最新非洲豬瘟及沙國邊境防疫需求增，瑞基11月營收創新高熱門普安11月營收為1.31億元，年減20.43%

更新報價

鈺　邦 (6449) 電子零組件業上市

40.80 ▲+2.65 +6.95% 1.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.65	4,966	40.80	1	40.85	1	38.50	41.30	38.50	38.15

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:50:00	40.75	40.80	40.80	+2.65	1	4966
12:49:50	40.75	40.80	40.80	+2.65	1	4965
12:49:45	40.80	40.90	40.80	+2.65	4	4964
12:49:35	40.80	40.85	40.80	+2.65	1	4960
12:49:15	40.85	40.90	40.85	+2.70	1	4959
12:49:10	40.85	40.90	40.85	+2.70	5	4958
12:49:05	40.85	40.90	40.85	+2.70	3	4953
12:48:45	40.85	40.90	40.85	+2.70	1	4950
12:48:25	40.85	40.90	40.85	+2.70	1	4949
12:48:20	40.85	40.90	40.85	+2.70	1	4948
12:47:40	40.85	40.90	40.90	+2.75	1	4947
12:47:20	40.85	40.90	40.90	+2.75	1	4946
12:47:15	40.85	40.90	40.90	+2.75	3	4945
12:46:59	40.90	40.95	40.90	+2.75	1	4942
12:46:49	40.85	40.90	40.90	+2.75	4	4941
12:46:24	40.85	40.90	40.90	+2.75	3	4937
12:46:04	40.90	40.95	40.90	+2.75	1	4934
12:45:59	40.90	40.95	40.90	+2.75	2	4933
12:45:39	40.90	40.95	40.90	+2.75	1	4931
12:43:09	41.00	41.05	41.00	+2.85	1	4930
12:42:59	41.00	41.05	41.00	+2.85	1	4929
12:42:44	41.00	41.05	41.05	+2.90	1	4928
12:42:14	40.90	41.00	41.00	+2.85	2	4927
12:41:38	40.90	41.05	41.05	+2.90	1	4925
12:41:33	41.05	41.10	41.05	+2.90	1	4924
12:41:03	40.85	41.05	41.05	+2.90	2	4923
12:40:48	40.85	41.05	41.05	+2.90	1	4921
12:40:33	41.00	41.05	41.05	+2.90	3	4920
12:40:12	41.00	41.05	41.05	+2.90	1	4917
12:40:02	41.00	41.05	41.00	+2.85	2	4916
12:39:47	41.00	41.05	41.05	+2.90	2	4914
12:39:37	41.00	41.05	41.05	+2.90	2	4912
12:39:02	40.85	41.00	41.00	+2.85	3	4910
12:38:57	40.85	41.00	41.00	+2.85	1	4907
12:38:47	40.85	41.00	41.00	+2.85	8	4906
12:38:37	40.85	40.95	40.95	+2.80	2	4898
12:37:47	40.80	40.95	41.00	+2.85	4	4896
12:37:27	40.80	41.00	41.00	+2.85	1	4892
12:37:22	40.80	41.00	41.00	+2.85	3	4891
12:37:17	40.80	41.00	41.00	+2.85	1	4888
12:36:06	40.80	41.00	41.00	+2.85	3	4887
12:35:46	40.75	41.00	41.00	+2.85	1	4884
12:35:41	40.75	41.00	40.95	+2.80	1	4883
12:35:36	40.95	41.00	40.95	+2.80	1	4882
12:34:56	41.00	41.05	41.00	+2.85	1	4881
12:34:51	41.00	41.05	41.00	+2.85	2	4880
12:34:31	41.00	41.10	41.00	+2.85	1	4878
12:34:26	41.00	41.05	41.05	+2.90	3	4877
12:34:16	40.85	41.00	41.00	+2.85	2	4874
12:34:11	40.90	41.00	41.00	+2.85	3	4872
12:33:46	40.75	40.95	40.95	+2.80	1	4869
12:33:36	40.75	40.90	40.90	+2.75	1	4868
12:33:21	40.75	40.90	40.75	+2.60	2	4867
12:33:06	40.70	40.80	40.80	+2.65	2	4865
12:32:56	40.70	40.75	40.75	+2.60	1	4863
12:32:46	40.70	40.75	40.75	+2.60	5	4862
12:32:26	40.70	40.75	40.70	+2.55	1	4857
12:32:21	40.70	40.75	40.75	+2.60	1	4856
12:32:16	40.70	40.75	40.75	+2.60	1	4855
12:31:40	40.70	40.80	40.70	+2.55	1	4854
12:31:35	40.70	40.75	40.75	+2.60	1	4853
12:31:30	40.70	40.75	40.70	+2.55	2	4852
12:31:10	40.75	40.80	40.70	+2.55	2	4850
12:30:20	40.75	40.80	40.75	+2.60	2	4848
12:28:45	40.70	40.75	40.75	+2.60	1	4846
12:28:24	40.70	40.75	40.75	+2.60	1	4845
12:28:19	40.75	40.80	40.75	+2.60	2	4844
12:27:14	40.70	40.75	40.75	+2.60	2	4842
12:26:24	40.75	40.80	40.75	+2.60	1	4840
12:25:49	40.75	40.80	40.75	+2.60	1	4839
12:25:44	40.75	40.80	40.75	+2.60	3	4838
12:25:39	40.80	41.00	40.80	+2.65	2	4835
12:25:19	40.80	41.00	40.80	+2.65	6	4833
12:24:44	40.85	41.00	40.85	+2.70	4	4827
12:23:53	40.85	40.90	40.90	+2.75	1	4823
12:23:33	40.85	40.95	40.85	+2.70	1	4822
12:23:28	40.90	40.95	40.90	+2.75	11	4821
12:23:03	40.95	41.00	40.95	+2.80	2	4810
12:22:58	40.95	41.00	40.95	+2.80	2	4808
12:22:53	41.00	41.05	41.00	+2.85	1	4806
12:22:43	41.00	41.05	41.00	+2.85	1	4805
12:22:38	41.00	41.05	41.05	+2.90	1	4804
12:22:33	40.95	41.00	41.00	+2.85	1	4803
12:22:28	40.90	41.00	41.00	+2.85	4	4802
12:22:23	40.90	41.00	41.00	+2.85	1	4798
12:22:03	40.95	41.00	40.95	+2.80	1	4797
12:21:48	40.90	41.00	40.95	+2.80	1	4796
12:21:32	40.95	41.00	40.95	+2.80	1	4795
12:21:22	41.00	41.05	41.00	+2.85	1	4794
12:21:07	41.05	41.10	41.05	+2.90	2	4793
12:20:32	41.10	41.15	41.10	+2.95	1	4791
12:20:27	41.10	41.15	41.10	+2.95	2	4790
12:20:22	41.10	41.15	41.10	+2.95	6	4788
12:20:17	41.10	41.15	41.15	+3.00	1	4782
12:19:57	41.05	41.10	41.10	+2.95	1	4781
12:19:52	41.05	41.10	41.10	+2.95	5	4780
12:19:47	41.00	41.05	41.05	+2.90	4	4775
12:19:42	40.95	41.00	41.05	+2.90	19	4771
12:19:37	40.90	41.00	41.00	+2.85	12	4752
12:19:32	40.95	41.00	41.00	+2.85	5	4740
12:19:27	40.90	41.00	41.00	+2.85	1	4735
12:19:22	40.90	40.95	40.95	+2.80	1	4734
12:19:12	40.90	41.00	41.00	+2.85	1	4733
12:19:02	40.95	41.00	40.95	+2.80	2	4732
12:18:37	40.95	41.00	40.95	+2.80	3	4730
12:18:32	40.95	41.00	40.95	+2.80	1	4727
12:18:02	40.90	40.95	40.95	+2.80	2	4726
12:17:57	40.90	40.95	40.95	+2.80	1	4724
12:17:51	40.90	40.95	40.95	+2.80	1	4723
12:17:46	40.90	40.95	40.95	+2.80	1	4722
12:17:36	40.90	40.95	40.95	+2.80	1	4721
12:17:11	40.95	41.00	40.95	+2.80	2	4720
12:17:06	40.95	41.00	40.95	+2.80	2	4718
12:16:36	40.95	41.00	41.00	+2.85	1	4716
12:16:11	40.90	41.00	41.00	+2.85	1	4715
12:16:01	40.90	40.95	40.95	+2.80	2	4714
12:15:56	40.90	40.95	40.95	+2.80	1	4712
12:15:06	40.85	40.90	40.90	+2.75	1	4711
12:14:56	40.85	40.95	40.95	+2.80	1	4710
12:14:51	40.85	40.95	40.95	+2.80	2	4709
12:14:46	40.85	40.95	40.95	+2.80	1	4707
12:14:36	40.85	40.95	40.95	+2.80	2	4706
12:13:20	40.80	40.90	40.95	+2.80	4	4704
12:13:00	40.80	40.85	40.85	+2.70	1	4700
12:12:25	40.70	40.90	40.70	+2.55	1	4699
12:12:15	40.70	40.85	40.85	+2.70	1	4698
12:12:10	40.75	40.85	40.75	+2.60	2	4697
12:12:00	40.75	40.80	40.80	+2.65	1	4695
12:11:40	40.80	40.85	40.80	+2.65	1	4694
12:11:30	40.80	40.85	40.80	+2.65	1	4693
12:11:15	40.75	40.80	40.80	+2.65	2	4692
12:10:55	40.75	40.80	40.80	+2.65	1	4690
12:10:14	40.75	40.80	40.80	+2.65	3	4689
12:09:54	40.80	40.95	40.80	+2.65	1	4686
12:09:49	40.80	40.95	40.80	+2.65	2	4685
12:09:44	40.80	40.85	40.85	+2.70	2	4683
12:08:59	40.80	40.85	40.85	+2.70	1	4681
12:07:44	40.80	40.95	40.85	+2.70	1	4680
12:07:29	40.85	40.95	40.85	+2.70	1	4679
12:06:59	40.85	40.95	40.95	+2.80	2	4678
12:06:54	40.85	40.95	40.95	+2.80	2	4676
12:06:49	40.85	40.95	40.95	+2.80	1	4674
12:06:43	40.80	40.95	40.95	+2.80	1	4673
12:05:48	40.85	41.00	41.00	+2.85	1	4672
12:05:33	40.80	41.00	41.00	+2.85	1	4671
12:05:28	40.95	41.00	40.95	+2.80	1	4670
12:05:23	40.95	41.00	41.00	+2.85	2	4669
12:05:03	40.95	41.00	41.00	+2.85	2	4667
12:04:33	41.00	41.05	41.00	+2.85	1	4665
12:04:28	41.00	41.05	41.00	+2.85	2	4664
12:04:13	41.00	41.05	41.05	+2.90	1	4662
12:03:58	41.00	41.05	41.05	+2.90	1	4661
12:03:53	41.00	41.05	41.00	+2.85	1	4660
12:03:38	41.00	41.05	41.00	+2.85	1	4659
12:03:33	41.00	41.05	41.00	+2.85	2	4658
12:03:18	40.95	41.00	41.00	+2.85	1	4656
12:03:08	40.95	41.00	41.00	+2.85	1	4655
12:03:03	40.90	41.00	41.00	+2.85	2	4654
12:02:58	40.90	41.00	41.00	+2.85	3	4652
12:02:53	40.90	41.00	41.00	+2.85	1	4649
12:02:48	40.90	41.00	41.00	+2.85	1	4648
12:02:43	40.90	40.95	41.00	+2.85	3	4647
