最新零股交易撮合時間5秒縮短至1秒　明年7月上路熱門共軍試射飛彈製造麻煩國軍掌握航母動向

更新報價

致和證 (5864) 金融保險上櫃

40.35 ▼-1.65 -3.93% 2.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.65	6,761	40.30	101	40.35	71	41.60	41.80	39.25	42.00

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	40.30	40.35	40.35	-1.65	7	6761
13:30:00	40.30	40.35	40.35	-1.65	331	6754
13:24:51	39.90	40.00	39.90	-2.10	1	6423
13:24:51	39.95	40.00	39.95	-2.05	1	6422
13:24:51	39.95	40.00	39.95	-2.05	1	6421
13:24:51	39.90	39.95	39.95	-2.05	3	6420
13:24:31	39.90	39.95	39.95	-2.05	1	6417
13:24:31	39.90	39.95	39.90	-2.10	10	6416
13:24:30	39.90	39.95	39.95	-2.05	1	6406
13:24:15	39.90	40.00	39.90	-2.10	1	6405
13:24:14	39.90	40.00	39.90	-2.10	5	6404
13:24:06	39.85	39.90	39.90	-2.10	2	6399
13:24:00	39.85	39.90	39.90	-2.10	1	6397
13:23:56	39.85	39.90	39.90	-2.10	5	6396
13:23:25	39.85	39.90	39.90	-2.10	1	6391
13:22:55	39.90	39.95	39.90	-2.10	2	6390
13:22:30	39.90	39.95	39.90	-2.10	4	6388
13:22:28	39.90	39.95	39.90	-2.10	2	6384
13:22:25	39.90	39.95	39.95	-2.05	1	6382
13:21:56	39.90	39.95	39.95	-2.05	2	6381
13:21:47	39.95	40.00	39.95	-2.05	1	6379
13:21:39	39.95	40.00	39.95	-2.05	1	6378
13:21:37	40.00	40.05	40.00	-2.00	26	6377
13:21:36	40.00	40.05	40.00	-2.00	1	6351
13:21:33	40.00	40.05	40.05	-1.95	1	6350
13:21:32	40.00	40.05	40.00	-2.00	1	6349
13:21:32	40.00	40.05	40.00	-2.00	1	6348
13:21:32	40.00	40.05	40.00	-2.00	13	6347
13:21:30	40.00	40.05	40.00	-2.00	1	6334
13:21:28	40.00	40.05	40.00	-2.00	1	6333
13:21:28	40.00	40.05	40.00	-2.00	1	6332
13:21:28	40.00	40.05	40.00	-2.00	15	6331
13:21:14	40.00	40.05	40.00	-2.00	1	6316
13:21:04	40.00	40.05	40.00	-2.00	1	6315
13:20:45	40.00	40.05	40.00	-2.00	1	6314
13:20:37	40.00	40.05	40.05	-1.95	1	6313
13:20:34	40.00	40.05	40.00	-2.00	1	6312
13:20:19	40.00	40.05	40.00	-2.00	5	6311
13:19:46	40.00	40.05	40.05	-1.95	2	6306
13:19:32	40.00	40.10	40.10	-1.90	1	6304
13:19:30	40.05	40.10	40.05	-1.95	2	6303
13:19:30	40.05	40.10	40.05	-1.95	1	6301
13:19:23	40.05	40.10	40.05	-1.95	1	6300
13:19:16	40.00	40.05	40.05	-1.95	6	6299
13:19:15	39.80	39.90	40.00	-2.00	16	6293
13:19:15	39.80	39.90	39.95	-2.05	12	6277
13:19:15	39.80	39.90	39.90	-2.10	7	6265
13:18:53	39.60	39.65	39.80	-2.20	6	6258
13:18:53	39.60	39.65	39.65	-2.35	3	6252
13:18:37	39.55	39.60	39.60	-2.40	92	6249
13:18:37	39.55	39.60	39.55	-2.45	30	6157
13:18:28	39.50	39.55	39.55	-2.45	11	6127
13:18:22	39.50	39.55	39.50	-2.50	5	6116
13:18:18	39.50	39.55	39.50	-2.50	1	6111
13:18:03	39.50	39.55	39.55	-2.45	1	6110
13:17:57	39.55	39.60	39.55	-2.45	93	6109
13:17:54	39.55	39.60	39.55	-2.45	5	6016
13:17:42	39.50	39.55	39.55	-2.45	5	6011
13:17:28	39.50	39.55	39.55	-2.45	1	6006
13:17:26	39.50	39.55	39.50	-2.50	1	6005
13:17:26	39.55	39.60	39.55	-2.45	67	6004
13:17:20	39.55	39.60	39.55	-2.45	1	5937
13:17:15	39.55	39.60	39.55	-2.45	5	5936
13:17:15	39.45	39.50	39.55	-2.45	23	5931
13:17:15	39.45	39.50	39.50	-2.50	5	5908
13:17:06	39.45	39.50	39.50	-2.50	2	5903
13:16:39	39.45	39.50	39.50	-2.50	1	5901
13:16:38	39.45	39.50	39.50	-2.50	2	5900
13:16:18	39.45	39.50	39.50	-2.50	5	5898
13:16:18	39.45	39.50	39.45	-2.55	1	5893
13:16:18	39.45	39.50	39.45	-2.55	1	5892
13:16:18	39.45	39.50	39.45	-2.55	39	5891
13:16:18	39.50	39.55	39.50	-2.50	4	5852
13:16:15	39.50	39.55	39.55	-2.45	1	5848
13:15:56	39.50	39.55	39.55	-2.45	4	5847
13:15:50	39.45	39.55	39.55	-2.45	2	5843
13:15:48	39.45	39.50	39.50	-2.50	1	5841
13:15:48	39.50	39.55	39.50	-2.50	3	5840
13:15:48	39.50	39.55	39.50	-2.50	50	5837
13:15:33	39.55	39.60	39.55	-2.45	4	5787
13:15:27	39.55	39.60	39.55	-2.45	1	5783
13:15:23	39.50	39.55	39.55	-2.45	5	5782
13:15:19	39.50	39.55	39.50	-2.50	1	5777
13:15:19	39.50	39.55	39.50	-2.50	1	5776
13:15:19	39.55	39.60	39.55	-2.45	17	5775
13:15:07	39.50	39.55	39.55	-2.45	25	5758
13:15:07	39.45	39.50	39.50	-2.50	47	5733
13:14:56	39.30	39.45	39.45	-2.55	23	5686
13:14:56	39.35	39.45	39.35	-2.65	5	5663
13:14:56	39.35	39.40	39.40	-2.60	1	5658
13:14:43	39.35	39.40	39.35	-2.65	1	5657
13:14:43	39.40	39.45	39.40	-2.60	5	5656
13:14:30	39.35	39.40	39.40	-2.60	1	5651
13:14:29	39.35	39.40	39.40	-2.60	2	5650
13:14:13	39.30	39.35	39.35	-2.65	2	5648
13:14:12	39.30	39.35	39.30	-2.70	7	5646
13:14:04	39.30	39.35	39.35	-2.65	1	5639
13:13:43	39.30	39.35	39.35	-2.65	5	5638
13:13:16	39.25	39.35	39.25	-2.75	1	5633
13:13:10	39.25	39.35	39.25	-2.75	1	5632
13:13:09	39.30	39.35	39.30	-2.70	1	5631
13:12:54	39.30	39.40	39.30	-2.70	13	5630
13:12:54	39.35	39.40	39.35	-2.65	1	5617
13:12:48	39.30	39.35	39.35	-2.65	1	5616
13:12:40	39.30	39.35	39.35	-2.65	1	5615
13:12:33	39.30	39.35	39.30	-2.70	1	5614
13:12:31	39.30	39.35	39.35	-2.65	1	5613
13:12:30	39.30	39.35	39.30	-2.70	5	5612
13:12:15	39.30	39.45	39.30	-2.70	10	5607
13:12:09	39.30	39.40	39.30	-2.70	1	5597
13:12:08	39.35	39.40	39.35	-2.65	17	5596
13:12:08	39.40	39.45	39.40	-2.60	4	5579
13:12:07	39.40	39.45	39.40	-2.60	3	5575
13:11:04	39.40	39.45	39.40	-2.60	2	5572
13:10:59	39.40	39.45	39.45	-2.55	1	5570
13:10:40	39.45	39.50	39.45	-2.55	4	5569
13:10:36	39.45	39.50	39.45	-2.55	1	5565
13:10:35	39.45	39.50	39.45	-2.55	1	5564
13:10:26	39.40	39.45	39.45	-2.55	3	5563
13:10:13	39.35	39.45	39.45	-2.55	1	5560
13:09:58	39.30	39.45	39.45	-2.55	1	5559
13:09:50	39.35	39.45	39.35	-2.65	10	5558
13:09:50	39.35	39.45	39.35	-2.65	2	5548
13:09:50	39.35	39.45	39.35	-2.65	1	5546
13:09:50	39.40	39.50	39.40	-2.60	1	5545
13:09:50	39.40	39.50	39.40	-2.60	9	5544
13:09:50	39.45	39.50	39.45	-2.55	1	5535
13:09:50	39.45	39.50	39.45	-2.55	6	5534
13:09:50	39.50	39.55	39.50	-2.50	94	5528
13:09:49	39.50	39.55	39.55	-2.45	2	5434
13:09:44	39.50	39.55	39.55	-2.45	1	5432
13:09:44	39.50	39.55	39.55	-2.45	5	5431
13:09:36	39.50	39.55	39.50	-2.50	1	5426
13:09:35	39.50	39.55	39.50	-2.50	10	5425
13:09:34	39.50	39.55	39.55	-2.45	1	5415
13:09:24	39.45	39.50	39.50	-2.50	22	5414
13:09:23	39.45	39.50	39.50	-2.50	1	5392
13:09:06	39.40	39.45	39.45	-2.55	1	5391
13:09:05	39.40	39.50	39.40	-2.60	2	5390
13:08:54	39.40	39.45	39.40	-2.60	1	5388
13:08:54	39.40	39.45	39.45	-2.55	1	5387
13:08:44	39.45	39.50	39.45	-2.55	10	5386
13:08:23	39.40	39.45	39.45	-2.55	1	5376
13:08:21	39.45	39.50	39.45	-2.55	10	5375
13:07:49	39.45	39.50	39.45	-2.55	1	5365
13:07:48	39.45	39.50	39.45	-2.55	5	5364
13:07:39	39.40	39.45	39.45	-2.55	5	5359
13:07:36	39.40	39.45	39.45	-2.55	1	5354
13:07:19	39.40	39.45	39.45	-2.55	1	5353
13:07:15	39.40	39.45	39.45	-2.55	5	5352
13:06:54	39.45	39.50	39.45	-2.55	8	5347
13:06:54	39.45	39.50	39.45	-2.55	5	5339
13:06:10	39.45	39.50	39.50	-2.50	10	5334
13:06:06	39.45	39.50	39.50	-2.50	1	5324
13:06:01	39.45	39.50	39.50	-2.50	1	5323
13:05:47	39.40	39.45	39.45	-2.55	3	5322
13:05:37	39.40	39.45	39.45	-2.55	5	5319
13:05:24	39.40	39.45	39.40	-2.60	1	5314
13:05:20	39.35	39.40	39.40	-2.60	1	5313
13:05:18	39.35	39.40	39.40	-2.60	1	5312
13:05:04	39.35	39.40	39.40	-2.60	1	5311
13:04:49	39.35	39.40	39.35	-2.65	3	5310
13:04:37	39.30	39.40	39.30	-2.70	1	5307
13:04:13	39.30	39.40	39.25	-2.75	8	5306
13:04:13	39.30	39.40	39.30	-2.70	7	5298
13:04:09	39.25	39.30	39.30	-2.70	4	5291
13:03:22	39.25	39.30	39.25	-2.75	22	5287
13:03:22	39.25	39.30	39.30	-2.70	1	5265
