最新中國汽車工業轉型考驗大專家：價格戰剛開始熱門[公告] 世紀:公告113年第一季合併財務報告董事會召開日期

更新報價

元　禎 (1725) 化學工業上市

40.20 ▲+3.65 +9.99% 1.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.65	3,143	40.20	11,358	－－	－－	36.75	40.20	35.80	36.55

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	40.20	--	40.20	+3.65	18	3143
13:24:00	市價	--	40.20	+3.65	1	3125
13:19:37	市價	--	40.20	+3.65	2	3124
13:19:05	市價	--	40.20	+3.65	1	3122
13:19:00	市價	--	40.20	+3.65	2	3121
13:18:31	市價	--	40.20	+3.65	1	3119
13:17:50	市價	--	40.20	+3.65	1	3118
13:16:39	市價	--	40.20	+3.65	1	3117
13:13:46	市價	--	40.20	+3.65	1	3116
13:06:36	市價	--	40.20	+3.65	1	3115
13:06:29	市價	--	40.20	+3.65	1	3114
13:02:14	市價	--	40.20	+3.65	1	3113
13:00:15	市價	--	40.20	+3.65	1	3112
12:57:42	市價	--	40.20	+3.65	2	3111
12:53:51	市價	--	40.20	+3.65	1	3109
12:53:50	市價	--	40.20	+3.65	2	3108
12:53:33	市價	--	40.20	+3.65	2	3106
12:51:24	市價	--	40.20	+3.65	1	3104
12:51:14	市價	--	40.20	+3.65	1	3103
12:50:01	市價	--	40.20	+3.65	1	3102
12:48:36	市價	--	40.20	+3.65	1	3101
12:46:10	市價	--	40.20	+3.65	1	3100
12:45:47	市價	--	40.20	+3.65	2	3099
12:44:52	市價	--	40.20	+3.65	5	3097
12:42:19	市價	--	40.20	+3.65	5	3092
12:38:35	市價	--	40.20	+3.65	1	3087
12:37:46	市價	--	40.20	+3.65	1	3086
12:36:24	市價	--	40.20	+3.65	1	3085
12:35:26	市價	--	40.20	+3.65	1	3084
12:34:40	市價	--	40.20	+3.65	1	3083
12:34:18	市價	--	40.20	+3.65	1	3082
12:28:10	市價	--	40.20	+3.65	1	3081
12:26:42	市價	--	40.20	+3.65	2	3080
12:24:36	市價	--	40.20	+3.65	1	3078
12:22:07	市價	--	40.20	+3.65	1	3077
12:21:59	市價	--	40.20	+3.65	1	3076
12:21:11	市價	--	40.20	+3.65	2	3075
12:20:52	市價	--	40.20	+3.65	2	3073
12:20:28	市價	--	40.20	+3.65	6	3071
12:18:37	市價	--	40.20	+3.65	2	3065
12:16:52	市價	--	40.20	+3.65	1	3063
12:15:37	市價	--	40.20	+3.65	2	3062
12:14:12	市價	--	40.20	+3.65	1	3060
12:13:59	市價	--	40.20	+3.65	3	3059
12:13:12	市價	--	40.20	+3.65	10	3056
12:13:03	市價	--	40.20	+3.65	2	3046
12:10:01	市價	--	40.20	+3.65	2	3044
12:09:59	市價	--	40.20	+3.65	1	3042
12:08:38	市價	--	40.20	+3.65	1	3041
12:08:29	市價	--	40.20	+3.65	2	3040
12:07:35	市價	--	40.20	+3.65	1	3038
12:07:34	市價	--	40.20	+3.65	3	3037
12:07:18	市價	--	40.20	+3.65	7	3034
12:06:55	市價	--	40.20	+3.65	2	3027
12:05:53	市價	--	40.20	+3.65	3	3025
12:05:52	市價	--	40.20	+3.65	1	3022
12:05:09	市價	--	40.20	+3.65	3	3021
12:04:51	市價	--	40.20	+3.65	21	3018
12:03:56	市價	--	40.20	+3.65	1	2997
12:03:22	市價	--	40.20	+3.65	1	2996
12:02:23	市價	--	40.20	+3.65	1	2995
12:01:36	市價	--	40.20	+3.65	2	2994
12:01:21	市價	--	40.20	+3.65	1	2992
12:01:18	市價	--	40.20	+3.65	2	2991
12:01:17	市價	--	40.20	+3.65	1	2989
12:00:56	市價	--	40.20	+3.65	1	2988
11:59:21	市價	--	40.20	+3.65	2	2987
11:59:16	市價	--	40.20	+3.65	1	2985
11:59:03	市價	--	40.20	+3.65	1	2984
11:58:48	市價	--	40.20	+3.65	1	2983
11:58:35	市價	--	40.20	+3.65	3	2982
11:58:02	市價	--	40.20	+3.65	1	2979
11:58:00	市價	--	40.20	+3.65	1	2978
11:57:12	市價	--	40.20	+3.65	2	2977
11:57:04	市價	--	40.20	+3.65	1	2975
11:56:16	市價	--	40.20	+3.65	1	2974
11:56:07	市價	--	40.20	+3.65	10	2973
11:56:00	市價	--	40.20	+3.65	1	2963
11:55:34	市價	--	40.20	+3.65	1	2962
11:55:24	市價	--	40.20	+3.65	1	2961
11:55:24	市價	--	40.20	+3.65	1	2960
11:55:20	市價	--	40.20	+3.65	1	2959
11:55:15	市價	--	40.20	+3.65	1	2958
11:55:03	市價	--	40.20	+3.65	3	2957
11:54:46	市價	--	40.20	+3.65	1	2954
11:54:41	市價	--	40.20	+3.65	10	2953
11:54:31	市價	--	40.20	+3.65	1	2943
11:54:26	市價	--	40.20	+3.65	1	2942
11:54:24	市價	--	40.20	+3.65	1	2941
11:54:21	市價	--	40.20	+3.65	1	2940
11:54:20	市價	--	40.20	+3.65	1	2939
11:53:48	市價	--	40.20	+3.65	5	2938
11:53:37	市價	--	40.20	+3.65	5	2933
11:53:29	市價	--	40.20	+3.65	1	2928
11:53:18	市價	--	40.20	+3.65	1	2927
11:52:56	市價	--	40.20	+3.65	1	2926
11:52:50	市價	--	40.20	+3.65	1	2925
11:52:37	市價	--	40.20	+3.65	11	2924
11:52:35	市價	--	40.20	+3.65	14	2913
11:52:35	市價	--	40.20	+3.65	1	2899
11:52:34	市價	--	40.20	+3.65	2	2898
11:52:29	市價	--	40.20	+3.65	7	2896
11:52:25	市價	--	40.20	+3.65	1	2889
11:52:18	市價	--	40.20	+3.65	1	2888
11:52:14	市價	--	40.20	+3.65	1	2887
11:52:12	市價	--	40.20	+3.65	2	2886
11:52:11	市價	--	40.20	+3.65	1	2884
11:52:10	市價	--	40.20	+3.65	1	2883
11:52:06	市價	--	40.20	+3.65	5	2882
11:52:04	市價	--	40.20	+3.65	20	2877
11:52:02	市價	--	40.20	+3.65	2	2857
11:52:01	市價	--	40.20	+3.65	3	2855
11:52:00	市價	--	40.20	+3.65	8	2852
11:51:59	市價	--	40.20	+3.65	1	2844
11:51:57	市價	--	40.20	+3.65	1	2843
11:51:57	市價	--	40.20	+3.65	1	2842
11:51:57	市價	--	40.20	+3.65	1	2841
11:51:55	市價	--	40.20	+3.65	1	2840
11:51:53	市價	--	40.20	+3.65	1	2839
11:51:53	市價	--	40.20	+3.65	1	2838
11:51:50	市價	--	40.20	+3.65	1	2837
11:51:47	市價	--	40.20	+3.65	1	2836
11:51:47	40.00	40.20	40.20	+3.65	66	2835
11:51:47	40.00	40.20	40.20	+3.65	120	2769
11:51:47	40.00	40.05	40.20	+3.65	78	2649
11:51:47	40.00	40.05	40.15	+3.60	14	2571
11:51:47	40.00	40.05	40.10	+3.55	51	2557
11:51:47	40.00	40.05	40.05	+3.50	22	2506
11:51:47	39.80	39.85	40.00	+3.45	75	2484
11:51:47	39.80	39.85	39.95	+3.40	10	2409
11:51:47	39.80	39.85	39.90	+3.35	50	2399
11:51:47	39.80	39.85	39.85	+3.30	1	2349
11:51:43	39.75	39.90	39.90	+3.35	1	2348
11:51:38	39.85	39.90	39.85	+3.30	1	2347
11:51:25	39.85	39.90	39.85	+3.30	1	2346
11:51:24	39.85	39.90	39.85	+3.30	3	2345
11:51:18	39.85	39.90	39.85	+3.30	1	2342
11:51:17	39.70	39.85	39.90	+3.35	5	2341
11:51:17	39.70	39.85	39.85	+3.30	4	2336
11:51:13	39.70	39.80	39.80	+3.25	2	2332
11:51:13	39.70	39.80	39.80	+3.25	3	2330
11:51:08	39.70	39.85	39.85	+3.30	3	2327
11:50:59	39.80	39.85	39.80	+3.25	1	2324
11:50:58	39.80	39.85	39.85	+3.30	4	2323
11:50:49	39.75	39.80	39.80	+3.25	3	2319
11:50:47	39.75	39.80	39.80	+3.25	1	2316
11:50:26	39.70	39.80	39.80	+3.25	1	2315
11:50:23	39.70	39.80	39.80	+3.25	1	2314
11:50:15	39.75	39.80	39.70	+3.15	1	2313
11:50:15	39.75	39.80	39.75	+3.20	1	2312
11:49:58	39.70	39.80	39.80	+3.25	1	2311
11:49:51	39.70	39.80	39.80	+3.25	10	2310
11:49:47	39.65	39.80	39.80	+3.25	1	2300
11:49:44	39.65	39.80	39.80	+3.25	4	2299
11:49:37	39.60	39.80	39.80	+3.25	5	2295
11:49:37	39.60	39.75	39.80	+3.25	3	2290
11:49:37	39.60	39.75	39.75	+3.20	2	2287
11:49:35	39.60	39.70	39.70	+3.15	1	2285
11:49:32	39.55	39.60	39.60	+3.05	68	2284
11:49:29	39.55	39.60	39.60	+3.05	2	2216
11:49:24	39.55	39.60	39.60	+3.05	8	2214
11:49:24	39.60	39.75	39.60	+3.05	2	2206
11:49:20	39.65	39.75	39.75	+3.20	1	2204