12:02:08	40.80	41.00	41.00	+2.85	4	4644
12:01:58	40.90	41.00	40.90	+2.75	1	4640
12:01:37	40.90	41.00	41.00	+2.85	1	4639
12:01:27	40.95	41.00	40.95	+2.80	1	4638
12:01:22	40.90	40.95	40.95	+2.80	10	4637
12:01:17	40.90	40.95	40.95	+2.80	5	4627
12:01:12	40.85	40.90	40.95	+2.80	6	4622
12:01:07	40.85	40.90	40.90	+2.75	2	4616
12:01:02	40.85	40.90	40.90	+2.75	3	4614
12:00:32	40.80	40.85	40.90	+2.75	3	4611
12:00:17	40.80	40.85	40.90	+2.75	2	4608
12:00:07	40.80	40.85	40.85	+2.70	5	4606
11:59:46	40.80	40.85	40.80	+2.65	3	4601
11:59:41	40.70	40.80	40.80	+2.65	1	4598
11:59:31	40.70	40.80	40.80	+2.65	1	4597
11:59:26	40.70	40.80	40.80	+2.65	2	4596
11:58:41	40.65	40.80	40.70	+2.55	1	4594
11:58:06	40.55	40.60	40.70	+2.55	2	4593
11:57:31	40.55	40.70	40.55	+2.40	3	4591
11:57:16	40.60	40.70	40.55	+2.40	2	4588
11:57:11	40.60	40.70	40.60	+2.45	1	4586
11:57:01	40.60	40.70	40.60	+2.45	1	4585
11:56:31	40.70	40.80	40.70	+2.55	3	4584
11:56:26	40.70	40.80	40.70	+2.55	1	4581
11:56:01	40.70	40.80	40.70	+2.55	1	4580
11:55:40	40.70	40.75	40.75	+2.60	1	4579
11:55:10	40.70	40.75	40.75	+2.60	1	4578
11:55:00	40.70	40.80	40.80	+2.65	1	4577
11:54:50	40.75	40.80	40.75	+2.60	1	4576
11:54:20	40.70	40.75	40.80	+2.65	1	4575
11:54:05	40.70	40.80	40.80	+2.65	1	4574
11:53:40	40.70	40.75	40.80	+2.65	2	4573
11:52:05	40.75	40.80	40.80	+2.65	1	4571
11:52:00	40.80	40.85	40.80	+2.65	1	4570
11:51:34	40.80	40.85	40.80	+2.65	1	4569
11:51:24	40.75	40.90	40.75	+2.60	1	4568
11:51:09	40.85	40.90	40.85	+2.70	1	4567
11:50:34	40.90	40.95	40.90	+2.75	2	4566
11:50:29	40.90	40.95	40.90	+2.75	5	4564
11:50:24	40.90	40.95	40.90	+2.75	3	4559
11:50:19	40.90	40.95	40.90	+2.75	1	4556
11:50:14	40.90	40.95	40.90	+2.75	2	4555
11:50:09	40.90	40.95	40.95	+2.80	6	4553
11:50:04	40.90	40.95	40.95	+2.80	2	4547
11:49:54	40.85	40.90	40.90	+2.75	3	4545
11:49:49	40.85	40.90	40.90	+2.75	7	4542
11:49:14	40.75	40.85	40.85	+2.70	1	4535
11:49:09	40.75	40.80	40.80	+2.65	1	4534
11:48:58	40.75	40.80	40.75	+2.60	1	4533
11:48:53	40.75	40.80	40.75	+2.60	1	4532
11:48:43	40.75	40.80	40.80	+2.65	1	4531
11:48:38	40.75	40.80	40.75	+2.60	3	4530
11:48:33	40.75	40.80	40.80	+2.65	1	4527
11:48:28	40.75	40.80	40.80	+2.65	1	4526
11:48:23	40.75	40.80	40.80	+2.65	3	4525
11:48:03	40.70	40.75	40.75	+2.60	4	4522
11:47:58	40.70	40.75	40.75	+2.60	1	4518
11:47:53	40.65	40.70	40.70	+2.55	3	4517
11:47:48	40.65	40.70	40.70	+2.55	2	4514
11:47:33	40.55	40.65	40.65	+2.50	3	4512
11:46:38	40.50	40.55	40.55	+2.40	1	4509
11:46:33	40.50	40.55	40.55	+2.40	1	4508
11:46:23	40.45	40.50	40.50	+2.35	6	4507
11:46:13	40.50	40.55	40.50	+2.35	1	4501
11:46:08	40.50	40.65	40.50	+2.35	12	4500
11:46:03	40.50	40.65	40.50	+2.35	17	4488
11:45:58	40.55	40.65	40.55	+2.40	3	4471
11:45:18	40.65	40.70	40.55	+2.40	5	4468
11:45:13	40.60	40.65	40.65	+2.50	1	4463
11:45:03	40.60	40.65	40.65	+2.50	1	4462
11:44:12	40.55	40.60	40.60	+2.45	2	4461
11:43:47	40.60	40.70	40.60	+2.45	5	4459
11:43:27	40.60	40.65	40.65	+2.50	1	4454
11:43:02	40.60	40.70	40.70	+2.55	1	4453
11:42:57	40.65	40.70	40.60	+2.45	5	4452
11:42:12	40.60	40.65	40.65	+2.50	1	4447
11:41:36	40.65	40.70	40.65	+2.50	6	4446
11:41:31	40.65	40.70	40.65	+2.50	8	4440
11:41:26	40.65	40.70	40.65	+2.50	1	4432
11:41:11	40.70	40.75	40.70	+2.55	4	4431
11:40:56	40.70	40.80	40.70	+2.55	1	4427
11:40:41	40.70	40.80	40.70	+2.55	4	4426
11:40:36	40.70	40.75	40.70	+2.55	2	4422
11:40:26	40.75	40.80	40.75	+2.60	3	4420
11:40:21	40.75	40.80	40.75	+2.60	11	4417
11:39:51	40.75	40.80	40.75	+2.60	2	4406
11:39:36	40.75	40.80	40.75	+2.60	1	4404
11:39:16	40.80	40.90	40.80	+2.65	4	4403
11:39:01	40.80	40.90	40.80	+2.65	2	4399
11:38:21	40.85	40.90	40.85	+2.70	1	4397
11:38:05	40.85	40.90	40.85	+2.70	1	4396
11:37:20	40.80	40.85	40.85	+2.70	1	4395
11:37:15	40.80	40.85	40.80	+2.65	1	4394
11:37:00	40.80	40.85	40.80	+2.65	1	4393
11:36:45	40.85	40.90	40.85	+2.70	1	4392
11:36:30	40.85	40.90	40.85	+2.70	1	4391
11:35:55	40.90	40.95	40.90	+2.75	4	4390
11:35:40	40.90	40.95	40.90	+2.75	1	4386
11:35:30	40.90	40.95	40.90	+2.75	1	4385
11:35:20	40.90	40.95	40.90	+2.75	1	4384
11:35:15	40.90	40.95	40.90	+2.75	2	4383
11:35:10	40.90	40.95	40.90	+2.75	3	4381
11:35:00	40.90	40.95	40.90	+2.75	1	4378
11:34:55	40.90	40.95	40.95	+2.80	1	4377
11:34:50	40.90	40.95	40.95	+2.80	3	4376
11:34:35	40.90	40.95	40.90	+2.75	1	4373
11:34:30	40.90	40.95	40.90	+2.75	1	4372
11:34:25	40.90	40.95	40.90	+2.75	1	4371
11:33:55	40.85	40.90	40.90	+2.75	2	4370
11:33:49	40.85	40.90	40.90	+2.75	11	4368
11:33:44	40.85	40.90	40.90	+2.75	2	4357
11:33:39	40.85	40.90	40.90	+2.75	3	4355
11:33:34	40.85	40.90	40.90	+2.75	2	4352
11:33:14	40.80	40.85	40.85	+2.70	1	4350
11:32:54	40.80	40.90	40.90	+2.75	1	4349
11:32:49	40.80	40.90	40.90	+2.75	1	4348
11:32:44	40.75	40.80	40.80	+2.65	2	4347
11:32:39	40.75	40.80	40.80	+2.65	4	4345
11:32:34	40.75	40.80	40.80	+2.65	11	4341
11:32:09	40.70	40.75	40.75	+2.60	1	4330
11:32:04	40.70	40.75	40.75	+2.60	4	4329
11:31:38	40.65	40.70	40.70	+2.55	1	4325
11:31:33	40.65	40.70	40.70	+2.55	1	4324
11:31:28	40.70	40.75	40.70	+2.55	3	4323
11:31:23	40.70	40.75	40.70	+2.55	1	4320
11:31:18	40.75	40.80	40.75	+2.60	3	4319
11:31:13	40.75	40.80	40.75	+2.60	1	4316
11:31:08	40.75	40.80	40.75	+2.60	2	4315
11:31:03	40.75	40.80	40.75	+2.60	3	4313
11:30:58	40.80	40.85	40.80	+2.65	12	4310
11:30:53	40.80	40.85	40.80	+2.65	3	4298
11:30:43	40.80	40.85	40.80	+2.65	1	4295
11:30:28	40.85	40.90	40.85	+2.70	1	4294
11:30:23	40.85	40.90	40.85	+2.70	2	4293
11:30:13	40.90	40.95	40.85	+2.70	2	4291
11:30:08	40.90	40.95	40.90	+2.75	1	4289
11:30:03	40.95	41.00	40.90	+2.75	4	4288
11:29:53	40.95	41.00	40.95	+2.80	1	4284
11:29:43	41.00	41.05	41.00	+2.85	3	4283
11:29:03	40.95	41.00	41.00	+2.85	2	4280
11:28:53	40.95	41.00	41.00	+2.85	2	4278
11:28:33	40.95	41.00	41.00	+2.85	1	4276
11:28:28	40.95	41.05	41.00	+2.85	1	4275
11:28:23	40.95	41.05	41.05	+2.90	1	4274
11:28:13	41.00	41.05	41.00	+2.85	2	4273
11:27:48	41.00	41.05	41.00	+2.85	1	4271
11:27:38	40.95	41.00	41.00	+2.85	1	4270
11:27:27	40.95	41.00	41.00	+2.85	2	4269
11:27:07	41.00	41.05	41.00	+2.85	8	4267
11:27:02	41.00	41.05	41.00	+2.85	4	4259
11:26:57	41.00	41.05	41.00	+2.85	7	4255
11:26:47	41.05	41.10	41.05	+2.90	11	4248
11:26:32	41.10	41.15	41.10	+2.95	2	4237
11:26:22	41.10	41.15	41.15	+3.00	1	4235
11:26:12	41.15	41.20	41.15	+3.00	2	4234
11:26:02	41.20	41.25	41.20	+3.05	6	4232
11:25:57	41.20	41.25	41.20	+3.05	10	4226
11:25:47	41.25	41.30	41.25	+3.10	2	4216
11:25:42	41.25	41.30	41.25	+3.10	1	4214
11:25:37	41.25	41.30	41.30	+3.15	1	4213
11:25:27	41.25	41.30	41.30	+3.15	1	4212
11:25:22	41.25	41.35	41.30	+3.15	1	4211
11:25:17	41.25	41.30	41.30	+3.15	1	4210
11:25:12	41.30	41.35	41.30	+3.15	5	4209
11:25:07	41.30	41.35	41.30	+3.15	2	4204
11:25:02	41.30	41.35	41.30	+3.15	1	4202
11:24:57	41.25	41.30	41.30	+3.15	2	4201
11:24:52	41.25	41.30	41.30	+3.15	6	4199
11:24:47	41.25	41.30	41.30	+3.15	2	4193
