最新外資賣超263億提款聯電、鴻海布局金融航運股熱門國發基金：112年收入330億元台積電貢獻近6成

更新報價

飛　宏 (2457) 電子零組件業上市

42.55 ▲+0.55 +1.31% 1.48億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.55	3,479	42.55	23	42.65	4	42.00	43.60	41.50	42.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	42.55	42.65	42.55	+0.55	2	3479
13:30:00	42.55	42.65	42.55	+0.55	96	3477
13:24:57	42.65	42.75	42.75	+0.75	1	3381
13:24:55	42.65	42.75	42.65	+0.65	2	3380
13:24:53	42.65	42.70	42.70	+0.70	1	3378
13:24:53	42.65	42.70	42.70	+0.70	1	3377
13:24:53	42.65	42.70	42.70	+0.70	1	3376
13:24:51	42.65	42.70	42.70	+0.70	1	3375
13:24:46	42.60	42.65	42.65	+0.65	1	3374
13:24:46	42.60	42.65	42.65	+0.65	1	3373
13:24:45	42.60	42.65	42.65	+0.65	1	3372
13:24:45	42.60	42.65	42.65	+0.65	1	3371
13:24:41	42.60	42.65	42.65	+0.65	1	3370
13:24:39	42.60	42.65	42.60	+0.60	1	3369
13:24:28	42.60	42.65	42.60	+0.60	2	3368
13:24:24	42.60	42.65	42.60	+0.60	2	3366
13:24:09	42.60	42.65	42.60	+0.60	1	3364
13:24:07	42.60	42.65	42.60	+0.60	1	3363
13:24:04	42.60	42.65	42.65	+0.65	1	3362
13:24:04	42.60	42.65	42.60	+0.60	10	3361
13:24:02	42.60	42.65	42.65	+0.65	1	3351
13:23:35	42.60	42.65	42.60	+0.60	1	3350
13:23:35	42.50	42.60	42.60	+0.60	4	3349
13:23:34	42.50	42.60	42.60	+0.60	1	3345
13:23:29	42.50	42.60	42.60	+0.60	1	3344
13:23:21	42.50	42.60	42.60	+0.60	1	3343
13:22:54	42.50	42.55	42.55	+0.55	1	3342
13:22:54	42.50	42.55	42.55	+0.55	5	3341
13:22:40	42.50	42.55	42.50	+0.50	1	3336
13:22:39	42.50	42.55	42.55	+0.55	1	3335
13:22:21	42.50	42.55	42.50	+0.50	1	3334
13:22:20	42.50	42.55	42.50	+0.50	1	3333
13:22:17	42.50	42.55	42.50	+0.50	1	3332
13:22:14	42.45	42.50	42.50	+0.50	2	3331
13:21:43	42.45	42.50	42.45	+0.45	1	3329
13:21:32	42.45	42.55	42.45	+0.45	5	3328
13:21:15	42.45	42.55	42.55	+0.55	1	3323
13:21:13	42.45	42.50	42.50	+0.50	1	3322
13:21:13	42.45	42.50	42.50	+0.50	5	3321
13:20:55	42.45	42.50	42.45	+0.45	4	3316
13:20:34	42.45	42.50	42.50	+0.50	2	3312
13:18:54	42.45	42.50	42.50	+0.50	1	3310
13:18:47	42.45	42.50	42.45	+0.45	1	3309
13:18:18	42.45	42.50	42.45	+0.45	3	3308
13:18:15	42.45	42.50	42.45	+0.45	1	3305
13:17:58	42.40	42.50	42.40	+0.40	2	3304
13:17:40	42.40	42.45	42.45	+0.45	1	3302
13:17:38	42.40	42.45	42.45	+0.45	1	3301
13:17:32	42.40	42.45	42.45	+0.45	1	3300
13:17:13	42.40	42.45	42.45	+0.45	1	3299
13:17:12	42.40	42.45	42.40	+0.40	2	3298
13:17:06	42.40	42.45	42.40	+0.40	1	3296
13:17:02	42.40	42.45	42.45	+0.45	1	3295
13:16:47	42.40	42.45	42.40	+0.40	1	3294
13:16:08	42.40	42.45	42.45	+0.45	3	3293
13:15:36	42.40	42.45	42.45	+0.45	1	3290
13:15:14	42.45	42.50	42.45	+0.45	1	3289
13:15:04	42.45	42.50	42.45	+0.45	1	3288
13:15:03	42.45	42.50	42.50	+0.50	1	3287
13:14:58	42.40	42.50	42.40	+0.40	1	3286
13:14:56	42.40	42.45	42.45	+0.45	2	3285
13:14:42	42.35	42.40	42.40	+0.40	3	3283
13:14:42	42.35	42.40	42.40	+0.40	1	3280
13:14:36	42.35	42.40	42.40	+0.40	5	3279
13:14:35	42.35	42.40	42.35	+0.35	1	3274
13:14:24	42.40	42.45	42.40	+0.40	11	3273
13:14:04	42.35	42.40	42.40	+0.40	4	3262
13:14:02	42.40	42.45	42.40	+0.40	6	3258
13:13:51	42.40	42.45	42.40	+0.40	7	3252
13:13:47	42.40	42.45	42.40	+0.40	3	3245
13:13:28	42.40	42.45	42.40	+0.40	1	3242
13:12:56	42.40	42.45	42.40	+0.40	1	3241
13:12:11	42.40	42.45	42.45	+0.45	1	3240
13:12:03	42.40	42.45	42.45	+0.45	1	3239
13:11:39	42.40	42.45	42.45	+0.45	1	3238
13:11:33	42.40	42.45	42.45	+0.45	1	3237
13:10:37	42.40	42.50	42.50	+0.50	3	3236
13:10:21	42.40	42.50	42.50	+0.50	1	3233
13:10:10	42.40	42.50	42.50	+0.50	1	3232
13:10:09	42.40	42.50	42.50	+0.50	1	3231
13:10:07	42.40	42.45	42.45	+0.45	1	3230
13:10:05	42.40	42.45	42.45	+0.45	1	3229
13:09:54	42.40	42.45	42.45	+0.45	1	3228
13:09:49	42.40	42.50	42.40	+0.40	1	3227
13:09:39	42.40	42.45	42.45	+0.45	1	3226
13:09:30	42.35	42.40	42.40	+0.40	5	3225
13:09:30	42.35	42.40	42.35	+0.35	1	3220
13:09:28	42.35	42.40	42.40	+0.40	1	3219
13:08:26	42.40	42.45	42.40	+0.40	1	3218
13:08:21	42.40	42.45	42.40	+0.40	5	3217
13:08:06	42.40	42.45	42.40	+0.40	1	3212
13:08:05	42.40	42.45	42.40	+0.40	1	3211
13:07:57	42.40	42.45	42.40	+0.40	1	3210
13:07:53	42.40	42.45	42.40	+0.40	1	3209
13:07:51	42.40	42.45	42.45	+0.45	1	3208
13:07:23	42.40	42.45	42.45	+0.45	1	3207
13:07:22	42.40	42.45	42.45	+0.45	1	3206
13:07:16	42.45	42.50	42.45	+0.45	1	3205
13:06:57	42.40	42.50	42.40	+0.40	2	3204
13:06:54	42.40	42.50	42.50	+0.50	1	3202
13:06:47	42.35	42.40	42.40	+0.40	1	3201
13:06:47	42.35	42.40	42.40	+0.40	1	3200
13:06:47	42.35	42.40	42.40	+0.40	1	3199
13:06:47	42.35	42.40	42.40	+0.40	1	3198
13:06:45	42.35	42.40	42.40	+0.40	1	3197
13:06:45	42.35	42.40	42.40	+0.40	1	3196
13:06:43	42.35	42.40	42.40	+0.40	1	3195
13:06:42	42.35	42.40	42.40	+0.40	1	3194
13:06:17	42.35	42.40	42.40	+0.40	1	3193
13:06:16	42.35	42.40	42.40	+0.40	1	3192
13:06:14	42.35	42.40	42.40	+0.40	1	3191
13:06:13	42.35	42.45	42.35	+0.35	3	3190
13:06:10	42.35	42.40	42.40	+0.40	1	3187
13:06:04	42.40	42.45	42.40	+0.40	28	3186
13:06:04	42.45	42.50	42.45	+0.45	2	3158
13:05:57	42.45	42.50	42.45	+0.45	4	3156
13:05:43	42.45	42.50	42.45	+0.45	1	3152
13:05:02	42.45	42.50	42.45	+0.45	5	3151
13:04:50	42.45	42.50	42.50	+0.50	1	3146
13:04:35	42.45	42.50	42.45	+0.45	1	3145
13:04:30	42.45	42.50	42.45	+0.45	2	3144
13:04:28	42.45	42.50	42.45	+0.45	2	3142
13:04:18	42.45	42.55	42.45	+0.45	2	3140
13:04:11	42.45	42.50	42.45	+0.45	3	3138
13:04:10	42.45	42.55	42.45	+0.45	3	3135
13:04:05	42.50	42.55	42.50	+0.50	1	3132
13:04:05	42.50	42.55	42.50	+0.50	2	3131
13:04:05	42.50	42.55	42.50	+0.50	50	3129
13:04:02	42.50	42.55	42.50	+0.50	6	3079
13:04:00	42.50	42.55	42.50	+0.50	1	3073
13:03:51	42.50	42.55	42.50	+0.50	1	3072
13:03:42	42.50	42.55	42.50	+0.50	1	3071
13:02:44	42.55	42.60	42.55	+0.55	2	3070
13:02:44	42.55	42.60	42.55	+0.55	6	3068
13:02:17	42.55	42.60	42.60	+0.60	1	3062
13:01:18	42.60	42.65	42.60	+0.60	1	3061
13:01:18	42.60	42.65	42.60	+0.60	1	3060
13:01:18	42.60	42.65	42.60	+0.60	1	3059
13:01:18	42.60	42.65	42.60	+0.60	3	3058
13:01:00	42.60	42.65	42.65	+0.65	1	3055
12:59:59	42.65	42.70	42.65	+0.65	2	3054
12:59:31	42.60	42.65	42.65	+0.65	1	3052
12:59:27	42.60	42.65	42.65	+0.65	1	3051
12:59:05	42.60	42.65	42.65	+0.65	1	3050
12:58:19	42.65	42.70	42.65	+0.65	1	3049
12:57:45	42.60	42.65	42.65	+0.65	1	3048
12:57:45	42.60	42.65	42.65	+0.65	5	3047
12:57:32	42.60	42.65	42.65	+0.65	1	3042
12:55:57	42.55	42.60	42.60	+0.60	1	3041
12:55:49	42.55	42.60	42.60	+0.60	1	3040
12:55:38	42.55	42.60	42.60	+0.60	1	3039
12:54:57	42.60	42.65	42.60	+0.60	1	3038
12:54:35	42.55	42.60	42.60	+0.60	1	3037
12:53:19	42.55	42.60	42.60	+0.60	1	3036
12:52:41	42.55	42.60	42.60	+0.60	1	3035
12:52:14	42.55	42.60	42.60	+0.60	1	3034
12:52:07	42.55	42.60	42.60	+0.60	1	3033
12:51:59	42.55	42.60	42.55	+0.55	1	3032
12:51:55	42.55	42.60	42.55	+0.55	10	3031