11:49:09	39.65	39.70	39.70	+3.15	1	2203
11:49:07	39.60	39.70	39.70	+3.15	1	2202
11:49:01	39.70	39.75	39.70	+3.15	1	2201
11:49:01	39.55	39.70	39.70	+3.15	15	2200
11:48:59	39.50	39.55	39.55	+3.00	1	2185
11:48:55	39.50	39.60	39.60	+3.05	9	2184
11:48:53	39.50	39.60	39.60	+3.05	1	2175
11:48:53	39.50	39.60	39.60	+3.05	1	2174
11:48:53	39.50	39.60	39.60	+3.05	1	2173
11:48:53	39.50	39.60	39.60	+3.05	1	2172
11:48:53	39.50	39.60	39.60	+3.05	1	2171
11:48:53	39.50	39.60	39.60	+3.05	1	2170
11:48:53	39.50	39.60	39.60	+3.05	1	2169
11:48:53	39.50	39.60	39.60	+3.05	1	2168
11:48:53	39.50	39.60	39.60	+3.05	1	2167
11:48:53	39.50	39.60	39.60	+3.05	1	2166
11:48:50	39.45	39.55	39.55	+3.00	6	2165
11:48:41	39.45	39.50	39.50	+2.95	5	2159
11:48:18	39.40	39.45	39.45	+2.90	1	2154
11:48:11	39.40	39.45	39.40	+2.85	1	2153
11:47:58	39.40	39.50	39.40	+2.85	2	2152
11:47:56	39.40	39.45	39.45	+2.90	3	2150
11:47:56	39.40	39.45	39.45	+2.90	8	2147
11:47:56	39.35	39.40	39.40	+2.85	5	2139
11:47:12	39.30	39.40	39.30	+2.75	1	2134
11:46:51	39.30	39.40	39.30	+2.75	1	2133
11:46:51	39.35	39.40	39.30	+2.75	9	2132
11:46:51	39.35	39.40	39.35	+2.80	3	2123
11:46:38	39.40	39.45	39.40	+2.85	1	2120
11:46:29	39.35	39.40	39.40	+2.85	1	2119
11:46:19	39.35	39.40	39.40	+2.85	1	2118
11:45:22	39.35	39.40	39.40	+2.85	1	2117
11:45:22	39.35	39.40	39.40	+2.85	10	2116
11:45:05	39.30	39.35	39.35	+2.80	1	2106
11:43:39	39.25	39.30	39.30	+2.75	5	2105
11:43:17	39.20	39.30	39.30	+2.75	1	2100
11:41:57	39.20	39.30	39.20	+2.65	1	2099
11:40:16	39.15	39.20	39.20	+2.65	1	2098
11:40:16	39.15	39.20	39.20	+2.65	1	2097
11:40:04	39.15	39.20	39.20	+2.65	1	2096
11:40:03	39.15	39.20	39.20	+2.65	1	2095
11:40:03	39.20	39.30	39.20	+2.65	1	2094
11:39:32	39.20	39.30	39.20	+2.65	1	2093
11:38:21	39.25	39.35	39.20	+2.65	6	2092
11:38:21	39.25	39.35	39.25	+2.70	1	2086
11:36:59	39.20	39.30	39.30	+2.75	1	2085
11:36:24	39.20	39.30	39.20	+2.65	1	2084
11:35:50	39.20	39.30	39.20	+2.65	2	2083
11:34:53	39.30	39.40	39.30	+2.75	1	2081
11:34:53	39.30	39.40	39.30	+2.75	1	2080
11:34:53	39.30	39.40	39.30	+2.75	1	2079
11:34:53	39.30	39.40	39.30	+2.75	1	2078
11:34:53	39.30	39.40	39.30	+2.75	1	2077
11:34:53	39.30	39.40	39.30	+2.75	1	2076
11:34:53	39.30	39.40	39.30	+2.75	1	2075
11:34:53	39.30	39.40	39.30	+2.75	1	2074
11:34:53	39.30	39.40	39.30	+2.75	1	2073
11:34:53	39.30	39.40	39.30	+2.75	1	2072
11:34:53	39.35	39.40	39.35	+2.80	1	2071
11:34:53	39.35	39.40	39.35	+2.80	1	2070
11:34:53	39.35	39.40	39.35	+2.80	1	2069
11:34:53	39.35	39.40	39.35	+2.80	1	2068
11:34:22	39.35	39.50	39.55	+3.00	1	2067
11:34:22	39.35	39.50	39.50	+2.95	3	2066
11:34:08	39.50	39.55	39.50	+2.95	1	2063
11:34:08	39.50	39.55	39.50	+2.95	1	2062
11:34:08	39.50	39.55	39.50	+2.95	1	2061
11:33:46	39.50	39.55	39.55	+3.00	1	2060
11:33:31	39.50	39.55	39.55	+3.00	1	2059
11:33:26	39.50	39.55	39.55	+3.00	1	2058
11:33:24	39.50	39.55	39.50	+2.95	1	2057
11:33:23	39.50	39.55	39.55	+3.00	1	2056
11:33:22	39.50	39.55	39.55	+3.00	1	2055
11:33:17	39.45	39.50	39.50	+2.95	10	2054
11:32:59	39.40	39.45	39.45	+2.90	1	2044
11:32:47	39.40	39.45	39.45	+2.90	1	2043
11:32:47	39.40	39.45	39.45	+2.90	8	2042
11:32:45	39.40	39.45	39.45	+2.90	1	2034
11:32:38	39.35	39.40	39.40	+2.85	1	2033
11:32:37	39.35	39.40	39.40	+2.85	1	2032
11:32:36	39.35	39.40	39.40	+2.85	1	2031
11:32:29	39.35	39.40	39.40	+2.85	1	2030
11:32:13	39.15	39.40	39.40	+2.85	1	2029
11:31:56	39.20	39.30	39.40	+2.85	2	2028
11:31:56	39.20	39.30	39.30	+2.75	1	2026
11:31:42	39.40	39.45	39.40	+2.85	1	2025
11:31:36	39.35	39.45	39.35	+2.80	1	2024
11:31:14	39.25	39.40	39.40	+2.85	7	2023
11:31:14	39.25	39.40	39.40	+2.85	1	2016
11:31:14	39.25	39.40	39.40	+2.85	1	2015
11:31:14	39.25	39.40	39.40	+2.85	8	2014
11:31:14	39.20	39.35	39.35	+2.80	6	2006
11:31:13	39.20	39.30	39.30	+2.75	3	2000
11:31:06	39.15	39.25	39.25	+2.70	2	1997
11:31:02	39.20	39.25	39.20	+2.65	1	1995
11:30:53	39.20	39.30	39.20	+2.65	1	1994
11:30:52	39.20	39.30	39.20	+2.65	2	1993
11:30:23	39.20	39.30	39.20	+2.65	1	1991
11:30:09	39.20	39.30	39.30	+2.75	1	1990
11:30:09	39.20	39.30	39.30	+2.75	1	1989
11:30:02	39.20	39.30	39.30	+2.75	1	1988
11:29:52	39.20	39.30	39.30	+2.75	1	1987
11:29:46	39.20	39.30	39.20	+2.65	1	1986
11:29:43	39.20	39.30	39.30	+2.75	4	1985
11:29:40	39.20	39.25	39.25	+2.70	1	1981
11:28:57	39.10	39.20	39.20	+2.65	1	1980
11:28:57	39.10	39.20	39.20	+2.65	1	1979
11:28:57	39.10	39.20	39.20	+2.65	1	1978
11:28:57	39.10	39.20	39.20	+2.65	1	1977
11:28:57	39.10	39.20	39.20	+2.65	2	1976
11:28:43	39.05	39.20	39.20	+2.65	1	1974
11:28:36	38.95	39.15	39.15	+2.60	1	1973
11:28:36	38.95	39.10	39.10	+2.55	8	1972
11:28:30	38.85	39.05	39.05	+2.50	4	1964
11:28:30	38.85	39.00	39.00	+2.45	1	1960
11:28:30	38.85	39.00	39.00	+2.45	1	1959
11:28:30	38.85	39.00	39.00	+2.45	1	1958
11:28:30	38.85	39.00	39.00	+2.45	7	1957
11:28:30	38.85	39.00	39.00	+2.45	8	1950
11:28:30	38.85	38.95	38.95	+2.40	1	1942
11:28:01	38.90	38.95	38.95	+2.40	1	1941
11:27:54	38.85	38.90	38.90	+2.35	1	1940
11:25:36	38.85	38.90	38.90	+2.35	3	1939
11:25:35	38.75	38.85	38.85	+2.30	1	1936
11:25:01	38.75	38.85	38.85	+2.30	2	1935
11:24:55	38.70	38.85	38.85	+2.30	1	1933
11:22:46	38.70	38.85	38.85	+2.30	2	1932
11:21:55	38.70	38.85	38.70	+2.15	1	1930
11:21:24	38.70	38.85	38.70	+2.15	1	1929
11:20:09	38.80	38.85	38.80	+2.25	1	1928
11:18:45	38.70	38.85	38.85	+2.30	2	1927
11:17:10	38.65	38.70	38.70	+2.15	1	1925
11:17:05	38.70	38.85	38.70	+2.15	2	1924
11:15:54	38.70	38.85	38.70	+2.15	1	1922
11:15:30	38.75	38.85	38.75	+2.20	1	1921
11:14:21	38.75	38.85	38.85	+2.30	2	1920
11:14:21	38.70	38.75	38.75	+2.20	1	1918
11:14:21	38.70	38.75	38.75	+2.20	1	1917
11:14:19	38.70	38.85	38.85	+2.30	8	1916
11:14:09	38.70	38.75	38.75	+2.20	1	1908
11:14:09	38.70	38.75	38.75	+2.20	1	1907
11:14:01	38.75	38.85	38.75	+2.20	1	1906
11:13:34	38.70	38.75	38.75	+2.20	1	1905
11:13:34	38.75	38.85	38.75	+2.20	1	1904
11:12:29	38.75	38.85	38.85	+2.30	1	1903
11:12:09	38.80	38.90	38.80	+2.25	1	1902
11:10:30	38.80	38.90	38.90	+2.35	1	1901
11:09:12	38.75	38.90	38.90	+2.35	1	1900
11:09:03	38.90	39.00	38.90	+2.35	4	1899
11:08:54	38.90	39.00	38.90	+2.35	1	1895
11:08:42	38.90	39.00	38.90	+2.35	5	1894
11:06:21	38.90	39.00	39.00	+2.45	1	1889
