25	20.35	20.35	+1.45	1	2982
10:17:05	20.30	20.35	20.30	+1.40	1	2981
10:16:48	20.20	20.30	20.30	+1.40	2	2980
10:16:29	20.20	20.30	20.30	+1.40	1	2978
10:16:17	20.20	20.30	20.30	+1.40	1	2977
10:16:11	20.20	20.30	20.30	+1.40	1	2976
10:15:54	20.20	20.30	20.30	+1.40	1	2975
10:14:36	20.20	20.30	20.20	+1.30	3	2974
10:14:00	20.20	20.30	20.30	+1.40	1	2971
10:13:46	20.20	20.30	20.20	+1.30	13	2970
10:13:25	20.25	20.30	20.20	+1.30	3	2957
10:13:25	20.25	20.30	20.25	+1.35	2	2954
10:13:18	20.15	20.20	20.20	+1.30	1	2952
10:13:13	20.15	20.20	20.20	+1.30	2	2951
10:13:10	20.15	20.20	20.20	+1.30	1	2949
10:13:04	20.20	20.30	20.20	+1.30	1	2948
10:13:04	20.20	20.30	20.20	+1.30	3	2947
10:13:00	20.20	20.30	20.20	+1.30	3	2944
10:12:59	20.20	20.30	20.20	+1.30	1	2941
10:12:58	20.20	20.30	20.20	+1.30	5	2940
10:12:56	20.20	20.30	20.20	+1.30	2	2935
10:12:46	20.20	20.30	20.20	+1.30	1	2933
10:12:36	20.20	20.30	20.20	+1.30	5	2932
10:12:21	20.30	20.35	20.30	+1.40	3	2927
10:11:57	20.30	20.40	20.30	+1.40	2	2924
10:11:38	20.30	20.40	20.30	+1.40	2	2922
10:11:35	20.30	20.35	20.35	+1.45	4	2920
10:10:49	20.30	20.35	20.30	+1.40	12	2916
10:10:47	20.30	20.35	20.30	+1.40	3	2904
10:10:37	20.30	20.35	20.35	+1.45	1	2901
10:10:36	20.30	20.35	20.30	+1.40	1	2900
10:10:31	20.30	20.35	20.35	+1.45	1	2899
10:10:30	20.35	20.40	20.35	+1.45	2	2898
10:10:27	20.35	20.40	20.35	+1.45	1	2896
10:10:19	20.35	20.40	20.35	+1.45	1	2895
10:10:07	20.35	20.40	20.40	+1.50	1	2894
10:10:07	20.35	20.40	20.35	+1.45	1	2893
10:10:03	20.35	20.40	20.40	+1.50	1	2892
10:10:00	20.40	20.45	20.40	+1.50	1	2891
10:09:59	20.40	20.45	20.40	+1.50	1	2890
10:09:48	20.40	20.45	20.40	+1.50	1	2889
10:09:24	20.35	20.45	20.35	+1.45	1	2888
10:09:22	20.40	20.45	20.40	+1.50	3	2887
10:09:16	20.35	20.40	20.40	+1.50	1	2884
10:09:09	20.35	20.40	20.35	+1.45	5	2883
10:09:07	20.35	20.40	20.35	+1.45	1	2878
10:09:00	20.35	20.45	20.35	+1.45	1	2877
10:08:49	20.40	20.50	20.40	+1.50	9	2876
10:08:45	20.45	20.50	20.45	+1.55	8	2867
10:08:45	20.45	20.50	20.45	+1.55	1	2859
10:08:32	20.40	20.45	20.45	+1.55	11	2858
10:08:30	20.40	20.45	20.40	+1.50	2	2847
10:08:21	20.35	20.40	20.40	+1.50	3	2845
10:08:15	20.35	20.40	20.40	+1.50	1	2842
10:08:07	20.35	20.40	20.40	+1.50	1	2841
10:07:56	20.35	20.40	20.40	+1.50	1	2840
10:07:38	20.35	20.40	20.35	+1.45	2	2839
10:07:21	20.30	20.35	20.45	+1.55	17	2837
10:07:21	20.30	20.35	20.35	+1.45	3	2820
10:07:20	20.35	20.45	20.35	+1.45	2	2817
10:07:19	20.35	20.40	20.40	+1.50	8	2815
10:07:11	20.30	20.35	20.35	+1.45	6	2807
10:07:03	20.20	20.30	20.30	+1.40	26	2801
10:07:03	20.20	20.25	20.30	+1.40	18	2775
10:07:03	20.20	20.25	20.25	+1.35	2	2757
10:06:55	20.20	20.25	20.25	+1.35	1	2755
10:06:44	20.20	20.25	20.25	+1.35	1	2754
10:06:33	20.20	20.25	20.20	+1.30	1	2753
10:05:58	20.20	20.25	20.20	+1.30	1	2752
10:05:28	20.10	20.25	20.10	+1.20	1	2751
10:05:21	20.15	20.25	20.10	+1.20	3	2750
10:05:21	20.15	20.25	20.15	+1.25	2	2747
10:05:14	20.15	20.20	20.20	+1.30	3	2745
10:05:10	20.15	20.20	20.20	+1.30	1	2742
10:05:07	20.20	20.25	20.20	+1.30	1	2741
10:05:04	20.15	20.20	20.25	+1.35	2	2740
10:05:04	20.15	20.20	20.20	+1.30	1	2738
10:04:56	20.20	20.25	20.20	+1.30	1	2737
10:04:26	20.15	20.25	20.15	+1.25	1	2736
10:04:10	20.15	20.20	20.15	+1.25	1	2735
10:04:10	20.15	20.20	20.20	+1.30	1	2734
10:04:08	20.15	20.20	20.20	+1.30	3	2733
10:04:06	20.15	20.20	20.15	+1.25	2	2730
10:03:52	20.15	20.25	20.25	+1.35	2	2728
10:03:35	20.15	20.30	20.15	+1.25	3	2726
10:03:26	20.10	20.20	20.20	+1.30	1	2723
10:03:23	20.25	20.30	20.10	+1.20	2	2722
10:03:23	20.25	20.30	20.15	+1.25	1	2720
10:03:23	20.25	20.30	20.20	+1.30	22	2719
10:03:23	20.25	20.30	20.25	+1.35	5	2697
10:03:21	20.25	20.30	20.30	+1.40	10	2692
10:03:18	20.25	20.30	20.25	+1.35	1	2682