12:51:23	42.55	42.60	42.55	+0.55	2	3021
12:51:14	42.55	42.60	42.55	+0.55	2	3019
12:50:27	42.60	42.65	42.60	+0.60	23	3017
12:50:22	42.60	42.75	42.60	+0.60	1	2994
12:50:22	42.70	42.75	42.70	+0.70	1	2993
12:49:39	42.60	42.70	42.70	+0.70	3	2992
12:49:29	42.65	42.70	42.65	+0.65	5	2989
12:49:24	42.65	42.70	42.65	+0.65	2	2984
12:49:01	42.65	42.70	42.65	+0.65	1	2982
12:48:29	42.70	42.75	42.70	+0.70	3	2981
12:48:25	42.70	42.75	42.70	+0.70	1	2978
12:48:17	42.65	42.70	42.70	+0.70	1	2977
12:47:24	42.65	42.70	42.70	+0.70	1	2976
12:47:11	42.65	42.70	42.70	+0.70	1	2975
12:46:55	42.65	42.70	42.70	+0.70	1	2974
12:46:02	42.65	42.70	42.65	+0.65	1	2973
12:45:13	42.65	42.70	42.65	+0.65	5	2972
12:45:12	42.65	42.70	42.70	+0.70	1	2967
12:45:05	42.65	42.70	42.65	+0.65	2	2966
12:45:04	42.65	42.70	42.65	+0.65	1	2964
12:44:49	42.65	42.70	42.65	+0.65	15	2963
12:44:45	42.65	42.70	42.65	+0.65	3	2948
12:44:23	42.65	42.70	42.65	+0.65	2	2945
12:44:10	42.65	42.70	42.70	+0.70	1	2943
12:43:35	42.65	42.70	42.65	+0.65	2	2942
12:43:01	42.65	42.70	42.70	+0.70	1	2940
12:41:15	42.60	42.70	42.70	+0.70	3	2939
12:40:06	42.60	42.70	42.70	+0.70	2	2936
12:39:55	42.60	42.70	42.60	+0.60	1	2934
12:39:43	42.65	42.70	42.65	+0.65	1	2933
12:39:40	42.65	42.70	42.65	+0.65	2	2932
12:39:35	42.65	42.70	42.65	+0.65	4	2930
12:38:25	42.65	42.70	42.65	+0.65	1	2926
12:38:01	42.65	42.70	42.70	+0.70	1	2925
12:37:50	42.65	42.70	42.70	+0.70	1	2924
12:37:40	42.65	42.75	42.65	+0.65	4	2923
12:36:47	42.60	42.70	42.60	+0.60	4	2919
12:36:31	42.60	42.65	42.65	+0.65	1	2915
12:36:21	42.65	42.70	42.65	+0.65	1	2914
12:36:10	42.60	42.70	42.60	+0.60	5	2913
12:35:30	42.60	42.70	42.60	+0.60	2	2908
12:35:28	42.60	42.65	42.65	+0.65	1	2906
12:35:20	42.60	42.65	42.60	+0.60	2	2905
12:35:17	42.65	42.70	42.65	+0.65	4	2903
12:35:09	42.70	42.75	42.70	+0.70	10	2899
12:34:22	42.70	42.75	42.70	+0.70	2	2889
12:34:14	42.70	42.75	42.70	+0.70	2	2887
12:34:10	42.70	42.75	42.75	+0.75	1	2885
12:34:06	42.70	42.75	42.75	+0.75	1	2884
12:33:43	42.75	42.80	42.75	+0.75	1	2883
12:33:38	42.70	42.75	42.75	+0.75	2	2882
12:33:12	42.70	42.80	42.70	+0.70	1	2880
12:33:07	42.70	42.80	42.70	+0.70	1	2879
12:33:05	42.70	42.80	42.70	+0.70	1	2878
12:33:01	42.70	42.80	42.70	+0.70	1	2877
12:32:48	42.70	42.80	42.70	+0.70	1	2876
12:32:48	42.75	42.80	42.75	+0.75	10	2875
12:32:48	42.80	42.85	42.80	+0.80	50	2865
12:32:00	42.80	42.85	42.85	+0.85	1	2815
12:31:52	42.80	42.85	42.85	+0.85	1	2814
12:31:46	42.80	42.85	42.85	+0.85	1	2813
12:30:54	42.85	42.90	42.85	+0.85	2	2812
12:30:36	42.85	42.90	42.85	+0.85	1	2810
12:30:11	42.85	42.90	42.85	+0.85	1	2809
12:29:53	42.85	42.90	42.85	+0.85	1	2808
12:29:53	42.85	42.90	42.85	+0.85	3	2807
12:29:53	42.85	42.90	42.85	+0.85	1	2804
12:29:29	42.85	42.90	42.85	+0.85	1	2803
12:29:05	42.85	42.90	42.85	+0.85	1	2802
12:29:03	42.85	42.90	42.85	+0.85	1	2801
12:28:51	42.85	42.90	42.85	+0.85	1	2800
12:27:14	42.90	42.95	42.90	+0.90	1	2799
12:27:04	42.85	42.95	42.85	+0.85	1	2798
12:26:19	42.90	42.95	42.90	+0.90	3	2797
12:26:15	42.90	42.95	42.90	+0.90	1	2794
12:26:07	42.90	42.95	42.90	+0.90	1	2793
12:25:53	42.90	42.95	42.90	+0.90	1	2792
12:25:51	42.90	42.95	42.95	+0.95	1	2791
12:24:58	42.90	42.95	42.95	+0.95	1	2790
12:24:43	42.90	42.95	42.95	+0.95	1	2789
12:23:29	42.85	42.90	42.90	+0.90	1	2788
12:23:16	42.90	42.95	42.90	+0.90	3	2787
12:22:39	42.95	43.05	42.95	+0.95	1	2784
12:22:32	42.95	43.10	42.95	+0.95	1	2783
12:22:08	42.95	43.10	43.10	+1.10	1	2782
12:22:03	43.00	43.10	43.00	+1.00	6	2781
12:22:03	43.05	43.10	43.05	+1.05	1	2775
12:21:45	43.05	43.10	43.05	+1.05	1	2774
12:21:41	43.05	43.10	43.05	+1.05	6	2773
12:21:36	43.05	43.10	43.10	+1.10	1	2767
12:21:30	43.05	43.10	43.10	+1.10	2	2766
12:21:25	43.05	43.10	43.15	+1.15	4	2764
12:21:25	43.05	43.10	43.10	+1.10	4	2760
12:21:11	43.05	43.10	43.05	+1.05	1	2756
12:21:10	43.05	43.10	43.05	+1.05	3	2755
12:21:06	43.10	43.15	43.10	+1.10	1	2752
12:20:59	43.00	43.10	43.10	+1.10	5	2751
12:20:57	43.05	43.10	43.05	+1.05	2	2746
12:20:51	43.05	43.15	43.15	+1.15	1	2744
12:20:51	43.05	43.15	43.15	+1.15	1	2743
12:20:43	43.05	43.15	43.15	+1.15	1	2742
12:20:43	43.05	43.15	43.15	+1.15	1	2741
12:20:42	43.10	43.15	43.10	+1.10	9	2740
12:20:42	43.15	43.20	43.15	+1.15	1	2731
12:20:36	43.10	43.20	43.20	+1.20	1	2730
12:20:35	43.15	43.20	43.15	+1.15	2	2729
12:20:34	43.10	43.20	43.20	+1.20	1	2727
12:20:27	43.10	43.20	43.20	+1.20	2	2726
12:20:24	43.15	43.20	43.15	+1.15	1	2724
12:20:20	43.15	43.20	43.15	+1.15	3	2723
12:20:20	43.20	43.25	43.20	+1.20	2	2720
12:20:15	43.15	43.20	43.20	+1.20	9	2718
12:20:15	43.15	43.20	43.20	+1.20	1	2709
12:20:15	43.15	43.20	43.20	+1.20	2	2708
12:20:12	43.10	43.20	43.20	+1.20	1	2706
12:20:06	43.10	43.20	43.20	+1.20	1	2705
12:20:06	43.10	43.20	43.20	+1.20	5	2704
12:20:03	43.10	43.20	43.10	+1.10	2	2699
12:20:01	43.10	43.20	43.20	+1.20	2	2697
12:19:55	43.15	43.20	43.10	+1.10	1	2695
12:19:55	43.15	43.20	43.15	+1.15	4	2694
12:19:53	43.15	43.20	43.20	+1.20	1	2690
12:19:51	43.10	43.15	43.15	+1.15	1	2689
12:19:51	43.10	43.15	43.15	+1.15	13	2688
12:19:46	43.10	43.15	43.15	+1.15	1	2675
12:19:45	43.10	43.15	43.15	+1.15	1	2674
12:19:43	43.10	43.20	43.10	+1.10	2	2673
12:19:41	43.10	43.20	43.10	+1.10	1	2671
12:19:39	43.00	43.15	43.20	+1.20	9	2670
12:19:39	43.00	43.15	43.15	+1.15	11	2661
12:19:39	43.00	43.10	43.10	+1.10	13	2650
12:19:39	42.95	43.05	43.10	+1.10	8	2637
12:19:39	42.95	43.05	43.05	+1.05	7	2629
12:19:38	42.90	43.00	43.00	+1.00	10	2622
12:19:37	42.80	42.90	42.95	+0.95	2	2612
12:19:37	42.80	42.90	42.90	+0.90	3	2610
12:19:35	42.80	42.90	42.90	+0.90	2	2607
12:18:59	42.85	42.90	42.85	+0.85	1	2605
12:18:44	42.80	42.90	42.80	+0.80	2	2604
12:18:24	42.80	42.90	42.80	+0.80	2	2602
12:18:00	42.85	42.90	42.85	+0.85	1	2600
12:17:58	42.85	42.90	42.85	+0.85	1	2599
12:16:53	42.85	42.90	42.85	+0.85	2	2598
12:16:53	42.85	42.90	42.85	+0.85	1	2596
12:16:51	42.85	42.90	42.85	+0.85	1	2595
12:16:37	42.85	42.95	42.85	+0.85	1	2594
12:16:32	42.85	42.95	42.85	+0.85	1	2593
12:16:24	42.90	42.95	42.85	+0.85	7	2592
12:16:24	42.90	42.95	42.90	+0.90	8	2585
12:16:24	42.90	42.95	42.90	+0.90	3	2577
12:16:24	42.90	42.95	42.90	+0.90	6	2574
12:16:24	42.90	42.95	42.90	+0.90	15	2568
12:15:53	42.95	43.00	42.95	+0.95	1	2553
12:15:49	42.95	43.00	42.95	+0.95	4	2552
12:14:52	42.90	42.95	42.95	+0.95	1	2548
12:14:37	42.90	43.00	43.00	+1.00	4	2547
12:14:35	42.90	43.00	43.00	+1.00	1	2543
12:12:55	42.90	43.00	43.00	+1.00	2	2542
12:12:08	42.90	42.95	43.00	+1.00	1	2540
12:12:08	42.90	42.95	42.95	+0.95	4	2539
12:11:37	42.90	42.95	42.95	+0.95	1	2535
12:11:27	42.90	42.95	42.95	+0.95	1	2534
12:11:07	42.90	42.95	42.95	+0.95	1	2533
12:09:07	42.90	42.95	42.95	+0.95	2	2532
12:08:55	42.90	42.95	42.95	+0.95	1	2530