13:03:22	39.25	39.35	39.25	-2.75	3	5264
13:03:21	39.25	39.30	39.30	-2.70	1	5261
13:03:18	39.25	39.30	39.30	-2.70	1	5260
13:02:54	39.35	39.45	39.25	-2.75	2	5259
13:02:54	39.35	39.45	39.30	-2.70	21	5257
13:02:54	39.35	39.45	39.35	-2.65	17	5236
13:02:44	39.40	39.45	39.40	-2.60	11	5219
13:02:44	39.40	39.45	39.40	-2.60	3	5208
13:02:37	39.40	39.45	39.45	-2.55	10	5205
13:02:30	39.40	39.45	39.40	-2.60	16	5195
13:02:27	39.40	39.45	39.45	-2.55	7	5179
13:02:22	39.40	39.45	39.45	-2.55	5	5172
13:01:34	39.45	39.50	39.45	-2.55	3	5167
13:01:24	39.40	39.45	39.45	-2.55	1	5164
13:01:21	39.45	39.50	39.40	-2.60	34	5163
13:01:21	39.45	39.50	39.45	-2.55	6	5129
13:01:19	39.45	39.50	39.50	-2.50	1	5123
13:01:14	39.45	39.50	39.50	-2.50	1	5122
13:01:12	39.45	39.50	39.45	-2.55	1	5121
13:00:21	39.45	39.50	39.45	-2.55	3	5120
13:00:15	39.45	39.50	39.45	-2.55	1	5117
13:00:13	39.45	39.50	39.45	-2.55	30	5116
13:00:00	39.45	39.50	39.45	-2.55	1	5086
13:00:00	39.45	39.50	39.50	-2.50	1	5085
12:59:45	39.45	39.50	39.50	-2.50	1	5084
12:59:15	39.45	39.50	39.50	-2.50	1	5083
12:59:14	39.45	39.50	39.50	-2.50	1	5082
12:58:53	39.50	39.55	39.50	-2.50	8	5081
12:58:39	39.50	39.55	39.50	-2.50	1	5073
12:58:24	39.50	39.55	39.50	-2.50	10	5072
12:57:53	39.50	39.55	39.55	-2.45	1	5062
12:57:51	39.50	39.55	39.55	-2.45	1	5061
12:57:28	39.50	39.55	39.50	-2.50	2	5060
12:56:55	39.45	39.55	39.45	-2.55	2	5058
12:56:44	39.50	39.55	39.45	-2.55	4	5056
12:56:44	39.50	39.55	39.50	-2.50	16	5052
12:55:23	39.50	39.55	39.55	-2.45	1	5036
12:55:11	39.50	39.55	39.50	-2.50	1	5035
12:55:08	39.45	39.55	39.55	-2.45	1	5034
12:55:05	39.45	39.55	39.45	-2.55	25	5033
12:55:04	39.50	39.60	39.50	-2.50	60	5008
12:55:04	39.50	39.55	39.55	-2.45	1	4948
12:54:45	39.55	39.60	39.55	-2.45	1	4947
12:54:08	39.55	39.60	39.55	-2.45	1	4946
12:54:07	39.50	39.55	39.55	-2.45	1	4945
12:54:06	39.50	39.55	39.55	-2.45	1	4944
12:53:09	39.50	39.60	39.50	-2.50	2	4943
12:52:56	39.55	39.60	39.55	-2.45	2	4941
12:52:23	39.55	39.60	39.55	-2.45	5	4939
12:52:04	39.55	39.60	39.60	-2.40	1	4934
12:51:54	39.55	39.60	39.55	-2.45	2	4933
12:51:41	39.55	39.60	39.60	-2.40	1	4931
12:51:32	39.50	39.55	39.55	-2.45	1	4930
12:51:27	39.50	39.55	39.55	-2.45	1	4929
12:51:09	39.50	39.55	39.55	-2.45	1	4928
12:50:58	39.50	39.55	39.55	-2.45	2	4927
12:50:47	39.55	39.60	39.55	-2.45	1	4925
12:50:31	39.55	39.60	39.55	-2.45	1	4924
12:50:25	39.55	39.60	39.55	-2.45	1	4923
12:50:09	39.55	39.60	39.55	-2.45	1	4922
12:50:08	39.50	39.55	39.55	-2.45	3	4921
12:49:49	39.50	39.55	39.55	-2.45	3	4918
12:49:24	39.50	39.55	39.55	-2.45	1	4915
12:48:33	39.50	39.55	39.50	-2.50	1	4914
12:48:10	39.45	39.50	39.50	-2.50	1	4913
12:47:44	39.45	39.50	39.50	-2.50	1	4912
12:46:18	39.40	39.45	39.45	-2.55	1	4911
12:46:15	39.40	39.45	39.45	-2.55	1	4910
12:46:14	39.40	39.45	39.45	-2.55	1	4909
12:46:14	39.40	39.45	39.45	-2.55	1	4908
12:46:06	39.40	39.45	39.45	-2.55	5	4907
12:46:04	39.40	39.45	39.45	-2.55	5	4902
12:46:02	39.40	39.45	39.45	-2.55	2	4897
12:45:55	39.40	39.45	39.45	-2.55	1	4895
12:45:54	39.40	39.45	39.45	-2.55	1	4894
12:45:53	39.40	39.45	39.45	-2.55	2	4893
12:45:44	39.40	39.45	39.45	-2.55	1	4891
12:45:34	39.40	39.45	39.45	-2.55	1	4890
12:45:33	39.40	39.45	39.45	-2.55	1	4889
12:45:00	39.40	39.45	39.45	-2.55	6	4888
12:44:53	39.40	39.45	39.45	-2.55	1	4882
12:44:39	39.40	39.45	39.45	-2.55	1	4881
12:44:35	39.40	39.45	39.45	-2.55	1	4880
12:44:33	39.40	39.45	39.45	-2.55	1	4879
12:44:31	39.40	39.45	39.45	-2.55	1	4878
12:44:28	39.40	39.45	39.45	-2.55	1	4877
12:44:22	39.45	39.50	39.45	-2.55	22	4876
12:44:21	39.45	39.50	39.50	-2.50	1	4854
12:44:18	39.45	39.50	39.50	-2.50	1	4853
12:44:05	39.45	39.50	39.50	-2.50	1	4852
12:43:49	39.50	39.55	39.50	-2.50	2	4851
12:43:49	39.45	39.50	39.50	-2.50	1	4849
12:43:32	39.50	39.55	39.50	-2.50	2	4848
12:43:21	39.50	39.55	39.50	-2.50	1	4846
12:42:58	39.50	39.55	39.50	-2.50	8	4845
12:42:58	39.45	39.50	39.50	-2.50	2	4837
12:42:52	39.50	39.55	39.50	-2.50	12	4835
12:42:17	39.50	39.60	39.50	-2.50	1	4823
12:42:12	39.55	39.60	39.55	-2.45	4	4822
12:42:12	39.45	39.55	39.55	-2.45	6	4818
12:42:06	39.50	39.55	39.50	-2.50	1	4812
12:41:53	39.50	39.55	39.50	-2.50	1	4811
12:41:47	39.50	39.55	39.50	-2.50	1	4810
12:41:46	39.50	39.55	39.50	-2.50	4	4809
12:41:46	39.45	39.50	39.50	-2.50	1	4805
12:41:25	39.45	39.50	39.50	-2.50	1	4804
12:41:20	39.45	39.50	39.50	-2.50	5	4803
12:41:12	39.45	39.50	39.50	-2.50	3	4798
12:41:06	39.45	39.50	39.50	-2.50	1	4795
12:41:00	39.50	39.55	39.50	-2.50	14	4794
12:41:00	39.55	39.60	39.55	-2.45	1	4780
12:41:00	39.50	39.55	39.55	-2.45	1	4779
12:40:35	39.50	39.55	39.55	-2.45	1	4778
12:40:35	39.50	39.55	39.55	-2.45	1	4777
12:39:58	39.45	39.50	39.50	-2.50	2	4776
12:39:56	39.45	39.50	39.50	-2.50	1	4774
12:39:55	39.45	39.50	39.50	-2.50	1	4773
12:39:41	39.45	39.50	39.50	-2.50	1	4772
12:39:31	39.45	39.50	39.50	-2.50	1	4771
12:39:25	39.45	39.50	39.50	-2.50	2	4770
12:39:15	39.50	39.55	39.50	-2.50	1	4768
12:39:14	39.45	39.50	39.50	-2.50	1	4767
12:38:56	39.50	39.60	39.50	-2.50	43	4766
12:38:56	39.55	39.60	39.55	-2.45	1	4723
12:38:47	39.55	39.60	39.55	-2.45	1	4722
12:38:32	39.55	39.60	39.55	-2.45	2	4721
12:38:04	39.50	39.55	39.55	-2.45	6	4719
12:37:59	39.50	39.55	39.55	-2.45	1	4713
12:37:52	39.50	39.55	39.50	-2.50	12	4712
12:37:52	39.50	39.55	39.50	-2.50	20	4700
12:37:22	39.50	39.55	39.50	-2.50	5	4680
12:36:57	39.55	39.60	39.55	-2.45	3	4675
12:36:53	39.55	39.60	39.55	-2.45	10	4672
12:36:49	39.55	39.60	39.55	-2.45	2	4662
12:36:42	39.55	39.60	39.55	-2.45	2	4660
12:36:38	39.55	39.60	39.55	-2.45	1	4658
12:36:29	39.60	39.65	39.60	-2.40	22	4657
12:36:13	39.65	39.70	39.65	-2.35	8	4635
12:35:39	39.65	39.70	39.65	-2.35	2	4627
12:35:18	39.65	39.70	39.60	-2.40	24	4625
12:35:18	39.65	39.70	39.65	-2.35	7	4601
12:35:07	39.65	39.70	39.70	-2.30	1	4594
12:35:05	39.65	39.70	39.65	-2.35	7	4593
12:34:50	39.65	39.70	39.65	-2.35	2	4586
12:34:32	39.65	39.70	39.70	-2.30	1	4584
12:34:21	39.70	39.75	39.70	-2.30	4	4583
12:34:21	39.75	39.80	39.75	-2.25	10	4579
12:34:21	39.75	39.80	39.85	-2.15	2	4569
12:34:21	39.75	39.80	39.80	-2.20	1	4567
12:34:17	39.80	39.85	39.80	-2.20	49	4566
12:34:17	39.80	39.85	39.85	-2.15	1	4517
12:33:36	39.80	39.85	39.85	-2.15	5	4516
12:33:30	39.80	39.85	39.85	-2.15	2	4511
12:33:17	39.85	39.90	39.85	-2.15	4	4509
12:33:17	39.80	39.85	39.85	-2.15	1	4505
12:33:16	39.85	39.90	39.85	-2.15	41	4504
12:32:35	39.90	39.95	39.90	-2.10	1	4463
12:32:01	39.90	39.95	39.90	-2.10	1	4462
12:31:38	39.90	39.95	39.90	-2.10	8	4461
12:31:38	39.90	39.95	39.95	-2.05	1	4453
12:30:27	39.90	39.95	39.95	-2.05	5	4452
12:29:56	39.90	39.95	39.90	-2.10	5	4447
12:29:56	39.90	39.95	39.95	-2.05	1	4442
12:29:49	39.90	39.95	39.95	-2.05	2	4441
12:29:41	39.90	39.95	39.90	-2.10	1	4439
12:29:03	39.90	39.95	39.95	-2.05	1	4438
12:28:52	39.95	40.00	39.95	-2.05	1	4437
12:28:52	39.90	39.95	39.95	-2.05	1	4436
12:28:37	39.90	40.00	39.90	-2.10	1	4435
12:28:37	39.90	39.95	40.00	-2.00	1	4434
12:28:37	39.90	39.95	39.95	-2.05	1	4433
12:28:27	39.85	39.90	39.90	-2.10	1	4432
12:28:20	39.85	39.90	39.90	-2.10	1	4431
12:28:08	39.85	39.90	39.90	-2.10	1	4430