10:03:16	20.25	20.30	20.25	+1.35	1	2681
10:03:01	20.20	20.30	20.30	+1.40	1	2680
10:03:01	20.20	20.25	20.25	+1.35	1	2679
10:03:00	20.20	20.25	20.25	+1.35	2	2678
10:02:56	20.20	20.30	20.30	+1.40	1	2676
10:02:50	20.20	20.30	20.30	+1.40	1	2675
10:02:47	20.20	20.30	20.30	+1.40	1	2674
10:02:37	20.20	20.30	20.30	+1.40	10	2673
10:02:22	20.20	20.25	20.30	+1.40	1	2663
10:02:22	20.20	20.25	20.25	+1.35	1	2662
10:02:16	20.20	20.25	20.20	+1.30	1	2661
10:02:13	20.20	20.30	20.30	+1.40	1	2660
10:01:47	20.20	20.30	20.20	+1.30	1	2659
10:01:43	20.25	20.30	20.25	+1.35	8	2658
10:01:38	20.20	20.30	20.20	+1.30	10	2650
10:01:21	20.20	20.30	20.30	+1.40	1	2640
10:01:16	20.20	20.25	20.30	+1.40	2	2639
10:01:16	20.20	20.25	20.25	+1.35	6	2637
10:01:14	20.20	20.25	20.25	+1.35	1	2631
10:01:11	20.20	20.25	20.25	+1.35	1	2630
10:01:09	20.20	20.25	20.25	+1.35	10	2629
10:01:05	20.10	20.20	20.20	+1.30	3	2619
10:01:01	20.10	20.20	20.20	+1.30	1	2616
10:00:53	20.20	20.25	20.20	+1.30	2	2615
10:00:50	20.20	20.25	20.25	+1.35	3	2613
10:00:48	20.20	20.25	20.20	+1.30	3	2610
10:00:45	20.20	20.25	20.25	+1.35	1	2607
10:00:43	20.20	20.25	20.25	+1.35	2	2606
10:00:41	20.20	20.25	20.20	+1.30	1	2604
10:00:40	20.20	20.25	20.25	+1.35	1	2603
10:00:28	20.20	20.25	20.25	+1.35	2	2602
10:00:25	20.20	20.25	20.25	+1.35	1	2600
10:00:23	20.20	20.25	20.25	+1.35	3	2599
10:00:22	20.20	20.25	20.20	+1.30	2	2596
10:00:22	20.20	20.25	20.20	+1.30	1	2594
10:00:09	20.20	20.25	20.25	+1.35	1	2593
10:00:09	20.10	20.20	20.20	+1.30	5	2592
10:00:06	20.10	20.20	20.10	+1.20	1	2587
10:00:05	20.10	20.20	20.20	+1.30	1	2586
09:59:56	20.10	20.20	20.20	+1.30	5	2585
09:59:44	20.05	20.20	20.20	+1.30	10	2580
09:59:42	20.05	20.20	20.20	+1.30	1	2570
09:59:41	20.05	20.20	20.20	+1.30	2	2569
09:59:29	20.05	20.20	20.20	+1.30	2	2567
09:59:24	20.05	20.20	20.20	+1.30	1	2565
09:59:22	20.05	20.20	20.20	+1.30	1	2564
09:59:21	20.05	20.20	20.20	+1.30	2	2563
09:59:21	20.20	20.25	20.20	+1.30	1	2561
09:59:13	20.20	20.25	20.25	+1.35	1	2560
09:59:11	20.20	20.25	20.20	+1.30	3	2559
09:59:11	20.20	20.25	20.20	+1.30	10	2556
09:59:09	20.20	20.25	20.25	+1.35	2	2546
09:59:06	20.20	20.25	20.25	+1.35	1	2544
09:59:04	20.20	20.25	20.25	+1.35	1	2543
09:58:50	20.20	20.25	20.25	+1.35	1	2542
09:58:44	20.05	20.20	20.20	+1.30	1	2541
09:58:43	20.15	20.20	20.15	+1.25	1	2540
09:58:38	20.15	20.20	20.20	+1.30	3	2539
09:58:37	20.15	20.20	20.20	+1.30	3	2536
09:58:26	19.90	20.15	20.15	+1.25	2	2533
09:58:22	19.90	20.15	20.15	+1.25	5	2531
09:58:20	19.90	20.20	20.20	+1.30	1	2526
09:58:16	19.85	20.20	20.20	+1.30	1	2525
09:58:13	19.85	20.20	20.20	+1.30	2	2524
09:58:13	20.05	20.20	19.80	+0.90	9	2522
09:58:13	20.05	20.20	19.85	+0.95	3	2513
09:58:13	20.05	20.20	19.95	+1.05	2	2510
09:58:13	20.05	20.20	20.00	+1.10	10	2508
09:58:13	20.05	20.20	20.05	+1.15	4	2498
09:58:13	20.00	20.20	20.25	+1.35	1	2494
09:58:13	20.00	20.20	20.20	+1.30	9	2493
09:58:12	20.00	20.20	20.20	+1.30	1	2484
09:58:12	20.00	20.20	20.20	+1.30	3	2483
09:58:07	19.95	20.20	20.20	+1.30	1	2480
09:58:03	19.95	20.00	20.00	+1.10	9	2479
09:58:03	20.20	20.25	20.00	+1.10	6	2470
09:58:03	20.20	20.25	20.10	+1.20	1	2464
09:58:03	20.20	20.25	20.20	+1.30	1	2463
09:58:00	20.20	20.25	20.20	+1.30	2	2462
09:58:00	20.10	20.20	20.20	+1.30	5	2460
09:58:00	20.15	20.20	20.15	+1.25	16	2455
09:57:59	20.20	20.25	20.20	+1.30	5	2439
09:57:58	20.20	20.25	20.20	+1.30	3	2434
09:57:58	20.20	20.25	20.20	+1.30	2	2431
09:57:51	20.20	20.25	20.25	+1.35	1	2429
09:57:48	20.15	20.20	20.20	+1.30	1	2428
09:57:47	20.15	20.20	20.20	+1.30	2	2427
09:57:46	20.15	20.20	20.20	+1.30	1	2425
09:57:46	20.15	20.20	20.20	+1.30	1	2424
09:57:46	20.15	20.20	20.20	+1.30	2	2423
09:57:45	20.15	20.20	20.20	+1.30	2	2421
09:57:44	20.15	20.20	20.20	+1.30	1	2419