12:08:46	42.90	42.95	42.90	+0.90	1	2529
12:08:31	42.95	43.00	42.90	+0.90	5	2528
12:08:31	42.95	43.00	42.95	+0.95	1	2523
12:08:30	42.95	43.00	43.00	+1.00	1	2522
12:08:28	42.90	42.95	42.95	+0.95	2	2521
12:07:58	42.85	42.95	42.95	+0.95	2	2519
12:07:44	42.90	42.95	42.90	+0.90	1	2517
12:07:39	42.90	42.95	42.90	+0.90	3	2516
12:05:35	42.90	42.95	42.90	+0.90	1	2513
12:04:53	42.90	43.00	42.90	+0.90	5	2512
12:04:53	42.90	43.00	42.90	+0.90	5	2507
12:04:52	42.95	43.00	42.90	+0.90	2	2502
12:04:52	42.95	43.00	42.95	+0.95	3	2500
12:04:51	42.95	43.00	42.95	+0.95	5	2497
12:04:16	42.95	43.00	42.95	+0.95	1	2492
12:02:54	42.95	43.00	42.95	+0.95	1	2491
12:02:47	42.95	43.00	43.00	+1.00	1	2490
12:02:47	42.95	43.00	42.95	+0.95	5	2489
12:01:15	42.95	43.00	42.95	+0.95	1	2484
12:00:33	42.95	43.00	42.95	+0.95	1	2483
11:59:32	42.95	43.00	42.95	+0.95	1	2482
11:59:27	42.95	43.00	42.95	+0.95	3	2481
11:59:08	42.95	43.00	42.95	+0.95	1	2478
11:59:05	42.95	43.00	43.00	+1.00	1	2477
11:57:55	43.00	43.05	43.00	+1.00	1	2476
11:57:34	43.00	43.05	43.00	+1.00	1	2475
11:57:15	43.00	43.05	43.00	+1.00	2	2474
11:56:07	43.05	43.10	43.05	+1.05	1	2472
11:56:07	43.05	43.10	43.05	+1.05	2	2471
11:55:53	43.00	43.10	43.00	+1.00	2	2469
11:55:53	43.05	43.10	43.05	+1.05	1	2467
11:55:08	42.95	43.05	43.05	+1.05	1	2466
11:55:06	43.00	43.05	43.00	+1.00	1	2465
11:54:59	43.00	43.05	43.00	+1.00	1	2464
11:54:57	43.00	43.10	43.00	+1.00	2	2463
11:54:45	43.00	43.10	43.00	+1.00	1	2461
11:54:44	43.05	43.10	43.05	+1.05	1	2460
11:54:09	43.00	43.10	43.10	+1.10	1	2459
11:53:50	43.00	43.10	43.00	+1.00	1	2458
11:53:11	42.95	43.00	43.00	+1.00	1	2457
11:52:58	42.95	43.00	43.00	+1.00	1	2456
11:52:27	42.90	43.00	43.00	+1.00	5	2455
11:52:11	42.90	43.00	43.00	+1.00	11	2450
11:51:46	42.90	42.95	42.95	+0.95	1	2439
11:51:24	42.95	43.00	42.95	+0.95	1	2438
11:51:17	42.95	43.00	43.00	+1.00	2	2437
11:51:01	42.90	43.00	43.00	+1.00	1	2435
11:51:01	42.90	43.00	43.00	+1.00	1	2434
11:51:00	42.95	43.00	43.00	+1.00	1	2433
11:50:57	42.95	43.00	43.00	+1.00	1	2432
11:50:57	42.95	43.00	43.00	+1.00	1	2431
11:50:56	42.95	43.00	43.00	+1.00	1	2430
11:50:55	42.95	43.00	43.00	+1.00	1	2429
11:50:51	42.95	43.00	43.00	+1.00	1	2428
11:50:43	42.95	43.00	43.00	+1.00	1	2427
11:49:12	42.80	42.95	42.95	+0.95	1	2426
11:49:12	42.80	42.95	42.95	+0.95	1	2425
11:49:11	42.80	42.95	42.95	+0.95	1	2424
11:49:09	42.80	42.90	42.90	+0.90	1	2423
11:49:07	42.80	42.85	42.85	+0.85	1	2422
11:48:30	42.80	42.85	42.80	+0.80	1	2421
11:48:11	42.80	42.85	42.80	+0.80	1	2420
11:48:10	42.80	42.85	42.80	+0.80	1	2419
11:48:06	42.80	42.85	42.80	+0.80	1	2418
11:48:05	42.80	42.85	42.80	+0.80	2	2417
11:47:54	42.80	42.85	42.80	+0.80	1	2415
11:47:03	42.85	42.90	42.80	+0.80	12	2414
11:47:03	42.85	42.90	42.85	+0.85	2	2402
11:46:47	42.85	42.90	42.85	+0.85	8	2400
11:46:40	42.85	42.90	42.85	+0.85	1	2392
11:46:07	42.90	43.00	42.90	+0.90	1	2391
11:45:33	42.90	43.00	42.90	+0.90	1	2390
11:44:43	42.95	43.00	42.85	+0.85	2	2389
11:44:43	42.95	43.00	42.90	+0.90	1	2387
11:44:43	42.95	43.00	42.95	+0.95	1	2386
11:44:15	42.85	42.95	43.00	+1.00	3	2385
11:44:15	42.85	42.95	42.95	+0.95	2	2382
11:43:54	42.80	42.85	42.85	+0.85	1	2380
11:43:54	42.85	42.90	42.85	+0.85	3	2379
11:43:51	42.85	42.95	42.85	+0.85	5	2376
11:43:50	42.85	42.95	42.85	+0.85	5	2371
11:43:49	42.85	42.95	42.85	+0.85	5	2366
11:43:48	42.90	42.95	42.85	+0.85	1	2361
11:43:48	42.90	42.95	42.90	+0.90	4	2360
11:43:28	42.85	42.95	42.95	+0.95	1	2356
11:43:24	42.85	42.95	42.85	+0.85	1	2355
11:42:19	42.85	43.00	42.85	+0.85	1	2354
11:42:07	42.85	42.90	42.90	+0.90	1	2353
11:42:06	42.90	43.00	42.90	+0.90	14	2352
11:41:50	42.90	43.00	42.90	+0.90	1	2338
11:41:28	42.90	42.95	42.90	+0.90	2	2337
11:41:18	42.90	42.95	42.90	+0.90	1	2335
11:40:32	42.90	42.95	42.90	+0.90	1	2334
11:40:19	42.85	42.90	42.90	+0.90	2	2333
11:40:13	42.85	42.90	42.90	+0.90	2	2331
11:39:52	42.90	42.95	42.90	+0.90	2	2329
11:39:37	42.90	42.95	42.90	+0.90	8	2327
11:39:18	42.90	42.95	42.90	+0.90	1	2319
11:38:25	42.90	42.95	42.95	+0.95	1	2318
11:38:15	42.90	42.95	42.90	+0.90	1	2317
11:38:13	42.90	42.95	42.95	+0.95	1	2316
11:37:53	42.90	42.95	42.95	+0.95	1	2315
11:37:41	42.85	42.90	42.90	+0.90	5	2314
11:37:41	42.90	42.95	42.90	+0.90	3	2309
11:37:36	42.85	42.90	42.90	+0.90	23	2306
11:37:36	42.90	42.95	42.90	+0.90	2	2283
11:37:25	42.90	42.95	42.90	+0.90	2	2281
11:37:19	42.85	42.90	42.90	+0.90	1	2279
11:37:19	42.85	42.90	42.90	+0.90	2	2278
11:37:19	42.90	42.95	42.90	+0.90	1	2276
11:37:17	42.90	42.95	42.90	+0.90	2	2275
11:36:25	42.85	42.90	42.90	+0.90	1	2273
11:36:25	42.90	43.00	42.90	+0.90	1	2272
11:36:17	42.90	43.00	42.90	+0.90	1	2271
11:35:55	42.90	43.00	43.00	+1.00	1	2270
11:35:45	42.95	43.00	42.95	+0.95	1	2269
11:35:44	42.90	43.00	42.90	+0.90	2	2268
11:35:38	42.95	43.00	42.95	+0.95	1	2266
11:35:32	42.95	43.00	42.95	+0.95	1	2265
11:35:26	42.95	43.00	42.95	+0.95	1	2264
11:35:14	43.00	43.10	43.00	+1.00	4	2263
11:35:07	43.00	43.10	43.00	+1.00	5	2259
11:34:42	43.05	43.10	43.05	+1.05	2	2254
11:34:33	43.05	43.10	43.05	+1.05	4	2252
11:33:56	43.05	43.10	43.10	+1.10	1	2248
11:33:45	43.05	43.10	43.10	+1.10	1	2247
11:33:34	43.05	43.10	43.10	+1.10	1	2246
11:33:19	43.05	43.10	43.05	+1.05	1	2245
11:33:01	43.10	43.15	43.10	+1.10	5	2244
11:32:24	43.15	43.20	43.15	+1.15	1	2239
11:32:20	43.15	43.20	43.15	+1.15	2	2238
11:32:00	43.10	43.20	43.20	+1.20	2	2236
11:31:52	43.10	43.20	43.10	+1.10	1	2234
11:31:51	43.10	43.15	43.15	+1.15	2	2233
11:31:38	43.10	43.15	43.15	+1.15	5	2231
11:31:36	43.10	43.15	43.15	+1.15	1	2226
11:31:34	43.10	43.15	43.10	+1.10	1	2225
11:30:55	43.10	43.15	43.10	+1.10	1	2224
11:30:38	43.05	43.10	43.10	+1.10	2	2223
11:29:58	43.05	43.15	43.05	+1.05	1	2221
11:29:58	43.05	43.15	43.05	+1.05	1	2220
11:29:56	43.05	43.10	43.10	+1.10	1	2219
11:29:42	43.00	43.05	43.05	+1.05	3	2218
11:29:35	42.95	43.00	43.00	+1.00	16	2215
11:28:24	42.95	43.00	42.95	+0.95	1	2199
11:28:01	42.85	43.00	43.00	+1.00	13	2198
11:28:01	42.85	42.90	42.90	+0.90	8	2185
11:28:01	42.90	43.00	42.90	+0.90	2	2177
11:27:59	42.90	43.00	42.90	+0.90	1	2175
11:27:57	42.90	43.00	42.90	+0.90	1	2174
11:27:54	42.90	43.00	42.90	+0.90	2	2173
11:27:37	42.90	43.00	42.90	+0.90	1	2171
11:27:36	42.90	43.00	42.90	+0.90	1	2170
11:27:36	42.90	43.00	42.90	+0.90	10	2169
11:27:19	42.95	43.00	42.95	+0.95	1	2159
11:26:13	43.00	43.05	43.00	+1.00	2	2158
11:25:52	43.00	43.05	43.00	+1.00	1	2156
11:25:48	43.00	43.05	43.00	+1.00	1	2155
11:25:23	43.00	43.10	43.00	+1.00	1	2154
11:25:16	43.05	43.10	43.05	+1.05	1	2153
11:25:07	43.05	43.10	43.05	+1.05	1	2152
11:24:44	43.05	43.15	43.05	+1.05	2	2151
11:24:21	43.00	43.10	43.10	+1.10	10	2149
11:24:21	42.95	43.05	43.05	+1.05	10	2139
11:24:21	42.95	43.05	43.05	+1.05	2	2129
11:24:21	42.95	43.05	43.05	+1.05	1	2127