11:24:42	41.20	41.25	41.30	+3.15	5	4191
11:24:37	41.20	41.25	41.25	+3.10	5	4186
11:24:32	41.20	41.25	41.25	+3.10	2	4181
11:24:22	41.15	41.20	41.20	+3.05	2	4179
11:24:17	41.15	41.20	41.20	+3.05	8	4177
11:24:12	41.15	41.20	41.20	+3.05	10	4169
11:23:57	41.10	41.15	41.15	+3.00	2	4159
11:23:52	41.10	41.15	41.15	+3.00	1	4157
11:23:42	41.05	41.10	41.10	+2.95	6	4156
11:23:37	41.05	41.10	41.05	+2.90	1	4150
11:23:32	41.05	41.10	41.10	+2.95	1	4149
11:23:12	41.05	41.10	41.05	+2.90	1	4148
11:23:07	41.05	41.10	41.10	+2.95	1	4147
11:23:02	41.05	41.10	41.10	+2.95	1	4146
11:22:57	41.00	41.10	41.05	+2.90	2	4145
11:22:52	41.00	41.10	41.00	+2.85	2	4143
11:22:36	41.05	41.10	41.05	+2.90	1	4141
11:22:26	41.05	41.10	41.05	+2.90	2	4140
11:22:21	41.10	41.15	41.10	+2.95	1	4138
11:22:16	41.15	41.20	41.10	+2.95	2	4137
11:22:11	41.15	41.20	41.20	+3.05	1	4135
11:22:06	41.15	41.20	41.20	+3.05	2	4134
11:22:01	41.15	41.20	41.20	+3.05	6	4132
11:21:56	41.15	41.20	41.20	+3.05	3	4126
11:21:51	41.15	41.20	41.20	+3.05	14	4123
11:21:46	41.10	41.20	41.20	+3.05	12	4109
11:21:41	41.05	41.15	41.20	+3.05	2	4097
11:21:36	41.05	41.10	41.15	+3.00	6	4095
11:21:31	41.05	41.10	41.10	+2.95	2	4089
11:21:26	41.00	41.05	41.10	+2.95	2	4087
11:21:16	41.05	41.10	41.05	+2.90	1	4085
11:20:51	41.05	41.10	41.05	+2.90	1	4084
11:20:46	41.05	41.10	41.10	+2.95	2	4083
11:20:36	41.05	41.20	41.10	+2.95	1	4081
11:20:31	41.10	41.20	41.10	+2.95	1	4080
11:20:26	41.15	41.20	41.15	+3.00	2	4079
11:20:11	41.10	41.20	41.15	+3.00	1	4077
11:20:06	41.10	41.15	41.15	+3.00	1	4076
11:20:00	41.10	41.15	41.15	+3.00	1	4075
11:19:55	41.15	41.20	41.15	+3.00	1	4074
11:19:50	41.15	41.20	41.15	+3.00	1	4073
11:19:45	41.10	41.15	41.15	+3.00	2	4072
11:19:35	41.10	41.15	41.15	+3.00	1	4070
11:19:25	41.15	41.20	41.15	+3.00	1	4069
11:19:20	41.20	41.25	41.20	+3.05	1	4068
11:19:15	41.20	41.25	41.20	+3.05	2	4067
11:19:10	41.20	41.25	41.20	+3.05	1	4065
11:19:05	41.20	41.25	41.25	+3.10	1	4064
11:19:00	41.15	41.20	41.20	+3.05	2	4063
11:18:50	41.15	41.20	41.20	+3.05	8	4061
11:18:45	41.20	41.25	41.20	+3.05	5	4053
11:18:40	41.20	41.25	41.20	+3.05	6	4048
11:18:35	41.20	41.25	41.25	+3.10	2	4042
11:18:30	41.15	41.20	41.20	+3.05	3	4040
11:18:25	41.10	41.20	41.20	+3.05	11	4037
11:18:20	41.05	41.15	41.20	+3.05	3	4026
11:18:15	41.05	41.10	41.15	+3.00	13	4023
11:18:05	41.00	41.05	41.10	+2.95	2	4010
11:18:00	41.00	41.10	41.05	+2.90	1	4008
11:17:55	41.00	41.10	41.05	+2.90	1	4007
11:17:50	41.00	41.05	41.05	+2.90	1	4006
11:17:40	41.00	41.05	41.05	+2.90	2	4005
11:17:30	40.95	41.00	41.05	+2.90	5	4003
11:17:25	40.95	41.00	41.00	+2.85	2	3998
11:17:20	40.95	41.00	41.00	+2.85	2	3996
11:17:15	40.95	41.00	40.95	+2.80	1	3994
11:17:10	40.95	41.00	41.00	+2.85	14	3993
11:17:00	40.95	41.00	41.00	+2.85	1	3979
11:16:55	40.95	41.00	41.00	+2.85	6	3978
11:16:50	40.95	41.05	41.00	+2.85	1	3972
11:16:45	40.95	41.05	41.00	+2.85	1	3971
11:16:40	40.95	41.00	41.00	+2.85	3	3970
11:16:35	40.95	41.00	41.00	+2.85	1	3967
11:16:30	40.95	41.05	41.00	+2.85	2	3966
11:16:25	40.95	41.05	41.00	+2.85	1	3964
11:16:20	40.90	41.00	41.00	+2.85	2	3963
11:16:14	40.90	41.00	41.00	+2.85	1	3961
11:16:09	40.90	41.00	41.00	+2.85	4	3960
11:16:04	40.90	41.00	41.00	+2.85	11	3956
11:15:59	40.90	41.00	41.00	+2.85	2	3945
11:15:54	40.90	41.00	41.00	+2.85	10	3943
11:15:49	40.90	41.00	40.90	+2.75	1	3933
11:15:44	40.90	41.00	41.00	+2.85	2	3932
11:15:39	40.80	41.00	41.00	+2.85	2	3930
11:15:34	40.85	40.95	41.00	+2.85	8	3928
11:15:29	40.90	41.00	40.90	+2.75	1	3920
11:15:24	40.90	40.95	41.00	+2.85	3	3919
11:15:19	41.00	41.05	40.95	+2.80	1	3916
11:15:14	41.05	41.10	41.05	+2.90	6	3915
11:15:09	41.00	41.10	41.05	+2.90	4	3909
11:15:04	41.00	41.05	41.05	+2.90	6	3905
11:14:59	40.95	41.00	41.00	+2.85	29	3899
11:14:54	40.95	41.00	41.00	+2.85	87	3870
11:14:49	40.85	40.95	40.95	+2.80	18	3783
11:14:44	40.90	40.95	40.95	+2.80	1	3765
11:14:39	40.85	40.90	40.90	+2.75	8	3764
11:14:34	40.85	40.90	40.90	+2.75	10	3756
11:14:29	40.80	40.85	40.85	+2.70	1	3746
11:14:24	40.75	40.80	40.85	+2.70	27	3745
11:14:19	40.75	40.80	40.80	+2.65	8	3718
11:14:14	40.75	40.80	40.80	+2.65	1	3710
11:14:09	40.75	40.80	40.80	+2.65	1	3709
11:14:04	40.70	40.75	40.75	+2.60	3	3708
11:13:59	40.70	40.75	40.75	+2.60	1	3705
11:13:54	40.60	40.75	40.75	+2.60	2	3704
11:13:49	40.60	40.70	40.75	+2.60	5	3702
11:13:44	40.60	40.70	40.70	+2.55	8	3697
11:13:29	40.60	40.65	40.65	+2.50	1	3689
11:13:04	40.55	40.60	40.60	+2.45	3	3688
11:12:44	40.50	40.55	40.55	+2.40	1	3685
11:12:39	40.55	40.60	40.55	+2.40	3	3684
11:12:19	40.55	40.60	40.55	+2.40	1	3681
11:12:09	40.55	40.60	40.55	+2.40	1	3680
11:11:43	40.55	40.60	40.55	+2.40	1	3679
11:11:33	40.55	40.60	40.55	+2.40	1	3678
11:11:08	40.60	40.70	40.55	+2.40	10	3677
11:10:58	40.60	40.70	40.60	+2.45	4	3667
11:10:48	40.60	40.70	40.60	+2.45	3	3663
11:10:43	40.60	40.70	40.60	+2.45	1	3660
11:10:38	40.60	40.70	40.60	+2.45	1	3659
11:10:28	40.60	40.70	40.60	+2.45	4	3658
11:10:13	40.55	40.60	40.60	+2.45	2	3654
11:09:33	40.60	40.75	40.60	+2.45	10	3652
11:09:28	40.60	40.75	40.60	+2.45	1	3642
11:09:18	40.60	40.75	40.60	+2.45	1	3641
11:08:47	40.55	40.60	40.60	+2.45	1	3640
11:08:42	40.60	40.75	40.60	+2.45	3	3639
11:08:07	40.60	40.75	40.75	+2.60	3	3636
11:08:02	40.65	40.75	40.75	+2.60	1	3633
11:07:57	40.65	40.75	40.75	+2.60	1	3632
11:07:47	40.60	40.75	40.75	+2.60	2	3631
11:07:32	40.60	40.70	40.70	+2.55	5	3629
11:07:27	40.60	40.70	40.70	+2.55	2	3624
11:07:17	40.60	40.70	40.70	+2.55	2	3622
11:07:12	40.60	40.70	40.60	+2.45	1	3620
11:06:27	40.60	40.70	40.60	+2.45	1	3619
11:06:02	40.55	40.70	40.70	+2.55	1	3618
11:05:57	40.55	40.60	40.60	+2.45	2	3617
11:05:52	40.55	40.60	40.60	+2.45	1	3615
11:05:47	40.55	40.60	40.60	+2.45	1	3614
11:05:42	40.55	40.60	40.60	+2.45	1	3613
11:05:32	40.55	40.75	40.55	+2.40	1	3612
11:05:27	40.55	40.60	40.60	+2.45	2	3611
11:04:56	40.50	40.55	40.55	+2.40	1	3609
11:04:41	40.60	40.75	40.55	+2.40	1	3608
11:04:36	40.55	40.60	40.60	+2.45	3	3607
11:04:26	40.55	40.60	40.60	+2.45	1	3604
11:04:16	40.65	40.70	40.60	+2.45	6	3603
11:04:11	40.65	40.70	40.65	+2.50	1	3597
11:03:56	40.75	40.80	40.65	+2.50	10	3596
11:03:51	40.75	40.80	40.75	+2.60	2	3586
11:03:46	40.75	40.80	40.75	+2.60	3	3584
11:03:41	40.75	40.80	40.75	+2.60	1	3581
11:03:36	40.65	40.75	40.75	+2.60	3	3580
11:03:31	40.70	40.80	40.70	+2.55	5	3577
11:03:26	40.75	40.80	40.75	+2.60	2	3572
11:03:16	40.70	40.75	40.75	+2.60	2	3570
11:03:11	40.70	40.75	40.75	+2.60	6	3568
11:03:06	40.70	40.75	40.75	+2.60	1	3562
11:03:01	40.65	40.70	40.70	+2.55	1	3561
11:02:56	40.65	40.70	40.70	+2.55	1	3560
11:02:51	40.70	40.75	40.70	+2.55	1	3559
11:02:46	40.70	40.75	40.75	+2.60	2	3558
11:02:36	40.65	40.75	40.75	+2.60	1	3556
11:02:31	40.65	40.70	40.70	+2.55	5	3555
11:02:26	40.65	40.70	40.70	+2.55	1	3550
11:02:11	40.65	40.70	40.65	+2.50	3	3549
11:02:06	40.65	40.70	40.70	+2.55	3	3546