12:27:20	39.90	39.95	39.90	-2.10	1	4429
12:27:19	39.85	39.95	39.85	-2.15	3	4428
12:27:19	39.85	39.95	39.85	-2.15	2	4425
12:26:54	39.85	39.95	39.85	-2.15	1	4423
12:26:54	39.90	40.00	39.90	-2.10	18	4422
12:26:54	39.90	40.00	39.90	-2.10	4	4404
12:26:51	39.90	40.00	39.90	-2.10	10	4400
12:26:45	39.90	40.00	39.90	-2.10	1	4390
12:26:43	39.90	40.00	39.90	-2.10	18	4389
12:26:37	39.90	40.00	39.90	-2.10	2	4371
12:26:24	39.90	39.95	39.95	-2.05	1	4369
12:26:20	39.95	40.00	39.95	-2.05	1	4368
12:26:12	39.95	40.00	39.95	-2.05	1	4367
12:25:23	39.90	39.95	39.95	-2.05	1	4366
12:25:23	39.95	40.00	39.95	-2.05	1	4365
12:24:36	39.95	40.00	39.95	-2.05	1	4364
12:24:36	39.90	39.95	39.95	-2.05	1	4363
12:24:29	39.90	39.95	39.90	-2.10	1	4362
12:24:28	39.90	39.95	39.95	-2.05	2	4361
12:24:27	39.90	39.95	39.95	-2.05	1	4359
12:24:11	39.90	39.95	39.95	-2.05	2	4358
12:23:26	39.90	39.95	39.95	-2.05	1	4356
12:23:21	39.90	39.95	39.90	-2.10	5	4355
12:22:58	39.90	39.95	39.90	-2.10	1	4350
12:22:26	39.90	39.95	39.95	-2.05	1	4349
12:22:23	39.90	39.95	39.95	-2.05	1	4348
12:22:02	39.90	39.95	39.95	-2.05	1	4347
12:21:49	39.90	39.95	39.95	-2.05	1	4346
12:21:24	39.95	40.00	39.95	-2.05	7	4345
12:21:24	39.95	40.00	39.95	-2.05	1	4338
12:21:23	39.95	40.00	39.95	-2.05	11	4337
12:20:27	39.95	40.00	40.00	-2.00	1	4326
12:19:31	39.95	40.00	40.00	-2.00	1	4325
12:19:20	39.95	40.00	40.00	-2.00	1	4324
12:18:56	40.00	40.10	40.00	-2.00	1	4323
12:18:39	40.00	40.10	40.00	-2.00	5	4322
12:17:57	40.05	40.10	40.05	-1.95	1	4317
12:16:54	40.05	40.10	40.05	-1.95	1	4316
12:16:48	40.00	40.05	40.05	-1.95	4	4315
12:16:22	40.05	40.10	40.05	-1.95	3	4311
12:16:22	40.05	40.10	40.05	-1.95	3	4308
12:16:22	39.90	40.00	40.05	-1.95	10	4305
12:16:22	39.90	40.00	40.00	-2.00	4	4295
12:16:21	39.90	40.00	40.00	-2.00	1	4291
12:16:19	39.95	40.05	39.95	-2.05	21	4290
12:16:15	40.00	40.05	40.00	-2.00	62	4269
12:16:15	40.00	40.05	40.00	-2.00	53	4207
12:16:15	40.00	40.05	40.05	-1.95	1	4154
12:15:54	40.00	40.05	40.05	-1.95	2	4153
12:15:38	40.00	40.05	40.00	-2.00	10	4151
12:15:08	40.00	40.05	40.00	-2.00	2	4141
12:14:53	40.00	40.05	40.05	-1.95	2	4139
12:14:42	40.00	40.05	40.05	-1.95	1	4137
12:14:29	40.00	40.10	40.00	-2.00	3	4136
12:14:28	40.05	40.15	40.05	-1.95	67	4133
12:14:16	40.10	40.15	40.10	-1.90	2	4066
12:13:58	40.05	40.15	40.05	-1.95	1	4064
12:13:58	40.05	40.15	40.05	-1.95	6	4063
12:13:57	40.10	40.15	40.10	-1.90	20	4057
12:13:21	40.10	40.15	40.15	-1.85	1	4037
12:11:46	40.10	40.15	40.15	-1.85	1	4036
12:10:57	40.10	40.15	40.10	-1.90	1	4035
12:10:57	40.10	40.15	40.10	-1.90	2	4034
12:09:47	40.10	40.15	40.10	-1.90	1	4032
12:09:46	40.10	40.15	40.10	-1.90	1	4031
12:09:46	40.10	40.15	40.10	-1.90	2	4030
12:09:46	40.05	40.10	40.10	-1.90	1	4028
12:09:46	40.05	40.10	40.10	-1.90	1	4027
12:09:31	40.05	40.10	40.10	-1.90	1	4026
12:09:16	40.05	40.10	40.05	-1.95	1	4025
12:08:55	40.10	40.15	40.10	-1.90	41	4024
12:08:55	40.10	40.15	40.10	-1.90	1	3983
12:08:41	40.10	40.15	40.15	-1.85	1	3982
12:07:45	40.15	40.20	40.15	-1.85	1	3981
12:07:42	40.10	40.15	40.15	-1.85	3	3980
12:07:08	40.15	40.20	40.15	-1.85	1	3977
12:07:08	40.10	40.15	40.15	-1.85	1	3976
12:07:03	40.15	40.20	40.15	-1.85	1	3975
12:06:44	40.15	40.20	40.15	-1.85	1	3974
12:06:00	40.15	40.20	40.15	-1.85	1	3973
12:05:40	40.15	40.20	40.15	-1.85	1	3972
12:04:18	40.15	40.20	40.15	-1.85	1	3971
12:04:10	40.15	40.20	40.15	-1.85	1	3970
12:03:44	40.15	40.20	40.15	-1.85	1	3969
12:03:16	40.10	40.15	40.15	-1.85	1	3968
12:03:10	40.10	40.15	40.10	-1.90	20	3967
12:01:12	40.15	40.20	40.15	-1.85	1	3947
12:01:04	40.15	40.20	40.15	-1.85	1	3946
11:59:28	40.15	40.25	40.15	-1.85	1	3945
11:59:09	40.15	40.25	40.15	-1.85	7	3944
11:58:31	40.20	40.25	40.20	-1.80	1	3937
11:58:21	40.15	40.20	40.20	-1.80	1	3936
11:58:01	40.15	40.20	40.20	-1.80	1	3935
11:57:16	40.20	40.30	40.20	-1.80	2	3934
11:56:41	40.15	40.20	40.20	-1.80	1	3932
11:56:24	40.15	40.20	40.20	-1.80	1	3931
11:54:53	40.10	40.15	40.15	-1.85	1	3930
11:54:46	40.10	40.15	40.10	-1.90	2	3929
11:54:29	40.10	40.15	40.10	-1.90	3	3927
11:53:30	40.10	40.15	40.10	-1.90	10	3924
11:52:34	40.10	40.25	40.10	-1.90	91	3914
11:52:33	40.15	40.30	40.15	-1.85	49	3823
11:51:40	40.20	40.30	40.20	-1.80	10	3774
11:50:56	40.20	40.30	40.20	-1.80	3	3764
11:50:36	40.15	40.25	40.25	-1.75	3	3761
11:49:16	40.20	40.25	40.20	-1.80	1	3758
11:49:02	40.20	40.25	40.20	-1.80	5	3757
11:48:34	40.20	40.25	40.20	-1.80	26	3752
11:48:15	40.20	40.25	40.25	-1.75	1	3726
11:47:52	40.25	40.35	40.25	-1.75	1	3725
11:46:58	40.30	40.35	40.30	-1.70	1	3724
11:46:58	40.20	40.30	40.30	-1.70	4	3723
11:45:40	40.25	40.30	40.25	-1.75	2	3719
11:44:50	40.20	40.25	40.25	-1.75	1	3717
11:44:20	40.25	40.30	40.25	-1.75	5	3716
11:43:30	40.25	40.30	40.25	-1.75	1	3711
11:43:14	40.25	40.30	40.25	-1.75	1	3710
11:42:48	40.20	40.25	40.25	-1.75	2	3709
11:42:46	40.20	40.25	40.25	-1.75	1	3707
11:42:18	40.15	40.20	40.20	-1.80	6	3706
11:41:59	40.15	40.20	40.20	-1.80	1	3700
11:41:58	40.15	40.20	40.20	-1.80	1	3699
11:41:46	40.20	40.30	40.20	-1.80	44	3698
11:41:46	40.25	40.30	40.25	-1.75	2	3654
11:41:46	40.25	40.30	40.25	-1.75	1	3652
11:41:05	40.20	40.25	40.25	-1.75	2	3651
11:41:03	40.20	40.25	40.25	-1.75	1	3649
11:41:00	40.20	40.25	40.25	-1.75	1	3648
11:40:52	40.20	40.25	40.25	-1.75	1	3647
11:40:50	40.20	40.25	40.25	-1.75	5	3646
11:40:37	40.20	40.25	40.25	-1.75	5	3641
11:39:01	40.25	40.35	40.25	-1.75	27	3636
11:39:01	40.30	40.35	40.30	-1.70	7	3609
11:38:17	40.30	40.35	40.30	-1.70	2	3602
11:37:49	40.25	40.30	40.30	-1.70	5	3600
11:37:43	40.25	40.30	40.30	-1.70	2	3595
11:37:37	40.25	40.30	40.30	-1.70	1	3593
11:37:24	40.25	40.30	40.25	-1.75	5	3592
11:37:03	40.25	40.30	40.30	-1.70	1	3587
11:36:49	40.25	40.30	40.30	-1.70	1	3586
11:36:47	40.25	40.30	40.30	-1.70	1	3585
11:36:16	40.30	40.40	40.30	-1.70	18	3584
11:36:12	40.35	40.40	40.35	-1.65	7	3566
11:36:11	40.30	40.35	40.35	-1.65	3	3559
11:35:46	40.30	40.35	40.35	-1.65	1	3556
11:35:31	40.35	40.40	40.35	-1.65	4	3555
11:35:31	40.35	40.40	40.35	-1.65	20	3551
11:34:25	40.40	40.45	40.40	-1.60	9	3531
11:34:13	40.35	40.40	40.40	-1.60	2	3522
11:34:09	40.40	40.45	40.40	-1.60	1	3520
11:33:30	40.40	40.45	40.40	-1.60	26	3519
11:32:49	40.45	40.50	40.45	-1.55	4	3493
11:32:21	40.40	40.45	40.45	-1.55	7	3489
11:31:48	40.40	40.45	40.45	-1.55	1	3482
11:31:39	40.40	40.45	40.45	-1.55	2	3481
11:30:57	40.40	40.45	40.45	-1.55	1	3479
11:30:51	40.40	40.45	40.45	-1.55	1	3478
11:30:43	40.40	40.45	40.45	-1.55	1	3477
11:30:23	40.40	40.45	40.40	-1.60	6	3476
11:29:55	40.40	40.45	40.40	-1.60	3	3470
11:29:50	40.40	40.45	40.40	-1.60	3	3467
11:29:49	40.40	40.45	40.40	-1.60	4	3464
11:29:42	40.35	40.40	40.40	-1.60	1	3460
11:26:58	40.40	40.45	40.40	-1.60	1	3459
11:26:50	40.40	40.45	40.40	-1.60	2	3458
11:26:46	40.40	40.45	40.40	-1.60	1	3456
11:26:14	40.40	40.45	40.40	-1.60	20	3455
11:25:58	40.40	40.45	40.45	-1.55	1	3435
11:25:43	40.40	40.45	40.45	-1.55	1	3434
11:25:15	40.45	40.50	40.45	-1.55	1	3433
11:25:15	40.40	40.45	40.45	-1.55	1	3432
11:24:39	40.40	40.45	40.45	-1.55	2	3431
11:23:22	40.40	40.45	40.40	-1.60	1	3429
11:21:55	40.40	40.45	40.40	-1.60	1	3428