09:57:42	20.15	20.20	20.20	+1.30	3	2418
09:57:41	20.15	20.20	20.15	+1.25	2	2415
09:57:35	20.10	20.15	20.15	+1.25	1	2413
09:57:25	20.00	20.10	20.10	+1.20	16	2412
09:57:25	20.00	20.10	20.10	+1.20	1	2396
09:57:24	20.00	20.05	20.05	+1.15	32	2395
09:57:23	19.95	20.00	20.00	+1.10	109	2363
09:57:23	19.95	20.00	20.00	+1.10	3	2254
09:57:23	19.95	20.00	20.00	+1.10	1	2251
09:57:21	19.95	20.00	20.00	+1.10	1	2250
09:57:21	19.95	20.00	20.00	+1.10	15	2249
09:57:18	19.95	20.00	20.00	+1.10	1	2234
09:57:16	19.95	20.00	20.00	+1.10	1	2233
09:57:13	19.95	20.00	20.00	+1.10	2	2232
09:57:09	19.95	20.00	20.00	+1.10	5	2230
09:57:07	19.95	20.00	20.00	+1.10	10	2225
09:56:56	19.90	19.95	20.00	+1.10	1	2215
09:56:56	19.90	19.95	19.95	+1.05	1	2214
09:56:54	19.95	20.00	19.95	+1.05	1	2213
09:56:53	19.95	20.00	20.00	+1.10	3	2212
09:56:53	19.95	20.00	20.00	+1.10	1	2209
09:56:49	19.95	20.00	20.00	+1.10	1	2208
09:56:45	19.95	20.00	20.00	+1.10	1	2207
09:56:45	19.95	20.00	20.00	+1.10	1	2206
09:56:42	19.95	20.00	20.00	+1.10	2	2205
09:56:39	19.90	20.00	20.00	+1.10	2	2203
09:56:29	19.90	20.00	20.00	+1.10	1	2201
09:56:23	19.90	20.00	20.00	+1.10	1	2200
09:56:17	19.85	19.95	19.95	+1.05	41	2199
09:56:16	19.80	19.90	19.90	+1.00	18	2158
09:56:16	19.80	19.90	19.90	+1.00	5	2140
09:56:09	19.85	19.90	19.85	+0.95	2	2135
09:56:08	19.80	19.85	19.85	+0.95	1	2133
09:56:00	19.80	19.90	19.90	+1.00	2	2132
09:55:50	19.65	19.70	19.70	+0.80	1	2130
09:55:50	19.75	19.90	19.70	+0.80	2	2129
09:55:50	19.75	19.90	19.75	+0.85	2	2127
09:55:45	19.75	19.90	19.75	+0.85	5	2125
09:55:43	19.75	19.85	19.85	+0.95	36	2120
09:55:43	19.75	19.85	19.85	+0.95	9	2084
09:55:43	19.70	19.80	19.80	+0.90	21	2075
09:55:19	19.70	19.80	19.70	+0.80	1	2054
09:55:18	19.70	19.80	19.70	+0.80	3	2053
09:55:00	19.60	19.80	19.60	+0.70	2	2050
09:54:56	19.60	19.75	19.80	+0.90	2	2048
09:54:56	19.60	19.75	19.75	+0.85	1	2046
09:54:43	19.60	19.80	19.80	+0.90	2	2045
09:54:28	19.60	19.80	19.80	+0.90	3	2043
09:54:22	19.75	19.80	19.75	+0.85	2	2040
09:54:18	19.75	19.80	19.80	+0.90	10	2038
09:54:09	19.75	19.80	19.75	+0.85	5	2028
09:53:56	19.75	19.80	19.75	+0.85	9	2023
09:53:43	19.75	19.80	19.80	+0.90	3	2014
09:53:41	19.75	19.80	19.80	+0.90	2	2011
09:53:13	19.75	19.80	19.80	+0.90	2	2009
09:53:08	19.75	19.80	19.80	+0.90	1	2007
09:53:06	19.75	19.80	19.80	+0.90	3	2006
09:53:04	19.75	19.80	19.75	+0.85	1	2003
09:53:01	19.75	19.80	19.80	+0.90	2	2002
09:53:00	19.75	19.80	19.80	+0.90	2	2000
09:52:56	19.75	19.80	19.75	+0.85	1	1998
09:52:56	19.75	19.80	19.75	+0.85	2	1997
09:52:45	19.70	19.75	19.75	+0.85	4	1995
09:52:36	19.65	19.70	19.70	+0.80	4	1991
09:52:33	19.65	19.70	19.65	+0.75	1	1987
09:52:20	19.65	19.70	19.70	+0.80	1	1986
09:52:19	19.65	19.70	19.70	+0.80	1	1985
09:52:09	19.65	19.70	19.70	+0.80	1	1984
09:52:02	19.65	19.70	19.65	+0.75	3	1983
09:51:53	19.60	19.65	19.65	+0.75	5	1980
09:51:49	19.45	19.60	19.60	+0.70	26	1975
09:51:43	19.40	19.60	19.60	+0.70	17	1949
09:51:43	19.40	19.55	19.55	+0.65	5	1932
09:51:43	19.40	19.55	19.55	+0.65	3	1927
09:51:32	19.40	19.50	19.50	+0.60	1	1924
09:51:32	19.40	19.50	19.50	+0.60	3	1923
09:51:11	19.40	19.50	19.50	+0.60	2	1920
09:51:11	19.40	19.50	19.50	+0.60	2	1918
09:50:33	19.35	19.50	19.50	+0.60	1	1916
09:50:26	19.30	19.50	19.50	+0.60	14	1915
09:50:23	19.30	19.40	19.40	+0.50	10	1901
09:50:20	19.30	19.45	19.45	+0.55	2	1891
09:50:20	19.30	19.40	19.45	+0.55	3	1889
09:50:20	19.30	19.40	19.40	+0.50	2	1886
09:49:55	19.30	19.40	19.30	+0.40	10	1884
09:49:54	19.30	19.35	19.35	+0.45	1	1874
09:49:08	19.25	19.40	19.25	+0.35	2	1873
09:49:07	19.25	19.30	19.30	+0.40	4	1871
09:49:07	19.30	19.40	19.30	+0.40	6	1867
09:49:07	19.30	19.40	19.30	+0.40	2	1861
09:49:04	19.30	19.40	19.40	+0.50	1	1859