11:24:17	42.90	43.00	43.00	+1.00	4	2126
11:24:17	42.90	42.95	42.95	+0.95	1	2122
11:24:17	42.95	43.00	42.95	+0.95	1	2121
11:24:17	42.95	43.00	42.95	+0.95	1	2120
11:24:17	42.95	43.00	42.95	+0.95	1	2119
11:24:17	43.00	43.05	43.00	+1.00	27	2118
11:24:10	43.00	43.05	43.00	+1.00	2	2091
11:23:46	43.05	43.10	43.05	+1.05	5	2089
11:23:30	43.05	43.10	43.05	+1.05	1	2084
11:23:29	43.05	43.10	43.10	+1.10	1	2083
11:23:24	43.05	43.10	43.05	+1.05	1	2082
11:23:19	43.05	43.10	43.05	+1.05	2	2081
11:23:11	43.05	43.10	43.05	+1.05	1	2079
11:23:05	43.05	43.10	43.05	+1.05	1	2078
11:22:56	43.05	43.10	43.05	+1.05	1	2077
11:22:44	43.05	43.15	43.05	+1.05	2	2076
11:22:42	43.05	43.10	43.10	+1.10	1	2074
11:22:33	43.05	43.10	43.10	+1.10	1	2073
11:22:31	43.05	43.10	43.05	+1.05	1	2072
11:22:31	43.10	43.15	43.10	+1.10	19	2071
11:22:24	43.10	43.20	43.10	+1.10	1	2052
11:22:16	43.15	43.20	43.15	+1.15	1	2051
11:22:15	43.15	43.20	43.15	+1.15	1	2050
11:22:13	43.15	43.20	43.15	+1.15	4	2049
11:21:41	43.15	43.20	43.20	+1.20	1	2045
11:21:21	43.15	43.20	43.20	+1.20	1	2044
11:20:32	43.15	43.20	43.20	+1.20	1	2043
11:19:12	43.10	43.20	43.20	+1.20	1	2042
11:19:02	43.10	43.15	43.20	+1.20	8	2041
11:19:02	43.10	43.15	43.15	+1.15	2	2033
11:18:47	43.10	43.15	43.10	+1.10	1	2031
11:18:35	43.10	43.15	43.10	+1.10	1	2030
11:17:40	43.10	43.15	43.15	+1.15	1	2029
11:17:26	43.10	43.20	43.20	+1.20	1	2028
11:17:25	43.10	43.20	43.10	+1.10	1	2027
11:16:24	43.20	43.25	43.20	+1.20	2	2026
11:16:19	43.20	43.25	43.20	+1.20	4	2024
11:16:17	43.20	43.25	43.20	+1.20	3	2020
11:15:57	43.20	43.25	43.20	+1.20	3	2017
11:14:53	43.20	43.25	43.20	+1.20	1	2014
11:14:40	43.10	43.20	43.20	+1.20	1	2013
11:13:57	43.05	43.15	43.20	+1.20	3	2012
11:13:57	43.05	43.15	43.15	+1.15	2	2009
11:13:42	43.10	43.15	43.10	+1.10	1	2007
11:13:23	43.10	43.20	43.10	+1.10	1	2006
11:13:17	43.15	43.20	43.15	+1.15	3	2005
11:12:51	43.15	43.20	43.15	+1.15	2	2002
11:12:37	43.15	43.25	43.15	+1.15	1	2000
11:12:35	43.05	43.15	43.15	+1.15	2	1999
11:12:35	43.05	43.15	43.15	+1.15	1	1997
11:11:58	43.05	43.10	43.10	+1.10	1	1996
11:11:57	43.10	43.15	43.10	+1.10	1	1995
11:11:57	43.10	43.15	43.10	+1.10	1	1994
11:11:44	43.10	43.15	43.10	+1.10	1	1993
11:11:32	43.10	43.15	43.10	+1.10	5	1992
11:11:23	43.10	43.15	43.10	+1.10	1	1987
11:11:23	43.10	43.15	43.10	+1.10	1	1986
11:11:12	43.10	43.15	43.10	+1.10	1	1985
11:11:03	43.10	43.15	43.10	+1.10	1	1984
11:11:01	43.10	43.15	43.10	+1.10	1	1983
11:10:54	43.10	43.15	43.10	+1.10	1	1982
11:10:53	43.10	43.15	43.10	+1.10	1	1981
11:10:48	43.15	43.20	43.15	+1.15	8	1980
11:10:37	43.15	43.20	43.15	+1.15	1	1972
11:10:25	43.20	43.25	43.20	+1.20	18	1971
11:10:11	43.20	43.30	43.30	+1.30	1	1953
11:10:04	43.25	43.30	43.25	+1.25	2	1952
11:09:48	43.25	43.30	43.25	+1.25	2	1950
11:09:36	43.25	43.30	43.30	+1.30	1	1948
11:09:10	43.30	43.35	43.30	+1.30	8	1947
11:09:03	43.30	43.35	43.30	+1.30	1	1939
11:09:03	43.25	43.30	43.30	+1.30	1	1938
11:09:00	43.25	43.30	43.30	+1.30	1	1937
11:08:58	43.25	43.30	43.30	+1.30	1	1936
11:08:56	43.25	43.30	43.25	+1.25	1	1935
11:08:56	43.30	43.35	43.30	+1.30	7	1934
11:08:43	43.30	43.35	43.30	+1.30	1	1927
11:08:36	43.30	43.35	43.35	+1.35	3	1926
11:08:20	43.30	43.35	43.35	+1.35	1	1923
11:08:15	43.30	43.35	43.35	+1.35	1	1922
11:08:13	43.30	43.35	43.35	+1.35	1	1921
11:08:10	43.30	43.35	43.35	+1.35	2	1920
11:08:00	43.30	43.35	43.35	+1.35	2	1918
11:07:57	43.30	43.35	43.35	+1.35	1	1916
11:07:56	43.25	43.30	43.30	+1.30	1	1915
11:07:54	43.25	43.35	43.35	+1.35	1	1914
11:07:50	43.25	43.35	43.35	+1.35	1	1913
11:07:39	43.25	43.30	43.30	+1.30	3	1912
11:07:09	43.20	43.30	43.30	+1.30	1	1909
11:07:05	43.20	43.30	43.20	+1.20	5	1908
11:06:43	43.20	43.35	43.35	+1.35	1	1903
11:06:42	43.20	43.30	43.30	+1.30	1	1902
11:06:40	43.20	43.30	43.30	+1.30	1	1901
11:06:03	43.20	43.30	43.20	+1.20	1	1900
11:05:56	43.20	43.30	43.20	+1.20	1	1899
11:05:50	43.15	43.20	43.20	+1.20	2	1898
11:05:47	43.30	43.35	43.30	+1.30	1	1896
11:05:47	43.15	43.20	43.30	+1.30	5	1895
11:05:47	43.15	43.20	43.20	+1.20	4	1890
11:05:47	43.15	43.20	43.20	+1.20	1	1886
11:05:40	43.20	43.30	43.20	+1.20	3	1885
11:05:34	43.20	43.30	43.20	+1.20	1	1882
11:05:34	43.20	43.25	43.30	+1.30	4	1881
11:05:34	43.20	43.25	43.25	+1.25	1	1877
11:05:25	43.20	43.30	43.20	+1.20	5	1876
11:05:13	43.30	43.35	43.30	+1.30	1	1871
11:05:13	43.20	43.30	43.30	+1.30	2	1870
11:05:01	43.25	43.35	43.25	+1.25	6	1868
11:05:01	43.30	43.35	43.30	+1.30	1	1862
11:04:52	43.25	43.35	43.35	+1.35	1	1861
11:04:48	43.30	43.35	43.30	+1.30	1	1860
11:04:41	43.30	43.40	43.30	+1.30	10	1859
11:04:41	43.30	43.40	43.40	+1.40	1	1849
11:04:40	43.35	43.40	43.35	+1.35	2	1848
11:04:33	43.35	43.40	43.35	+1.35	2	1846
11:04:31	43.35	43.40	43.35	+1.35	1	1844
11:04:27	43.35	43.40	43.35	+1.35	1	1843
11:04:17	43.35	43.40	43.35	+1.35	1	1842
11:04:16	43.35	43.40	43.35	+1.35	1	1841
11:04:15	43.30	43.35	43.35	+1.35	1	1840
11:04:06	43.35	43.40	43.35	+1.35	1	1839
11:03:57	43.30	43.35	43.35	+1.35	1	1838
11:03:53	43.30	43.35	43.35	+1.35	1	1837
11:03:46	43.30	43.35	43.30	+1.30	1	1836
11:03:38	43.35	43.40	43.35	+1.35	1	1835
11:03:34	43.35	43.40	43.40	+1.40	1	1834
11:03:34	43.30	43.35	43.35	+1.35	1	1833
11:03:34	43.30	43.35	43.35	+1.35	2	1832
11:03:34	43.30	43.35	43.35	+1.35	4	1830
11:03:31	43.30	43.35	43.35	+1.35	5	1826
11:03:21	43.30	43.35	43.35	+1.35	5	1821
11:03:20	43.30	43.35	43.30	+1.30	1	1816
11:03:17	43.30	43.35	43.30	+1.30	1	1815
11:03:11	43.25	43.30	43.30	+1.30	1	1814
11:03:05	43.25	43.30	43.30	+1.30	1	1813
11:03:03	43.25	43.30	43.30	+1.30	2	1812
11:03:01	43.25	43.30	43.30	+1.30	1	1810
11:03:00	43.30	43.35	43.30	+1.30	26	1809
11:02:54	43.30	43.35	43.30	+1.30	1	1783
11:02:54	43.30	43.35	43.30	+1.30	1	1782
11:02:52	43.25	43.30	43.30	+1.30	7	1781
11:02:50	43.25	43.30	43.30	+1.30	5	1774
11:02:33	43.25	43.30	43.25	+1.25	1	1769
11:02:14	43.25	43.30	43.30	+1.30	2	1768
11:02:08	43.30	43.35	43.30	+1.30	1	1766
11:02:02	43.30	43.35	43.30	+1.30	1	1765
11:01:55	43.30	43.35	43.35	+1.35	1	1764
11:01:50	43.30	43.35	43.35	+1.35	2	1763
11:01:47	43.30	43.35	43.35	+1.35	1	1761
11:01:43	43.25	43.35	43.35	+1.35	2	1760
11:01:43	43.25	43.30	43.30	+1.30	10	1758
11:01:40	43.25	43.30	43.30	+1.30	2	1748
11:01:30	43.25	43.30	43.30	+1.30	1	1746
11:01:04	43.25	43.30	43.30	+1.30	1	1745
11:00:59	43.25	43.30	43.25	+1.25	1	1744
11:00:46	43.25	43.30	43.25	+1.25	1	1743
11:00:42	43.25	43.30	43.25	+1.25	1	1742
11:00:28	43.20	43.25	43.25	+1.25	2	1741
11:00:28	43.20	43.25	43.25	+1.25	1	1739
11:00:16	43.15	43.25	43.25	+1.25	4	1738
11:00:14	43.15	43.20	43.20	+1.20	6	1734
11:00:12	43.15	43.20	43.20	+1.20	1	1728
11:00:10	43.15	43.20	43.20	+1.20	1	1727
11:00:05	43.15	43.20	43.20	+1.20	2	1726
11:00:02	43.15	43.20	43.20	+1.20	2	1724