11:21:55	40.35	40.40	40.40	-1.60	1	3427
11:21:36	40.40	40.45	40.40	-1.60	1	3426
11:21:34	40.35	40.40	40.35	-1.65	4	3425
11:21:09	40.40	40.45	40.40	-1.60	1	3421
11:21:09	40.40	40.45	40.40	-1.60	5	3420
11:21:06	40.45	40.50	40.45	-1.55	2	3415
11:21:06	40.50	40.55	40.50	-1.50	130	3413
11:20:07	40.50	40.55	40.50	-1.50	1	3283
11:19:41	40.50	40.55	40.55	-1.45	5	3282
11:17:18	40.50	40.55	40.55	-1.45	1	3277
11:17:02	40.50	40.55	40.55	-1.45	7	3276
11:16:56	40.50	40.55	40.50	-1.50	1	3269
11:16:42	40.50	40.55	40.55	-1.45	5	3268
11:16:41	40.50	40.55	40.55	-1.45	3	3263
11:16:09	40.50	40.55	40.55	-1.45	1	3260
11:16:01	40.50	40.55	40.55	-1.45	2	3259
11:15:27	40.50	40.55	40.55	-1.45	1	3257
11:15:06	40.50	40.55	40.55	-1.45	4	3256
11:14:58	40.50	40.55	40.55	-1.45	1	3252
11:14:51	40.50	40.55	40.55	-1.45	1	3251
11:13:57	40.50	40.55	40.55	-1.45	2	3250
11:12:28	40.50	40.55	40.55	-1.45	1	3248
11:11:07	40.50	40.55	40.50	-1.50	4	3247
11:10:53	40.50	40.55	40.50	-1.50	1	3243
11:08:01	40.50	40.55	40.50	-1.50	1	3242
11:07:30	40.50	40.55	40.55	-1.45	10	3241
11:07:25	40.50	40.55	40.50	-1.50	4	3231
11:07:25	40.50	40.55	40.50	-1.50	1	3227
11:07:25	40.50	40.55	40.50	-1.50	10	3226
11:06:25	40.50	40.55	40.55	-1.45	1	3216
11:05:11	40.55	40.60	40.55	-1.45	7	3215
11:05:11	40.55	40.60	40.55	-1.45	5	3208
11:02:29	40.55	40.60	40.60	-1.40	1	3203
11:02:17	40.60	40.65	40.60	-1.40	6	3202
11:01:51	40.65	40.70	40.65	-1.35	3	3196
11:01:40	40.65	40.70	40.65	-1.35	1	3193
11:01:35	40.65	40.70	40.65	-1.35	2	3192
11:01:34	40.65	40.70	40.65	-1.35	4	3190
11:01:33	40.65	40.70	40.65	-1.35	2	3186
11:01:27	40.60	40.65	40.65	-1.35	5	3184
11:00:58	40.65	40.70	40.65	-1.35	1	3179
11:00:40	40.65	40.70	40.65	-1.35	5	3178
10:59:24	40.55	40.65	40.65	-1.35	3	3173
10:59:09	40.55	40.65	40.65	-1.35	10	3170
10:56:46	40.55	40.60	40.60	-1.40	1	3160
10:56:46	40.55	40.60	40.60	-1.40	4	3159
10:56:46	40.50	40.55	40.55	-1.45	21	3155
10:56:46	40.40	40.50	40.50	-1.50	4	3134
10:56:44	40.45	40.50	40.45	-1.55	1	3130
10:56:37	40.50	40.55	40.50	-1.50	90	3129
10:56:37	40.30	40.45	40.50	-1.50	9	3039
10:56:37	40.30	40.45	40.45	-1.55	1	3030
10:56:02	40.35	40.50	40.50	-1.50	1	3029
10:55:16	40.35	40.45	40.45	-1.55	1	3028
10:55:09	40.30	40.40	40.45	-1.55	1	3027
10:55:09	40.30	40.40	40.40	-1.60	2	3026
10:54:22	40.35	40.40	40.35	-1.65	5	3024
10:54:22	40.35	40.40	40.35	-1.65	10	3019
10:54:15	40.35	40.40	40.35	-1.65	5	3009
10:53:31	40.25	40.30	40.35	-1.65	2	3004
10:53:31	40.25	40.30	40.30	-1.70	2	3002
10:53:25	40.30	40.35	40.30	-1.70	1	3000
10:53:16	40.30	40.40	40.30	-1.70	3	2999
10:53:15	40.35	40.45	40.35	-1.65	21	2996
10:53:01	40.35	40.50	40.50	-1.50	2	2975
10:52:29	40.40	40.45	40.40	-1.60	1	2973
10:52:17	40.35	40.40	40.45	-1.55	1	2972
10:52:17	40.35	40.40	40.40	-1.60	1	2971
10:52:12	40.40	40.50	40.40	-1.60	10	2970
10:52:04	40.40	40.50	40.40	-1.60	1	2960
10:51:53	40.35	40.45	40.45	-1.55	1	2959
10:51:47	40.40	40.50	40.40	-1.60	1	2958
10:51:24	40.35	40.40	40.45	-1.55	1	2957
10:51:24	40.35	40.40	40.40	-1.60	1	2956
10:50:55	40.40	40.50	40.40	-1.60	17	2955
10:50:37	40.45	40.55	40.45	-1.55	4	2938
10:50:37	40.40	40.45	40.45	-1.55	1	2934
10:50:31	40.40	40.45	40.45	-1.55	1	2933
10:50:27	40.40	40.45	40.45	-1.55	1	2932
10:50:19	40.40	40.45	40.45	-1.55	1	2931
10:50:02	40.35	40.40	40.40	-1.60	8	2930
10:49:55	40.35	40.40	40.40	-1.60	1	2922
10:49:45	40.35	40.40	40.40	-1.60	1	2921
10:49:39	40.35	40.40	40.40	-1.60	3	2920
10:49:35	40.35	40.40	40.40	-1.60	1	2917
10:49:08	40.35	40.40	40.40	-1.60	5	2916
10:49:08	40.35	40.40	40.40	-1.60	1	2911
10:48:22	40.35	40.40	40.40	-1.60	10	2910
10:47:14	40.40	40.45	40.40	-1.60	1	2900
10:46:30	40.40	40.45	40.40	-1.60	1	2899
10:45:08	40.40	40.45	40.40	-1.60	1	2898
10:44:31	40.30	40.35	40.35	-1.65	2	2897
10:44:19	40.25	40.30	40.30	-1.70	9	2895
10:44:06	40.20	40.25	40.25	-1.75	46	2886
10:43:25	40.20	40.25	40.25	-1.75	5	2840
10:43:22	40.20	40.25	40.25	-1.75	7	2835
10:43:16	40.20	40.25	40.25	-1.75	3	2828
10:41:45	40.20	40.25	40.20	-1.80	1	2825
10:41:12	40.20	40.25	40.20	-1.80	5	2824
10:40:16	40.20	40.25	40.20	-1.80	10	2819
10:39:01	40.20	40.25	40.25	-1.75	3	2809
10:38:06	40.20	40.25	40.25	-1.75	2	2806
10:37:07	40.20	40.25	40.20	-1.80	1	2804
10:37:01	40.20	40.25	40.15	-1.85	4	2803
10:37:01	40.20	40.25	40.20	-1.80	6	2799
10:36:15	40.15	40.20	40.20	-1.80	1	2793
10:36:06	40.15	40.20	40.15	-1.85	1	2792
10:36:05	40.20	40.25	40.20	-1.80	26	2791
10:35:11	40.20	40.25	40.25	-1.75	1	2765
10:35:07	40.20	40.25	40.20	-1.80	1	2764
10:35:06	40.20	40.25	40.20	-1.80	3	2763
10:34:50	40.25	40.30	40.25	-1.75	1	2760
10:34:41	40.20	40.35	40.20	-1.80	6	2759
10:33:55	40.25	40.35	40.25	-1.75	7	2753
10:33:25	40.25	40.35	40.25	-1.75	1	2746
10:33:25	40.30	40.40	40.30	-1.70	20	2745
10:33:20	40.30	40.40	40.30	-1.70	1	2725
10:33:19	40.30	40.40	40.30	-1.70	13	2724
10:33:19	40.35	40.45	40.35	-1.65	7	2711
10:33:19	40.40	40.45	40.40	-1.60	1	2704
10:32:14	40.35	40.45	40.45	-1.55	2	2703
10:31:31	40.40	40.50	40.40	-1.60	4	2701
10:31:29	40.40	40.50	40.50	-1.50	1	2697
10:31:18	40.40	40.45	40.45	-1.55	1	2696
10:30:33	40.45	40.50	40.45	-1.55	7	2695
10:30:33	40.45	40.50	40.45	-1.55	1	2688
10:30:30	40.45	40.50	40.50	-1.50	1	2687
10:30:16	40.50	40.55	40.50	-1.50	1	2686
10:29:49	40.50	40.60	40.50	-1.50	6	2685
10:29:45	40.55	40.60	40.55	-1.45	5	2679
10:29:45	40.50	40.55	40.55	-1.45	5	2674
10:29:44	40.50	40.55	40.55	-1.45	1	2669
10:29:11	40.55	40.60	40.55	-1.45	1	2668
10:28:48	40.60	40.65	40.60	-1.40	1	2667
10:28:43	40.55	40.60	40.60	-1.40	1	2666
10:28:11	40.60	40.65	40.60	-1.40	1	2665
10:28:00	40.60	40.65	40.60	-1.40	1	2664
10:28:00	40.60	40.65	40.60	-1.40	1	2663
10:27:46	40.60	40.65	40.60	-1.40	1	2662
10:27:42	40.55	40.60	40.60	-1.40	1	2661
10:27:22	40.55	40.60	40.60	-1.40	1	2660
10:27:12	40.55	40.60	40.55	-1.45	1	2659
10:26:42	40.50	40.55	40.55	-1.45	1	2658
10:25:50	40.45	40.55	40.55	-1.45	1	2657
10:24:42	40.50	40.55	40.50	-1.50	1	2656
10:24:24	40.40	40.50	40.50	-1.50	4	2655
10:23:53	40.45	40.50	40.50	-1.50	1	2651
10:23:53	40.45	40.50	40.50	-1.50	1	2650
10:23:48	40.40	40.50	40.50	-1.50	7	2649
10:23:35	40.40	40.50	40.50	-1.50	2	2642
10:23:32	40.35	40.40	40.40	-1.60	15	2640
10:22:59	40.35	40.40	40.35	-1.65	1	2625
10:22:38	40.35	40.40	40.35	-1.65	1	2624
10:22:07	40.30	40.35	40.35	-1.65	5	2623
10:21:56	40.30	40.35	40.35	-1.65	2	2618
10:21:48	40.30	40.35	40.35	-1.65	1	2616
10:21:33	40.30	40.35	40.35	-1.65	1	2615
10:20:45	40.25	40.30	40.30	-1.70	2	2614
10:20:45	40.25	40.30	40.30	-1.70	5	2612
10:20:45	40.25	40.30	40.30	-1.70	4	2607
10:20:45	40.25	40.30	40.30	-1.70	53	2603
10:20:36	40.25	40.30	40.30	-1.70	2	2550
10:19:14	40.25	40.30	40.30	-1.70	3	2548
10:19:07	40.25	40.30	40.30	-1.70	1	2545
10:18:42	40.25	40.30	40.25	-1.75	1	2544
10:18:40	40.30	40.35	40.30	-1.70	11	2543
10:17:47	40.30	40.35	40.35	-1.65	1	2532
10:17:17	40.30	40.35	40.35	-1.65	2	2531
10:17:04	40.30	40.35	40.35	-1.65	2	2529
10:16:35	40.30	40.35	40.35	-1.65	1	2527
10:16:33	40.30	40.35	40.35	-1.65	1	2526
10:16:28	40.30	40.35	40.35	-1.65	1	2525
10:15:40	40.30	40.35	40.35	-1.65	1	2524
10:14:59	40.30	40.35	40.35	-1.65	2	2523