11:01:56	40.60	40.70	40.65	+2.50	5	3543
11:01:51	40.60	40.70	40.70	+2.55	4	3538
11:01:45	40.60	40.65	40.65	+2.50	3	3534
11:01:40	40.60	40.70	40.65	+2.50	2	3531
11:01:25	40.50	40.60	40.70	+2.55	10	3529
11:01:20	40.50	40.60	40.60	+2.45	1	3519
11:01:15	40.55	40.60	40.55	+2.40	2	3518
11:01:05	40.55	40.60	40.60	+2.45	1	3516
11:01:00	40.50	40.55	40.55	+2.40	1	3515
11:00:55	40.50	40.55	40.50	+2.35	1	3514
11:00:50	40.50	40.55	40.55	+2.40	1	3513
11:00:40	40.50	40.55	40.50	+2.35	2	3512
11:00:35	40.50	40.55	40.55	+2.40	1	3510
11:00:25	40.45	40.50	40.50	+2.35	2	3509
11:00:20	40.50	40.55	40.50	+2.35	3	3507
11:00:15	40.45	40.50	40.50	+2.35	2	3504
11:00:10	40.45	40.50	40.45	+2.30	2	3502
11:00:05	40.45	40.50	40.50	+2.35	3	3500
10:59:55	40.45	40.50	40.35	+2.20	5	3497
10:59:45	40.35	40.45	40.45	+2.30	1	3492
10:59:40	40.35	40.50	40.45	+2.30	2	3491
10:59:30	40.35	40.45	40.50	+2.35	5	3489
10:59:25	40.35	40.45	40.35	+2.20	3	3484
10:59:15	40.25	40.30	40.35	+2.20	3	3481
10:59:10	40.25	40.30	40.30	+2.15	10	3478
10:59:05	40.25	40.30	40.25	+2.10	1	3468
10:59:00	40.25	40.30	40.30	+2.15	1	3467
10:58:25	40.25	40.30	40.30	+2.15	1	3466
10:58:14	40.25	40.30	40.30	+2.15	1	3465
10:57:59	40.25	40.30	40.30	+2.15	1	3464
10:57:29	40.15	40.25	40.25	+2.10	2	3463
10:57:14	40.15	40.25	40.25	+2.10	1	3461
10:57:04	40.20	40.25	40.20	+2.05	1	3460
10:55:54	40.20	40.25	40.20	+2.05	1	3459
10:54:29	40.15	40.20	40.20	+2.05	1	3458
10:53:58	40.15	40.20	40.20	+2.05	1	3457
10:52:53	40.15	40.20	40.20	+2.05	2	3456
10:52:48	40.15	40.20	40.20	+2.05	1	3454
10:52:38	40.15	40.20	40.20	+2.05	2	3453
10:52:33	40.15	40.20	40.20	+2.05	1	3451
10:52:18	40.15	40.20	40.20	+2.05	1	3450
10:52:13	40.20	40.25	40.20	+2.05	1	3449
10:52:08	40.20	40.25	40.20	+2.05	3	3448
10:52:03	40.25	40.30	40.25	+2.10	2	3445
10:51:58	40.25	40.30	40.25	+2.10	2	3443
10:51:32	40.30	40.40	40.30	+2.15	5	3441
10:51:07	40.30	40.45	40.30	+2.15	2	3436
10:50:42	40.30	40.45	40.30	+2.15	1	3434
10:50:12	40.25	40.30	40.30	+2.15	3	3433
10:50:07	40.35	40.45	40.30	+2.15	1	3430
10:49:47	40.30	40.45	40.30	+2.15	1	3429
10:49:17	40.30	40.45	40.30	+2.15	1	3428
10:48:42	40.30	40.45	40.30	+2.15	3	3427
10:48:32	40.30	40.50	40.30	+2.15	3	3424
10:48:22	40.30	40.50	40.30	+2.15	1	3421
10:48:12	40.45	40.50	40.45	+2.30	3	3420
10:48:07	40.45	40.50	40.50	+2.35	2	3417
10:47:57	40.50	40.55	40.50	+2.35	8	3415
10:47:52	40.50	40.55	40.50	+2.35	1	3407
10:47:47	40.45	40.50	40.50	+2.35	1	3406
10:47:42	40.45	40.50	40.50	+2.35	1	3405
10:47:31	40.50	40.55	40.50	+2.35	1	3404
10:47:21	40.55	40.60	40.55	+2.40	2	3403
10:47:16	40.55	40.60	40.55	+2.40	1	3401
10:47:11	40.55	40.60	40.55	+2.40	1	3400
10:47:06	40.55	40.60	40.55	+2.40	2	3399
10:46:56	40.50	40.55	40.55	+2.40	3	3397
10:46:51	40.45	40.50	40.55	+2.40	2	3394
10:46:46	40.45	40.50	40.50	+2.35	2	3392
10:46:31	40.45	40.50	40.50	+2.35	11	3390
10:46:11	40.35	40.45	40.45	+2.30	1	3379
10:46:06	40.35	40.45	40.45	+2.30	1	3378
10:45:56	40.35	40.45	40.45	+2.30	1	3377
10:45:36	40.25	40.45	40.25	+2.10	1	3376
10:45:31	40.25	40.30	40.25	+2.10	3	3375
10:45:26	40.25	40.30	40.25	+2.10	1	3372
10:45:21	40.25	40.40	40.25	+2.10	1	3371
10:45:16	40.30	40.45	40.30	+2.15	5	3370
10:45:11	40.35	40.45	40.30	+2.15	9	3365
10:45:06	40.35	40.45	40.35	+2.20	8	3356
10:44:46	40.40	40.45	40.40	+2.25	2	3348
10:44:41	40.35	40.40	40.40	+2.25	1	3346
10:44:21	40.35	40.40	40.40	+2.25	1	3345
10:44:16	40.40	40.45	40.40	+2.25	1	3344
10:44:06	40.45	40.50	40.40	+2.25	2	3343
10:44:01	40.50	40.55	40.50	+2.35	4	3341
10:43:56	40.50	40.55	40.50	+2.35	7	3337
10:43:06	40.55	40.60	40.55	+2.40	1	3330
10:42:56	40.60	40.65	40.55	+2.40	8	3329
10:42:45	40.60	40.65	40.60	+2.45	1	3321
10:42:40	40.55	40.60	40.60	+2.45	1	3320
10:42:35	40.55	40.60	40.60	+2.45	10	3319
10:41:55	40.60	40.65	40.60	+2.45	2	3309
10:41:50	40.60	40.65	40.60	+2.45	16	3307
10:41:45	40.60	40.65	40.60	+2.45	10	3291
10:41:35	40.60	40.65	40.60	+2.45	1	3281
10:41:15	40.65	40.70	40.65	+2.50	1	3280
10:41:10	40.60	40.65	40.65	+2.50	2	3279
10:41:05	40.65	40.70	40.65	+2.50	1	3277
10:41:00	40.65	40.70	40.65	+2.50	1	3276
10:40:55	40.65	40.70	40.65	+2.50	3	3275
10:40:50	40.65	40.70	40.65	+2.50	1	3272
10:40:40	40.70	40.75	40.70	+2.55	8	3271
10:40:30	40.70	40.75	40.70	+2.55	1	3263
10:40:25	40.70	40.75	40.70	+2.55	1	3262
10:40:09	40.70	40.75	40.70	+2.55	2	3261
10:40:04	40.65	40.70	40.70	+2.55	7	3259
10:39:54	40.65	40.70	40.70	+2.55	3	3252
10:39:49	40.65	40.70	40.70	+2.55	10	3249
10:39:39	40.65	40.75	40.70	+2.55	1	3239
10:39:34	40.65	40.75	40.70	+2.55	2	3238
10:39:29	40.65	40.70	40.70	+2.55	1	3236
10:39:24	40.65	40.70	40.65	+2.50	1	3235
10:39:09	40.65	40.75	40.75	+2.60	1	3234
10:38:54	40.65	40.75	40.75	+2.60	1	3233
10:38:44	40.65	40.70	40.75	+2.60	1	3232
10:38:39	40.70	40.75	40.65	+2.50	5	3231
10:38:34	40.75	40.80	40.75	+2.60	11	3226
10:38:24	40.80	40.85	40.80	+2.65	1	3215
10:38:19	40.80	40.90	40.80	+2.65	3	3214
10:38:14	40.85	40.90	40.80	+2.65	5	3211
10:38:09	40.85	40.90	40.90	+2.75	1	3206
10:38:04	40.85	40.90	40.90	+2.75	5	3205
10:37:59	40.85	40.90	40.90	+2.75	3	3200
10:37:54	40.80	40.90	40.90	+2.75	1	3197
10:37:49	40.80	40.85	40.90	+2.75	11	3196
10:37:44	40.75	40.80	40.85	+2.70	6	3185
10:37:39	40.75	40.80	40.80	+2.65	8	3179
10:37:34	40.75	40.80	40.80	+2.65	10	3171
10:37:29	40.70	40.75	40.75	+2.60	1	3161
10:37:24	40.70	40.75	40.75	+2.60	2	3160
10:37:19	40.70	40.75	40.75	+2.60	7	3158
10:37:14	40.70	40.75	40.75	+2.60	4	3151
10:37:09	40.65	40.75	40.75	+2.60	1	3147
10:37:04	40.65	40.75	40.75	+2.60	2	3146
10:36:59	40.65	40.70	40.75	+2.60	10	3144
10:36:49	40.65	40.70	40.70	+2.55	2	3134
10:36:44	40.65	40.70	40.70	+2.55	1	3132
10:36:29	40.60	40.65	40.70	+2.55	5	3131
10:36:18	40.60	40.70	40.60	+2.45	1	3126
10:36:13	40.60	40.70	40.60	+2.45	1	3125
10:36:08	40.60	40.70	40.60	+2.45	1	3124
10:36:03	40.60	40.70	40.60	+2.45	1	3123
10:35:58	40.70	40.75	40.60	+2.45	4	3122
10:35:53	40.70	40.75	40.70	+2.55	5	3118
10:35:48	40.65	40.75	40.75	+2.60	1	3113
10:35:43	40.65	40.75	40.65	+2.50	1	3112
10:35:38	40.65	40.75	40.75	+2.60	1	3111
10:35:33	40.75	40.80	40.75	+2.60	4	3110
10:35:28	40.75	40.80	40.75	+2.60	8	3106
10:35:23	40.70	40.75	40.80	+2.65	13	3098
10:35:18	40.65	40.80	40.75	+2.60	2	3085
10:35:13	40.65	40.75	40.75	+2.60	11	3083
10:35:08	40.65	40.70	40.75	+2.60	3	3072
10:35:03	40.60	40.70	40.65	+2.50	1	3069
10:34:58	40.60	40.75	40.60	+2.45	7	3068
10:34:53	40.65	40.80	40.65	+2.50	1	3061
10:34:48	40.60	40.70	40.80	+2.65	6	3060
10:34:43	40.55	40.60	40.60	+2.45	8	3054
10:34:38	40.50	40.60	40.60	+2.45	7	3046
10:34:33	40.50	40.60	40.60	+2.45	9	3039
10:34:28	40.45	40.50	40.50	+2.35	20	3030
10:34:23	40.45	40.50	40.50	+2.35	5	3010
10:34:18	40.45	40.50	40.50	+2.35	3	3005
10:34:13	40.45	40.50	40.50	+2.35	3	3002
10:34:08	40.45	40.50	40.45	+2.30	8	2999
10:34:03	40.45	40.50	40.50	+2.35	3	2991
10:33:58	40.40	40.45	40.45	+2.30	12	2988