11:05:29	38.90	39.00	39.00	+2.45	1	1888
11:04:59	38.90	39.00	39.00	+2.45	5	1887
11:04:24	38.90	38.95	38.95	+2.40	1	1882
11:03:54	38.95	39.00	38.95	+2.40	1	1881
11:03:12	38.90	39.00	39.00	+2.45	8	1880
11:03:12	38.85	38.90	38.90	+2.35	1	1872
11:02:55	38.85	38.90	38.90	+2.35	1	1871
11:02:02	38.70	38.80	38.80	+2.25	4	1870
11:01:52	38.70	38.75	38.75	+2.20	1	1866
11:01:46	38.70	38.75	38.70	+2.15	1	1865
11:01:46	38.70	38.75	38.70	+2.15	1	1864
11:01:20	38.80	38.90	38.70	+2.15	5	1863
11:01:20	38.80	38.90	38.75	+2.20	1	1858
11:01:20	38.80	38.90	38.80	+2.25	2	1857
11:01:17	38.80	38.90	38.80	+2.25	2	1855
11:01:15	38.80	38.90	38.80	+2.25	5	1853
10:59:45	38.90	39.00	38.90	+2.35	1	1848
10:58:37	38.85	38.90	38.90	+2.35	1	1847
10:58:37	38.90	39.10	38.90	+2.35	3	1846
10:58:18	38.95	39.10	38.95	+2.40	1	1843
10:58:01	38.95	39.00	39.00	+2.45	3	1842
10:57:45	38.90	39.00	39.00	+2.45	1	1839
10:56:39	39.00	39.10	38.90	+2.35	3	1838
10:56:39	39.00	39.10	39.00	+2.45	3	1835
10:56:23	39.00	39.10	39.10	+2.55	2	1832
10:56:09	39.00	39.10	39.10	+2.55	1	1830
10:56:07	39.10	39.15	39.10	+2.55	3	1829
10:56:02	39.00	39.10	39.10	+2.55	2	1826
10:55:30	39.00	39.10	39.10	+2.55	2	1824
10:55:04	39.00	39.10	39.10	+2.55	5	1822
10:54:28	38.90	39.10	39.10	+2.55	1	1817
10:53:38	38.90	39.10	39.10	+2.55	1	1816
10:53:34	39.00	39.10	39.00	+2.45	1	1815
10:53:19	39.00	39.15	39.00	+2.45	1	1814
10:52:11	38.90	39.00	39.00	+2.45	1	1813
10:52:06	38.90	39.00	39.00	+2.45	1	1812
10:51:57	38.90	39.00	39.00	+2.45	1	1811
10:51:40	38.90	39.00	39.00	+2.45	1	1810
10:50:21	38.90	38.95	38.95	+2.40	1	1809
10:49:41	38.90	39.00	39.00	+2.45	2	1808
10:48:42	38.85	38.90	38.90	+2.35	1	1806
10:48:42	38.85	38.90	38.90	+2.35	1	1805
10:48:20	38.95	39.05	38.90	+2.35	2	1804
10:48:20	38.95	39.05	38.95	+2.40	1	1802
10:47:55	39.00	39.05	39.00	+2.45	1	1801
10:47:55	39.00	39.05	39.00	+2.45	1	1800
10:47:30	39.05	39.30	39.05	+2.50	1	1799
10:45:10	39.10	39.20	39.10	+2.55	1	1798
10:44:41	39.25	39.35	39.10	+2.55	1	1797
10:44:41	39.25	39.35	39.25	+2.70	1	1796
10:44:34	39.30	39.35	39.30	+2.75	1	1795
10:44:03	39.30	39.40	39.30	+2.75	1	1794
10:43:46	39.25	39.35	39.35	+2.80	1	1793
10:43:20	39.25	39.35	39.35	+2.80	1	1792
10:43:14	39.35	39.40	39.35	+2.80	3	1791
10:43:08	39.40	39.45	39.40	+2.85	1	1788
10:43:08	39.40	39.45	39.40	+2.85	1	1787
10:43:08	39.40	39.45	39.40	+2.85	1	1786
10:43:08	39.40	39.45	39.40	+2.85	1	1785
10:43:08	39.40	39.45	39.40	+2.85	2	1784
10:43:00	39.40	39.45	39.45	+2.90	2	1782
10:42:56	39.40	39.45	39.45	+2.90	1	1780
10:42:40	39.35	39.50	39.50	+2.95	1	1779
10:42:38	39.40	39.50	39.40	+2.85	1	1778
10:42:37	39.40	39.50	39.50	+2.95	1	1777
10:42:34	39.35	39.40	39.40	+2.85	3	1776
10:42:24	39.30	39.40	39.40	+2.85	1	1773
10:42:22	39.30	39.35	39.35	+2.80	1	1772
10:42:14	39.20	39.25	39.25	+2.70	1	1771
10:42:12	39.20	39.40	39.40	+2.85	2	1770
10:42:02	39.20	39.25	39.25	+2.70	1	1768
10:41:58	39.20	39.50	39.50	+2.95	1	1767
10:41:57	39.15	39.40	39.40	+2.85	5	1766
10:41:54	39.05	39.30	39.30	+2.75	1	1761
10:41:54	39.05	39.30	39.30	+2.75	1	1760
10:41:54	38.95	39.20	39.30	+2.75	6	1759
10:41:54	38.95	39.20	39.25	+2.70	2	1753
10:41:54	38.95	39.20	39.20	+2.65	3	1751
10:41:49	38.95	39.15	39.15	+2.60	6	1748
10:41:35	38.85	39.15	38.85	+2.30	4	1742
10:41:27	38.85	39.15	39.15	+2.60	1	1738
10:41:15	39.00	39.15	38.85	+2.30	1	1737
10:41:15	39.00	39.15	38.90	+2.35	2	1736
10:41:15	39.00	39.15	39.00	+2.45	1	1734
10:40:56	39.00	39.15	39.00	+2.45	2	1733
10:40:26	39.05	39.15	39.05	+2.50	1	1731
10:40:10	39.15	39.25	39.15	+2.60	2	1730
10:39:51	39.15	39.20	39.20	+2.65	1	1728
10:39:51	39.15	39.20	39.20	+2.65	1	1727
10:39:51	39.15	39.20	39.20	+2.65	1	1726
10:39:49	39.00	39.15	39.15	+2.60	1	1725
10:39:46	38.95	39.15	39.15	+2.60	1	1724
10:39:44	39.15	39.20	39.15	+2.60	1	1723
10:39:42	38.90	38.95	38.95	+2.40	1	1722
10:39:41	38.90	38.95	39.05	+2.50	2	1721
10:39:41	38.90	38.95	39.00	+2.45	2	1719
10:39:41	38.90	38.95	38.95	+2.40	1	1717
10:38:51	38.80	38.95	38.95	+2.40	1	1716
10:38:48	38.80	38.95	38.95	+2.40	1	1715
10:38:46	38.90	38.95	38.90	+2.35	2	1714
10:38:46	38.90	38.95	38.90	+2.35	3	1712
10:37:42	38.80	38.90	38.90	+2.35	1	1709
10:37:37	38.70	38.80	38.80	+2.25	2	1708
10:37:32	38.75	38.80	38.75	+2.20	1	1706
10:37:16	38.75	38.80	38.75	+2.20	2	1705
10:36:39	38.70	38.75	38.75	+2.20	1	1703
10:36:39	38.70	38.75	38.75	+2.20	1	1702
10:36:27	38.65	38.70	38.70	+2.15	1	1701
10:36:09	38.65	38.75	38.60	+2.05	3	1700
10:36:09	38.65	38.75	38.65	+2.10	2	1697
10:36:04	38.60	38.70	38.70	+2.15	2	1695
10:35:44	38.50	38.65	38.65	+2.10	8	1693
10:35:44	38.50	38.60	38.60	+2.05	1	1685
10:35:35	38.45	38.60	38.60	+2.05	1	1684
10:35:30	38.45	38.65	38.45	+1.90	1	1683
10:35:25	38.40	38.50	38.50	+1.95	1	1682
10:35:18	38.50	38.65	38.50	+1.95	4	1681
10:35:13	38.65	38.70	38.65	+2.10	2	1677
10:35:10	38.50	38.65	38.65	+2.10	4	1675
10:35:08	38.55	38.65	38.50	+1.95	1	1671
10:35:08	38.55	38.65	38.55	+2.00	1	1670
10:34:49	38.65	38.70	38.65	+2.10	2	1669
10:34:45	38.65	38.70	38.65	+2.10	1	1667
10:34:32	38.65	38.70	38.70	+2.15	1	1666
10:34:27	38.70	38.75	38.70	+2.15	2	1665
10:34:27	38.70	38.75	38.70	+2.15	1	1663
10:34:14	38.75	38.80	38.75	+2.20	1	1662
10:34:06	38.80	38.85	38.80	+2.25	1	1661
10:33:53	38.85	38.90	38.85	+2.30	1	1660
10:33:53	38.85	38.90	38.85	+2.30	1	1659
10:33:52	38.85	38.95	38.85	+2.30	6	1658
10:33:52	38.85	38.95	38.85	+2.30	3	1652
10:33:48	38.85	38.95	38.85	+2.30	1	1649
10:33:45	38.85	38.95	38.85	+2.30	3	1648
10:33:43	38.85	38.95	38.85	+2.30	1	1645
10:33:43	38.90	38.95	38.90	+2.35	1	1644
10:33:41	38.95	39.10	38.90	+2.35	8	1643
10:33:41	38.95	39.10	38.95	+2.40	9	1635
10:33:28	38.95	39.10	38.95	+2.40	1	1626
10:33:24	39.00	39.15	39.00	+2.45	1	1625
10:33:24	39.00	39.15	39.00	+2.45	1	1624
10:33:24	39.10	39.15	39.00	+2.45	6	1623
10:33:24	39.10	39.15	39.05	+2.50	2	1617
10:33:24	39.10	39.15	39.10	+2.55	12	1615
10:32:51	39.10	39.15	39.15	+2.60	1	1603
10:32:44	39.10	39.15	39.15	+2.60	1	1602
10:32:08	39.15	39.20	39.15	+2.60	1	1601
10:32:03	39.15	39.20	39.15	+2.60	1	1600
10:31:23	39.15	39.20	39.20	+2.65	2	1599
10:31:23	39.15	39.20	39.20	+2.65	2	1597
10:31:05	39.15	39.20	39.20	+2.65	1	1595
10:30:53	39.15	39.20	39.20	+2.65	3	1594