10:14:41	40.30	40.35	40.35	-1.65	1	2521
10:14:39	40.30	40.35	40.35	-1.65	2	2520
10:14:39	40.30	40.35	40.35	-1.65	2	2518
10:14:32	40.30	40.35	40.35	-1.65	1	2516
10:14:29	40.30	40.35	40.35	-1.65	1	2515
10:13:41	40.25	40.35	40.35	-1.65	1	2514
10:13:11	40.25	40.35	40.25	-1.75	1	2513
10:12:51	40.25	40.30	40.30	-1.70	2	2512
10:12:45	40.25	40.30	40.30	-1.70	1	2510
10:11:43	40.25	40.30	40.30	-1.70	9	2509
10:11:20	40.25	40.30	40.25	-1.75	1	2500
10:10:47	40.25	40.30	40.25	-1.75	2	2499
10:10:28	40.20	40.25	40.25	-1.75	3	2497
10:10:27	40.15	40.20	40.20	-1.80	3	2494
10:10:24	40.15	40.20	40.15	-1.85	1	2491
10:08:59	40.15	40.20	40.15	-1.85	3	2490
10:08:49	40.15	40.20	40.15	-1.85	1	2487
10:08:48	40.20	40.25	40.20	-1.80	17	2486
10:08:47	40.25	40.30	40.25	-1.75	19	2469
10:08:31	40.25	40.30	40.30	-1.70	1	2450
10:08:28	40.25	40.30	40.25	-1.75	3	2449
10:08:11	40.25	40.30	40.30	-1.70	2	2446
10:07:32	40.30	40.35	40.30	-1.70	4	2444
10:07:25	40.30	40.35	40.30	-1.70	2	2440
10:07:03	40.30	40.35	40.30	-1.70	1	2438
10:06:53	40.25	40.35	40.35	-1.65	1	2437
10:06:27	40.25	40.30	40.30	-1.70	1	2436
10:06:02	40.25	40.35	40.25	-1.75	10	2435
10:05:02	40.25	40.35	40.25	-1.75	2	2425
10:04:59	40.25	40.30	40.35	-1.65	4	2423
10:04:59	40.25	40.30	40.30	-1.70	1	2419
10:04:58	40.25	40.35	40.25	-1.75	1	2418
10:04:57	40.25	40.35	40.25	-1.75	4	2417
10:04:57	40.30	40.40	40.30	-1.70	28	2413
10:04:57	40.35	40.40	40.35	-1.65	6	2385
10:04:44	40.35	40.45	40.35	-1.65	2	2379
10:04:40	40.30	40.35	40.35	-1.65	1	2377
10:04:29	40.30	40.35	40.35	-1.65	1	2376
10:04:25	40.30	40.35	40.35	-1.65	1	2375
10:04:21	40.30	40.35	40.35	-1.65	1	2374
10:04:15	40.30	40.35	40.35	-1.65	1	2373
10:04:15	40.30	40.35	40.30	-1.70	2	2372
10:03:29	40.30	40.35	40.30	-1.70	1	2370
10:03:17	40.30	40.35	40.30	-1.70	10	2369
10:03:12	40.30	40.35	40.35	-1.65	1	2359
10:03:03	40.30	40.35	40.30	-1.70	1	2358
10:02:00	40.20	40.35	40.20	-1.80	2	2357
10:01:32	40.20	40.35	40.20	-1.80	1	2355
10:01:32	40.20	40.35	40.20	-1.80	10	2354
10:01:30	40.20	40.35	40.20	-1.80	2	2344
10:01:24	40.20	40.35	40.20	-1.80	1	2342
10:01:24	40.30	40.40	40.20	-1.80	20	2341
10:01:24	40.30	40.40	40.25	-1.75	6	2321
10:01:24	40.30	40.40	40.30	-1.70	4	2315
10:01:14	40.30	40.40	40.30	-1.70	2	2311
10:00:53	40.30	40.35	40.30	-1.70	1	2309
10:00:40	40.35	40.40	40.35	-1.65	2	2308
10:00:31	40.35	40.45	40.35	-1.65	1	2306
10:00:31	40.40	40.45	40.40	-1.60	9	2305
10:00:07	40.45	40.50	40.45	-1.55	8	2296
10:00:06	40.45	40.50	40.45	-1.55	5	2288
10:00:05	40.45	40.50	40.45	-1.55	2	2283
10:00:05	40.45	40.50	40.45	-1.55	1	2281
10:00:05	40.45	40.50	40.45	-1.55	3	2280
10:00:05	40.45	40.50	40.45	-1.55	6	2277
10:00:05	40.45	40.50	40.45	-1.55	1	2271
10:00:04	40.45	40.50	40.45	-1.55	6	2270
10:00:04	40.50	40.55	40.45	-1.55	27	2264
10:00:04	40.50	40.55	40.50	-1.50	23	2237
10:00:03	40.50	40.55	40.50	-1.50	3	2214
09:59:53	40.50	40.55	40.50	-1.50	1	2211
09:58:46	40.55	40.60	40.55	-1.45	1	2210
09:58:41	40.55	40.60	40.55	-1.45	1	2209
09:58:03	40.50	40.60	40.60	-1.40	1	2208
09:58:00	40.55	40.65	40.55	-1.45	15	2207
09:57:51	40.60	40.65	40.60	-1.40	1	2192
09:57:45	40.60	40.65	40.60	-1.40	3	2191
09:57:26	40.60	40.65	40.60	-1.40	2	2188
09:56:47	40.60	40.65	40.65	-1.35	1	2186
09:55:33	40.60	40.65	40.60	-1.40	1	2185
09:55:10	40.60	40.70	40.60	-1.40	4	2184
09:54:54	40.60	40.65	40.60	-1.40	1	2180
09:54:53	40.60	40.70	40.55	-1.45	16	2179
09:54:53	40.60	40.70	40.60	-1.40	1	2163
09:54:36	40.55	40.70	40.70	-1.30	1	2162
09:54:24	40.60	40.70	40.60	-1.40	1	2161
09:54:24	40.60	40.70	40.70	-1.30	5	2160
09:54:14	40.60	40.70	40.70	-1.30	7	2155
09:52:50	40.60	40.70	40.60	-1.40	5	2148
09:52:38	40.55	40.60	40.60	-1.40	1	2143
09:51:42	40.50	40.60	40.60	-1.40	2	2142
09:51:38	40.50	40.60	40.60	-1.40	1	2140
09:51:32	40.55	40.60	40.55	-1.45	13	2139
09:51:21	40.55	40.60	40.60	-1.40	1	2126
09:51:08	40.55	40.60	40.60	-1.40	1	2125
09:49:27	40.60	40.70	40.60	-1.40	1	2124
09:49:15	40.55	40.60	40.60	-1.40	1	2123
09:49:03	40.60	40.65	40.60	-1.40	2	2122
09:48:02	40.50	40.65	40.65	-1.35	1	2120
09:47:54	40.55	40.60	40.55	-1.45	1	2119
09:47:53	40.55	40.60	40.60	-1.40	2	2118
09:47:27	40.60	40.65	40.60	-1.40	1	2116
09:47:26	40.55	40.60	40.60	-1.40	1	2115
09:47:26	40.55	40.65	40.55	-1.45	1	2114
09:47:26	40.55	40.65	40.55	-1.45	9	2113
09:47:23	40.55	40.60	40.60	-1.40	2	2104
09:47:21	40.60	40.65	40.60	-1.40	3	2102
09:47:05	40.60	40.65	40.65	-1.35	3	2099
09:47:01	40.65	40.70	40.65	-1.35	2	2096
09:47:01	40.60	40.65	40.65	-1.35	1	2094
09:46:44	40.65	40.70	40.65	-1.35	1	2093
09:46:27	40.55	40.60	40.60	-1.40	8	2092
09:46:19	40.55	40.60	40.60	-1.40	1	2084
09:45:25	40.50	40.55	40.55	-1.45	1	2083
09:45:19	40.50	40.55	40.55	-1.45	2	2082
09:45:17	40.50	40.55	40.55	-1.45	1	2080
09:45:12	40.50	40.55	40.55	-1.45	1	2079
09:44:53	40.50	40.55	40.55	-1.45	1	2078
09:44:09	40.50	40.55	40.55	-1.45	1	2077
09:43:51	40.50	40.55	40.55	-1.45	1	2076
09:43:40	40.50	40.55	40.55	-1.45	1	2075
09:43:19	40.50	40.55	40.55	-1.45	1	2074
09:43:10	40.50	40.55	40.55	-1.45	4	2073
09:42:11	40.60	40.65	40.60	-1.40	1	2069
09:42:11	40.60	40.65	40.60	-1.40	2	2068
09:42:06	40.60	40.65	40.60	-1.40	1	2066
09:41:58	40.60	40.65	40.60	-1.40	1	2065
09:41:31	40.60	40.65	40.65	-1.35	2	2064
09:41:18	40.60	40.65	40.65	-1.35	1	2062
09:40:58	40.50	40.60	40.60	-1.40	2	2061
09:40:47	40.50	40.60	40.50	-1.50	2	2059
09:40:30	40.40	40.50	40.50	-1.50	6	2057
09:40:20	40.40	40.50	40.50	-1.50	1	2051
09:40:13	40.45	40.50	40.50	-1.50	1	2050
09:40:00	40.45	40.50	40.50	-1.50	3	2049
09:39:48	40.45	40.50	40.50	-1.50	1	2046
09:39:36	40.35	40.45	40.30	-1.70	1	2045
09:39:36	40.35	40.45	40.35	-1.65	2	2044
09:39:36	40.35	40.40	40.40	-1.60	14	2042
09:39:36	40.30	40.35	40.35	-1.65	8	2028
09:39:36	40.30	40.35	40.35	-1.65	16	2020
09:39:31	40.30	40.35	40.30	-1.70	1	2004
09:39:13	40.25	40.30	40.30	-1.70	1	2003
09:39:13	40.30	40.35	40.30	-1.70	1	2002
09:38:53	40.25	40.30	40.30	-1.70	1	2001
09:38:44	40.30	40.35	40.30	-1.70	2	2000
09:38:19	40.30	40.35	40.30	-1.70	1	1998
09:38:00	40.20	40.30	40.30	-1.70	17	1997
09:37:31	40.25	40.30	40.25	-1.75	1	1980
09:37:20	40.25	40.30	40.25	-1.75	1	1979
09:37:15	40.20	40.25	40.25	-1.75	1	1978
09:37:05	40.20	40.30	40.30	-1.70	1	1977
09:37:04	40.20	40.25	40.25	-1.75	1	1976
09:36:57	40.20	40.25	40.25	-1.75	1	1975
09:36:51	40.20	40.30	40.20	-1.80	1	1974
09:36:50	40.20	40.25	40.25	-1.75	6	1973
09:36:50	40.20	40.25	40.25	-1.75	1	1967
09:36:09	40.20	40.25	40.25	-1.75	2	1966
09:36:09	40.25	40.30	40.25	-1.75	1	1964
09:35:58	40.15	40.20	40.20	-1.80	3	1963
09:35:58	40.20	40.25	40.20	-1.80	1	1960
09:35:58	40.20	40.25	40.20	-1.80	3	1959
09:35:54	40.20	40.25	40.20	-1.80	1	1956
09:35:54	40.20	40.25	40.20	-1.80	5	1955
09:35:44	40.20	40.25	40.20	-1.80	1	1950
09:35:43	40.20	40.25	40.20	-1.80	1	1949
09:35:42	40.20	40.25	40.20	-1.80	1	1948
09:35:37	40.20	40.25	40.20	-1.80	1	1947
09:35:37	40.25	40.30	40.25	-1.75	5	1946
09:35:27	40.25	40.30	40.30	-1.70	1	1941
09:35:17	40.25	40.30	40.30	-1.70	2	1940
09:35:17	40.25	40.30	40.25	-1.75	1	1938
09:35:16	40.25	40.30	40.25	-1.75	1	1937
09:35:16	40.30	40.35	40.30	-1.70	2	1936