10:33:53	40.40	40.45	40.40	+2.25	1	2976
10:33:43	40.35	40.40	40.40	+2.25	3	2975
10:33:38	40.35	40.40	40.40	+2.25	2	2972
10:33:33	40.35	40.40	40.40	+2.25	1	2970
10:33:23	40.35	40.40	40.40	+2.25	1	2969
10:33:18	40.35	40.40	40.40	+2.25	1	2968
10:33:13	40.40	40.45	40.40	+2.25	2	2967
10:33:08	40.40	40.45	40.40	+2.25	3	2965
10:33:03	40.35	40.40	40.40	+2.25	8	2962
10:32:58	40.35	40.40	40.40	+2.25	6	2954
10:32:53	40.35	40.40	40.40	+2.25	8	2948
10:32:48	40.35	40.40	40.40	+2.25	5	2940
10:32:43	40.30	40.40	40.40	+2.25	4	2935
10:32:38	40.30	40.35	40.40	+2.25	10	2931
10:32:33	40.35	40.40	40.35	+2.20	14	2921
10:32:28	40.35	40.40	40.35	+2.20	6	2907
10:32:23	40.35	40.40	40.35	+2.20	5	2901
10:32:18	40.30	40.35	40.35	+2.20	7	2896
10:32:13	40.30	40.35	40.35	+2.20	4	2889
10:32:08	40.30	40.35	40.35	+2.20	8	2885
10:32:03	40.25	40.30	40.35	+2.20	10	2877
10:31:58	40.25	40.30	40.30	+2.15	7	2867
10:31:53	40.20	40.30	40.30	+2.15	4	2860
10:31:47	40.20	40.30	40.30	+2.15	3	2856
10:31:42	40.20	40.25	40.25	+2.10	4	2853
10:31:37	40.20	40.25	40.25	+2.10	4	2849
10:31:32	40.20	40.30	40.25	+2.10	1	2845
10:31:27	40.25	40.30	40.20	+2.05	20	2844
10:31:22	40.20	40.25	40.25	+2.10	15	2824
10:31:17	40.15	40.20	40.20	+2.05	36	2809
10:31:12	40.15	40.20	40.20	+2.05	11	2773
10:31:07	40.10	40.15	40.15	+2.00	3	2762
10:31:02	40.10	40.15	40.15	+2.00	2	2759
10:30:57	40.10	40.15	40.15	+2.00	10	2757
10:30:42	40.05	40.15	40.10	+1.95	1	2747
10:30:27	40.05	40.10	40.10	+1.95	1	2746
10:30:07	40.05	40.15	40.15	+2.00	10	2745
10:28:56	40.00	40.15	40.00	+1.85	1	2735
10:28:46	40.00	40.10	40.10	+1.95	1	2734
10:28:41	40.00	40.10	40.10	+1.95	2	2733
10:28:36	40.00	40.10	40.10	+1.95	5	2731
10:27:56	40.00	40.05	40.05	+1.90	1	2726
10:27:46	40.00	40.05	40.05	+1.90	1	2725
10:26:21	39.95	40.00	40.00	+1.85	1	2724
10:25:46	40.00	40.10	40.00	+1.85	2	2723
10:25:41	40.00	40.10	40.00	+1.85	1	2721
10:25:31	40.00	40.10	40.00	+1.85	1	2720
10:25:10	40.00	40.10	40.00	+1.85	1	2719
10:24:55	40.00	40.10	40.00	+1.85	5	2718
10:24:40	40.00	40.10	40.10	+1.95	1	2713
10:24:10	40.10	40.15	40.10	+1.95	2	2712
10:24:05	40.10	40.15	40.10	+1.95	1	2710
10:23:45	40.10	40.15	40.10	+1.95	1	2709
10:23:25	40.10	40.15	40.15	+2.00	3	2708
10:22:45	40.10	40.15	40.15	+2.00	1	2705
10:22:35	40.10	40.15	40.15	+2.00	2	2704
10:22:25	40.10	40.15	40.15	+2.00	1	2702
10:22:20	40.10	40.15	40.15	+2.00	1	2701
10:22:10	40.10	40.15	40.15	+2.00	2	2700
10:22:00	40.10	40.15	40.10	+1.95	1	2698
10:21:55	40.10	40.15	40.10	+1.95	2	2697
10:21:50	40.10	40.15	40.10	+1.95	2	2695
10:21:39	40.10	40.15	40.15	+2.00	1	2693
10:21:34	40.10	40.15	40.10	+1.95	3	2692
10:21:24	40.10	40.15	40.15	+2.00	1	2689
10:21:19	40.10	40.20	40.15	+2.00	1	2688
10:21:14	40.15	40.20	40.15	+2.00	2	2687
10:21:09	40.15	40.20	40.15	+2.00	1	2685
10:21:04	40.15	40.20	40.20	+2.05	4	2684
10:20:49	40.15	40.20	40.20	+2.05	1	2680
10:20:44	40.15	40.20	40.20	+2.05	1	2679
10:20:39	40.15	40.20	40.20	+2.05	1	2678
10:20:34	40.15	40.20	40.20	+2.05	1	2677
10:20:29	40.15	40.20	40.20	+2.05	2	2676
10:20:24	40.10	40.20	40.15	+2.00	1	2674
10:20:14	40.10	40.20	40.20	+2.05	5	2673
10:20:09	40.15	40.20	40.15	+2.00	1	2668
10:19:54	40.10	40.15	40.15	+2.00	3	2667
10:19:49	40.15	40.20	40.15	+2.00	2	2664
10:19:44	40.15	40.20	40.15	+2.00	2	2662
10:19:39	40.10	40.15	40.15	+2.00	5	2660
10:19:34	40.10	40.15	40.15	+2.00	1	2655
10:19:29	40.10	40.15	40.15	+2.00	3	2654
10:19:24	40.10	40.15	40.15	+2.00	2	2651
10:19:19	40.10	40.15	40.15	+2.00	2	2649
10:19:14	40.10	40.15	40.15	+2.00	2	2647
10:19:09	40.10	40.15	40.15	+2.00	3	2645
10:19:04	40.10	40.15	40.15	+2.00	5	2642
10:18:59	40.05	40.15	40.15	+2.00	6	2637
10:18:54	40.05	40.15	40.15	+2.00	2	2631
10:18:49	40.05	40.10	40.10	+1.95	9	2629
10:18:44	39.95	40.00	40.05	+1.90	17	2620
10:18:39	39.95	40.00	40.00	+1.85	61	2603
10:18:33	39.95	40.00	40.00	+1.85	23	2542
10:18:28	39.95	40.00	40.00	+1.85	18	2519
10:18:23	39.95	40.00	40.00	+1.85	34	2501
10:18:03	39.95	40.00	39.95	+1.80	1	2467
10:17:53	39.95	40.00	39.95	+1.80	5	2466
10:16:58	39.95	40.00	39.95	+1.80	5	2461
10:16:53	39.95	40.00	39.95	+1.80	1	2456
10:16:38	39.95	40.00	39.95	+1.80	1	2455
10:16:08	39.90	39.95	39.95	+1.80	2	2454
10:16:03	39.90	39.95	39.95	+1.80	2	2452
10:15:58	39.90	39.95	39.95	+1.80	3	2450
10:15:53	39.90	39.95	39.95	+1.80	3	2447
10:15:48	39.90	39.95	39.95	+1.80	2	2444
10:15:33	39.90	39.95	39.95	+1.80	2	2442
10:15:13	39.90	39.95	39.95	+1.80	2	2440
10:15:03	39.85	39.90	39.95	+1.80	10	2438
10:14:53	39.85	39.90	39.90	+1.75	1	2428
10:14:18	39.85	39.90	39.90	+1.75	1	2427
10:14:07	39.80	39.90	39.90	+1.75	1	2426
10:13:57	39.80	39.90	39.90	+1.75	1	2425
10:13:42	39.80	39.90	39.90	+1.75	1	2424
10:13:12	39.80	39.90	39.80	+1.65	2	2423
10:12:22	39.80	39.85	39.80	+1.65	3	2421
10:12:12	39.85	39.90	39.85	+1.70	2	2418
10:12:02	39.85	39.90	39.90	+1.75	1	2416
10:11:47	39.80	39.90	39.80	+1.65	3	2415
10:11:16	39.80	39.90	39.90	+1.75	1	2412
10:11:01	39.85	39.90	39.85	+1.70	1	2411
10:10:56	39.85	39.90	39.85	+1.70	2	2410
10:10:51	39.85	39.90	39.85	+1.70	1	2408
10:10:36	39.85	39.90	39.85	+1.70	1	2407
10:10:26	39.85	39.90	39.85	+1.70	3	2406
10:10:16	39.85	39.90	39.85	+1.70	1	2403
10:09:56	39.85	39.90	39.85	+1.70	1	2402
10:09:41	39.85	39.95	39.85	+1.70	1	2401
10:09:31	39.90	39.95	39.90	+1.75	3	2400
10:08:51	39.85	39.90	39.90	+1.75	5	2397
10:08:36	39.90	39.95	39.90	+1.75	1	2392
10:08:31	39.90	39.95	39.95	+1.80	1	2391
10:08:21	39.90	39.95	39.90	+1.75	2	2390
10:07:30	39.95	40.00	39.95	+1.80	1	2388
10:07:25	39.95	40.00	39.95	+1.80	2	2387
10:07:10	39.95	40.00	39.95	+1.80	1	2385
10:07:05	39.95	40.00	39.95	+1.80	1	2384
10:06:55	39.95	40.00	39.95	+1.80	3	2383
10:06:25	39.90	39.95	39.95	+1.80	5	2380
10:06:10	39.95	40.00	39.95	+1.80	1	2375
10:06:00	39.90	40.00	39.95	+1.80	1	2374
10:05:55	39.90	39.95	39.95	+1.80	1	2373
10:05:45	39.90	39.95	39.95	+1.80	1	2372
10:05:35	39.90	39.95	39.95	+1.80	1	2371
10:05:30	39.90	39.95	39.95	+1.80	2	2370
10:05:25	39.90	39.95	39.95	+1.80	1	2368
10:05:20	39.90	39.95	39.95	+1.80	1	2367
10:05:15	39.90	39.95	39.95	+1.80	1	2366
10:05:10	39.90	39.95	39.95	+1.80	1	2365
10:04:55	39.85	39.95	39.95	+1.80	1	2364
10:04:50	39.85	39.95	39.95	+1.80	1	2363
10:04:45	39.85	39.90	39.95	+1.80	3	2362
10:04:40	39.85	39.90	39.90	+1.75	13	2359
10:04:35	39.85	39.90	39.90	+1.75	2	2346
10:04:00	39.85	39.90	39.85	+1.70	1	2344
10:03:40	39.80	39.85	39.85	+1.70	2	2343
10:03:20	39.80	39.85	39.85	+1.70	1	2341
10:03:15	39.80	39.85	39.85	+1.70	1	2340
10:02:59	39.80	39.85	39.85	+1.70	2	2339
10:02:49	39.80	39.85	39.85	+1.70	1	2337
10:02:39	39.80	39.85	39.85	+1.70	1	2336
10:02:34	39.80	39.85	39.85	+1.70	1	2335
10:02:29	39.80	39.85	39.85	+1.70	1	2334
10:02:24	39.85	39.90	39.85	+1.70	4	2333
10:02:19	39.85	39.90	39.85	+1.70	1	2329
10:02:09	39.85	39.90	39.85	+1.70	3	2328
10:01:54	39.85	39.90	39.85	+1.70	1	2325
10:01:44	39.80	39.85	39.85	+1.70	1	2324