09:48:45	19.35	19.40	19.30	+0.40	1	1858
09:48:45	19.35	19.40	19.35	+0.45	1	1857
09:48:30	19.35	19.45	19.30	+0.40	4	1856
09:48:30	19.35	19.45	19.35	+0.45	3	1852
09:48:29	19.35	19.45	19.35	+0.45	1	1849
09:48:16	19.35	19.45	19.35	+0.45	4	1848
09:48:04	19.40	19.45	19.35	+0.45	3	1844
09:48:04	19.40	19.45	19.40	+0.50	1	1841
09:48:00	19.40	19.45	19.45	+0.55	1	1840
09:47:59	19.40	19.45	19.40	+0.50	1	1839
09:47:59	19.40	19.45	19.45	+0.55	1	1838
09:47:15	19.40	19.45	19.45	+0.55	1	1837
09:47:12	19.40	19.45	19.45	+0.55	1	1836
09:46:51	19.40	19.45	19.45	+0.55	10	1835
09:46:13	19.35	19.40	19.40	+0.50	3	1825
09:45:59	19.35	19.40	19.40	+0.50	1	1822
09:45:27	19.35	19.40	19.40	+0.50	1	1821
09:44:44	19.35	19.40	19.40	+0.50	2	1820
09:43:57	19.35	19.40	19.35	+0.45	1	1818
09:43:47	19.30	19.35	19.35	+0.45	10	1817
09:43:38	19.30	19.35	19.35	+0.45	11	1807
09:43:34	19.35	19.40	19.35	+0.45	1	1796
09:43:18	19.30	19.35	19.35	+0.45	1	1795
09:43:10	19.30	19.40	19.30	+0.40	2	1794
09:42:58	19.30	19.40	19.30	+0.40	1	1792
09:42:52	19.30	19.40	19.30	+0.40	1	1791
09:42:48	19.30	19.45	19.30	+0.40	3	1790
09:42:44	19.30	19.45	19.30	+0.40	5	1787
09:42:42	19.30	19.40	19.40	+0.50	1	1782
09:42:31	19.30	19.35	19.35	+0.45	7	1781
09:42:25	19.30	19.35	19.30	+0.40	2	1774
09:42:10	19.25	19.35	19.25	+0.35	5	1772
09:42:08	19.25	19.30	19.30	+0.40	10	1767
09:42:00	19.25	19.30	19.30	+0.40	9	1757
09:41:48	19.30	19.35	19.30	+0.40	8	1748
09:41:32	19.30	19.35	19.45	+0.55	5	1740
09:41:32	19.30	19.35	19.35	+0.45	5	1735
09:41:30	19.30	19.35	19.30	+0.40	2	1730
09:41:28	19.30	19.35	19.30	+0.40	1	1728
09:41:22	19.35	19.45	19.35	+0.45	1	1727
09:41:20	19.35	19.45	19.35	+0.45	1	1726
09:41:16	19.35	19.45	19.35	+0.45	10	1725
09:40:53	19.40	19.45	19.40	+0.50	17	1715
09:40:26	19.45	19.50	19.45	+0.55	21	1698
09:40:24	19.50	19.55	19.50	+0.60	3	1677
09:39:51	19.45	19.50	19.50	+0.60	2	1674
09:39:41	19.45	19.50	19.50	+0.60	3	1672
09:39:23	19.45	19.50	19.50	+0.60	3	1669
09:39:10	19.50	19.55	19.50	+0.60	1	1666
09:39:04	19.50	19.55	19.50	+0.60	1	1665
09:39:00	19.45	19.50	19.50	+0.60	18	1664
09:38:59	19.45	19.50	19.50	+0.60	1	1646
09:38:58	19.45	19.50	19.45	+0.55	1	1645
09:38:48	19.45	19.50	19.50	+0.60	1	1644
09:38:42	19.45	19.50	19.45	+0.55	1	1643
09:38:00	19.45	19.50	19.50	+0.60	1	1642
09:37:50	19.50	19.55	19.50	+0.60	12	1641
09:37:47	19.50	19.55	19.55	+0.65	6	1629
09:37:47	19.50	19.55	19.55	+0.65	1	1623
09:37:47	19.50	19.55	19.50	+0.60	5	1622
09:37:40	19.50	19.55	19.50	+0.60	1	1617
09:37:35	19.50	19.55	19.50	+0.60	2	1616
09:37:13	19.55	19.60	19.55	+0.65	8	1614
09:36:57	19.60	19.65	19.60	+0.70	9	1606
09:36:51	19.60	19.65	19.60	+0.70	10	1597
09:35:52	19.60	19.65	19.65	+0.75	1	1587
09:35:45	19.60	19.65	19.65	+0.75	1	1586
09:35:40	19.65	19.70	19.65	+0.75	2	1585
09:35:28	19.65	19.70	19.65	+0.75	1	1583
09:35:18	19.65	19.70	19.70	+0.80	2	1582
09:35:05	19.60	19.70	19.70	+0.80	10	1580
09:35:00	19.60	19.70	19.70	+0.80	1	1570
09:34:58	19.65	19.70	19.65	+0.75	7	1569
09:34:47	19.70	19.75	19.70	+0.80	4	1562
09:34:27	19.65	19.75	19.75	+0.85	3	1558
09:34:17	19.65	19.75	19.75	+0.85	3	1555
09:34:15	19.70	19.75	19.70	+0.80	6	1552
09:34:00	19.70	19.75	19.75	+0.85	9	1546
09:33:55	19.70	19.75	19.75	+0.85	3	1537
09:33:48	19.65	19.75	19.65	+0.75	2	1534
09:33:44	19.65	19.75	19.75	+0.85	10	1532
09:33:34	19.65	19.75	19.65	+0.75	1	1522
09:33:33	19.65	19.70	19.70	+0.80	1	1521
09:33:33	19.65	19.70	19.70	+0.80	8	1520
09:32:59	19.65	19.70	19.65	+0.75	2	1512
09:32:48	19.65	19.70	19.65	+0.75	11	1510
09:32:46	19.65	19.70	19.65	+0.75	2	1499
09:32:43	19.65	19.70	19.65	+0.75	1	1497
09:32:40	19.65	19.75	19.75	+0.85	3	1496
09:32:35	19.70	19.75	19.70	+0.80	1	1493
09:32:33	19.65	19.70	19.70	+0.80	4	1492
09:31:45	19.65	19.70	19.70	+0.80	1	1488