09:35:16	40.30	40.35	40.30	-1.70	4	1934
09:35:16	40.30	40.35	40.30	-1.70	1	1930
09:35:06	40.30	40.35	40.35	-1.65	1	1929
09:35:03	40.30	40.35	40.35	-1.65	1	1928
09:34:59	40.30	40.35	40.30	-1.70	1	1927
09:34:48	40.30	40.35	40.35	-1.65	5	1926
09:33:45	40.25	40.35	40.35	-1.65	4	1921
09:33:34	40.35	40.40	40.35	-1.65	12	1917
09:33:34	40.35	40.40	40.35	-1.65	5	1905
09:33:26	40.35	40.40	40.35	-1.65	1	1900
09:33:17	40.35	40.40	40.40	-1.60	1	1899
09:33:05	40.35	40.40	40.35	-1.65	1	1898
09:33:00	40.35	40.40	40.40	-1.60	1	1897
09:33:00	40.35	40.40	40.35	-1.65	5	1896
09:32:47	40.35	40.40	40.35	-1.65	3	1891
09:32:30	40.35	40.45	40.35	-1.65	5	1888
09:32:26	40.35	40.45	40.35	-1.65	1	1883
09:32:11	40.35	40.45	40.10	-1.90	1	1882
09:32:11	40.35	40.45	40.15	-1.85	18	1881
09:32:11	40.35	40.45	40.20	-1.80	11	1863
09:32:11	40.35	40.45	40.25	-1.75	2	1852
09:32:11	40.35	40.45	40.30	-1.70	12	1850
09:32:11	40.35	40.45	40.35	-1.65	6	1838
09:32:10	40.40	40.45	40.40	-1.60	1	1832
09:32:08	40.40	40.45	40.40	-1.60	1	1831
09:31:58	40.40	40.45	40.40	-1.60	2	1830
09:31:58	40.40	40.45	40.40	-1.60	3	1828
09:31:56	40.40	40.45	40.45	-1.55	1	1825
09:31:53	40.40	40.45	40.40	-1.60	4	1824
09:31:44	40.45	40.50	40.45	-1.55	1	1820
09:31:42	40.40	40.50	40.40	-1.60	1	1819
09:31:39	40.40	40.45	40.45	-1.55	1	1818
09:31:36	40.45	40.50	40.45	-1.55	2	1817
09:31:35	40.45	40.50	40.45	-1.55	1	1815
09:31:23	40.45	40.50	40.45	-1.55	1	1814
09:31:17	40.45	40.50	40.45	-1.55	1	1813
09:31:17	40.45	40.50	40.45	-1.55	1	1812
09:31:16	40.50	40.55	40.50	-1.50	1	1811
09:31:16	40.50	40.55	40.50	-1.50	2	1810
09:31:16	40.50	40.55	40.50	-1.50	1	1808
09:31:16	40.50	40.55	40.50	-1.50	8	1807
09:31:15	40.50	40.60	40.50	-1.50	20	1799
09:31:12	40.50	40.60	40.60	-1.40	1	1779
09:31:09	40.50	40.60	40.50	-1.50	5	1778
09:31:06	40.55	40.60	40.50	-1.50	2	1773
09:31:06	40.55	40.60	40.55	-1.45	8	1771
09:31:05	40.55	40.60	40.55	-1.45	5	1763
09:31:04	40.55	40.60	40.55	-1.45	1	1758
09:31:03	40.55	40.60	40.60	-1.40	1	1757
09:30:44	40.55	40.60	40.55	-1.45	3	1756
09:30:38	40.55	40.60	40.60	-1.40	1	1753
09:30:37	40.55	40.60	40.60	-1.40	1	1752
09:30:25	40.55	40.60	40.60	-1.40	1	1751
09:30:25	40.55	40.60	40.60	-1.40	1	1750
09:30:15	40.60	40.65	40.60	-1.40	18	1749
09:30:12	40.60	40.65	40.60	-1.40	2	1731
09:30:12	40.60	40.65	40.65	-1.35	1	1729
09:30:09	40.60	40.65	40.65	-1.35	1	1728
09:30:02	40.65	40.70	40.65	-1.35	1	1727
09:30:01	40.60	40.70	40.60	-1.40	1	1726
09:29:58	40.60	40.65	40.65	-1.35	1	1725
09:29:49	40.65	40.70	40.65	-1.35	22	1724
09:29:34	40.65	40.70	40.70	-1.30	1	1702
09:29:24	40.65	40.70	40.65	-1.35	7	1701
09:29:19	40.70	40.75	40.70	-1.30	2	1694
09:29:13	40.70	40.80	40.70	-1.30	26	1692
09:29:05	40.70	40.75	40.75	-1.25	1	1666
09:29:03	40.75	40.80	40.75	-1.25	6	1665
09:29:02	40.80	40.85	40.80	-1.20	1	1659
09:28:33	40.75	40.80	40.80	-1.20	1	1658
09:28:22	40.75	40.80	40.75	-1.25	10	1657
09:28:22	40.75	40.80	40.75	-1.25	5	1647
09:28:17	40.75	40.80	40.75	-1.25	7	1642
09:28:14	40.80	40.90	40.80	-1.20	32	1635
09:28:14	40.85	40.90	40.85	-1.15	22	1603
09:28:14	40.90	40.95	40.90	-1.10	7	1581
09:27:55	40.95	41.00	40.95	-1.05	2	1574
09:27:45	41.00	41.05	41.00	-1.00	4	1572
09:27:45	41.05	41.10	41.05	-0.95	9	1568
09:27:31	41.05	41.15	41.05	-0.95	1	1559
09:27:25	41.10	41.15	41.10	-0.90	4	1558
09:27:11	41.05	41.10	41.10	-0.90	4	1554
09:27:07	41.05	41.10	41.05	-0.95	4	1550
09:27:04	41.00	41.10	41.10	-0.90	4	1546
09:26:56	41.00	41.05	41.05	-0.95	1	1542
09:26:35	41.05	41.10	41.05	-0.95	10	1541
09:26:16	41.00	41.05	41.05	-0.95	1	1531
09:26:00	41.10	41.15	41.10	-0.90	1	1530
09:26:00	41.00	41.10	41.10	-0.90	1	1529
09:25:17	41.00	41.15	41.20	-0.80	2	1528
09:25:17	41.00	41.15	41.15	-0.85	2	1526
09:24:03	41.00	41.05	41.05	-0.95	1	1524
09:23:35	40.90	40.95	40.95	-1.05	45	1523
09:23:35	40.95	41.05	40.95	-1.05	6	1478
09:23:12	40.95	41.05	40.95	-1.05	2	1472
09:23:11	40.90	41.00	41.00	-1.00	22	1470
09:22:48	40.90	41.00	40.90	-1.10	1	1448
09:22:48	40.85	40.90	40.90	-1.10	24	1447
09:22:45	40.90	41.00	40.90	-1.10	1	1423
09:22:39	40.90	41.00	40.90	-1.10	1	1422
09:22:38	40.90	41.00	40.90	-1.10	4	1421
09:22:24	40.90	41.00	40.90	-1.10	1	1417
09:22:16	40.90	41.00	40.90	-1.10	1	1416
09:21:59	40.85	40.90	40.90	-1.10	5	1415
09:21:52	40.90	41.00	40.90	-1.10	1	1410
09:21:16	40.90	41.00	40.85	-1.15	8	1409
09:21:16	40.90	41.00	40.90	-1.10	2	1401
09:20:57	40.90	41.00	40.90	-1.10	8	1399
09:20:41	40.85	40.90	40.90	-1.10	8	1391
09:20:39	40.90	40.95	40.90	-1.10	2	1383
09:20:27	40.85	40.90	40.90	-1.10	1	1381
09:20:25	40.85	40.90	40.90	-1.10	1	1380
09:20:19	40.90	40.95	40.90	-1.10	1	1379
09:20:18	40.85	40.90	40.90	-1.10	2	1378
09:20:15	40.90	40.95	40.90	-1.10	14	1376
09:20:14	40.90	40.95	40.90	-1.10	7	1362
09:20:08	40.90	40.95	40.90	-1.10	6	1355
09:20:04	40.90	40.95	40.95	-1.05	1	1349
09:20:02	40.95	41.00	40.95	-1.05	14	1348
09:20:02	40.95	41.00	40.95	-1.05	1	1334
09:20:02	40.95	41.00	40.95	-1.05	8	1333
09:19:59	40.95	41.00	40.95	-1.05	2	1325
09:19:54	40.95	41.00	41.00	-1.00	1	1323
09:19:48	40.95	41.00	41.00	-1.00	2	1322
09:19:48	40.95	41.00	41.00	-1.00	1	1320
09:19:47	40.95	41.00	40.95	-1.05	10	1319
09:19:44	40.95	41.00	41.00	-1.00	5	1309
09:19:39	40.95	41.00	40.95	-1.05	5	1304
09:19:37	40.95	41.00	41.00	-1.00	1	1299
09:19:15	41.00	41.05	41.00	-1.00	56	1298
09:19:15	41.05	41.10	41.05	-0.95	38	1242
09:18:45	41.10	41.15	41.05	-0.95	15	1204
09:18:45	41.10	41.15	41.10	-0.90	2	1189
09:18:38	41.10	41.15	41.10	-0.90	1	1187
09:18:18	41.05	41.10	41.10	-0.90	2	1186
09:18:13	41.05	41.10	41.10	-0.90	1	1184
09:18:01	41.10	41.15	41.10	-0.90	1	1183
09:18:01	41.05	41.10	41.10	-0.90	1	1182
09:17:45	41.05	41.10	41.10	-0.90	2	1181
09:17:44	41.10	41.15	41.10	-0.90	22	1179
09:17:44	41.10	41.15	41.15	-0.85	1	1157
09:17:25	41.10	41.15	41.10	-0.90	1	1156
09:17:03	41.10	41.15	41.15	-0.85	1	1155
09:16:51	41.10	41.15	41.15	-0.85	1	1154
09:16:33	41.10	41.15	41.15	-0.85	1	1153
09:16:30	41.10	41.15	41.15	-0.85	1	1152
09:16:14	41.10	41.15	41.15	-0.85	5	1151
09:15:31	41.10	41.15	41.15	-0.85	10	1146
09:14:54	41.10	41.15	41.10	-0.90	2	1136
09:14:48	41.10	41.15	41.15	-0.85	1	1134
09:14:39	41.10	41.15	41.10	-0.90	1	1133
09:14:24	41.10	41.15	41.10	-0.90	6	1132
09:13:50	41.10	41.15	41.15	-0.85	1	1126
09:13:48	41.10	41.15	41.15	-0.85	10	1125
09:13:43	41.10	41.15	41.15	-0.85	1	1115
09:13:11	41.05	41.10	41.10	-0.90	1	1114
09:13:06	41.05	41.10	41.10	-0.90	1	1113
09:13:03	41.10	41.15	41.10	-0.90	10	1112
09:12:54	41.10	41.15	41.10	-0.90	1	1102
09:12:52	41.10	41.15	41.10	-0.90	2	1101
09:12:24	41.10	41.15	41.10	-0.90	9	1099
09:12:11	41.10	41.15	41.10	-0.90	10	1090
09:11:50	41.10	41.15	41.10	-0.90	6	1080
09:11:39	41.10	41.15	41.15	-0.85	1	1074
09:11:28	41.10	41.15	41.15	-0.85	1	1073
09:11:26	41.15	41.20	41.15	-0.85	14	1072
09:11:23	41.15	41.20	41.15	-0.85	1	1058
09:11:14	41.15	41.20	41.15	-0.85	1	1057
09:11:14	41.15	41.20	41.20	-0.80	3	1056
09:11:06	41.15	41.20	41.15	-0.85	10	1053
09:10:37	41.15	41.20	41.15	-0.85	3	1043
09:10:14	41.15	41.20	41.15	-0.85	1	1040
09:09:34	41.15	41.20	41.15	-0.85	1	1039
09:09:07	41.15	41.20	41.10	-0.90	1	1038