10:01:34	39.80	39.85	39.85	+1.70	2	2323
10:01:08	39.80	39.85	39.85	+1.70	13	2321
10:00:58	39.75	39.80	39.80	+1.65	4	2308
10:00:33	39.75	39.80	39.80	+1.65	1	2304
10:00:28	39.75	39.80	39.80	+1.65	2	2303
10:00:23	39.75	39.80	39.80	+1.65	1	2301
10:00:18	39.75	39.80	39.80	+1.65	1	2300
10:00:08	39.75	39.80	39.80	+1.65	1	2299
09:59:58	39.75	39.85	39.80	+1.65	2	2298
09:59:53	39.75	39.85	39.85	+1.70	1	2296
09:59:48	39.75	39.80	39.80	+1.65	11	2295
09:59:43	39.75	39.80	39.80	+1.65	2	2284
09:59:33	39.75	39.80	39.80	+1.65	1	2282
09:59:23	39.75	39.80	39.80	+1.65	2	2281
09:58:53	39.70	39.75	39.75	+1.60	3	2279
09:58:48	39.70	39.75	39.75	+1.60	3	2276
09:58:28	39.70	39.75	39.75	+1.60	1	2273
09:58:23	39.70	39.75	39.75	+1.60	2	2272
09:58:18	39.70	39.75	39.75	+1.60	1	2270
09:58:13	39.70	39.75	39.75	+1.60	1	2269
09:57:58	39.70	39.75	39.70	+1.55	1	2268
09:57:53	39.70	39.75	39.75	+1.60	1	2267
09:57:43	39.70	39.75	39.75	+1.60	1	2266
09:57:33	39.65	39.70	39.70	+1.55	1	2265
09:57:28	39.65	39.70	39.70	+1.55	1	2264
09:57:13	39.65	39.70	39.70	+1.55	1	2263
09:56:57	39.70	39.75	39.70	+1.55	3	2262
09:56:42	39.70	39.75	39.70	+1.55	2	2259
09:56:27	39.70	39.75	39.70	+1.55	3	2257
09:55:47	39.70	39.80	39.70	+1.55	2	2254
09:55:42	39.70	39.80	39.70	+1.55	7	2252
09:55:22	39.70	39.80	39.70	+1.55	1	2245
09:55:17	39.70	39.80	39.70	+1.55	1	2244
09:55:07	39.70	39.80	39.70	+1.55	1	2243
09:54:52	39.70	39.80	39.70	+1.55	3	2242
09:54:47	39.70	39.80	39.70	+1.55	2	2239
09:54:32	39.70	39.80	39.70	+1.55	1	2237
09:54:27	39.75	39.85	39.70	+1.55	5	2236
09:54:22	39.75	39.85	39.75	+1.60	3	2231
09:54:07	39.75	39.85	39.75	+1.60	4	2228
09:54:02	39.75	39.85	39.75	+1.60	2	2224
09:53:52	39.75	39.85	39.75	+1.60	2	2222
09:53:47	39.80	39.85	39.80	+1.65	2	2220
09:53:37	39.75	39.80	39.80	+1.65	8	2218
09:53:27	39.80	39.85	39.80	+1.65	3	2210
09:53:22	39.80	39.85	39.80	+1.65	2	2207
09:53:17	39.80	39.85	39.80	+1.65	10	2205
09:53:12	39.80	39.85	39.80	+1.65	2	2195
09:53:07	39.80	39.85	39.80	+1.65	3	2193
09:53:02	39.80	39.85	39.80	+1.65	3	2190
09:52:47	39.80	39.85	39.80	+1.65	1	2187
09:52:42	39.80	39.85	39.80	+1.65	1	2186
09:52:37	39.80	39.85	39.80	+1.65	1	2185
09:52:32	39.85	39.90	39.85	+1.70	5	2184
09:52:27	39.85	39.90	39.85	+1.70	2	2179
09:52:22	39.85	39.90	39.85	+1.70	5	2177
09:52:17	39.85	39.90	39.85	+1.70	1	2172
09:52:02	39.85	39.90	39.85	+1.70	2	2171
09:51:56	39.85	39.90	39.85	+1.70	8	2169
09:51:51	39.85	39.90	39.90	+1.75	3	2161
09:51:41	39.85	39.90	39.85	+1.70	3	2158
09:51:36	39.85	39.90	39.85	+1.70	2	2155
09:51:31	39.85	39.90	39.90	+1.75	3	2153
09:51:11	39.90	39.95	39.90	+1.75	6	2150
09:51:06	39.90	39.95	39.90	+1.75	3	2144
09:51:01	39.90	39.95	39.90	+1.75	2	2141
09:50:56	39.90	39.95	39.90	+1.75	10	2139
09:50:41	39.90	39.95	39.90	+1.75	1	2129
09:50:15	39.90	39.95	39.90	+1.75	1	2128
09:50:10	39.90	40.00	39.95	+1.80	2	2127
09:50:00	39.95	40.00	39.90	+1.75	11	2125
09:49:55	39.95	40.00	39.95	+1.80	1	2114
09:49:45	39.95	40.00	39.95	+1.80	2	2113
09:49:40	39.95	40.00	40.00	+1.85	6	2111
09:49:20	39.95	40.00	39.95	+1.80	4	2105
09:49:15	39.95	40.00	39.95	+1.80	2	2101
09:49:05	39.95	40.00	39.95	+1.80	1	2099
09:49:00	39.95	40.00	39.95	+1.80	1	2098
09:48:45	39.95	40.00	39.95	+1.80	3	2097
09:48:40	39.95	40.00	39.95	+1.80	2	2094
09:48:35	39.95	40.00	39.95	+1.80	1	2092
09:48:15	39.95	40.00	39.95	+1.80	1	2091
09:48:10	39.95	40.00	39.95	+1.80	8	2090
09:47:50	39.95	40.00	39.95	+1.80	1	2082
09:47:45	39.95	40.00	39.95	+1.80	8	2081
09:47:35	40.00	40.05	40.00	+1.85	4	2073
09:47:30	40.00	40.05	40.00	+1.85	1	2069
09:47:20	40.00	40.05	40.00	+1.85	6	2068
09:47:15	40.00	40.05	40.00	+1.85	5	2062
09:47:10	40.00	40.05	40.00	+1.85	3	2057
09:47:05	40.00	40.05	40.00	+1.85	1	2054
09:46:55	40.05	40.10	40.05	+1.90	1	2053
09:46:45	40.00	40.05	40.05	+1.90	2	2052
09:46:40	40.00	40.05	40.05	+1.90	2	2050
09:46:34	40.00	40.05	40.00	+1.85	3	2048
09:46:29	40.00	40.05	40.00	+1.85	3	2045
09:46:24	40.00	40.05	40.00	+1.85	3	2042
09:46:14	40.00	40.05	40.00	+1.85	2	2039
09:46:09	40.00	40.05	40.00	+1.85	2	2037
09:45:49	39.95	40.00	40.00	+1.85	2	2035
09:45:44	40.00	40.05	40.00	+1.85	2	2033
09:45:39	40.00	40.05	40.00	+1.85	1	2031
09:45:34	40.00	40.05	40.00	+1.85	1	2030
09:45:29	39.90	40.00	40.00	+1.85	3	2029
09:45:09	39.95	40.00	39.95	+1.80	1	2026
09:45:04	39.95	40.00	39.95	+1.80	7	2025
09:44:49	39.95	40.00	39.95	+1.80	1	2018
09:44:39	40.00	40.05	40.00	+1.85	4	2017
09:44:34	40.10	40.15	40.00	+1.85	10	2013
09:44:29	40.10	40.15	40.10	+1.95	20	2003
09:44:24	40.10	40.15	40.10	+1.95	7	1983
09:44:19	40.10	40.15	40.10	+1.95	6	1976
09:44:14	40.10	40.15	40.10	+1.95	9	1970
09:44:09	40.10	40.15	40.15	+2.00	5	1961
09:44:04	40.15	40.25	40.15	+2.00	4	1956
09:43:59	40.15	40.25	40.20	+2.05	3	1952
09:43:54	40.20	40.25	40.20	+2.05	7	1949
09:43:49	40.20	40.25	40.20	+2.05	2	1942
09:43:44	40.20	40.25	40.25	+2.10	1	1940
09:43:34	40.15	40.20	40.20	+2.05	8	1939
09:43:29	40.10	40.20	40.20	+2.05	5	1931
09:43:24	40.10	40.20	40.20	+2.05	4	1926
09:43:09	40.10	40.15	40.15	+2.00	13	1922
09:42:59	40.10	40.15	40.15	+2.00	2	1909
09:42:54	40.10	40.15	40.15	+2.00	4	1907
09:42:49	40.15	40.20	40.15	+2.00	8	1903
09:42:44	40.15	40.20	40.20	+2.05	2	1895
09:42:39	40.15	40.20	40.20	+2.05	9	1893
09:42:34	40.15	40.20	40.20	+2.05	11	1884
09:42:29	40.10	40.20	40.20	+2.05	5	1873
09:42:24	40.10	40.15	40.15	+2.00	3	1868
09:42:19	40.10	40.15	40.15	+2.00	10	1865
09:42:14	40.10	40.15	40.15	+2.00	6	1855
09:42:09	40.10	40.15	40.15	+2.00	2	1849
09:42:04	40.10	40.15	40.15	+2.00	2	1847
09:41:59	40.05	40.10	40.10	+1.95	7	1845
09:41:54	40.05	40.10	40.05	+1.90	2	1838
09:41:48	40.00	40.05	40.05	+1.90	7	1836
09:41:43	40.00	40.05	40.05	+1.90	5	1829
09:41:38	40.00	40.05	40.05	+1.90	3	1824
09:41:33	40.05	40.10	40.05	+1.90	9	1821
09:41:28	40.05	40.10	40.05	+1.90	2	1812
09:41:23	40.00	40.05	40.05	+1.90	5	1810
09:41:18	40.00	40.05	40.05	+1.90	5	1805
09:41:13	39.95	40.00	40.00	+1.85	24	1800
09:41:08	39.95	40.00	40.00	+1.85	29	1776
09:41:03	39.95	40.00	40.00	+1.85	2	1747
09:40:58	39.95	40.00	40.00	+1.85	7	1745
09:40:53	39.95	40.00	40.00	+1.85	3	1738
09:40:48	39.95	40.00	39.95	+1.80	2	1735
09:40:43	39.90	39.95	39.95	+1.80	15	1733
09:40:38	39.90	39.95	39.95	+1.80	15	1718
09:40:33	39.90	39.95	39.95	+1.80	14	1703
09:40:28	39.90	39.95	39.95	+1.80	11	1689
09:40:23	39.90	39.95	39.95	+1.80	3	1678
09:40:18	39.90	39.95	39.95	+1.80	6	1675
09:40:13	39.90	39.95	39.95	+1.80	2	1669
09:40:08	39.90	39.95	39.95	+1.80	3	1667
09:40:03	39.90	39.95	39.95	+1.80	4	1664
09:39:58	39.90	39.95	39.95	+1.80	3	1660
09:39:48	39.85	39.90	39.90	+1.75	10	1657
09:39:43	39.85	39.90	39.85	+1.70	5	1647
09:39:38	39.85	39.90	39.90	+1.75	5	1642
09:39:27	39.85	39.90	39.90	+1.75	1	1637
09:39:22	39.85	39.90	39.90	+1.75	3	1636
09:39:17	39.85	39.90	39.85	+1.70	1	1633
09:39:12	39.85	39.90	39.90	+1.75	2	1632
09:39:07	39.85	39.90	39.85	+1.70	2	1630
09:39:02	39.85	39.90	39.90	+1.75	2	1628