10:30:45	39.15	39.20	39.15	+2.60	1	1591
10:29:51	39.15	39.20	39.20	+2.65	1	1590
10:29:51	39.20	39.25	39.20	+2.65	1	1589
10:29:24	39.15	39.30	39.30	+2.75	1	1588
10:29:13	39.05	39.10	39.10	+2.55	1	1587
10:29:13	39.05	39.10	39.10	+2.55	1	1586
10:29:13	39.05	39.10	39.10	+2.55	1	1585
10:29:13	39.05	39.10	39.10	+2.55	3	1584
10:29:13	39.10	39.30	39.10	+2.55	4	1581
10:29:05	39.10	39.30	39.10	+2.55	1	1577
10:28:59	39.10	39.30	39.05	+2.50	6	1576
10:28:59	39.10	39.30	39.10	+2.55	4	1570
10:28:50	39.10	39.25	39.25	+2.70	1	1566
10:28:50	39.10	39.25	39.25	+2.70	1	1565
10:28:50	39.05	39.20	39.20	+2.65	3	1564
10:28:14	39.00	39.25	39.00	+2.45	5	1561
10:28:01	39.00	39.20	39.20	+2.65	5	1556
10:27:53	39.00	39.20	39.20	+2.65	1	1551
10:27:52	39.10	39.25	39.10	+2.55	1	1550
10:27:52	39.10	39.25	39.10	+2.55	1	1549
10:27:52	39.15	39.25	39.15	+2.60	1	1548
10:27:51	39.20	39.25	39.20	+2.65	1	1547
10:27:51	39.20	39.25	39.20	+2.65	1	1546
10:27:25	39.30	39.40	39.30	+2.75	11	1545
10:27:24	39.30	39.40	39.30	+2.75	1	1534
10:26:57	39.30	39.40	39.30	+2.75	1	1533
10:26:56	39.15	39.20	39.30	+2.75	6	1532
10:26:56	39.15	39.20	39.20	+2.65	1	1526
10:26:47	39.20	39.30	39.20	+2.65	1	1525
10:26:39	39.30	39.50	39.30	+2.75	1	1524
10:26:37	39.25	39.50	39.25	+2.70	1	1523
10:26:29	39.30	39.55	39.30	+2.75	1	1522
10:26:29	39.30	39.55	39.30	+2.75	1	1521
10:26:29	39.30	39.55	39.30	+2.75	1	1520
10:26:29	39.30	39.55	39.30	+2.75	1	1519
10:26:27	39.35	39.55	39.35	+2.80	1	1518
10:26:27	39.35	39.55	39.35	+2.80	1	1517
10:26:27	39.35	39.55	39.35	+2.80	1	1516
10:26:27	39.40	39.55	39.40	+2.85	1	1515
10:26:27	39.40	39.55	39.40	+2.85	1	1514
10:26:27	39.45	39.55	39.45	+2.90	1	1513
10:26:27	39.45	39.55	39.45	+2.90	1	1512
10:26:27	39.45	39.55	39.45	+2.90	1	1511
10:26:26	39.45	39.55	39.45	+2.90	2	1510
10:25:01	39.45	39.55	39.55	+3.00	1	1508
10:24:41	39.60	39.65	39.60	+3.05	1	1507
10:24:41	39.40	39.60	39.60	+3.05	1	1506
10:24:40	39.40	39.45	39.45	+2.90	1	1505
10:24:23	39.45	39.60	39.45	+2.90	1	1504
10:24:11	39.45	39.65	39.45	+2.90	1	1503
10:23:39	39.40	39.65	39.40	+2.85	2	1502
10:23:39	39.40	39.65	39.65	+3.10	1	1500
10:23:15	39.50	39.70	39.40	+2.85	1	1499
10:23:15	39.50	39.70	39.50	+2.95	1	1498
10:23:12	39.60	39.70	39.60	+3.05	1	1497
10:23:07	39.70	39.80	39.70	+3.15	1	1496
10:23:05	39.70	39.80	39.70	+3.15	1	1495
10:23:04	39.60	39.70	39.70	+3.15	1	1494
10:22:42	39.60	39.70	39.70	+3.15	1	1493
10:22:39	39.60	39.70	39.70	+3.15	1	1492
10:22:25	39.70	39.85	39.70	+3.15	1	1491
10:22:19	39.70	39.85	39.70	+3.15	2	1490
10:22:12	39.70	39.85	39.70	+3.15	3	1488
10:22:06	39.65	39.85	39.85	+3.30	2	1485
10:22:05	39.65	39.85	39.85	+3.30	2	1483
10:22:00	39.60	39.85	39.85	+3.30	1	1481
10:21:59	39.60	39.85	39.85	+3.30	1	1480
10:21:59	39.60	39.85	39.85	+3.30	1	1479
10:21:57	39.60	39.85	39.85	+3.30	1	1478
10:21:51	39.55	39.85	39.85	+3.30	1	1477
10:21:50	39.55	39.85	39.90	+3.35	4	1476
10:21:50	39.55	39.85	39.85	+3.30	1	1472
10:21:49	39.55	39.80	39.90	+3.35	4	1471
10:21:49	39.55	39.80	39.80	+3.25	1	1467
10:21:42	39.45	39.90	39.90	+3.35	10	1466
10:21:41	39.40	39.50	39.90	+3.35	5	1456
10:21:41	39.40	39.50	39.85	+3.30	1	1451
10:21:41	39.40	39.50	39.80	+3.25	13	1450
10:21:41	39.40	39.50	39.75	+3.20	3	1437
10:21:41	39.40	39.50	39.65	+3.10	1	1434
10:21:41	39.40	39.50	39.60	+3.05	2	1433
10:21:41	39.40	39.50	39.50	+2.95	5	1431
10:21:35	39.40	39.45	39.45	+2.90	1	1426
10:21:18	39.30	39.40	39.40	+2.85	1	1425
10:21:11	39.30	39.35	39.35	+2.80	1	1424
10:21:04	39.25	39.30	39.30	+2.75	9	1423
10:21:04	39.25	39.30	39.30	+2.75	6	1414
10:21:04	39.30	39.50	39.30	+2.75	5	1408
10:21:04	39.30	39.45	39.50	+2.95	3	1403
10:21:04	39.30	39.45	39.45	+2.90	3	1400
10:20:58	39.35	39.50	39.35	+2.80	1	1397
10:20:45	39.30	39.50	39.30	+2.75	1	1396
10:20:42	39.30	39.50	39.30	+2.75	1	1395
10:20:40	39.30	39.50	39.30	+2.75	1	1394
10:20:40	39.30	39.50	39.50	+2.95	1	1393
10:20:30	39.10	39.30	39.30	+2.75	6	1392
10:20:30	39.10	39.25	39.30	+2.75	15	1386
10:20:30	39.10	39.25	39.25	+2.70	5	1371
10:20:26	39.05	39.25	39.25	+2.70	1	1366
10:20:21	39.05	39.25	39.25	+2.70	1	1365
10:20:17	39.00	39.25	39.25	+2.70	1	1364
10:20:16	39.00	39.20	39.20	+2.65	1	1363
10:20:15	38.95	39.20	39.20	+2.65	1	1362
10:20:14	38.95	39.20	39.20	+2.65	1	1361
10:20:08	38.95	39.10	39.10	+2.55	2	1360
10:19:58	38.90	39.00	39.00	+2.45	1	1358
10:19:54	38.95	39.00	38.95	+2.40	1	1357
10:19:28	38.80	38.90	38.90	+2.35	2	1356
10:19:27	38.80	38.90	38.90	+2.35	1	1354
10:19:27	38.80	38.90	38.90	+2.35	1	1353
10:19:27	38.80	38.90	38.90	+2.35	1	1352
10:19:27	38.80	38.90	38.90	+2.35	1	1351
10:19:27	38.80	38.90	38.90	+2.35	1	1350
10:19:27	38.75	38.80	38.80	+2.25	1	1349
10:19:26	38.75	38.85	38.85	+2.30	1	1348
10:19:16	38.75	38.90	38.75	+2.20	1	1347
10:19:05	38.90	39.00	38.90	+2.35	2	1346
10:19:01	38.95	39.00	38.95	+2.40	1	1344
10:18:59	38.95	39.00	38.95	+2.40	1	1343
10:18:47	38.90	39.00	38.90	+2.35	1	1342
10:18:42	38.90	38.95	38.95	+2.40	1	1341
10:18:42	38.90	38.95	39.00	+2.45	2	1340
10:18:42	38.90	38.95	38.95	+2.40	1	1338
10:18:35	39.00	39.10	38.95	+2.40	2	1337
10:18:35	39.00	39.10	39.00	+2.45	3	1335
10:18:28	39.10	39.20	39.10	+2.55	1	1332
10:18:02	39.10	39.20	39.20	+2.65	1	1331
10:17:43	39.20	39.25	39.20	+2.65	1	1330
10:17:43	39.20	39.25	39.20	+2.65	1	1329
10:17:33	39.25	39.30	39.25	+2.70	1	1328
10:17:33	39.25	39.30	39.25	+2.70	1	1327
10:17:29	39.25	39.30	39.30	+2.75	1	1326
10:17:06	39.20	39.30	39.30	+2.75	2	1325
10:17:03	39.25	39.30	39.25	+2.70	1	1323
10:16:54	39.30	39.35	39.30	+2.75	1	1322
10:16:54	39.30	39.35	39.30	+2.75	1	1321
10:16:54	39.35	39.40	39.35	+2.80	5	1320
10:16:46	39.35	39.45	39.35	+2.80	1	1315
10:16:29	39.45	39.50	39.45	+2.90	1	1314
10:16:16	39.30	39.45	39.45	+2.90	1	1313
10:16:14	39.40	39.45	39.40	+2.85	1	1312
10:16:14	39.40	39.45	39.40	+2.85	1	1311
10:16:14	39.40	39.45	39.40	+2.85	4	1310
10:16:08	39.50	39.60	39.50	+2.95	7	1306
10:16:04	39.55	39.60	39.55	+3.00	5	1299
10:15:52	39.60	39.75	39.60	+3.05	5	1294
10:15:40	39.65	39.75	39.65	+3.10	1	1289
10:15:31	39.60	39.65	39.60	+3.05	1	1288
10:15:27	39.60	39.65	39.60	+3.05	5	1287
10:15:18	39.65	39.80	39.65	+3.10	1	1282
10:15:18	39.70	39.80	39.70	+3.15	8	1281
10:15:14	39.70	39.80	39.80	+3.25	1	1273