09:31:23	19.65	19.70	19.70	+0.80	1	1487
09:31:21	19.70	19.75	19.70	+0.80	2	1486
09:31:18	19.70	19.75	19.70	+0.80	1	1484
09:31:15	19.70	19.75	19.70	+0.80	1	1483
09:30:55	19.65	19.70	19.70	+0.80	9	1482
09:30:55	19.65	19.70	19.70	+0.80	5	1473
09:30:47	19.65	19.70	19.70	+0.80	10	1468
09:30:41	19.65	19.70	19.70	+0.80	1	1458
09:30:25	19.65	19.70	19.70	+0.80	1	1457
09:30:21	19.65	19.70	19.70	+0.80	1	1456
09:30:20	19.60	19.65	19.65	+0.75	1	1455
09:30:11	19.65	19.70	19.65	+0.75	1	1454
09:30:11	19.65	19.70	19.65	+0.75	1	1453
09:30:08	19.65	19.70	19.65	+0.75	4	1452
09:30:08	19.60	19.65	19.65	+0.75	1	1448
09:30:02	19.55	19.65	19.65	+0.75	1	1447
09:29:32	19.65	19.70	19.65	+0.75	1	1446
09:29:32	19.55	19.65	19.65	+0.75	19	1445
09:29:12	19.65	19.70	19.65	+0.75	3	1426
09:29:12	19.65	19.70	19.65	+0.75	2	1423
09:29:06	19.65	19.70	19.65	+0.75	1	1421
09:28:59	19.65	19.70	19.65	+0.75	1	1420
09:28:56	19.65	19.70	19.65	+0.75	1	1419
09:28:48	19.65	19.70	19.65	+0.75	3	1418
09:28:48	19.65	19.70	19.65	+0.75	1	1415
09:28:32	19.65	19.70	19.65	+0.75	2	1414
09:28:28	19.70	19.75	19.70	+0.80	1	1412
09:28:22	19.65	19.70	19.70	+0.80	1	1411
09:27:49	19.65	19.75	19.75	+0.85	1	1410
09:27:46	19.65	19.75	19.75	+0.85	10	1409
09:27:43	19.65	19.75	19.65	+0.75	1	1399
09:27:36	19.65	19.75	19.65	+0.75	1	1398
09:27:33	19.65	19.75	19.75	+0.85	4	1397
09:27:33	19.65	19.70	19.75	+0.85	6	1393
09:27:33	19.65	19.70	19.70	+0.80	4	1387
09:27:18	19.50	19.65	19.65	+0.75	2	1383
09:27:18	19.50	19.60	19.65	+0.75	4	1381
09:27:18	19.50	19.60	19.60	+0.70	16	1377
09:27:10	19.50	19.60	19.50	+0.60	6	1361
09:27:08	19.50	19.60	19.50	+0.60	1	1355
09:27:05	19.45	19.60	19.60	+0.70	2	1354
09:27:05	19.45	19.50	19.50	+0.60	4	1352
09:27:01	19.45	19.50	19.50	+0.60	6	1348
09:27:00	19.50	19.60	19.50	+0.60	14	1342
09:27:00	19.50	19.60	19.60	+0.70	10	1328
09:26:55	19.50	19.60	19.50	+0.60	6	1318
09:26:44	19.50	19.60	19.60	+0.70	1	1312
09:26:44	19.50	19.60	19.60	+0.70	11	1311
09:26:36	19.50	19.55	19.55	+0.65	12	1300
09:26:36	19.45	19.50	19.50	+0.60	11	1288
09:26:24	19.45	19.50	19.50	+0.60	2	1277
09:26:22	19.45	19.50	19.50	+0.60	1	1275
09:26:14	19.45	19.50	19.50	+0.60	1	1274
09:26:03	19.40	19.50	19.50	+0.60	4	1273
09:26:03	19.50	19.55	19.50	+0.60	1	1269
09:26:02	19.50	19.55	19.50	+0.60	1	1268
09:26:01	19.40	19.50	19.50	+0.60	1	1267
09:25:59	19.40	19.50	19.50	+0.60	1	1266
09:25:55	19.50	19.55	19.50	+0.60	37	1265
09:25:50	19.55	19.60	19.55	+0.65	1	1228
09:25:50	19.55	19.60	19.55	+0.65	28	1227
09:25:45	19.55	19.60	19.55	+0.65	1	1199
09:25:29	19.55	19.60	19.55	+0.65	2	1198
09:25:28	19.55	19.60	19.60	+0.70	2	1196
09:25:25	19.55	19.60	19.60	+0.70	2	1194
09:25:25	19.55	19.60	19.60	+0.70	1	1192
09:25:23	19.60	19.65	19.60	+0.70	2	1191
09:25:18	19.60	19.65	19.60	+0.70	2	1189
09:25:00	19.60	19.65	19.65	+0.75	1	1187
09:24:55	19.60	19.65	19.60	+0.70	1	1186
09:24:42	19.60	19.65	19.65	+0.75	1	1185
09:24:42	19.65	19.75	19.65	+0.75	2	1184
09:24:36	19.65	19.75	19.75	+0.85	2	1182
09:23:58	19.65	19.75	19.75	+0.85	3	1180
09:23:56	19.70	19.75	19.70	+0.80	4	1177
09:23:54	19.70	19.75	19.75	+0.85	1	1173
09:23:52	19.70	19.75	19.75	+0.85	1	1172
09:23:50	19.75	19.80	19.75	+0.85	4	1171
09:23:49	19.75	19.80	19.80	+0.90	1	1167
09:23:46	19.75	19.80	19.75	+0.85	1	1166
09:23:46	19.75	19.80	19.80	+0.90	2	1165
09:23:42	19.75	19.80	19.80	+0.90	1	1163
09:23:40	19.75	19.80	19.75	+0.85	1	1162
09:23:28	19.80	19.85	19.80	+0.90	5	1161
09:23:27	19.80	19.85	19.80	+0.90	2	1156
09:23:21	19.75	19.85	19.85	+0.95	3	1154
09:23:21	19.75	19.80	19.80	+0.90	4	1151
09:23:20	19.75	19.80	19.80	+0.90	1	1147
09:23:16	19.80	19.85	19.80	+0.90	6	1146
09:23:11	19.75	19.85	19.85	+0.95	1	1140
09:23:10	19.80	19.85	19.80	+0.90	3	1139