11:00:01	43.15	43.20	43.20	+1.20	1	1722
11:00:00	43.15	43.20	43.20	+1.20	10	1721
10:59:43	43.15	43.20	43.20	+1.20	1	1711
10:59:41	43.10	43.15	43.15	+1.15	1	1710
10:59:41	43.10	43.15	43.15	+1.15	3	1709
10:59:36	43.10	43.15	43.15	+1.15	1	1706
10:59:36	43.10	43.15	43.10	+1.10	2	1705
10:59:34	43.05	43.10	43.10	+1.10	28	1703
10:59:34	43.05	43.10	43.10	+1.10	1	1675
10:59:34	43.05	43.10	43.10	+1.10	10	1674
10:59:15	43.05	43.10	43.10	+1.10	1	1664
10:59:04	43.05	43.10	43.05	+1.05	1	1663
10:59:03	43.05	43.10	43.05	+1.05	1	1662
10:59:03	43.10	43.15	43.10	+1.10	4	1661
10:58:50	43.10	43.15	43.10	+1.10	1	1657
10:58:50	43.10	43.15	43.10	+1.10	1	1656
10:58:49	43.10	43.15	43.10	+1.10	1	1655
10:58:48	43.05	43.10	43.10	+1.10	1	1654
10:58:24	43.05	43.15	43.05	+1.05	1	1653
10:58:24	43.05	43.15	43.05	+1.05	3	1652
10:58:13	43.05	43.20	43.05	+1.05	1	1649
10:58:03	43.05	43.10	43.10	+1.10	1	1648
10:58:03	43.05	43.10	43.10	+1.10	2	1647
10:58:01	43.05	43.15	43.15	+1.15	1	1645
10:57:39	43.05	43.10	43.10	+1.10	9	1644
10:57:39	43.10	43.15	43.10	+1.10	1	1635
10:57:35	43.10	43.15	43.10	+1.10	2	1634
10:57:27	43.05	43.10	43.10	+1.10	1	1632
10:57:03	43.10	43.15	43.10	+1.10	2	1631
10:57:02	43.10	43.20	43.10	+1.10	2	1629
10:56:59	43.10	43.20	43.10	+1.10	1	1627
10:56:58	43.10	43.20	43.10	+1.10	1	1626
10:56:56	43.10	43.15	43.15	+1.15	1	1625
10:56:54	43.10	43.20	43.10	+1.10	2	1624
10:56:54	43.10	43.20	43.20	+1.20	1	1622
10:56:48	43.10	43.15	43.15	+1.15	1	1621
10:56:48	43.10	43.15	43.15	+1.15	1	1620
10:56:47	43.10	43.15	43.15	+1.15	1	1619
10:56:46	43.10	43.15	43.15	+1.15	2	1618
10:56:31	43.20	43.25	43.20	+1.20	14	1616
10:56:25	43.25	43.30	43.25	+1.25	3	1602
10:56:01	43.25	43.30	43.30	+1.30	1	1599
10:55:53	43.25	43.30	43.25	+1.25	1	1598
10:55:53	43.25	43.30	43.25	+1.25	1	1597
10:55:31	43.25	43.30	43.30	+1.30	1	1596
10:55:26	43.25	43.30	43.30	+1.30	10	1595
10:55:20	43.25	43.30	43.30	+1.30	1	1585
10:55:10	43.25	43.30	43.30	+1.30	1	1584
10:54:56	43.25	43.30	43.25	+1.25	2	1583
10:54:50	43.25	43.30	43.25	+1.25	1	1581
10:54:45	43.20	43.25	43.25	+1.25	1	1580
10:54:43	43.20	43.25	43.25	+1.25	1	1579
10:54:30	43.20	43.25	43.25	+1.25	2	1578
10:54:26	43.20	43.25	43.20	+1.20	1	1576
10:54:17	43.20	43.25	43.25	+1.25	3	1575
10:54:09	43.25	43.30	43.25	+1.25	5	1572
10:53:58	43.25	43.30	43.25	+1.25	1	1567
10:53:49	43.30	43.35	43.30	+1.30	4	1566
10:53:47	43.30	43.35	43.30	+1.30	1	1562
10:53:41	43.30	43.35	43.30	+1.30	1	1561
10:53:34	43.35	43.40	43.35	+1.35	1	1560
10:53:27	43.30	43.35	43.35	+1.35	4	1559
10:53:08	43.30	43.35	43.35	+1.35	3	1555
10:53:04	43.30	43.35	43.35	+1.35	2	1552
10:53:02	43.30	43.35	43.35	+1.35	2	1550
10:53:00	43.30	43.35	43.35	+1.35	2	1548
10:52:58	43.35	43.40	43.35	+1.35	1	1546
10:52:57	43.30	43.35	43.35	+1.35	2	1545
10:52:56	43.30	43.35	43.35	+1.35	1	1543
10:52:56	43.35	43.40	43.35	+1.35	2	1542
10:52:55	43.35	43.40	43.35	+1.35	1	1540
10:52:55	43.35	43.40	43.35	+1.35	1	1539
10:52:51	43.35	43.40	43.35	+1.35	1	1538
10:52:42	43.35	43.40	43.40	+1.40	1	1537
10:52:37	43.35	43.40	43.40	+1.40	2	1536
10:52:36	43.35	43.40	43.35	+1.35	1	1534
10:52:24	43.35	43.40	43.40	+1.40	1	1533
10:52:19	43.35	43.45	43.35	+1.35	1	1532
10:52:15	43.30	43.35	43.35	+1.35	1	1531
10:52:13	43.40	43.45	43.40	+1.40	1	1530
10:52:12	43.30	43.40	43.40	+1.40	4	1529
10:52:12	43.35	43.40	43.35	+1.35	2	1525
10:52:07	43.40	43.45	43.40	+1.40	2	1523
10:52:05	43.40	43.45	43.40	+1.40	1	1521
10:52:04	43.40	43.45	43.40	+1.40	1	1520
10:52:03	43.40	43.45	43.40	+1.40	4	1519
10:52:02	43.40	43.50	43.40	+1.40	1	1515
10:51:57	43.40	43.45	43.45	+1.45	2	1514
10:51:53	43.45	43.50	43.45	+1.45	1	1512
10:51:52	43.45	43.50	43.50	+1.50	1	1511
10:51:50	43.45	43.50	43.45	+1.45	3	1510
10:51:48	43.45	43.50	43.45	+1.45	1	1507
10:51:47	43.45	43.50	43.50	+1.50	1	1506
10:51:47	43.45	43.50	43.50	+1.50	2	1505
10:51:43	43.45	43.50	43.45	+1.45	1	1503
10:51:40	43.45	43.50	43.45	+1.45	1	1502
10:51:40	43.45	43.50	43.45	+1.45	1	1501
10:51:40	43.40	43.45	43.45	+1.45	7	1500
10:51:38	43.40	43.45	43.45	+1.45	2	1493
10:51:31	43.40	43.45	43.45	+1.45	1	1491
10:51:30	43.40	43.45	43.50	+1.50	1	1490
10:51:30	43.40	43.45	43.45	+1.45	1	1489
10:51:28	43.45	43.50	43.45	+1.45	2	1488
10:51:27	43.45	43.50	43.45	+1.45	1	1486
10:51:25	43.45	43.50	43.50	+1.50	1	1485
10:51:23	43.45	43.50	43.45	+1.45	1	1484
10:51:22	43.45	43.50	43.50	+1.50	3	1483
10:51:21	43.45	43.50	43.45	+1.45	1	1480
10:51:21	43.45	43.50	43.45	+1.45	1	1479
10:51:19	43.45	43.50	43.45	+1.45	2	1478
10:51:14	43.40	43.45	43.45	+1.45	1	1476
10:51:13	43.40	43.45	43.40	+1.40	1	1475
10:51:10	43.40	43.50	43.50	+1.50	1	1474
10:51:09	43.40	43.50	43.40	+1.40	1	1473
10:51:09	43.40	43.50	43.50	+1.50	1	1472
10:51:08	43.45	43.50	43.45	+1.45	1	1471
10:51:08	43.40	43.45	43.45	+1.45	1	1470
10:51:07	43.40	43.50	43.50	+1.50	1	1469
10:51:06	43.40	43.50	43.50	+1.50	1	1468
10:51:05	43.40	43.45	43.50	+1.50	3	1467
10:51:05	43.40	43.45	43.45	+1.45	2	1464
10:51:04	43.40	43.45	43.40	+1.40	1	1462
10:51:03	43.35	43.50	43.35	+1.35	2	1461
10:51:03	43.45	43.50	43.45	+1.45	2	1459
10:51:00	43.45	43.50	43.50	+1.50	1	1457
10:50:59	43.45	43.55	43.45	+1.45	1	1456
10:50:59	43.45	43.50	43.50	+1.50	1	1455
10:50:59	43.45	43.50	43.50	+1.50	1	1454
10:50:58	43.45	43.50	43.50	+1.50	1	1453
10:50:57	43.45	43.60	43.60	+1.60	1	1452
10:50:56	43.55	43.60	43.55	+1.55	1	1451
10:50:56	43.45	43.55	43.55	+1.55	1	1450
10:50:56	43.45	43.55	43.60	+1.60	4	1449
10:50:56	43.45	43.55	43.55	+1.55	1	1445
10:50:55	43.40	43.55	43.55	+1.55	1	1444
10:50:55	43.40	43.55	43.55	+1.55	1	1443
10:50:55	43.40	43.50	43.50	+1.50	20	1442
10:50:55	43.40	43.50	43.50	+1.50	5	1422
10:50:55	43.40	43.50	43.50	+1.50	5	1417
10:50:55	43.40	43.50	43.50	+1.50	7	1412
10:50:55	43.40	43.50	43.40	+1.40	1	1405
10:50:55	43.40	43.50	43.50	+1.50	5	1404
10:50:55	43.35	43.45	43.50	+1.50	4	1399
10:50:55	43.35	43.45	43.45	+1.45	1	1395
10:50:54	43.35	43.45	43.50	+1.50	4	1394
10:50:54	43.35	43.45	43.45	+1.45	1	1390
10:50:54	43.35	43.45	43.45	+1.45	5	1389
10:50:54	43.35	43.40	43.50	+1.50	3	1384
10:50:54	43.35	43.40	43.45	+1.45	1	1381
10:50:54	43.35	43.40	43.40	+1.40	1	1380
10:50:54	43.35	43.40	43.35	+1.35	1	1379
10:50:54	43.30	43.35	43.35	+1.35	1	1378
10:50:53	43.30	43.45	43.30	+1.30	2	1377
10:50:53	43.30	43.40	43.45	+1.45	4	1375
10:50:53	43.30	43.40	43.40	+1.40	1	1371
10:50:53	43.30	43.40	43.45	+1.45	3	1370
10:50:53	43.30	43.40	43.40	+1.40	2	1367
10:50:53	43.25	43.30	43.40	+1.40	4	1365
10:50:53	43.25	43.30	43.30	+1.30	1	1361
10:50:52	43.20	43.35	43.35	+1.35	5	1360
10:50:52	43.20	43.30	43.30	+1.30	5	1355
10:50:52	43.20	43.25	43.30	+1.30	4	1350
10:50:52	43.20	43.25	43.25	+1.25	1	1346
10:50:49	43.20	43.25	43.25	+1.25	2	1345
10:50:48	43.20	43.25	43.25	+1.25	1	1343
10:50:48	43.20	43.25	43.20	+1.20	2	1342