10:15:14	39.70	39.80	39.70	+3.15	1	1272
10:15:13	39.70	39.80	39.80	+3.25	2	1271
10:15:11	39.70	39.80	39.80	+3.25	1	1269
10:15:06	39.70	39.80	39.80	+3.25	1	1268
10:14:52	39.65	39.80	39.80	+3.25	1	1267
10:14:47	39.75	39.80	39.75	+3.20	1	1266
10:14:39	39.65	39.80	39.80	+3.25	2	1265
10:14:37	39.70	39.80	39.70	+3.15	2	1263
10:14:25	39.60	39.80	39.60	+3.05	2	1261
10:14:25	39.60	39.65	39.65	+3.10	1	1259
10:14:20	39.60	39.80	39.60	+3.05	1	1258
10:14:18	39.50	39.55	39.75	+3.20	1	1257
10:14:18	39.50	39.55	39.70	+3.15	2	1256
10:14:18	39.50	39.55	39.60	+3.05	2	1254
10:14:18	39.50	39.55	39.55	+3.00	6	1252
10:14:12	39.50	39.60	39.50	+2.95	2	1246
10:14:12	39.55	39.60	39.55	+3.00	2	1244
10:14:04	39.60	39.80	39.60	+3.05	1	1242
10:14:04	39.60	39.75	39.75	+3.20	1	1241
10:14:01	39.65	39.80	39.55	+3.00	1	1240
10:14:01	39.65	39.80	39.60	+3.05	1	1239
10:14:01	39.65	39.80	39.65	+3.10	1	1238
10:13:51	39.75	39.80	39.75	+3.20	1	1237
10:13:51	39.65	39.80	39.60	+3.05	1	1236
10:13:51	39.65	39.80	39.65	+3.10	2	1235
10:13:46	39.65	39.90	39.65	+3.10	1	1233
10:13:45	39.65	39.95	39.65	+3.10	1	1232
10:13:45	39.65	39.95	39.65	+3.10	2	1231
10:13:42	39.70	39.95	39.95	+3.40	1	1229
10:13:41	39.70	39.95	39.95	+3.40	7	1228
10:13:40	39.70	39.95	39.95	+3.40	1	1221
10:13:40	39.65	39.90	39.90	+3.35	1	1220
10:13:40	39.65	39.90	39.90	+3.35	1	1219
10:13:40	39.65	39.80	39.90	+3.35	3	1218
10:13:40	39.65	39.80	39.85	+3.30	1	1215
10:13:40	39.65	39.80	39.80	+3.25	1	1214
10:13:40	39.65	39.80	39.80	+3.25	1	1213
10:13:40	39.65	39.75	39.80	+3.25	3	1212
10:13:40	39.65	39.75	39.75	+3.20	2	1209
10:13:39	39.50	39.60	39.60	+3.05	1	1207
10:13:39	39.50	39.60	39.60	+3.05	5	1206
10:13:39	39.50	39.60	39.60	+3.05	5	1201
10:13:39	39.50	39.55	39.55	+3.00	1	1196
10:13:33	39.55	39.60	39.55	+3.00	1	1195
10:13:33	39.55	39.60	39.60	+3.05	2	1194
10:13:27	39.50	39.60	39.60	+3.05	1	1192
10:13:25	39.50	39.60	39.60	+3.05	6	1191
10:13:23	39.60	39.75	39.60	+3.05	3	1185
10:13:23	39.60	39.70	39.70	+3.15	5	1182
10:13:21	39.55	39.70	39.70	+3.15	1	1177
10:13:21	39.55	39.65	39.70	+3.15	8	1176
10:13:21	39.55	39.65	39.65	+3.10	2	1168
10:13:20	39.50	39.60	39.60	+3.05	2	1166
10:13:18	39.50	39.60	39.60	+3.05	1	1164
10:13:17	39.45	39.55	39.55	+3.00	1	1163
10:13:12	39.45	39.60	39.60	+3.05	3	1162
10:13:09	39.40	39.60	39.60	+3.05	1	1159
10:13:07	39.40	39.60	39.40	+2.85	1	1158
10:13:07	39.40	39.55	39.60	+3.05	2	1157
10:13:07	39.40	39.55	39.55	+3.00	1	1155
10:13:05	39.35	39.60	39.60	+3.05	4	1154
10:13:02	39.25	39.55	39.60	+3.05	1	1150
10:13:02	39.25	39.55	39.55	+3.00	3	1149
10:13:02	39.55	39.60	39.55	+3.00	5	1146
10:13:02	39.55	39.60	39.55	+3.00	1	1141
10:13:02	39.20	39.35	39.55	+3.00	2	1140
10:13:02	39.20	39.35	39.50	+2.95	26	1138
10:13:02	39.20	39.35	39.45	+2.90	5	1112
10:13:02	39.20	39.35	39.40	+2.85	5	1107
10:13:02	39.20	39.35	39.35	+2.80	6	1102
10:13:00	39.20	39.30	39.30	+2.75	2	1096
10:13:00	39.20	39.25	39.30	+2.75	2	1094
10:13:00	39.20	39.25	39.25	+2.70	3	1092
10:12:58	39.20	39.25	39.25	+2.70	1	1089
10:12:55	39.20	39.30	39.30	+2.75	1	1088
10:12:54	39.20	39.25	39.25	+2.70	5	1087
10:12:52	39.20	39.30	39.30	+2.75	1	1082
10:12:48	39.10	39.20	39.20	+2.65	6	1081
10:12:48	39.10	39.15	39.15	+2.60	7	1075
10:12:48	39.10	39.15	39.15	+2.60	1	1068
10:12:48	39.10	39.15	39.15	+2.60	1	1067
10:12:48	39.10	39.15	39.15	+2.60	1	1066
10:12:41	39.05	39.10	39.10	+2.55	14	1065
10:12:41	39.00	39.05	39.05	+2.50	1	1051
10:12:41	39.00	39.05	39.05	+2.50	1	1050
10:12:41	39.00	39.05	39.05	+2.50	1	1049
10:12:41	39.00	39.05	39.05	+2.50	1	1048
10:12:41	39.00	39.05	39.05	+2.50	1	1047
10:12:41	39.00	39.05	39.05	+2.50	1	1046
10:12:41	39.00	39.05	39.05	+2.50	1	1045
10:12:41	39.00	39.05	39.05	+2.50	1	1044
10:12:41	39.00	39.05	39.05	+2.50	1	1043
10:12:41	39.00	39.05	39.05	+2.50	1	1042
10:12:41	39.00	39.05	39.05	+2.50	1	1041
10:12:41	38.90	39.00	39.00	+2.45	41	1040
10:12:41	38.90	39.00	39.00	+2.45	1	999
10:12:41	38.90	39.00	39.00	+2.45	1	998
10:12:41	38.90	39.00	39.00	+2.45	1	997
10:12:41	38.90	39.00	39.00	+2.45	1	996
10:12:41	38.90	39.00	39.00	+2.45	1	995
10:12:41	38.90	39.00	39.00	+2.45	1	994
10:12:41	38.90	39.00	39.00	+2.45	1	993
10:12:41	38.90	39.00	39.00	+2.45	1	992
10:12:41	38.90	39.00	39.00	+2.45	1	991
10:12:41	38.90	39.00	39.00	+2.45	1	990
10:12:41	38.90	39.00	39.00	+2.45	2	989
10:12:41	38.90	39.00	39.00	+2.45	32	987
10:12:40	38.85	38.95	38.95	+2.40	12	955
10:12:37	38.85	38.90	38.90	+2.35	1	943
10:12:37	38.85	38.90	38.90	+2.35	1	942
10:12:37	38.85	38.90	38.90	+2.35	8	941
10:12:36	38.70	38.85	38.85	+2.30	2	933
10:12:33	38.55	38.80	38.85	+2.30	2	931
10:12:33	38.55	38.80	38.80	+2.25	3	929
10:12:33	38.55	38.80	38.80	+2.25	5	926
10:12:25	38.50	38.70	38.70	+2.15	2	921
10:12:19	38.50	38.65	38.65	+2.10	1	919
10:12:00	38.50	38.65	38.65	+2.10	1	918
10:10:23	38.45	38.60	38.45	+1.90	1	917
10:10:20	38.45	38.50	38.45	+1.90	1	916
10:09:51	38.40	38.70	38.40	+1.85	3	915
10:09:45	38.45	38.50	38.45	+1.90	1	912
10:09:09	38.45	38.50	38.45	+1.90	1	911
10:08:58	38.40	38.45	38.45	+1.90	1	910
10:08:50	38.45	38.50	38.45	+1.90	1	909
10:08:11	38.45	38.50	38.45	+1.90	3	908
10:08:11	38.60	38.80	38.50	+1.95	3	905
10:08:11	38.60	38.80	38.55	+2.00	4	902
10:08:11	38.60	38.80	38.60	+2.05	24	898
10:08:10	38.65	38.85	38.60	+2.05	7	874
10:08:10	38.65	38.85	38.65	+2.10	3	867
10:07:57	38.70	38.90	38.70	+2.15	1	864
10:07:20	38.80	38.90	38.80	+2.25	1	863
10:07:20	38.85	38.90	38.85	+2.30	2	862
10:07:18	38.90	38.95	38.90	+2.35	1	860
10:06:54	38.95	39.00	38.95	+2.40	4	859
10:06:54	38.95	39.00	38.95	+2.40	1	855
10:06:48	38.95	39.00	38.95	+2.40	1	854
10:06:48	38.85	38.95	38.95	+2.40	2	853
10:06:40	38.85	39.00	39.00	+2.45	1	851
10:06:38	38.80	39.00	39.00	+2.45	1	850
10:06:38	38.80	39.00	39.00	+2.45	1	849
10:06:37	38.75	39.00	39.00	+2.45	10	848
10:06:37	38.95	39.00	38.95	+2.40	5	838
10:06:36	38.75	38.95	38.95	+2.40	5	833
10:06:35	38.75	38.90	38.95	+2.40	3	828
10:06:35	38.75	38.90	38.90	+2.35	2	825
10:06:33	38.80	38.90	38.80	+2.25	1	823
10:06:21	38.75	38.95	38.95	+2.40	1	822
10:06:20	38.80	38.95	38.80	+2.25	1	821
10:06:19	38.80	38.95	38.95	+2.40	1	820
10:06:17	38.80	38.95	38.95	+2.40	2	819
10:06:15	38.80	38.95	38.95	+2.40	1	817
10:06:15	38.90	38.95	38.90	+2.35	1	816