09:38:57	39.80	39.90	39.90	+1.75	2	1626
09:38:47	39.80	39.85	39.85	+1.70	5	1624
09:38:42	39.80	39.85	39.80	+1.65	6	1619
09:38:37	39.80	39.85	39.85	+1.70	16	1613
09:38:32	39.80	39.85	39.80	+1.65	2	1597
09:38:27	39.80	39.85	39.85	+1.70	4	1595
09:38:22	39.80	39.85	39.80	+1.65	1	1591
09:38:12	39.80	39.85	39.80	+1.65	2	1590
09:38:07	39.80	39.85	39.80	+1.65	1	1588
09:38:02	39.75	39.85	39.80	+1.65	1	1587
09:37:57	39.80	39.85	39.80	+1.65	4	1586
09:37:47	39.80	39.85	39.80	+1.65	1	1582
09:37:42	39.75	39.85	39.80	+1.65	10	1581
09:37:32	39.75	39.80	39.80	+1.65	5	1571
09:37:27	39.75	39.80	39.80	+1.65	10	1566
09:37:17	39.80	39.85	39.80	+1.65	6	1556
09:37:12	39.80	39.85	39.80	+1.65	16	1550
09:37:07	39.80	39.85	39.80	+1.65	2	1534
09:37:02	39.80	39.85	39.80	+1.65	2	1532
09:36:52	39.80	39.85	39.80	+1.65	2	1530
09:36:47	39.80	39.85	39.80	+1.65	2	1528
09:36:42	39.75	39.80	39.80	+1.65	7	1526
09:36:37	39.75	39.80	39.80	+1.65	1	1519
09:36:32	39.80	39.85	39.80	+1.65	7	1518
09:36:27	39.80	39.85	39.80	+1.65	1	1511
09:36:22	39.80	39.85	39.80	+1.65	3	1510
09:36:17	39.80	39.85	39.80	+1.65	3	1507
09:36:12	39.80	39.85	39.85	+1.70	1	1504
09:36:07	39.75	39.80	39.80	+1.65	16	1503
09:36:02	39.75	39.80	39.80	+1.65	11	1487
09:35:57	39.75	39.80	39.80	+1.65	17	1476
09:35:52	39.70	39.80	39.80	+1.65	19	1459
09:35:47	39.70	39.80	39.80	+1.65	13	1440
09:35:42	39.70	39.80	39.80	+1.65	7	1427
09:35:37	39.65	39.70	39.75	+1.60	11	1420
09:35:32	39.65	39.70	39.70	+1.55	7	1409
09:35:26	39.65	39.70	39.70	+1.55	6	1402
09:35:21	39.60	39.65	39.70	+1.55	6	1396
09:35:16	39.60	39.65	39.65	+1.50	2	1390
09:35:01	39.60	39.70	39.70	+1.55	3	1388
09:34:56	39.60	39.65	39.65	+1.50	5	1385
09:34:36	39.50	39.60	39.60	+1.45	1	1380
09:34:31	39.50	39.60	39.60	+1.45	6	1379
09:34:26	39.50	39.60	39.60	+1.45	1	1373
09:34:21	39.50	39.60	39.60	+1.45	3	1372
09:34:16	39.50	39.60	39.60	+1.45	3	1369
09:34:11	39.50	39.60	39.60	+1.45	6	1366
09:34:06	39.50	39.55	39.55	+1.40	1	1360
09:34:01	39.40	39.55	39.55	+1.40	1	1359
09:33:56	39.40	39.55	39.40	+1.25	1	1358
09:33:51	39.40	39.50	39.50	+1.35	3	1357
09:33:46	39.40	39.50	39.50	+1.35	1	1354
09:33:26	39.40	39.50	39.50	+1.35	1	1353
09:32:56	39.40	39.50	39.50	+1.35	1	1352
09:32:31	39.40	39.50	39.50	+1.35	1	1351
09:32:21	39.40	39.50	39.40	+1.25	2	1350
09:32:06	39.40	39.50	39.40	+1.25	2	1348
09:31:56	39.40	39.50	39.40	+1.25	1	1346
09:31:35	39.40	39.50	39.40	+1.25	3	1345
09:31:25	39.40	39.45	39.45	+1.30	2	1342
09:31:05	39.40	39.45	39.45	+1.30	1	1340
09:30:50	39.40	39.45	39.45	+1.30	1	1339
09:30:40	39.40	39.45	39.45	+1.30	2	1338
09:30:35	39.40	39.45	39.45	+1.30	1	1336
09:30:25	39.30	39.35	39.40	+1.25	6	1335
09:30:15	39.35	39.40	39.35	+1.20	1	1329
09:30:10	39.30	39.40	39.35	+1.20	1	1328
09:30:05	39.35	39.40	39.35	+1.20	2	1327
09:29:50	39.35	39.40	39.35	+1.20	1	1325
09:29:45	39.40	39.45	39.40	+1.25	1	1324
09:29:40	39.40	39.45	39.40	+1.25	2	1323
09:29:35	39.40	39.45	39.40	+1.25	4	1321
09:29:30	39.40	39.45	39.40	+1.25	1	1317
09:29:25	39.40	39.45	39.40	+1.25	1	1316
09:29:20	39.40	39.45	39.40	+1.25	1	1315
09:29:15	39.40	39.45	39.40	+1.25	1	1314
09:29:10	39.40	39.45	39.40	+1.25	1	1313
09:29:00	39.40	39.45	39.45	+1.30	7	1312
09:28:55	39.45	39.50	39.45	+1.30	8	1305
09:28:45	39.45	39.50	39.50	+1.35	2	1297
09:28:40	39.45	39.50	39.50	+1.35	2	1295
09:28:34	39.45	39.50	39.50	+1.35	1	1293
09:28:04	39.45	39.50	39.50	+1.35	1	1292
09:27:49	39.45	39.50	39.50	+1.35	1	1291
09:27:29	39.45	39.50	39.50	+1.35	1	1290
09:27:19	39.45	39.50	39.45	+1.30	1	1289
09:26:59	39.45	39.50	39.45	+1.30	1	1288
09:26:54	39.45	39.50	39.45	+1.30	4	1287
09:26:39	39.50	39.60	39.50	+1.35	6	1283
09:26:34	39.50	39.60	39.50	+1.35	1	1277
09:26:19	39.50	39.60	39.50	+1.35	3	1276
09:26:09	39.50	39.60	39.50	+1.35	10	1273
09:26:04	39.50	39.60	39.50	+1.35	4	1263
09:25:44	39.45	39.50	39.50	+1.35	1	1259
09:25:39	39.45	39.50	39.50	+1.35	1	1258
09:25:34	39.45	39.50	39.50	+1.35	1	1257
09:25:29	39.45	39.50	39.50	+1.35	2	1256
09:25:19	39.45	39.50	39.50	+1.35	2	1254
09:25:14	39.45	39.50	39.50	+1.35	5	1252
09:25:04	39.40	39.45	39.45	+1.30	1	1247
09:24:59	39.45	39.50	39.45	+1.30	1	1246
09:24:49	39.45	39.60	39.45	+1.30	2	1245
09:24:44	39.45	39.50	39.50	+1.35	15	1243
09:24:39	39.45	39.50	39.45	+1.30	2	1228
09:24:34	39.45	39.50	39.45	+1.30	1	1226
09:24:29	39.45	39.50	39.50	+1.35	2	1225
09:24:24	39.45	39.50	39.50	+1.35	1	1223
09:24:19	39.45	39.50	39.50	+1.35	1	1222
09:24:14	39.45	39.50	39.45	+1.30	1	1221
09:23:58	39.45	39.50	39.45	+1.30	1	1220
09:23:33	39.45	39.50	39.50	+1.35	5	1219
09:23:28	39.45	39.55	39.50	+1.35	4	1214
09:23:23	39.50	39.55	39.50	+1.35	2	1210
09:23:18	39.50	39.60	39.50	+1.35	3	1208
09:23:13	39.60	39.65	39.60	+1.45	6	1205
09:23:08	39.60	39.65	39.60	+1.45	11	1199
09:23:03	39.60	39.65	39.60	+1.45	2	1188
09:22:58	39.60	39.65	39.65	+1.50	5	1186
09:22:53	39.60	39.65	39.65	+1.50	6	1181
09:22:48	39.60	39.65	39.65	+1.50	10	1175
09:22:43	39.60	39.70	39.65	+1.50	2	1165
09:22:38	39.60	39.65	39.70	+1.55	17	1163
09:22:33	39.65	39.70	39.65	+1.50	6	1146
09:22:28	39.60	39.65	39.70	+1.55	9	1140
09:22:23	39.60	39.65	39.65	+1.50	9	1131
09:22:18	39.55	39.60	39.60	+1.45	12	1122
09:22:13	39.55	39.60	39.60	+1.45	11	1110
09:22:08	39.50	39.55	39.55	+1.40	14	1099
09:22:03	39.45	39.50	39.50	+1.35	10	1085
09:21:58	39.40	39.45	39.50	+1.35	71	1075
09:21:53	39.35	39.40	39.40	+1.25	3	1004
09:21:48	39.35	39.40	39.40	+1.25	21	1001
09:21:43	39.35	39.40	39.40	+1.25	9	980
09:21:37	39.35	39.40	39.40	+1.25	8	971
09:21:32	39.35	39.40	39.40	+1.25	5	963
09:21:27	39.35	39.40	39.40	+1.25	1	958
09:21:07	39.30	39.35	39.35	+1.20	7	957
09:21:02	39.30	39.35	39.35	+1.20	5	950
09:20:47	39.25	39.30	39.30	+1.15	2	945
09:20:37	39.25	39.30	39.30	+1.15	2	943
09:20:27	39.25	39.30	39.30	+1.15	1	941
09:20:22	39.25	39.30	39.30	+1.15	5	940
09:20:07	39.25	39.30	39.30	+1.15	1	935
09:20:02	39.25	39.30	39.25	+1.10	1	934
09:19:52	39.25	39.30	39.25	+1.10	1	933
09:19:42	39.25	39.30	39.25	+1.10	1	932
09:19:32	39.20	39.30	39.25	+1.10	1	931
09:19:22	39.25	39.30	39.25	+1.10	2	930
09:19:12	39.20	39.25	39.25	+1.10	1	928
09:18:57	39.20	39.25	39.25	+1.10	6	927
09:18:47	39.15	39.20	39.20	+1.05	3	921
09:18:42	39.15	39.20	39.15	+1.00	2	918
09:18:17	39.15	39.25	39.15	+1.00	1	916
09:18:07	39.15	39.25	39.20	+1.05	1	915
09:17:52	39.15	39.25	39.15	+1.00	1	914
09:17:47	39.15	39.25	39.25	+1.10	2	913
09:17:41	39.15	39.25	39.15	+1.00	1	911
09:17:36	39.15	39.20	39.20	+1.05	1	910
09:17:31	39.15	39.20	39.15	+1.00	2	909
09:17:26	39.20	39.25	39.20	+1.05	9	907
09:17:21	39.20	39.25	39.20	+1.05	12	898
09:17:16	39.25	39.30	39.25	+1.10	3	886
09:17:11	39.25	39.30	39.25	+1.10	1	883
09:17:06	39.25	39.30	39.25	+1.10	1	882
09:17:01	39.20	39.25	39.25	+1.10	2	881
09:16:56	39.25	39.30	39.25	+1.10	10	879
09:16:51	39.25	39.30	39.25	+1.10	10	869
09:16:41	39.30	39.35	39.30	+1.15	3	859
09:16:26	39.25	39.30	39.30	+1.15	8	856