10:50:47	43.20	43.25	43.25	+1.25	1	1340
10:50:47	43.20	43.25	43.25	+1.25	1	1339
10:50:41	43.15	43.20	43.20	+1.20	4	1338
10:50:41	43.15	43.20	43.20	+1.20	5	1334
10:50:36	43.10	43.20	43.20	+1.20	10	1329
10:50:35	43.15	43.20	43.15	+1.15	1	1319
10:50:29	43.10	43.15	43.15	+1.15	1	1318
10:50:25	43.15	43.20	43.15	+1.15	1	1317
10:50:25	43.15	43.20	43.15	+1.15	2	1316
10:50:22	43.15	43.20	43.15	+1.15	1	1314
10:50:17	43.15	43.20	43.20	+1.20	1	1313
10:50:16	43.15	43.20	43.15	+1.15	1	1312
10:50:16	43.15	43.20	43.20	+1.20	1	1311
10:50:14	43.10	43.20	43.20	+1.20	1	1310
10:50:08	43.10	43.20	43.20	+1.20	10	1309
10:50:08	43.10	43.20	43.20	+1.20	1	1299
10:50:04	43.10	43.20	43.20	+1.20	1	1298
10:50:03	43.15	43.20	43.15	+1.15	1	1297
10:50:03	43.15	43.20	43.15	+1.15	1	1296
10:50:03	43.15	43.20	43.15	+1.15	1	1295
10:50:02	43.15	43.20	43.20	+1.20	1	1294
10:50:01	43.15	43.20	43.15	+1.15	1	1293
10:49:57	43.15	43.25	43.25	+1.25	2	1292
10:49:57	43.15	43.20	43.20	+1.20	1	1290
10:49:57	43.20	43.25	43.20	+1.20	9	1289
10:49:57	43.20	43.25	43.20	+1.20	1	1280
10:49:55	43.20	43.25	43.25	+1.25	1	1279
10:49:55	43.20	43.25	43.20	+1.20	5	1278
10:49:54	43.20	43.25	43.25	+1.25	2	1273
10:49:53	43.20	43.25	43.25	+1.25	1	1271
10:49:52	43.20	43.25	43.25	+1.25	1	1270
10:49:50	43.20	43.25	43.20	+1.20	1	1269
10:49:50	43.20	43.25	43.20	+1.20	1	1268
10:49:49	43.20	43.25	43.20	+1.20	1	1267
10:49:49	43.20	43.30	43.20	+1.20	8	1266
10:49:47	43.20	43.30	43.20	+1.20	4	1258
10:49:47	43.20	43.25	43.25	+1.25	1	1254
10:49:47	43.20	43.25	43.25	+1.25	5	1253
10:49:46	43.20	43.25	43.25	+1.25	1	1248
10:49:46	43.15	43.20	43.20	+1.20	2	1247
10:49:45	43.15	43.20	43.20	+1.20	10	1245
10:49:45	43.15	43.20	43.20	+1.20	4	1235
10:49:45	43.15	43.20	43.20	+1.20	1	1231
10:49:43	43.15	43.20	43.20	+1.20	2	1230
10:49:42	43.15	43.20	43.20	+1.20	1	1228
10:49:42	43.15	43.20	43.20	+1.20	9	1227
10:49:42	43.15	43.20	43.20	+1.20	1	1218
10:49:41	43.15	43.20	43.15	+1.15	1	1217
10:49:41	43.15	43.20	43.20	+1.20	1	1216
10:49:40	43.15	43.20	43.20	+1.20	4	1215
10:49:39	43.15	43.20	43.20	+1.20	1	1211
10:49:38	43.10	43.20	43.20	+1.20	1	1210
10:49:38	43.10	43.15	43.20	+1.20	1	1209
10:49:38	43.10	43.15	43.15	+1.15	2	1208
10:49:36	43.05	43.10	43.10	+1.10	1	1206
10:49:35	43.05	43.10	43.10	+1.10	1	1205
10:49:35	43.05	43.10	43.10	+1.10	1	1204
10:49:35	43.05	43.10	43.10	+1.10	1	1203
10:49:34	43.05	43.10	43.05	+1.05	1	1202
10:49:32	43.05	43.10	43.10	+1.10	1	1201
10:49:30	42.95	43.05	43.05	+1.05	2	1200
10:49:30	42.95	43.05	43.05	+1.05	1	1198
10:49:30	42.95	43.00	43.00	+1.00	24	1197
10:49:30	42.95	43.00	43.00	+1.00	4	1173
10:49:30	42.95	43.00	43.00	+1.00	1	1169
10:49:29	42.95	43.00	43.00	+1.00	1	1168
10:49:28	42.95	43.00	43.00	+1.00	6	1167
10:49:28	42.95	43.00	43.00	+1.00	30	1161
10:49:22	42.80	42.95	42.95	+0.95	11	1131
10:49:22	42.80	42.95	42.95	+0.95	3	1120
10:49:22	42.80	42.90	42.90	+0.90	15	1117
10:49:22	42.80	42.90	42.80	+0.80	1	1102
10:49:22	42.80	42.90	42.90	+0.90	5	1101
10:49:21	42.80	42.85	42.85	+0.85	19	1096
10:49:21	42.75	42.80	42.80	+0.80	26	1077
10:49:17	42.70	42.75	42.75	+0.75	2	1051
10:49:15	42.70	42.80	42.80	+0.80	1	1049
10:49:13	42.70	42.75	42.75	+0.75	4	1048
10:49:08	42.75	42.80	42.75	+0.75	1	1044
10:49:08	42.75	42.80	42.75	+0.75	1	1043
10:49:02	42.75	42.80	42.75	+0.75	1	1042
10:48:59	42.75	42.80	42.75	+0.75	1	1041
10:48:58	42.75	42.80	42.75	+0.75	1	1040
10:48:45	42.75	42.80	42.75	+0.75	2	1039
10:48:37	42.70	42.80	42.70	+0.70	3	1037
10:48:33	42.70	42.80	42.80	+0.80	5	1034
10:48:32	42.65	42.70	42.70	+0.70	1	1029
10:48:32	42.65	42.70	42.70	+0.70	2	1028
10:48:32	42.70	42.80	42.70	+0.70	2	1026
10:48:32	42.65	42.75	42.80	+0.80	13	1024
10:48:32	42.65	42.75	42.75	+0.75	6	1011
10:48:28	42.65	42.75	42.65	+0.65	1	1005
10:48:24	42.60	42.75	42.75	+0.75	1	1004
10:48:21	42.70	42.75	42.70	+0.70	15	1003
10:48:21	42.75	42.80	42.75	+0.75	4	988
10:48:20	42.75	42.80	42.75	+0.75	1	984
10:48:17	42.75	42.80	42.75	+0.75	1	983
10:48:15	42.75	42.80	42.80	+0.80	1	982
10:48:15	42.75	42.80	42.80	+0.80	1	981
10:48:14	42.75	42.80	42.75	+0.75	1	980
10:48:08	42.70	42.75	42.75	+0.75	1	979
10:47:56	42.75	42.80	42.75	+0.75	1	978
10:47:50	42.75	42.80	42.75	+0.75	6	977
10:47:44	42.80	42.85	42.80	+0.80	1	971
10:47:43	42.75	42.80	42.80	+0.80	1	970
10:47:42	42.75	42.80	42.75	+0.75	1	969
10:47:38	42.70	42.80	42.80	+0.80	2	968
10:47:35	42.70	42.80	42.70	+0.70	1	966
10:47:33	42.75	42.85	42.75	+0.75	1	965
10:47:32	42.80	42.85	42.80	+0.80	2	964
10:47:32	42.75	42.85	42.85	+0.85	1	962
10:47:26	42.75	42.85	42.85	+0.85	1	961
10:47:23	42.70	42.80	42.80	+0.80	1	960
10:47:22	42.70	42.80	42.80	+0.80	1	959
10:47:22	42.70	42.80	42.80	+0.80	3	958
10:47:19	42.75	42.80	42.75	+0.75	3	955
10:47:18	42.80	42.85	42.80	+0.80	1	952
10:47:17	42.80	42.85	42.80	+0.80	1	951
10:47:17	42.80	42.85	42.80	+0.80	3	950
10:47:15	42.80	42.85	42.80	+0.80	1	947
10:47:12	42.75	42.85	42.85	+0.85	2	946
10:47:12	42.75	42.85	42.85	+0.85	1	944
10:47:11	42.75	42.80	42.80	+0.80	1	943
10:47:11	42.75	42.80	42.80	+0.80	3	942
10:47:11	42.75	42.80	42.80	+0.80	20	939
10:47:11	42.75	42.80	42.80	+0.80	1	919
10:47:11	42.75	42.80	42.75	+0.75	1	918
10:47:07	42.70	42.75	42.75	+0.75	2	917
10:47:07	42.70	42.75	42.75	+0.75	1	915
10:47:04	42.70	42.75	42.75	+0.75	1	914
10:47:00	42.65	42.80	42.80	+0.80	4	913
10:46:59	42.65	42.75	42.75	+0.75	1	909
10:46:59	42.65	42.80	42.80	+0.80	1	908
10:46:55	42.60	42.75	42.75	+0.75	3	907
10:46:54	42.60	42.75	42.75	+0.75	8	904
10:46:54	42.55	42.70	42.70	+0.70	18	896
10:46:54	42.55	42.65	42.65	+0.65	1	878
10:46:50	42.55	42.65	42.65	+0.65	1	877
10:46:41	42.55	42.70	42.55	+0.55	1	876
10:46:40	42.55	42.65	42.65	+0.65	1	875
10:46:40	42.50	42.60	42.65	+0.65	7	874
10:46:40	42.50	42.60	42.60	+0.60	3	867
10:46:37	42.50	42.55	42.55	+0.55	1	864
10:46:33	42.55	42.60	42.55	+0.55	2	863
10:46:32	42.55	42.60	42.60	+0.60	1	861
10:46:25	42.55	42.60	42.55	+0.55	1	860
10:46:22	42.55	42.60	42.55	+0.55	1	859
10:46:22	42.55	42.60	42.55	+0.55	1	858
10:46:21	42.55	42.60	42.55	+0.55	3	857
10:46:20	42.55	42.60	42.55	+0.55	2	854
10:46:16	42.55	42.60	42.55	+0.55	1	852
10:46:16	42.50	42.60	42.50	+0.50	1	851
10:46:16	42.50	42.60	42.50	+0.50	1	850
10:46:15	42.50	42.55	42.55	+0.55	1	849
10:46:11	42.50	42.55	42.55	+0.55	2	848
10:45:52	42.50	42.60	42.50	+0.50	1	846
10:45:51	42.50	42.55	42.55	+0.55	1	845
10:45:34	42.45	42.60	42.45	+0.45	1	844
10:45:33	42.45	42.65	42.45	+0.45	1	843
10:45:32	42.60	42.65	42.60	+0.60	1	842
10:45:31	42.60	42.65	42.60	+0.60	1	841
10:45:30	42.60	42.65	42.60	+0.60	1	840
10:45:30	42.60	42.65	42.65	+0.65	1	839
10:45:29	42.60	42.65	42.60	+0.60	1	838
10:45:29	42.60	42.65	42.60	+0.60	1	837
10:45:26	42.50	42.60	42.60	+0.60	3	836
10:45:26	42.50	42.60	42.60	+0.60	1	833