09:23:08	19.75	19.85	19.75	+0.85	1	1136
09:23:06	19.75	19.80	19.80	+0.90	1	1135
09:23:00	19.80	19.85	19.80	+0.90	1	1134
09:22:52	19.75	19.80	19.80	+0.90	1	1133
09:22:51	19.75	19.80	19.80	+0.90	1	1132
09:22:50	19.75	19.80	19.80	+0.90	1	1131
09:22:49	19.75	19.80	19.80	+0.90	1	1130
09:22:47	19.75	19.80	19.80	+0.90	1	1129
09:22:46	19.75	19.80	19.75	+0.85	1	1128
09:22:45	19.75	19.80	19.80	+0.90	2	1127
09:22:45	19.70	19.80	19.80	+0.90	1	1125
09:22:40	19.70	19.80	19.80	+0.90	1	1124
09:22:36	19.65	19.75	19.75	+0.85	11	1123
09:22:35	19.55	19.70	19.70	+0.80	6	1112
09:22:35	19.55	19.70	19.55	+0.65	5	1106
09:22:35	19.55	19.65	19.65	+0.75	2	1101
09:22:31	19.55	19.65	19.65	+0.75	12	1099
09:22:31	19.55	19.60	19.60	+0.70	8	1087
09:22:30	19.50	19.60	19.60	+0.70	3	1079
09:22:21	19.50	19.60	19.50	+0.60	2	1076
09:22:19	19.50	19.55	19.60	+0.70	5	1074
09:22:19	19.50	19.55	19.55	+0.65	5	1069
09:22:17	19.50	19.55	19.55	+0.65	2	1064
09:22:16	19.45	19.50	19.50	+0.60	7	1062
09:22:06	19.45	19.50	19.50	+0.60	2	1055
09:21:58	19.40	19.50	19.40	+0.50	8	1053
09:21:57	19.40	19.45	19.50	+0.60	1	1045
09:21:57	19.40	19.45	19.45	+0.55	1	1044
09:21:46	19.40	19.50	19.50	+0.60	1	1043
09:21:41	19.40	19.45	19.45	+0.55	1	1042
09:21:38	19.40	19.45	19.40	+0.50	2	1041
09:21:29	19.45	19.50	19.45	+0.55	2	1039
09:21:28	19.45	19.50	19.45	+0.55	1	1037
09:21:22	19.45	19.50	19.45	+0.55	1	1036
09:21:16	19.45	19.50	19.45	+0.55	1	1035
09:21:14	19.45	19.50	19.50	+0.60	1	1034
09:21:11	19.45	19.50	19.45	+0.55	2	1033
09:21:10	19.45	19.50	19.50	+0.60	1	1031
09:21:05	19.50	19.55	19.50	+0.60	6	1030
09:21:05	19.50	19.55	19.50	+0.60	2	1024
09:21:00	19.50	19.55	19.50	+0.60	1	1022
09:20:50	19.50	19.55	19.50	+0.60	2	1021
09:20:43	19.35	19.50	19.50	+0.60	1	1019
09:20:10	19.45	19.50	19.45	+0.55	1	1018
09:20:03	19.45	19.50	19.45	+0.55	1	1017
09:20:03	19.35	19.40	19.40	+0.50	1	1016
09:20:02	19.35	19.45	19.50	+0.60	3	1015
09:20:02	19.35	19.45	19.45	+0.55	7	1012
09:19:55	19.40	19.45	19.40	+0.50	1	1005
09:19:49	19.40	19.45	19.40	+0.50	5	1004
09:19:49	19.40	19.45	19.40	+0.50	2	999
09:19:49	19.35	19.40	19.40	+0.50	3	997
09:19:42	19.35	19.40	19.40	+0.50	1	994
09:19:18	19.40	19.45	19.40	+0.50	1	993
09:19:11	19.40	19.45	19.45	+0.55	1	992
09:19:05	19.45	19.50	19.45	+0.55	1	991
09:19:04	19.35	19.50	19.50	+0.60	13	990
09:19:00	19.35	19.40	19.40	+0.50	2	977
09:18:56	19.35	19.40	19.40	+0.50	2	975
09:18:49	19.35	19.40	19.35	+0.45	1	973
09:18:09	19.35	19.40	19.40	+0.50	14	972
09:18:09	19.35	19.40	19.40	+0.50	10	958
09:18:07	19.30	19.35	19.35	+0.45	1	948
09:18:06	19.30	19.40	19.40	+0.50	1	947
09:17:52	19.35	19.40	19.35	+0.45	1	946
09:17:51	19.35	19.40	19.40	+0.50	2	945
09:17:44	19.30	19.35	19.40	+0.50	4	943
09:17:44	19.30	19.35	19.35	+0.45	1	939
09:17:36	19.35	19.40	19.35	+0.45	1	938
09:17:36	19.35	19.40	19.40	+0.50	5	937
09:17:32	19.35	19.40	19.35	+0.45	5	932
09:17:16	19.30	19.40	19.30	+0.40	3	927
09:17:12	19.30	19.35	19.35	+0.45	11	924
09:17:12	19.25	19.30	19.30	+0.40	3	913
09:17:09	19.25	19.35	19.25	+0.35	1	910
09:17:08	19.25	19.30	19.35	+0.45	1	909
09:17:08	19.25	19.30	19.30	+0.40	1	908
09:17:07	19.25	19.30	19.25	+0.35	3	907
09:16:18	19.25	19.30	19.30	+0.40	5	904
09:16:18	19.25	19.30	19.30	+0.40	3	899
09:15:57	19.25	19.30	19.25	+0.35	1	896
09:15:54	19.25	19.30	19.25	+0.35	1	895
09:15:48	19.10	19.25	19.25	+0.35	2	894
09:15:47	19.10	19.25	19.10	+0.20	1	892
09:15:46	19.10	19.25	19.25	+0.35	5	891
09:15:46	19.10	19.25	19.25	+0.35	1	886
09:15:43	19.15	19.20	19.20	+0.30	1	885
09:15:39	19.15	19.20	19.20	+0.30	1	884
09:15:36	19.10	19.25	19.25	+0.35	1	883
09:14:57	18.80	19.10	19.10	+0.20	2	882
09:14:57	18.80	19.15	18.80	-0.10	1	880
09:14:51	18.80	19.10	19.10	+0.20	2	879
09:14:51	18.80	18.90	18.90	0	1	877