10:06:08	38.75	38.90	38.90	+2.35	1	815
10:06:02	38.75	38.90	38.90	+2.35	3	814
10:05:58	38.70	38.90	38.90	+2.35	1	811
10:05:58	38.70	38.90	38.90	+2.35	1	810
10:05:58	38.70	38.90	38.90	+2.35	1	809
10:05:58	38.70	38.90	38.90	+2.35	1	808
10:05:58	38.70	38.90	38.90	+2.35	1	807
10:05:58	38.70	38.90	38.90	+2.35	1	806
10:05:58	38.70	38.90	38.90	+2.35	1	805
10:05:58	38.70	38.85	38.85	+2.30	1	804
10:05:58	38.70	38.85	38.85	+2.30	1	803
10:05:58	38.70	38.85	38.85	+2.30	1	802
10:05:58	38.70	38.85	38.85	+2.30	1	801
10:05:58	38.70	38.80	38.80	+2.25	5	800
10:05:58	38.70	38.75	38.75	+2.20	1	795
10:05:46	38.60	38.80	38.60	+2.05	2	794
10:05:45	38.60	38.80	38.80	+2.25	1	792
10:05:41	38.75	38.80	38.75	+2.20	1	791
10:05:37	38.55	38.75	38.75	+2.20	1	790
10:05:35	38.55	38.70	38.70	+2.15	3	789
10:05:26	38.50	38.65	38.70	+2.15	1	786
10:05:26	38.50	38.65	38.65	+2.10	4	785
10:05:25	38.50	38.55	38.55	+2.00	2	781
10:05:21	38.55	38.65	38.55	+2.00	3	779
10:04:51	38.55	38.65	38.65	+2.10	2	776
10:04:48	38.60	38.65	38.60	+2.05	4	774
10:04:47	38.65	38.70	38.65	+2.10	1	770
10:04:46	38.60	38.65	38.65	+2.10	1	769
10:04:44	38.60	38.65	38.65	+2.10	2	768
10:04:41	38.60	38.65	38.65	+2.10	1	766
10:04:30	38.60	38.65	38.65	+2.10	1	765
10:04:27	38.60	38.65	38.60	+2.05	1	764
10:04:19	38.65	38.70	38.65	+2.10	1	763
10:04:16	38.60	38.65	38.65	+2.10	1	762
10:04:15	38.60	38.65	38.65	+2.10	1	761
10:04:12	38.55	38.60	38.60	+2.05	1	760
10:04:02	38.60	38.65	38.60	+2.05	1	759
10:04:00	38.55	38.65	38.55	+2.00	1	758
10:03:54	38.55	38.60	38.60	+2.05	1	757
10:03:47	38.60	38.70	38.60	+2.05	1	756
10:03:46	38.60	38.70	38.70	+2.15	1	755
10:03:33	38.65	38.75	38.65	+2.10	2	754
10:03:27	38.70	38.75	38.70	+2.15	1	752
10:03:18	38.60	38.70	38.75	+2.20	1	751
10:03:18	38.60	38.70	38.70	+2.15	2	750
10:03:11	38.40	38.50	38.50	+1.95	2	748
10:03:11	38.40	38.50	38.50	+1.95	15	746
10:03:09	38.40	38.50	38.50	+1.95	4	731
10:03:03	38.35	38.45	38.45	+1.90	1	727
10:02:57	38.30	38.45	38.45	+1.90	2	726
10:02:56	38.35	38.45	38.35	+1.80	1	724
10:02:51	38.35	38.45	38.35	+1.80	1	723
10:02:25	38.35	38.40	38.35	+1.80	1	722
10:02:18	38.35	38.40	38.35	+1.80	3	721
10:02:18	38.40	38.45	38.40	+1.85	1	718
10:02:11	38.45	38.50	38.45	+1.90	1	717
10:02:06	38.45	38.50	38.50	+1.95	1	716
10:01:50	38.50	38.65	38.50	+1.95	2	715
10:01:46	38.45	38.50	38.50	+1.95	1	713
10:01:46	38.45	38.50	38.50	+1.95	1	712
10:01:46	38.45	38.50	38.50	+1.95	1	711
10:01:46	38.45	38.50	38.50	+1.95	1	710
10:01:46	38.45	38.50	38.50	+1.95	1	709
10:01:45	38.45	38.50	38.50	+1.95	8	708
10:01:42	38.45	38.50	38.50	+1.95	2	700
10:01:41	38.50	38.65	38.50	+1.95	5	698
10:01:31	38.45	38.50	38.50	+1.95	1	693
10:01:26	38.40	38.50	38.40	+1.85	1	692
10:01:21	38.35	38.50	38.50	+1.95	1	691
10:01:18	38.35	38.50	38.35	+1.80	1	690
10:01:17	38.40	38.50	38.40	+1.85	1	689
10:01:08	38.50	38.55	38.55	+2.00	1	688
10:01:06	38.50	38.55	38.50	+1.95	1	687
10:01:06	38.50	38.55	38.50	+1.95	1	686
10:01:02	38.55	38.70	38.55	+2.00	1	685
10:01:02	38.55	38.70	38.55	+2.00	1	684
10:01:00	38.60	38.75	38.60	+2.05	1	683
10:01:00	38.65	38.75	38.65	+2.10	2	682
10:01:00	38.65	38.75	38.65	+2.10	1	680
10:01:00	38.65	38.75	38.65	+2.10	1	679
10:01:00	38.65	38.75	38.65	+2.10	1	678
10:01:00	38.70	38.75	38.70	+2.15	1	677
10:01:00	38.70	38.75	38.70	+2.15	1	676
10:01:00	38.70	38.75	38.70	+2.15	1	675
10:01:00	38.70	38.75	38.70	+2.15	1	674
10:01:00	38.70	38.75	38.70	+2.15	1	673
10:01:00	38.70	38.75	38.70	+2.15	1	672
10:01:00	38.70	38.75	38.70	+2.15	1	671
10:00:59	38.70	38.75	38.70	+2.15	2	670
10:00:55	38.70	38.75	38.75	+2.20	1	668
10:00:54	38.70	38.75	38.75	+2.20	1	667
10:00:50	38.75	38.80	38.75	+2.20	1	666
10:00:50	38.75	38.80	38.75	+2.20	1	665
10:00:42	38.75	38.80	38.75	+2.20	1	664
10:00:36	38.75	38.80	38.75	+2.20	1	663
10:00:30	38.70	38.85	38.70	+2.15	2	662
10:00:29	38.75	38.85	38.75	+2.20	1	660
10:00:19	38.80	38.85	38.80	+2.25	3	659
10:00:11	38.75	38.85	38.85	+2.30	2	656
10:00:10	38.75	38.85	38.75	+2.20	1	654
10:00:10	38.75	38.90	38.90	+2.35	3	653
10:00:10	38.80	38.90	38.80	+2.25	1	650
10:00:04	38.70	38.90	38.70	+2.15	1	649
10:00:01	38.70	38.85	38.90	+2.35	1	648
10:00:01	38.70	38.85	38.85	+2.30	1	647
10:00:01	38.70	38.90	38.90	+2.35	3	646
09:59:57	38.70	38.85	38.90	+2.35	1	643
09:59:57	38.70	38.85	38.85	+2.30	4	642
09:59:53	38.75	38.85	38.70	+2.15	2	638
09:59:53	38.75	38.85	38.75	+2.20	1	636
09:59:37	38.85	38.90	38.85	+2.30	1	635
09:59:30	38.65	38.85	38.90	+2.35	1	634
09:59:30	38.65	38.85	38.85	+2.30	4	633
09:59:22	38.70	38.90	38.70	+2.15	1	629
09:59:21	38.70	38.90	38.90	+2.35	1	628
09:59:21	38.70	38.90	38.90	+2.35	1	627
09:59:20	38.70	38.95	38.70	+2.15	2	626
09:59:17	38.70	38.95	38.95	+2.40	1	624
09:59:14	38.60	38.90	39.00	+2.45	4	623
09:59:14	38.60	38.90	38.90	+2.35	1	619
09:59:13	38.55	38.80	38.80	+2.25	1	618
09:59:13	38.55	38.70	38.80	+2.25	5	617
09:59:13	38.55	38.70	38.75	+2.20	3	612
09:59:13	38.55	38.70	38.70	+2.15	2	609
09:59:13	38.50	38.65	38.65	+2.10	1	607
09:59:13	38.50	38.60	38.60	+2.05	5	606
09:59:09	38.50	38.55	38.55	+2.00	1	601
09:59:09	38.50	38.55	38.50	+1.95	1	600
09:59:06	38.50	38.55	38.55	+2.00	1	599
09:58:41	38.50	38.60	38.50	+1.95	1	598
09:58:28	38.50	38.60	38.60	+2.05	1	597
09:58:20	38.50	38.60	38.50	+1.95	1	596
09:58:19	38.60	38.65	38.60	+2.05	1	595
09:58:19	38.60	38.65	38.60	+2.05	1	594
09:58:19	38.60	38.65	38.60	+2.05	1	593
09:58:19	38.60	38.65	38.60	+2.05	1	592
09:58:16	38.60	38.70	38.60	+2.05	2	591
09:58:12	38.60	38.75	38.60	+2.05	1	589
09:58:09	38.65	38.75	38.60	+2.05	1	588
09:58:09	38.65	38.75	38.65	+2.10	5	587
09:58:05	38.65	38.70	38.70	+2.15	2	582
09:58:04	38.65	38.70	38.65	+2.10	1	580
09:58:00	38.65	38.70	38.70	+2.15	1	579
09:57:55	38.65	38.70	38.65	+2.10	1	578
09:57:55	38.65	38.70	38.70	+2.15	1	577
09:57:54	38.60	38.65	38.65	+2.10	1	576
09:57:54	38.60	38.65	38.65	+2.10	2	575
09:57:54	38.60	38.65	38.65	+2.10	1	573
09:57:51	38.60	38.65	38.65	+2.10	1	572
09:57:47	38.50	38.65	38.65	+2.10	3	571
09:57:46	38.55	38.65	38.55	+2.00	1	568
09:57:45	38.55	38.65	38.65	+2.10	1	567
09:57:41	38.50	38.60	38.60	+2.05	1	566
09:57:41	38.50	38.60	38.60	+2.05	6	565
09:57:40	38.45	38.55	38.55	+2.00	1	559
09:57:38	38.45	38.55	38.55	+2.00	1	558