10:45:26	42.50	42.60	42.60	+0.60	2	832
10:45:24	42.50	42.60	42.60	+0.60	1	830
10:45:24	42.55	42.60	42.55	+0.55	1	829
10:45:23	42.55	42.60	42.55	+0.55	1	828
10:45:19	42.55	42.60	42.60	+0.60	1	827
10:45:19	42.55	42.60	42.60	+0.60	13	826
10:45:18	42.55	42.60	42.60	+0.60	1	813
10:45:18	42.55	42.60	42.60	+0.60	2	812
10:45:14	42.45	42.50	42.50	+0.50	3	810
10:45:14	42.45	42.50	42.50	+0.50	4	807
10:45:06	42.35	42.50	42.50	+0.50	45	803
10:45:06	42.35	42.45	42.45	+0.45	5	758
10:45:06	42.35	42.40	42.40	+0.40	13	753
10:45:06	42.30	42.35	42.35	+0.35	7	740
10:45:04	42.30	42.35	42.35	+0.35	2	733
10:44:58	42.25	42.30	42.30	+0.30	9	731
10:44:57	42.25	42.30	42.30	+0.30	2	722
10:44:54	42.20	42.25	42.25	+0.25	3	720
10:44:48	42.15	42.25	42.25	+0.25	2	717
10:44:45	42.20	42.25	42.20	+0.20	1	715
10:44:29	42.15	42.25	42.25	+0.25	1	714
10:44:08	42.15	42.25	42.25	+0.25	1	713
10:44:01	42.10	42.20	42.25	+0.25	3	712
10:44:01	42.10	42.20	42.20	+0.20	7	709
10:43:17	42.10	42.15	42.15	+0.15	1	702
10:43:00	42.10	42.15	42.15	+0.15	2	701
10:42:21	42.15	42.25	42.15	+0.15	2	699
10:42:21	42.10	42.25	42.10	+0.10	1	697
10:42:16	42.15	42.25	42.15	+0.15	2	696
10:42:12	42.15	42.25	42.15	+0.15	1	694
10:42:10	42.15	42.25	42.15	+0.15	3	693
10:41:31	42.15	42.25	42.15	+0.15	2	690
10:41:27	42.15	42.25	42.15	+0.15	1	688
10:41:26	42.15	42.25	42.15	+0.15	2	687
10:41:19	42.15	42.25	42.15	+0.15	2	685
10:41:11	42.15	42.25	42.15	+0.15	3	683
10:40:56	42.20	42.25	42.20	+0.20	1	680
10:40:56	42.15	42.25	42.25	+0.25	2	679
10:40:41	42.15	42.25	42.25	+0.25	1	677
10:40:20	42.15	42.25	42.25	+0.25	1	676
10:39:40	42.15	42.20	42.20	+0.20	2	675
10:39:15	42.15	42.20	42.20	+0.20	1	673
10:38:43	42.15	42.25	42.15	+0.15	1	672
10:38:40	42.20	42.25	42.20	+0.20	11	671
10:38:26	42.20	42.30	42.20	+0.20	1	660
10:38:25	42.20	42.25	42.25	+0.25	1	659
10:38:14	42.20	42.25	42.25	+0.25	1	658
10:38:00	42.25	42.30	42.25	+0.25	1	657
10:37:59	42.25	42.30	42.25	+0.25	14	656
10:37:57	42.25	42.35	42.25	+0.25	1	642
10:37:53	42.30	42.35	42.30	+0.30	1	641
10:37:49	42.25	42.35	42.25	+0.25	1	640
10:37:49	42.25	42.30	42.30	+0.30	2	639
10:37:48	42.25	42.30	42.30	+0.30	1	637
10:37:46	42.25	42.30	42.30	+0.30	1	636
10:37:44	42.25	42.30	42.30	+0.30	5	635
10:37:40	42.25	42.30	42.30	+0.30	1	630
10:37:37	42.25	42.30	42.30	+0.30	1	629
10:37:36	42.20	42.25	42.30	+0.30	2	628
10:37:36	42.20	42.25	42.25	+0.25	3	626
10:37:36	42.20	42.25	42.25	+0.25	2	623
10:37:36	42.20	42.25	42.25	+0.25	1	621
10:37:24	42.20	42.25	42.25	+0.25	1	620
10:37:21	42.20	42.25	42.25	+0.25	5	619
10:37:19	42.20	42.25	42.20	+0.20	1	614
10:37:14	42.15	42.20	42.20	+0.20	1	613
10:36:56	42.15	42.20	42.20	+0.20	2	612
10:36:50	42.15	42.20	42.20	+0.20	5	610
10:36:42	42.15	42.20	42.20	+0.20	1	605
10:36:39	42.15	42.20	42.15	+0.15	1	604
10:36:19	42.20	42.25	42.20	+0.20	1	603
10:36:19	42.10	42.20	42.20	+0.20	3	602
10:36:14	42.15	42.20	42.15	+0.15	1	599
10:36:07	42.15	42.20	42.15	+0.15	1	598
10:35:58	42.20	42.25	42.20	+0.20	1	597
10:35:56	42.10	42.25	42.25	+0.25	1	596
10:35:50	42.20	42.25	42.20	+0.20	1	595
10:35:46	42.10	42.20	42.20	+0.20	5	594
10:35:46	42.15	42.20	42.15	+0.15	5	589
10:35:39	42.10	42.20	42.20	+0.20	1	584
10:35:34	42.15	42.20	42.15	+0.15	1	583
10:35:29	42.15	42.20	42.15	+0.15	2	582
10:35:29	42.10	42.15	42.15	+0.15	3	580
10:35:29	42.10	42.15	42.15	+0.15	2	577
10:35:14	41.95	42.15	42.15	+0.15	1	575
10:35:14	41.90	42.10	42.10	+0.10	24	574
10:35:14	41.90	42.05	42.05	+0.05	2	550
10:35:14	41.90	42.05	42.05	+0.05	2	548
10:35:14	41.85	42.00	42.00	0	40	546
10:35:14	41.85	42.00	42.00	0	15	506
10:35:14	41.85	41.95	41.95	-0.05	10	491
10:34:52	41.80	41.90	41.90	-0.10	4	481
10:34:52	41.80	41.85	41.85	-0.15	9	477
10:34:06	41.80	41.85	41.85	-0.15	1	468
10:30:13	41.80	41.85	41.80	-0.20	2	467
10:30:13	41.80	41.85	41.80	-0.20	18	465
10:28:48	41.80	41.85	41.80	-0.20	1	447
10:28:19	41.80	41.85	41.85	-0.15	1	446
10:26:04	41.85	41.90	41.85	-0.15	4	445
10:25:21	41.85	41.90	41.85	-0.15	3	441
10:24:50	41.85	41.90	41.90	-0.10	1	438
10:19:58	41.85	41.90	41.90	-0.10	2	437
10:18:04	41.85	41.90	41.90	-0.10	5	435
10:16:22	41.85	41.90	41.90	-0.10	2	430
10:15:39	41.85	41.90	41.85	-0.15	1	428
10:14:24	41.90	41.95	41.90	-0.10	2	427
10:12:51	41.85	41.90	41.90	-0.10	1	425
10:12:37	41.90	41.95	41.90	-0.10	1	424
10:11:32	41.90	41.95	41.90	-0.10	1	423
10:11:06	41.85	41.90	41.90	-0.10	1	422
10:10:59	41.90	41.95	41.90	-0.10	1	421
10:10:45	41.90	41.95	41.90	-0.10	1	420
10:10:45	41.90	41.95	41.90	-0.10	1	419
10:10:22	41.90	41.95	41.90	-0.10	1	418
10:10:19	41.90	41.95	41.90	-0.10	1	417
10:10:19	41.90	41.95	41.90	-0.10	5	416
10:10:15	41.90	41.95	41.90	-0.10	1	411
10:09:55	41.90	41.95	41.90	-0.10	1	410
10:09:46	41.90	41.95	41.95	-0.05	1	409
10:08:47	41.90	41.95	41.95	-0.05	1	408
10:08:32	41.90	41.95	41.95	-0.05	1	407
10:08:29	41.85	41.90	41.90	-0.10	3	406
10:08:24	41.85	41.90	41.90	-0.10	7	403
10:07:54	41.85	41.90	41.85	-0.15	1	396
10:07:50	41.85	41.90	41.90	-0.10	1	395
10:06:31	41.85	41.90	41.85	-0.15	1	394
10:06:22	41.85	41.90	41.85	-0.15	1	393
10:05:08	41.85	41.90	41.85	-0.15	1	392
10:04:39	41.75	41.85	41.85	-0.15	12	391
10:04:37	41.80	41.85	41.80	-0.20	2	379
10:04:17	41.80	41.85	41.80	-0.20	3	377
10:04:13	41.80	41.85	41.80	-0.20	1	374
10:04:05	41.80	41.85	41.80	-0.20	1	373
10:04:05	41.80	41.85	41.80	-0.20	1	372
10:03:20	41.80	41.85	41.85	-0.15	1	371
10:03:19	41.70	41.80	41.80	-0.20	4	370
10:02:58	41.75	41.80	41.75	-0.25	2	366
10:01:32	41.75	41.80	41.80	-0.20	1	364
10:00:24	41.75	41.80	41.80	-0.20	1	363
10:00:17	41.75	41.80	41.80	-0.20	1	362
09:58:16	41.75	41.80	41.80	-0.20	1	361
09:57:03	41.75	41.80	41.80	-0.20	1	360
09:57:03	41.75	41.80	41.80	-0.20	1	359
09:56:34	41.70	41.80	41.70	-0.30	2	358
09:56:33	41.70	41.80	41.80	-0.20	1	356
09:56:22	41.70	41.80	41.80	-0.20	1	355
09:56:13	41.70	41.80	41.80	-0.20	1	354
09:55:25	41.65	41.70	41.70	-0.30	1	353
09:54:15	41.70	41.75	41.70	-0.30	2	352
09:54:15	41.65	41.75	41.65	-0.35	2	350
09:54:13	41.70	41.75	41.70	-0.30	5	348
09:54:13	41.70	41.75	41.70	-0.30	2	343
09:54:13	41.70	41.80	41.70	-0.30	11	341
09:54:13	41.70	41.80	41.70	-0.30	2	330
09:54:12	41.75	41.80	41.75	-0.25	2	328
09:54:12	41.75	41.80	41.75	-0.25	5	326
09:53:03	41.80	41.85	41.80	-0.20	1	321
09:52:12	41.75	41.85	41.75	-0.25	2	320
09:49:26	41.75	41.80	41.80	-0.20	1	318
09:47:14	41.80	41.85	41.80	-0.20	8	317
09:44:49	41.80	41.90	41.80	-0.20	1	309
09:41:47	41.80	41.90	41.80	-0.20	1	308
09:41:15	41.75	41.80	41.80	-0.20	2	307
09:40:46	41.75	41.80	41.80	-0.20	1	305
09:40:04	41.75	41.80	41.80	-0.20	1	304
09:39:59	41.75	41.80	41.80	-0.20	1	303
09:39:24	41.70	41.80	41.80	-0.20	1	302
09:38:13	41.75	41.80	41.75	-0.25	1	301
09:37:37	41.75	41.80	41.75	-0.25	5	300