09:09:07	41.15	41.20	41.15	-0.85	2	1037
09:09:03	41.15	41.20	41.15	-0.85	1	1035
09:09:02	41.10	41.15	41.15	-0.85	7	1034
09:09:00	41.10	41.15	41.10	-0.90	1	1027
09:08:57	41.10	41.15	41.10	-0.90	2	1026
09:08:55	41.10	41.15	41.10	-0.90	2	1024
09:08:54	41.10	41.15	41.10	-0.90	10	1022
09:08:47	41.10	41.15	41.10	-0.90	1	1012
09:08:46	41.10	41.15	41.10	-0.90	2	1011
09:08:45	41.15	41.25	41.15	-0.85	6	1009
09:08:45	41.15	41.25	41.15	-0.85	5	1003
09:08:36	41.15	41.20	41.15	-0.85	1	998
09:08:35	41.15	41.20	41.15	-0.85	4	997
09:08:32	41.15	41.20	41.15	-0.85	10	993
09:08:27	41.15	41.20	41.15	-0.85	1	983
09:08:26	41.15	41.20	41.20	-0.80	1	982
09:08:15	41.20	41.25	41.20	-0.80	36	981
09:08:14	41.20	41.25	41.20	-0.80	2	945
09:08:09	41.20	41.30	41.20	-0.80	7	943
09:08:09	41.20	41.25	41.25	-0.75	1	936
09:08:05	41.25	41.30	41.25	-0.75	2	935
09:08:05	41.25	41.30	41.25	-0.75	1	933
09:08:05	41.25	41.30	41.25	-0.75	5	932
09:08:05	41.25	41.30	41.25	-0.75	1	927
09:07:59	41.25	41.30	41.25	-0.75	1	926
09:07:59	41.30	41.35	41.30	-0.70	105	925
09:07:59	41.30	41.35	41.30	-0.70	1	820
09:07:50	41.30	41.40	41.40	-0.60	1	819
09:07:47	41.35	41.45	41.35	-0.65	27	818
09:07:47	41.35	41.40	41.40	-0.60	3	791
09:07:41	41.35	41.40	41.40	-0.60	10	788
09:07:26	41.40	41.45	41.40	-0.60	1	778
09:07:13	41.40	41.45	41.40	-0.60	1	777
09:06:52	41.35	41.40	41.40	-0.60	1	776
09:06:46	41.40	41.50	41.40	-0.60	4	775
09:06:46	41.45	41.50	41.45	-0.55	3	771
09:06:46	41.45	41.50	41.45	-0.55	2	768
09:06:46	41.45	41.50	41.45	-0.55	22	766
09:06:23	41.45	41.50	41.45	-0.55	1	744
09:06:18	41.50	41.55	41.50	-0.50	1	743
09:06:15	41.50	41.55	41.50	-0.50	11	742
09:06:15	41.50	41.60	41.50	-0.50	6	731
09:06:14	41.55	41.60	41.55	-0.45	22	725
09:06:14	41.55	41.60	41.55	-0.45	4	703
09:06:14	41.60	41.65	41.60	-0.40	1	699
09:05:59	41.55	41.65	41.65	-0.35	1	698
09:05:56	41.55	41.65	41.55	-0.45	1	697
09:05:49	41.55	41.60	41.60	-0.40	1	696
09:05:38	41.50	41.60	41.60	-0.40	1	695
09:05:31	41.50	41.55	41.55	-0.45	1	694
09:05:24	41.45	41.50	41.50	-0.50	1	693
09:05:23	41.50	41.55	41.55	-0.45	1	692
09:05:18	41.50	41.55	41.55	-0.45	5	691
09:05:17	41.40	41.55	41.40	-0.60	1	686
09:05:11	41.45	41.50	41.45	-0.55	1	685
09:05:11	41.45	41.55	41.45	-0.55	10	684
09:05:09	41.45	41.55	41.45	-0.55	1	674
09:05:09	41.45	41.55	41.55	-0.45	2	673
09:05:07	41.45	41.55	41.45	-0.55	1	671
09:05:03	41.45	41.55	41.45	-0.55	1	670
09:04:57	41.50	41.55	41.50	-0.50	8	669
09:04:57	41.50	41.55	41.50	-0.50	11	661
09:04:51	41.50	41.55	41.55	-0.45	1	650
09:04:40	41.45	41.50	41.50	-0.50	2	649
09:04:40	41.45	41.50	41.50	-0.50	2	647
09:04:32	41.45	41.50	41.45	-0.55	1	645
09:04:24	41.50	41.55	41.50	-0.50	11	644
09:04:23	41.45	41.50	41.50	-0.50	1	633
09:04:18	41.45	41.50	41.50	-0.50	1	632
09:04:09	41.50	41.60	41.45	-0.55	4	631
09:04:09	41.50	41.60	41.50	-0.50	1	627
09:04:05	41.50	41.55	41.55	-0.45	1	626
09:04:00	41.50	41.55	41.55	-0.45	2	625
09:04:00	41.50	41.55	41.55	-0.45	2	623
09:03:55	41.40	41.45	41.45	-0.55	53	621
09:03:55	41.40	41.45	41.45	-0.55	7	568
09:03:54	41.35	41.45	41.45	-0.55	20	561
09:03:49	41.30	41.45	41.30	-0.70	10	541
09:03:43	41.40	41.45	41.40	-0.60	2	531
09:03:40	41.40	41.45	41.40	-0.60	1	529
09:03:35	41.35	41.40	41.35	-0.65	1	528
09:03:34	41.35	41.40	41.40	-0.60	1	527
09:03:16	41.30	41.40	41.40	-0.60	1	526
09:03:09	41.30	41.40	41.30	-0.70	1	525
09:03:09	41.35	41.45	41.35	-0.65	1	524
09:03:09	41.35	41.45	41.35	-0.65	2	523
09:03:09	41.35	41.45	41.35	-0.65	2	521
09:03:09	41.40	41.45	41.40	-0.60	1	519
09:03:08	41.35	41.40	41.40	-0.60	3	518
09:03:08	41.35	41.40	41.40	-0.60	1	515
09:03:04	41.30	41.35	41.35	-0.65	1	514
09:03:00	41.30	41.35	41.35	-0.65	1	513
09:03:00	41.30	41.35	41.35	-0.65	1	512
09:03:00	41.30	41.35	41.35	-0.65	1	511
09:02:55	41.25	41.30	41.30	-0.70	3	510
09:02:55	41.25	41.30	41.25	-0.75	1	507
09:02:53	41.20	41.35	41.20	-0.80	3	506
09:02:50	41.20	41.30	41.30	-0.70	1	503
09:02:49	41.25	41.30	41.25	-0.75	1	502
09:02:45	41.15	41.25	41.25	-0.75	2	501
09:02:44	41.15	41.25	41.25	-0.75	3	499
09:02:41	41.20	41.25	41.20	-0.80	1	496
09:02:41	41.20	41.30	41.20	-0.80	39	495
09:02:41	41.25	41.35	41.25	-0.75	1	456
09:02:34	41.25	41.35	41.25	-0.75	40	455
09:02:34	41.30	41.40	41.30	-0.70	10	415
09:02:34	41.35	41.45	41.35	-0.65	5	405
09:02:33	41.35	41.45	41.35	-0.65	7	400
09:02:28	41.35	41.45	41.45	-0.55	1	393
09:02:24	41.35	41.45	41.45	-0.55	1	392
09:02:16	41.35	41.40	41.35	-0.65	1	391
09:02:16	41.30	41.40	41.30	-0.70	12	390
09:02:15	41.35	41.45	41.35	-0.65	6	378
09:02:07	41.35	41.45	41.35	-0.65	2	372
09:02:02	41.30	41.40	41.45	-0.55	16	370
09:02:02	41.30	41.40	41.40	-0.60	4	354
09:02:01	41.35	41.40	41.35	-0.65	1	350
09:01:57	41.35	41.40	41.35	-0.65	1	349
09:01:57	41.30	41.35	41.35	-0.65	2	348
09:01:51	41.30	41.35	41.30	-0.70	1	346
09:01:51	41.25	41.35	41.25	-0.75	20	345
09:01:51	41.30	41.40	41.30	-0.70	10	325
09:01:51	41.35	41.40	41.35	-0.65	1	315
09:01:38	41.25	41.35	41.25	-0.75	1	314
09:01:38	41.35	41.40	41.30	-0.70	12	313
09:01:38	41.35	41.40	41.35	-0.65	1	301
09:01:36	41.40	41.45	41.40	-0.60	3	300
09:01:36	41.40	41.45	41.40	-0.60	13	297
09:01:36	41.40	41.45	41.40	-0.60	18	284
09:01:36	41.40	41.45	41.40	-0.60	18	266
09:01:33	41.40	41.45	41.40	-0.60	1	248
09:01:30	41.40	41.45	41.40	-0.60	7	247
09:01:30	41.30	41.40	41.40	-0.60	7	240
09:01:29	41.30	41.40	41.30	-0.70	1	233
09:01:29	41.30	41.35	41.30	-0.70	1	232
09:01:26	41.30	41.35	41.35	-0.65	1	231
09:01:26	41.30	41.35	41.35	-0.65	1	230
09:01:22	41.30	41.40	41.40	-0.60	1	229
09:01:14	41.25	41.30	41.30	-0.70	1	228
09:01:08	41.25	41.35	41.25	-0.75	1	227
09:01:07	41.25	41.35	41.25	-0.75	1	226
09:01:07	41.30	41.40	41.30	-0.70	15	225
09:01:07	41.40	41.45	41.40	-0.60	4	210
09:01:07	41.30	41.35	41.40	-0.60	5	206
09:01:07	41.30	41.35	41.35	-0.65	1	201
09:01:03	41.35	41.45	41.35	-0.65	7	200
09:01:03	41.40	41.45	41.35	-0.65	1	193
09:01:03	41.40	41.45	41.40	-0.60	1	192
09:00:57	41.35	41.45	41.45	-0.55	1	191
09:00:54	41.35	41.45	41.35	-0.65	6	190
09:00:53	41.35	41.50	41.35	-0.65	1	184
09:00:53	41.45	41.60	41.40	-0.60	22	183
09:00:53	41.45	41.60	41.45	-0.55	8	161
09:00:53	41.50	41.65	41.50	-0.50	1	153
09:00:52	41.50	41.65	41.50	-0.50	1	152
09:00:52	41.50	41.65	41.50	-0.50	2	151
09:00:52	41.50	41.60	41.60	-0.40	1	149
09:00:52	41.60	41.70	41.55	-0.45	5	148
09:00:52	41.60	41.70	41.60	-0.40	1	143
09:00:52	41.60	41.70	41.60	-0.40	3	142
09:00:51	41.80	41.85	41.80	-0.20	15	139
09:00:51	41.60	41.80	41.80	-0.20	5	124
09:00:47	41.60	41.80	41.80	-0.20	1	119
09:00:38	41.65	41.80	41.80	-0.20	2	118
09:00:37	41.60	41.80	41.80	-0.20	1	116
09:00:37	41.60	41.75	41.75	-0.25	5	115
09:00:37	41.60	41.70	41.70	-0.30	4	110
09:00:37	41.55	41.60	41.60	-0.40	6	106
09:00:35	41.55	41.60	41.60	-0.40	1	100
09:00:35	41.55	41.60	41.60	-0.40	5	99
09:00:30	41.55	41.60	41.60	-0.40	12	94
09:00:21	41.45	41.60	41.60	-0.40	1	82
09:00:19	41.45	41.65	41.65	-0.35	1	81
09:00:16	41.50	41.70	41.45	-0.55	2	80
09:00:16	41.50	41.70	41.50	-0.50	9	78
09:00:16	41.55	41.70	41.55	-0.45	6	69
09:00:16	41.60	41.70	41.60	-0.40	6	63
09:00:16	--	--	41.60	-0.40	57	57