09:14:50	18.80	19.15	18.80	-0.10	5	876
09:14:49	18.80	19.10	19.10	+0.20	3	871
09:14:46	18.80	19.10	19.10	+0.20	2	868
09:14:42	18.70	19.10	19.10	+0.20	3	866
09:14:42	18.70	19.00	19.00	+0.10	52	863
09:14:41	18.70	18.90	18.90	0	68	811
09:14:41	18.70	18.85	18.85	-0.05	39	743
09:14:41	18.70	18.80	18.85	-0.05	12	704
09:14:41	18.70	18.80	18.80	-0.10	20	692
09:14:38	18.70	18.75	18.75	-0.15	4	672
09:14:35	18.60	18.75	18.60	-0.30	1	668
09:14:35	18.65	18.75	18.65	-0.25	5	667
09:14:29	18.65	18.80	18.75	-0.15	1	662
09:13:41	18.75	18.80	18.75	-0.15	2	661
09:13:31	18.75	18.80	18.75	-0.15	3	659
09:13:28	18.75	18.80	18.65	-0.25	1	656
09:13:28	18.75	18.80	18.70	-0.20	5	655
09:13:28	18.75	18.80	18.75	-0.15	1	650
09:13:26	18.75	18.80	18.75	-0.15	1	649
09:13:06	18.75	18.80	18.80	-0.10	1	648
09:12:51	18.75	18.80	18.80	-0.10	14	647
09:12:10	18.60	18.80	18.60	-0.30	1	633
09:12:08	18.60	18.75	18.75	-0.15	3	632
09:12:08	18.60	18.75	18.75	-0.15	4	629
09:11:34	18.55	18.70	18.70	-0.20	1	625
09:11:29	18.50	18.70	18.65	-0.25	1	624
09:10:27	18.50	18.75	18.75	-0.15	1	623
09:10:13	18.55	18.70	18.70	-0.20	2	622
09:09:45	18.65	18.70	18.65	-0.25	1	620
09:09:30	18.55	18.65	18.65	-0.25	1	619
09:09:25	18.55	18.70	18.70	-0.20	2	618
09:09:22	18.55	18.70	18.55	-0.35	10	616
09:08:53	18.70	18.75	18.70	-0.20	1	606
09:08:52	18.70	18.75	18.70	-0.20	2	605
09:08:44	18.70	18.75	18.75	-0.15	1	603
09:08:36	18.70	18.75	18.70	-0.20	2	602
09:08:34	18.55	18.70	18.70	-0.20	6	600
09:08:20	18.55	18.70	18.55	-0.35	1	594
09:08:09	18.55	18.60	18.65	-0.25	2	593
09:08:09	18.55	18.60	18.60	-0.30	3	591
09:07:17	18.30	18.50	18.50	-0.40	16	588
09:06:51	18.30	18.45	18.45	-0.45	1	572
09:06:47	18.30	18.45	18.45	-0.45	5	571
09:06:44	18.30	18.45	18.45	-0.45	2	566
09:06:44	18.30	18.45	18.45	-0.45	1	564
09:06:11	18.30	18.45	18.45	-0.45	2	563
09:05:58	18.30	18.45	18.30	-0.60	1	561
09:05:44	18.25	18.30	18.30	-0.60	1	560
09:05:44	18.30	18.50	18.30	-0.60	2	559
09:05:38	18.30	18.50	18.30	-0.60	2	557
09:05:34	18.30	18.50	18.50	-0.40	3	555
09:04:43	18.15	18.50	18.15	-0.75	1	552
09:04:42	18.15	18.20	18.20	-0.70	2	551
09:04:41	18.15	18.25	18.25	-0.65	1	549
09:04:39	18.15	18.30	18.30	-0.60	10	548
09:04:27	18.10	18.25	18.25	-0.65	1	538
09:04:27	18.10	18.30	18.30	-0.60	1	537
09:04:08	18.05	18.30	18.30	-0.60	2	536
09:03:53	18.00	18.30	18.30	-0.60	12	534
09:03:50	18.10	18.30	18.00	-0.90	2	522
09:03:50	18.10	18.30	18.05	-0.85	3	520
09:03:50	18.10	18.30	18.10	-0.80	5	517
09:03:32	18.00	18.30	18.00	-0.90	5	512
09:03:18	17.85	18.05	18.05	-0.85	1	507
09:03:16	17.95	18.05	17.85	-1.05	2	506
09:03:16	17.95	18.05	17.95	-0.95	3	504
09:03:16	17.95	18.00	18.00	-0.90	1	501
09:03:09	17.95	18.00	17.95	-0.95	1	500
09:02:32	17.65	18.00	17.65	-1.25	3	499
09:02:31	17.75	18.00	17.65	-1.25	5	496
09:02:31	17.75	18.00	17.70	-1.20	2	491
09:02:31	17.75	18.00	17.75	-1.15	1	489
09:02:04	17.65	18.00	17.65	-1.25	1	488
09:02:01	17.70	18.00	17.70	-1.20	1	487
09:01:48	17.65	17.70	17.70	-1.20	3	486
09:01:43	17.65	17.70	17.70	-1.20	14	483
09:01:43	17.70	18.00	17.70	-1.20	5	469
09:01:38	17.70	18.00	17.70	-1.20	1	464
09:01:35	17.70	18.00	17.70	-1.20	1	463
09:01:34	17.75	18.00	17.70	-1.20	2	462
09:01:34	17.75	18.00	17.75	-1.15	1	460
09:01:30	17.75	17.80	17.80	-1.10	1	459
09:01:19	17.75	17.80	17.80	-1.10	1	458
09:01:19	17.80	18.00	17.80	-1.10	3	457
09:01:17	17.80	18.00	17.80	-1.10	1	454
09:01:06	17.80	18.05	17.80	-1.10	2	453
09:01:06	17.85	18.05	17.85	-1.05	2	451
09:01:03	18.00	18.05	18.00	-0.90	43	449
09:01:03	18.00	18.25	18.00	-0.90	1	406
09:01:00	18.05	18.30	18.05	-0.85	1	405
09:00:40	18.00	18.30	18.00	-0.90	1	404
09:00:29	18.00	18.30	18.00	-0.90	1	403
09:00:24	18.00	18.30	18.00	-0.90	2	402
09:00:18	--	--	18.00	-0.90	113	400