09:57:38	38.50	38.55	38.50	+1.95	1	557
09:57:35	38.50	38.55	38.50	+1.95	1	556
09:57:33	38.40	38.60	38.40	+1.85	2	555
09:57:27	38.40	38.60	38.60	+2.05	1	553
09:57:21	38.50	38.60	38.50	+1.95	1	552
09:57:20	38.50	38.60	38.50	+1.95	2	551
09:57:15	38.50	38.60	38.60	+2.05	1	549
09:57:07	38.40	38.50	38.60	+2.05	2	548
09:57:07	38.40	38.50	38.50	+1.95	1	546
09:56:55	38.40	38.70	38.40	+1.85	1	545
09:56:55	38.50	38.70	38.45	+1.90	2	544
09:56:55	38.50	38.70	38.50	+1.95	3	542
09:56:54	38.60	38.70	38.60	+2.05	1	539
09:56:53	38.60	38.70	38.60	+2.05	1	538
09:56:50	38.50	38.70	38.70	+2.15	3	537
09:56:50	38.60	38.70	38.60	+2.05	1	534
09:56:50	38.60	38.70	38.60	+2.05	1	533
09:56:49	38.60	38.70	38.60	+2.05	2	532
09:56:46	38.50	38.60	38.60	+2.05	1	530
09:56:43	38.60	38.70	38.60	+2.05	2	529
09:56:39	38.60	38.75	38.75	+2.20	1	527
09:56:39	38.60	38.75	38.60	+2.05	1	526
09:56:37	38.60	38.75	38.60	+2.05	1	525
09:56:33	38.60	38.70	38.70	+2.15	1	524
09:56:32	38.65	38.70	38.65	+2.10	1	523
09:56:31	38.50	38.65	38.70	+2.15	3	522
09:56:31	38.50	38.65	38.65	+2.10	2	519
09:56:30	38.60	38.65	38.60	+2.05	1	517
09:56:30	38.55	38.65	38.55	+2.00	3	516
09:56:30	38.55	38.65	38.55	+2.00	1	513
09:56:29	38.60	38.65	38.60	+2.05	1	512
09:56:24	38.60	38.70	38.60	+2.05	1	511
09:56:22	38.55	38.70	38.70	+2.15	1	510
09:56:21	38.55	38.70	38.70	+2.15	1	509
09:56:21	38.55	38.70	38.70	+2.15	1	508
09:56:20	38.55	38.75	38.75	+2.20	1	507
09:56:10	38.80	38.90	38.80	+2.25	1	506
09:56:09	38.45	38.80	38.80	+2.25	1	505
09:56:07	38.40	38.80	38.80	+2.25	1	504
09:56:07	38.40	38.75	38.75	+2.20	1	503
09:56:07	38.75	38.80	38.75	+2.20	2	502
09:56:06	38.40	38.80	38.40	+1.85	1	500
09:56:05	38.40	38.75	38.80	+2.25	4	499
09:56:05	38.40	38.75	38.75	+2.20	1	495
09:56:00	38.30	38.70	38.75	+2.20	4	494
09:56:00	38.30	38.70	38.70	+2.15	1	490
09:56:00	38.20	38.50	38.70	+2.15	1	489
09:56:00	38.20	38.50	38.65	+2.10	1	488
09:56:00	38.20	38.50	38.60	+2.05	2	487
09:56:00	38.20	38.50	38.50	+1.95	1	485
09:56:00	38.20	38.50	38.50	+1.95	10	484
09:56:00	38.20	38.45	38.45	+1.90	5	474
09:56:00	38.20	38.40	38.45	+1.90	4	469
09:56:00	38.20	38.40	38.40	+1.85	1	465
09:55:59	38.20	38.30	38.30	+1.75	1	464
09:55:55	38.05	38.25	38.25	+1.70	1	463
09:55:54	38.05	38.45	38.45	+1.90	5	462
09:55:54	38.05	38.45	38.45	+1.90	1	457
09:55:53	38.05	38.40	38.45	+1.90	1	456
09:55:53	38.05	38.40	38.40	+1.85	6	455
09:55:53	38.00	38.30	38.40	+1.85	4	449
09:55:53	38.00	38.30	38.35	+1.80	2	445
09:55:53	38.00	38.30	38.30	+1.75	4	443
09:55:50	37.90	38.15	38.20	+1.65	1	439
09:55:50	37.90	38.15	38.15	+1.60	1	438
09:55:49	37.85	38.10	38.10	+1.55	1	437
09:55:47	37.85	38.00	38.00	+1.45	17	436
09:55:47	37.85	37.95	37.95	+1.40	1	419
09:55:47	37.85	37.95	37.95	+1.40	1	418
09:55:47	37.85	37.95	37.95	+1.40	1	417
09:55:47	37.85	37.95	37.95	+1.40	1	416
09:55:47	37.85	37.95	37.95	+1.40	1	415
09:55:47	37.85	37.95	37.95	+1.40	1	414
09:55:47	37.85	37.90	37.90	+1.35	6	413
09:55:47	37.85	37.90	37.90	+1.35	1	407
09:55:47	37.85	37.90	37.90	+1.35	1	406
09:55:46	37.75	37.85	37.85	+1.30	1	405
09:55:46	37.75	37.85	37.85	+1.30	1	404
09:55:33	37.60	37.85	37.85	+1.30	7	403
09:55:33	37.60	37.80	37.80	+1.25	2	396
09:55:32	37.70	37.85	37.70	+1.15	1	394
09:55:31	37.70	37.80	37.80	+1.25	1	393
09:55:26	37.60	37.80	37.80	+1.25	1	392
09:55:25	37.60	37.80	37.60	+1.05	1	391
09:55:24	37.60	37.65	37.65	+1.10	1	390
09:54:49	37.60	37.70	37.60	+1.05	5	389
09:54:18	37.60	37.80	37.55	+1.00	2	384
09:54:18	37.60	37.80	37.60	+1.05	5	382
09:54:16	37.80	37.85	37.80	+1.25	1	377
09:54:15	37.70	37.85	37.60	+1.05	1	376
09:54:15	37.70	37.85	37.65	+1.10	2	375
09:54:15	37.70	37.85	37.70	+1.15	2	373
09:54:12	37.80	37.85	37.80	+1.25	1	371
09:54:06	37.80	37.85	37.80	+1.25	1	370
09:54:06	37.65	37.80	37.80	+1.25	1	369
09:53:59	37.80	37.85	37.80	+1.25	2	368
09:53:58	37.60	37.80	37.80	+1.25	1	366
09:53:56	37.80	37.85	37.80	+1.25	1	365
09:53:56	37.60	37.80	37.80	+1.25	1	364
09:53:55	37.60	37.80	37.80	+1.25	1	363
09:53:53	37.60	37.80	37.80	+1.25	1	362
09:53:51	37.60	37.80	37.80	+1.25	2	361
09:53:47	37.55	37.80	37.80	+1.25	1	359
09:53:40	37.50	37.75	37.80	+1.25	4	358
09:53:40	37.50	37.75	37.75	+1.20	1	354
09:53:39	37.50	37.75	37.75	+1.20	1	353
09:53:35	37.40	37.75	37.75	+1.20	1	352
09:53:32	37.40	37.75	37.75	+1.20	1	351
09:53:27	37.40	37.70	37.70	+1.15	3	350
09:53:25	37.50	37.70	37.50	+0.95	1	347
09:53:22	37.50	37.70	37.50	+0.95	1	346
09:53:21	37.45	37.70	37.45	+0.90	1	345
09:53:21	37.50	37.70	37.50	+0.95	1	344
09:53:05	37.50	37.75	37.50	+0.95	1	343
09:53:05	37.45	37.75	37.75	+1.20	1	342
09:53:04	37.50	37.75	37.50	+0.95	1	341
09:52:58	37.45	37.50	37.50	+0.95	1	340
09:52:55	37.35	37.40	37.40	+0.85	1	339
09:52:55	37.35	37.40	37.40	+0.85	1	338
09:52:55	37.35	37.40	37.40	+0.85	2	337
09:52:54	37.35	37.40	37.40	+0.85	1	335
09:52:52	37.25	37.35	37.35	+0.80	1	334
09:52:52	37.25	37.30	37.30	+0.75	10	333
09:52:43	37.30	37.35	37.30	+0.75	1	323
09:52:42	37.25	37.35	37.25	+0.70	1	322
09:52:00	37.25	37.30	37.30	+0.75	1	321
09:52:00	37.25	37.30	37.30	+0.75	1	320
09:51:59	37.25	37.30	37.30	+0.75	1	319
09:51:58	37.25	37.30	37.30	+0.75	1	318
09:51:53	37.25	37.30	37.30	+0.75	1	317
09:51:49	37.25	37.35	37.35	+0.80	1	316
09:51:48	37.30	37.35	37.30	+0.75	1	315
09:50:50	37.30	37.35	37.35	+0.80	1	314
09:50:49	37.30	37.35	37.30	+0.75	1	313
09:50:43	37.20	37.30	37.30	+0.75	1	312
09:50:39	37.20	37.40	37.40	+0.85	1	311
09:50:34	37.35	37.40	37.35	+0.80	1	310
09:50:34	37.35	37.40	37.40	+0.85	2	309
09:50:33	37.35	37.40	37.40	+0.85	1	307
09:50:27	37.35	37.40	37.40	+0.85	1	306
09:50:22	37.20	37.35	37.35	+0.80	2	305
09:49:55	37.10	37.30	37.30	+0.75	2	303
09:49:46	37.05	37.30	37.30	+0.75	1	301
09:49:43	37.00	37.30	37.30	+0.75	5	300
09:49:31	36.95	37.20	37.30	+0.75	1	295
09:49:31	36.95	37.20	37.20	+0.65	4	294
09:49:23	36.90	37.10	37.20	+0.65	1	290
09:49:23	36.90	37.10	37.10	+0.55	4	289
09:49:23	36.90	37.10	37.10	+0.55	1	285
09:49:15	36.80	37.05	37.05	+0.50	1	284
09:49:15	36.80	37.05	37.05	+0.50	1	283
09:49:15	36.80	37.05	37.05	+0.50	1	282
09:49:15	36.80	37.05	37.05	+0.50	1	281
09:49:15	36.80	37.05	37.05	+0.50	1	280
09:49:15	36.80	37.00	37.00	+0.45	10	279
09:49:15	36.80	37.00	37.00	+0.45	1	269