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

Samsung Galaxy A57 5G (12G/256G)

Samsung Galaxy S26 Ultra (12G/512G)

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶

KIOXIA Exceria Plus G3 SSD M.2 2280 PCIe NVMe 2TB Gen4x4

GARMIN VENU 3S GPS 智慧腕錶

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Samsung Galaxy S25 Ultra (12G/256G)

PHILIPS飛利浦自帶線+支架直插式4900mAh 行動電源 (DLP2550)

MyCard 3000點虛擬點數卡

冠星-KY今年拚賺1個股本　擬發...

台新新光金啟動運動培力計畫　...

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

‧東方風能攜手允能風電　合作雲...
‧聯電秒填息　矽統估6.95億元股...
‧美媒：商務部完成AI風險審查　G...

加密貨幣

比特幣BTC	62012.28	-1,982.32	-3.10%
以太幣ETH	1735.55	-62.01	-3.45%
瑞波幣XRP	1.08	-0.06	-5.58%
比特幣現金BCH	235.10	-6.69	-2.77%
萊特幣LTC	43.45	-1.38	-3.07%
卡達幣ADA	0.166034	-0.02	-9.78%
波場幣TRX	0.327495	0.00	-0.59%
恆星幣XLM	0.183300	-0.02	-8.28%

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。