09:36:50	41.70	41.75	41.75	-0.25	1	295
09:36:00	41.65	41.75	41.75	-0.25	2	294
09:35:54	41.70	41.75	41.70	-0.30	5	292
09:34:37	41.70	41.75	41.70	-0.30	1	287
09:34:33	41.70	41.75	41.70	-0.30	1	286
09:34:33	41.70	41.75	41.70	-0.30	2	285
09:34:30	41.70	41.75	41.70	-0.30	5	283
09:33:51	41.75	41.80	41.75	-0.25	1	278
09:32:15	41.70	41.80	41.70	-0.30	4	277
09:32:05	41.70	41.80	41.70	-0.30	1	273
09:31:45	41.65	41.70	41.70	-0.30	2	272
09:31:31	41.65	41.70	41.70	-0.30	1	270
09:31:31	41.70	41.80	41.70	-0.30	2	269
09:31:01	41.65	41.70	41.70	-0.30	1	267
09:30:54	41.65	41.70	41.70	-0.30	1	266
09:30:54	41.65	41.70	41.70	-0.30	2	265
09:30:13	41.70	41.80	41.70	-0.30	1	263
09:30:01	41.70	41.80	41.70	-0.30	1	262
09:30:01	41.70	41.80	41.70	-0.30	3	261
09:30:01	41.70	41.80	41.70	-0.30	3	258
09:29:32	41.75	41.85	41.75	-0.25	12	255
09:29:32	41.80	41.85	41.80	-0.20	2	243
09:29:01	41.75	41.85	41.75	-0.25	1	241
09:29:01	41.80	41.85	41.80	-0.20	1	240
09:28:40	41.80	41.85	41.80	-0.20	1	239
09:28:28	41.75	41.85	41.75	-0.25	1	238
09:28:17	41.75	41.85	41.75	-0.25	1	237
09:28:17	41.75	41.85	41.85	-0.15	3	236
09:26:38	41.80	41.85	41.80	-0.20	1	233
09:25:42	41.75	41.85	41.75	-0.25	1	232
09:25:11	41.75	41.80	41.75	-0.25	1	231
09:24:50	41.75	41.80	41.75	-0.25	1	230
09:24:50	41.75	41.85	41.75	-0.25	8	229
09:24:49	41.80	41.85	41.80	-0.20	3	221
09:24:49	41.80	41.85	41.80	-0.20	1	218
09:22:35	41.90	42.00	41.90	-0.10	4	217
09:22:19	41.90	42.00	41.90	-0.10	1	213
09:21:50	41.90	42.00	41.90	-0.10	1	212
09:21:26	41.90	42.00	42.00	0	1	211
09:21:09	41.95	42.00	41.95	-0.05	1	210
09:21:02	41.95	42.00	41.95	-0.05	3	209
09:21:00	42.00	42.05	42.00	0	3	206
09:21:00	42.00	42.05	42.00	0	1	203
09:21:00	42.00	42.05	42.00	0	1	202
09:20:53	41.95	42.00	42.00	0	1	201
09:20:46	41.95	42.00	42.00	0	2	200
09:20:41	41.95	42.00	42.00	0	1	198
09:20:38	41.95	42.00	42.00	0	1	197
09:20:36	41.95	42.00	42.00	0	2	196
09:20:31	41.95	42.00	42.00	0	1	194
09:19:54	41.90	41.95	41.95	-0.05	2	193
09:19:53	41.90	41.95	41.95	-0.05	2	191
09:19:46	41.85	41.90	41.90	-0.10	1	189
09:19:17	41.75	41.85	41.85	-0.15	6	188
09:19:02	41.70	41.75	41.75	-0.25	1	182
09:18:30	41.65	41.75	41.75	-0.25	1	181
09:18:30	41.65	41.70	41.70	-0.30	1	180
09:18:25	41.65	41.70	41.70	-0.30	1	179
09:17:58	41.65	41.70	41.70	-0.30	3	178
09:17:16	41.60	41.65	41.65	-0.35	1	175
09:16:56	41.65	41.75	41.65	-0.35	2	174
09:16:46	41.65	41.70	41.65	-0.35	4	172
09:15:20	41.70	41.75	41.70	-0.30	3	168
09:15:20	41.75	41.80	41.75	-0.25	1	165
09:14:14	41.70	41.80	41.70	-0.30	1	164
09:13:56	41.60	41.70	41.70	-0.30	1	163
09:13:35	41.60	41.70	41.70	-0.30	2	162
09:13:16	41.60	41.65	41.65	-0.35	7	160
09:12:51	41.55	41.60	41.60	-0.40	3	153
09:12:46	41.55	41.60	41.60	-0.40	1	150
09:12:20	41.60	41.65	41.60	-0.40	2	149
09:11:56	41.60	41.65	41.60	-0.40	1	147
09:11:55	41.60	41.65	41.55	-0.45	4	146
09:11:55	41.60	41.65	41.60	-0.40	1	142
09:11:42	41.60	41.65	41.60	-0.40	4	141
09:11:42	41.65	41.70	41.65	-0.35	1	137
09:11:17	41.60	41.70	41.70	-0.30	2	136
09:11:15	41.65	41.70	41.65	-0.35	1	134
09:10:49	41.55	41.65	41.65	-0.35	3	133
09:10:13	41.60	41.70	41.60	-0.40	1	130
09:10:13	41.60	41.70	41.60	-0.40	1	129
09:10:13	41.60	41.70	41.60	-0.40	1	128
09:10:13	41.65	41.70	41.65	-0.35	1	127
09:10:12	41.65	41.70	41.65	-0.35	1	126
09:10:04	41.60	41.65	41.65	-0.35	2	125
09:09:54	41.60	41.65	41.65	-0.35	2	123
09:09:26	41.55	41.60	41.60	-0.40	2	121
09:09:21	41.55	41.60	41.60	-0.40	1	119
09:09:16	41.55	41.60	41.60	-0.40	1	118
09:09:15	41.55	41.60	41.60	-0.40	1	117
09:09:14	41.55	41.60	41.60	-0.40	1	116
09:09:08	41.55	41.60	41.60	-0.40	1	115
09:09:06	41.55	41.60	41.60	-0.40	1	114
09:08:44	41.50	41.55	41.55	-0.45	2	113
09:08:37	41.50	41.55	41.55	-0.45	1	111
09:08:34	41.50	41.55	41.55	-0.45	3	110
09:08:31	41.50	41.55	41.55	-0.45	2	107
09:08:23	41.50	41.55	41.50	-0.50	2	105
09:08:21	41.50	41.55	41.55	-0.45	1	103
09:08:19	41.50	41.55	41.55	-0.45	1	102
09:08:01	41.50	41.55	41.55	-0.45	1	101
09:08:01	41.50	41.55	41.50	-0.50	1	100
09:07:42	41.50	41.55	41.50	-0.50	1	99
09:07:41	41.50	41.55	41.55	-0.45	1	98
09:07:33	41.50	41.55	41.55	-0.45	1	97
09:07:33	41.50	41.55	41.55	-0.45	1	96
09:07:20	41.50	41.55	41.55	-0.45	1	95
09:07:16	41.50	41.55	41.55	-0.45	1	94
09:07:04	41.50	41.55	41.55	-0.45	1	93
09:07:01	41.50	41.55	41.55	-0.45	1	92
09:06:59	41.50	41.55	41.55	-0.45	1	91
09:06:45	41.50	41.55	41.55	-0.45	1	90
09:06:33	41.55	41.60	41.55	-0.45	1	89
09:06:33	41.55	41.60	41.55	-0.45	2	88
09:06:13	41.55	41.65	41.55	-0.45	1	86
09:05:53	41.55	41.65	41.55	-0.45	2	85
09:05:37	41.60	41.65	41.60	-0.40	1	83
09:05:35	41.60	41.65	41.60	-0.40	4	82
09:05:16	41.60	41.70	41.70	-0.30	1	78
09:05:16	41.65	41.70	41.65	-0.35	10	77
09:04:56	41.65	41.70	41.70	-0.30	1	67
09:04:49	41.65	41.70	41.70	-0.30	1	66
09:04:27	41.65	41.70	41.70	-0.30	1	65
09:04:16	41.65	41.70	41.70	-0.30	1	64
09:03:51	41.70	41.75	41.70	-0.30	2	63
09:03:19	41.65	41.70	41.70	-0.30	1	61
09:02:52	41.65	41.70	41.70	-0.30	1	60
09:02:42	41.70	41.75	41.70	-0.30	1	59
09:02:34	41.60	41.70	41.70	-0.30	1	58
09:02:28	41.60	41.70	41.70	-0.30	1	57
09:02:19	41.65	41.70	41.65	-0.35	1	56
09:02:19	41.65	41.70	41.65	-0.35	1	55
09:01:45	41.50	41.55	41.75	-0.25	3	54
09:01:45	41.50	41.55	41.55	-0.45	2	51
09:01:45	41.50	41.55	41.50	-0.50	1	49
09:01:38	41.50	41.55	41.55	-0.45	1	48
09:01:22	41.50	41.55	41.55	-0.45	1	47
09:01:21	41.60	41.75	41.60	-0.40	5	46
09:01:17	41.65	41.75	41.65	-0.35	8	41
09:01:10	41.70	41.75	41.70	-0.30	2	33
09:00:30	41.65	41.80	41.80	-0.20	1	31
09:00:26	41.70	41.80	41.70	-0.30	1	30
09:00:26	41.70	41.80	41.70	-0.30	1	29
09:00:26	41.80	41.85	41.80	-0.20	1	28
09:00:26	41.80	41.85	41.80	-0.20	1	27
09:00:16	41.80	42.00	42.00	0	2	26
09:00:11	41.85	42.00	41.85	-0.15	1	24
09:00:11	41.90	42.00	41.90	-0.10	1	23
09:00:11	42.00	42.05	42.00	0	3	22
09:00:11	42.00	42.05	42.00	0	8	19
09:00:11	--	--	42.00	0	11	11

　

其他人也逛...

GARMIN vivoactive 5 GPS 智慧腕錶

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

PChome 購物儲值50, 000元

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

Apple iPhone 16 Pro Max (256G)

羅技 MX Master 3s 無線滑鼠-石墨灰

Apple Pencil Pro

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

MyCard 5000點虛擬點數卡

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

Apple iPhone 16 Pro (256G)

揪愛儲值-儲值5, 000元送50加碼金

民間投資公共建設財部估全年上...

界霖：攻航太衛星應用切入AI伺...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧股匯續疲新台幣盤中貶逾1角收3...
‧華航：川普加速製造業回美國明...
‧外資賣超263億提款聯電、鴻海 ...

加密貨幣

比特幣BTC	97207.16	4,865.27	5.27%
以太幣ETH	3332.74	221.62	7.12%
瑞波幣XRP	1.12	0.02	1.64%
比特幣現金BCH	487.99	40.93	9.15%
萊特幣LTC	89.31	2.49	2.87%
卡達幣ADA	0.788816	0.05	6.65%
波場幣TRX	0.199727	0.00	-0.07%
恆星幣XLM	0.241252	0.01	3.98%

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。