09:49:15	36.80	37.00	37.00	+0.45	1	268
09:49:15	36.80	37.00	37.00	+0.45	1	267
09:49:15	36.80	37.00	37.00	+0.45	1	266
09:49:15	36.80	37.00	37.00	+0.45	1	265
09:49:15	36.80	37.00	37.00	+0.45	1	264
09:49:15	36.80	37.00	37.00	+0.45	1	263
09:49:15	36.80	37.00	37.00	+0.45	1	262
09:49:15	36.80	37.00	37.00	+0.45	1	261
09:49:15	36.80	37.00	37.00	+0.45	1	260
09:49:14	36.80	36.95	36.95	+0.40	1	259
09:49:14	36.80	36.95	36.95	+0.40	1	258
09:49:14	36.80	36.90	36.90	+0.35	3	257
09:48:02	36.65	36.70	36.70	+0.15	1	254
09:46:58	36.65	36.70	36.70	+0.15	1	253
09:46:52	36.65	36.70	36.70	+0.15	1	252
09:46:21	36.70	36.75	36.70	+0.15	1	251
09:46:04	36.70	36.75	36.70	+0.15	1	250
09:44:33	36.70	36.85	36.70	+0.15	1	249
09:40:49	36.70	36.90	36.70	+0.15	2	248
09:39:45	36.65	36.70	36.70	+0.15	1	246
09:39:29	36.70	36.90	36.70	+0.15	2	245
09:39:25	36.70	36.90	36.70	+0.15	1	243
09:39:07	36.70	36.75	36.70	+0.15	1	242
09:38:54	36.70	36.90	36.70	+0.15	1	241
09:38:54	36.70	36.90	36.70	+0.15	1	240
09:38:54	36.70	36.90	36.70	+0.15	1	239
09:38:54	36.70	36.90	36.70	+0.15	1	238
09:38:54	36.80	36.90	36.80	+0.25	14	237
09:37:56	36.70	36.90	36.90	+0.35	1	223
09:36:59	36.70	36.90	36.90	+0.35	1	222
09:36:48	36.75	36.90	36.75	+0.20	1	221
09:36:48	36.75	36.90	36.75	+0.20	1	220
09:36:48	36.80	36.90	36.80	+0.25	2	219
09:36:28	36.80	37.00	37.00	+0.45	2	217
09:35:22	36.75	37.00	37.00	+0.45	1	215
09:35:09	36.70	37.00	37.00	+0.45	4	214
09:35:07	36.70	36.95	37.00	+0.45	1	210
09:35:07	36.70	36.95	36.95	+0.40	1	209
09:34:30	36.65	36.90	37.00	+0.45	2	208
09:34:30	36.65	36.90	36.90	+0.35	1	206
09:33:58	36.60	36.90	37.00	+0.45	1	205
09:33:58	36.60	36.90	36.90	+0.35	7	204
09:33:51	36.80	36.90	36.80	+0.25	1	197
09:33:51	36.80	36.90	36.80	+0.25	1	196
09:33:51	36.80	36.90	36.80	+0.25	1	195
09:33:51	36.80	36.90	36.80	+0.25	1	194
09:33:50	36.95	37.05	36.95	+0.40	1	193
09:33:43	36.80	37.00	37.00	+0.45	1	192
09:33:29	36.80	37.00	37.00	+0.45	1	191
09:33:24	36.80	37.00	37.00	+0.45	4	190
09:32:48	37.00	37.10	37.00	+0.45	1	186
09:32:45	36.75	36.95	37.10	+0.55	4	185
09:32:45	36.75	36.95	36.95	+0.40	2	181
09:32:34	36.65	36.75	36.75	+0.20	8	179
09:32:28	36.55	36.70	36.70	+0.15	2	171
09:32:15	36.45	36.55	36.55	0	1	169
09:32:15	36.40	36.50	36.50	-0.05	1	168
09:32:15	36.40	36.50	36.50	-0.05	1	167
09:32:15	36.40	36.50	36.50	-0.05	1	166
09:32:15	36.40	36.50	36.50	-0.05	1	165
09:32:15	36.40	36.50	36.50	-0.05	1	164
09:32:15	36.40	36.45	36.45	-0.10	10	163
09:32:15	36.25	36.40	36.40	-0.15	3	153
09:26:32	36.40	36.45	36.40	-0.15	2	150
09:26:32	36.40	36.45	36.40	-0.15	1	148
09:26:32	36.25	36.40	36.40	-0.15	2	147
09:26:25	36.30	36.45	36.30	-0.25	4	145
09:26:25	36.30	36.45	36.30	-0.25	2	141
09:26:21	36.30	36.40	36.40	-0.15	1	139
09:25:24	36.30	36.40	36.40	-0.15	2	138
09:22:30	36.30	36.40	36.40	-0.15	2	136
09:22:20	36.30	36.40	36.30	-0.25	1	134
09:21:24	36.40	36.45	36.40	-0.15	2	133
09:21:12	36.30	36.40	36.40	-0.15	3	131
09:20:04	36.25	36.30	36.30	-0.25	2	128
09:19:25	36.25	36.30	36.30	-0.25	1	126
09:19:15	36.30	36.40	36.30	-0.25	2	125
09:17:26	36.30	36.45	36.30	-0.25	1	123
09:15:46	36.10	36.25	36.25	-0.30	1	122
09:15:46	36.10	36.25	36.25	-0.30	1	121
09:15:46	36.10	36.15	36.15	-0.40	5	120
09:14:10	36.00	36.10	36.10	-0.45	1	115
09:12:57	36.00	36.10	36.10	-0.45	3	114
09:12:44	36.10	36.15	36.10	-0.45	1	111
09:12:44	36.10	36.15	36.10	-0.45	5	110
09:10:38	36.20	36.25	36.15	-0.40	1	105
09:10:38	36.20	36.25	36.20	-0.35	1	104
09:10:16	36.10	36.20	36.20	-0.35	1	103
09:10:02	36.15	36.45	36.15	-0.40	2	102
09:09:04	36.15	36.45	36.15	-0.40	1	100
09:07:11	36.10	36.45	36.10	-0.45	1	99
09:05:54	36.50	36.55	36.50	-0.05	1	98
09:05:48	36.00	36.35	36.50	-0.05	1	97
09:05:48	36.00	36.35	36.35	-0.20	2	96
09:05:37	35.95	36.30	36.30	-0.25	3	94
09:05:28	35.75	36.00	36.00	-0.55	8	91
09:05:27	35.75	35.90	35.90	-0.65	1	83
09:05:12	35.65	35.90	35.90	-0.65	1	82
09:05:07	35.65	35.90	35.90	-0.65	1	81
09:05:05	35.60	35.90	35.90	-0.65	2	80
09:05:02	35.60	35.90	35.90	-0.65	1	78
09:04:47	35.60	35.80	35.80	-0.75	1	77
09:04:47	35.60	35.80	35.80	-0.75	3	76
09:04:25	35.80	35.90	35.80	-0.75	2	73
09:04:24	35.85	36.00	35.80	-0.75	1	71
09:04:24	35.85	36.00	35.85	-0.70	1	70
09:04:24	35.90	36.00	35.90	-0.65	1	69
09:04:24	35.90	36.00	35.90	-0.65	1	68
09:04:24	35.90	36.00	35.90	-0.65	2	67
09:04:24	36.00	36.35	36.00	-0.55	2	65
09:04:09	36.10	36.35	36.10	-0.45	1	63
09:04:09	36.10	36.35	36.10	-0.45	1	62
09:04:04	36.15	36.35	36.15	-0.40	1	61
09:04:04	36.15	36.35	36.15	-0.40	1	60
09:04:04	36.20	36.40	36.20	-0.35	1	59
09:04:04	36.20	36.40	36.20	-0.35	1	58
09:03:59	36.20	36.45	36.20	-0.35	3	57
09:03:59	36.20	36.45	36.20	-0.35	1	54
09:03:54	36.20	36.45	36.20	-0.35	1	53
09:02:05	36.20	36.50	36.20	-0.35	1	52
09:02:04	36.20	36.30	36.30	-0.25	1	51
09:01:54	36.20	36.30	36.20	-0.35	1	50
09:01:52	36.20	36.35	36.35	-0.20	1	49
09:01:50	36.25	36.35	36.25	-0.30	1	48
09:01:29	36.25	36.45	36.25	-0.30	2	47
09:01:29	36.25	36.45	36.25	-0.30	1	45
09:01:29	36.45	36.50	36.45	-0.10	1	44
09:01:29	36.45	36.50	36.45	-0.10	2	43
09:01:15	36.50	36.70	36.50	-0.05	1	41
09:01:13	36.50	36.70	36.50	-0.05	1	40
09:01:11	36.50	36.65	36.65	+0.10	2	39
09:01:08	36.55	36.75	36.55	0	2	37
09:01:08	36.55	36.75	36.55	0	4	35
09:01:08	36.60	36.75	36.60	+0.05	2	31
09:01:08	36.60	36.70	36.70	+0.15	2	29
09:00:45	36.75	36.85	36.75	+0.20	2	27
09:00:45	36.75	36.90	36.60	+0.05	4	25
09:00:45	36.75	36.90	36.75	+0.20	1	21
09:00:37	36.75	36.90	36.75	+0.20	1	20
09:00:33	36.85	36.90	36.90	+0.35	1	19
09:00:29	36.75	37.05	37.05	+0.50	1	18
09:00:26	36.75	37.05	37.05	+0.50	1	17
09:00:25	37.00	37.05	37.00	+0.45	1	16
09:00:23	37.00	37.05	37.00	+0.45	1	15
09:00:22	36.75	37.00	37.00	+0.45	1	14
09:00:20	36.75	37.00	37.00	+0.45	1	13
09:00:12	--	--	36.75	+0.20	12	12

　

【盤前焦點】台股反彈勁揚法人...

台積電ADR24日下跌0.46美元跌幅...

我的自選股

即時重大訊息

‧【歐股盤後】收黑☆
‧日月光投控ADR24日上漲0.05美元...
‧【金屬盤後】金價跌銅價漲☆

加密貨幣

比特幣BTC	63910.19	-2,497.08	-3.76%
以太幣ETH	3136.70	-83.21	-2.58%
瑞波幣XRP	0.523438	-0.02	-3.98%
比特幣現金BCH	471.19	-34.25	-6.78%
萊特幣LTC	82.83	-2.28	-2.68%
卡達幣ADA	0.465897	-0.03	-6.86%
波場幣TRX	0.114473	0.00	1.06%
恆星幣XLM	0.112256	-0.01	-4.39%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。