09:16:21	39.25	39.30	39.25	+1.10	3	848
09:16:11	39.25	39.30	39.30	+1.15	2	845
09:16:01	39.25	39.30	39.25	+1.10	3	843
09:15:56	39.25	39.30	39.25	+1.10	3	840
09:15:46	39.25	39.30	39.25	+1.10	1	837
09:15:41	39.25	39.30	39.25	+1.10	1	836
09:15:31	39.25	39.30	39.25	+1.10	2	835
09:15:26	39.25	39.30	39.30	+1.15	1	833
09:15:16	39.20	39.30	39.25	+1.10	2	832
09:15:11	39.20	39.30	39.20	+1.05	1	830
09:15:01	39.20	39.30	39.20	+1.05	1	829
09:14:56	39.20	39.30	39.30	+1.15	2	828
09:14:51	39.25	39.30	39.20	+1.05	3	826
09:14:41	39.25	39.30	39.30	+1.15	2	823
09:14:36	39.25	39.30	39.30	+1.15	1	821
09:14:31	39.25	39.30	39.25	+1.10	2	820
09:14:26	39.25	39.30	39.30	+1.15	10	818
09:14:21	39.25	39.30	39.30	+1.15	1	808
09:14:16	39.25	39.30	39.30	+1.15	1	807
09:14:06	39.25	39.30	39.30	+1.15	1	806
09:14:01	39.25	39.30	39.30	+1.15	1	805
09:13:41	39.25	39.30	39.30	+1.15	1	804
09:13:26	39.20	39.30	39.30	+1.15	4	803
09:13:21	39.25	39.30	39.25	+1.10	5	799
09:13:11	39.25	39.30	39.25	+1.10	2	794
09:12:55	39.20	39.25	39.25	+1.10	3	792
09:12:50	39.20	39.25	39.25	+1.10	2	789
09:12:45	39.20	39.25	39.25	+1.10	1	787
09:12:40	39.20	39.25	39.25	+1.10	4	786
09:12:35	39.20	39.25	39.25	+1.10	3	782
09:12:30	39.20	39.25	39.25	+1.10	3	779
09:12:25	39.20	39.25	39.25	+1.10	4	776
09:12:20	39.20	39.25	39.25	+1.10	1	772
09:12:15	39.20	39.25	39.25	+1.10	10	771
09:12:10	39.20	39.25	39.25	+1.10	1	761
09:12:05	39.20	39.25	39.20	+1.05	2	760
09:12:00	39.20	39.25	39.25	+1.10	3	758
09:11:55	39.20	39.25	39.25	+1.10	2	755
09:11:50	39.20	39.25	39.20	+1.05	5	753
09:11:45	39.20	39.25	39.25	+1.10	2	748
09:11:35	39.20	39.25	39.25	+1.10	3	746
09:11:20	39.15	39.20	39.20	+1.05	3	743
09:11:15	39.15	39.20	39.20	+1.05	5	740
09:11:09	39.15	39.20	39.20	+1.05	2	735
09:11:04	39.15	39.20	39.20	+1.05	4	733
09:10:59	39.05	39.15	39.15	+1.00	3	729
09:10:54	39.05	39.15	39.15	+1.00	2	726
09:10:49	39.05	39.15	39.15	+1.00	1	724
09:10:39	39.00	39.10	39.10	+0.95	7	723
09:10:34	39.00	39.05	39.05	+0.90	1	716
09:10:29	39.05	39.10	39.00	+0.85	6	715
09:10:14	39.05	39.10	39.00	+0.85	1	709
09:09:59	39.00	39.15	39.00	+0.85	1	708
09:09:54	39.10	39.15	39.00	+0.85	29	707
09:09:49	39.10	39.15	39.10	+0.95	11	678
09:09:44	39.10	39.15	39.10	+0.95	2	667
09:09:34	39.00	39.15	39.10	+0.95	2	665
09:09:29	39.10	39.20	39.00	+0.85	4	663
09:09:24	39.15	39.20	39.15	+1.00	3	659
09:09:14	39.15	39.20	39.15	+1.00	1	656
09:09:04	39.15	39.20	39.15	+1.00	4	655
09:08:59	39.10	39.15	39.15	+1.00	3	651
09:08:54	39.10	39.15	39.10	+0.95	1	648
09:08:49	39.10	39.15	39.10	+0.95	3	647
09:08:44	39.10	39.15	39.10	+0.95	3	644
09:08:39	39.10	39.20	39.10	+0.95	4	641
09:08:34	39.15	39.20	39.10	+0.95	10	637
09:08:29	39.15	39.20	39.15	+1.00	3	627
09:08:24	39.15	39.25	39.20	+1.05	5	624
09:08:19	39.20	39.25	39.15	+1.00	6	619
09:08:14	39.25	39.30	39.20	+1.05	3	613
09:08:09	39.15	39.25	39.25	+1.10	1	610
09:08:04	39.20	39.30	39.20	+1.05	1	609
09:07:54	39.15	39.30	39.20	+1.05	5	608
09:07:49	39.15	39.30	39.15	+1.00	4	603
09:07:39	39.15	39.30	39.30	+1.15	1	599
09:07:34	39.30	39.35	39.30	+1.15	1	598
09:07:24	39.35	39.40	39.35	+1.20	6	597
09:07:19	39.35	39.40	39.35	+1.20	1	591
09:07:14	39.40	39.45	39.40	+1.25	17	590
09:07:09	39.40	39.45	39.40	+1.25	14	573
09:07:04	39.40	39.45	39.40	+1.25	13	559
09:06:58	39.40	39.45	39.40	+1.25	10	546
09:06:48	39.40	39.45	39.40	+1.25	2	536
09:06:43	39.40	39.45	39.45	+1.30	2	534
09:06:38	39.40	39.45	39.40	+1.25	2	532
09:06:33	39.40	39.50	39.45	+1.30	3	530
09:06:28	39.45	39.50	39.45	+1.30	5	527
09:06:23	39.40	39.45	39.45	+1.30	7	522
09:06:18	39.45	39.50	39.40	+1.25	3	515
09:06:13	39.40	39.45	39.45	+1.30	2	512
09:06:08	39.40	39.45	39.45	+1.30	2	510
09:06:03	39.45	39.50	39.45	+1.30	5	508
09:05:58	39.45	39.50	39.45	+1.30	1	503
09:05:53	39.40	39.45	39.45	+1.30	4	502
09:05:48	39.40	39.45	39.45	+1.30	3	498
09:05:43	39.40	39.45	39.45	+1.30	8	495
09:05:38	39.40	39.45	39.45	+1.30	3	487
09:05:33	39.40	39.45	39.45	+1.30	5	484
09:05:28	39.40	39.45	39.45	+1.30	2	479
09:05:23	39.40	39.45	39.40	+1.25	2	477
09:05:18	39.35	39.40	39.40	+1.25	10	475
09:05:13	39.35	39.40	39.40	+1.25	4	465
09:05:08	39.35	39.40	39.40	+1.25	4	461
09:05:03	39.35	39.40	39.35	+1.20	6	457
09:04:58	39.40	39.45	39.35	+1.20	8	451
09:04:53	39.40	39.45	39.40	+1.25	3	443
09:04:48	39.35	39.45	39.40	+1.25	13	440
09:04:43	39.35	39.45	39.35	+1.20	18	427
09:04:38	39.35	39.50	39.35	+1.20	20	409
09:04:33	39.40	39.50	39.35	+1.20	5	389
09:04:28	39.15	39.35	39.50	+1.35	48	384
09:04:18	39.10	39.15	39.35	+1.20	44	336
09:04:13	39.00	39.10	39.10	+0.95	8	292
09:04:08	39.00	39.10	39.10	+0.95	1	284
09:04:03	39.00	39.05	39.10	+0.95	11	283
09:03:58	38.95	39.00	39.00	+0.85	9	272
09:03:53	38.95	39.00	39.00	+0.85	11	263
09:03:48	38.95	39.00	39.00	+0.85	6	252
09:03:43	38.95	39.00	39.00	+0.85	9	246
09:03:38	38.95	39.00	39.00	+0.85	4	237
09:03:33	38.90	39.00	39.00	+0.85	3	233
09:03:28	38.90	38.95	38.95	+0.80	6	230
09:03:23	38.90	38.95	38.95	+0.80	1	224
09:03:18	38.90	38.95	38.95	+0.80	3	223
09:03:13	38.90	38.95	38.95	+0.80	14	220
09:03:08	38.90	38.95	38.90	+0.75	14	206
09:03:03	38.90	38.95	38.90	+0.75	4	192
09:02:58	38.90	38.95	38.90	+0.75	2	188
09:02:53	38.80	38.90	38.90	+0.75	7	186
09:02:48	38.80	38.90	38.90	+0.75	1	179
09:02:43	38.80	38.85	38.90	+0.75	10	178
09:02:38	38.75	38.80	38.80	+0.65	13	168
09:02:33	38.75	38.80	38.80	+0.65	5	155
09:02:28	38.75	38.80	38.80	+0.65	4	150
09:02:23	38.70	38.75	38.75	+0.60	9	146
09:02:18	38.70	38.75	38.75	+0.60	3	137
09:02:13	38.65	38.70	38.70	+0.55	4	134
09:02:08	38.65	38.70	38.70	+0.55	7	130
09:02:03	38.60	38.65	38.65	+0.50	10	123
09:01:57	38.55	38.65	38.60	+0.45	3	113
09:01:47	38.55	38.60	38.60	+0.45	12	110
09:01:42	38.55	38.60	38.60	+0.45	5	98
09:01:37	38.55	38.60	38.60	+0.45	5	93
09:01:22	38.55	38.60	38.55	+0.40	6	88
09:01:17	38.55	38.60	38.60	+0.45	2	82
09:01:12	38.55	38.60	38.55	+0.40	4	80
09:01:01	38.50	38.55	38.55	+0.40	9	76
09:00:56	38.50	38.55	38.55	+0.40	1	67
09:00:51	38.50	38.55	38.55	+0.40	5	66
09:00:46	38.50	38.55	38.55	+0.40	4	61
09:00:41	38.50	38.55	38.55	+0.40	1	57
09:00:36	38.50	38.55	38.55	+0.40	1	56
09:00:31	38.50	38.55	38.55	+0.40	1	55
09:00:26	38.40	38.50	38.50	+0.35	13	54
09:00:21	38.40	38.50	38.50	+0.35	1	41
09:00:11	--	--	38.50	+0.35	40	40

　

台南-KY11月合併營收為2.05億元...

超眾砸52億元搶手機散熱，供需...

我的自選股

虛擬交易所

‧皇田11月營收為5.27億元，年減1...
‧全家11月營收登同月新高，節慶...
‧5G拉貨，環球晶明年重回成長軌道
‧康控-KY 11月合併營收為7.13億...

加密貨幣

比特幣BTC	7418.60	17.70	0.24%
以太幣ETH	147.67	-0.56	-0.38%
瑞波幣XRP	0.224702	0.00	-0.28%
比特幣現金BCH	209.48	-0.37	-0.18%
萊特幣LTC	44.84	-0.10	-0.22%
卡達幣ADA	0.037371	0.00	-0.30%
波場幣TRX	0.014329	0.00	-0.97%
恆星幣XLM	0.054354	0.00	-0.18%

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

產業報告: 半導體
 資通訊
 零組件
 物聯網
 國際產經

石化材料
 綠能與環境
 車輛
 生技醫療
 機械設備

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票
 港股套利表

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。