　

其他人也逛...

Apple iPhone 17 (256G)

Apple iPhone 17 (256G)

MyCard 10000點虛擬點數卡

PChome 購物儲值1,000元

AOC U27G4XM QD-Mini LED 4K雙模電競螢幕(27型/UHD/320Hz/1ms/FastIPS/可升降旋轉腳架)

POCO X7 Pro 5G 12G/256GB

Apple iPhone 17 Pro Max (512G)

麥當勞四塊麥克鷄塊即享券

NWT威技 WiFi智慧16L除濕機WDH-16EN

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

App Store Card $ 1000 - 數位序號

Google TV Streamer (4K)

【享樂券】全家虛擬禮物卡50元

Office 2024 家用版盒裝

Xiaomi 小米掃拖機器人X20 Pro

(啟)碁MWC秀AI-RAN解決方案與...

美伊戰事效應貨櫃三雄勁揚、航...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧外資上週買超1016億元加碼群創...
‧美以空襲伊朗緊張升高黃男州：...
‧群益台灣精選高息ETF本季擬配息...

加密貨幣

比特幣BTC	69639.99	2,634.10	3.93%
以太幣ETH	2067.23	101.84	5.18%
瑞波幣XRP	1.41	0.03	2.38%
比特幣現金BCH	450.10	-7.26	-1.59%
萊特幣LTC	55.34	0.95	1.75%
卡達幣ADA	0.287592	0.01	2.12%
波場幣TRX	0.282707	0.00	0.26%
恆星幣XLM	0.161764	0.00	1.59%

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。