最新[公告] 立凱-KY:公告本公司董事會推選董事長熱門[公告] 老四川:公告本公司115年股東常會重要決議事項

更新報價

興富發 (2542) 建材營造上市

43.30 ▲+0.20 +0.46% 2.45億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	5,645	43.25	88	43.30	23	43.20	43.85	43.20	43.10

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	43.25	43.30	43.30	+0.20	8	5645
13:30:00	43.25	43.30	43.30	+0.20	482	5637
13:24:58	43.30	43.40	43.40	+0.30	1	5155
13:24:57	43.35	43.40	43.35	+0.25	8	5154
13:24:57	43.30	43.35	43.35	+0.25	1	5146
13:24:57	43.30	43.35	43.35	+0.25	1	5145
13:24:53	43.30	43.35	43.35	+0.25	2	5144
13:24:52	43.30	43.35	43.35	+0.25	1	5142
13:24:52	43.30	43.35	43.35	+0.25	1	5141
13:24:51	43.30	43.35	43.35	+0.25	1	5140
13:24:51	43.30	43.35	43.35	+0.25	1	5139
13:24:50	43.30	43.35	43.35	+0.25	3	5138
13:24:50	43.30	43.35	43.35	+0.25	1	5135
13:24:45	43.30	43.35	43.35	+0.25	2	5134
13:24:45	43.30	43.35	43.35	+0.25	1	5132
13:24:45	43.30	43.35	43.35	+0.25	1	5131
13:24:38	43.30	43.35	43.35	+0.25	1	5130
13:24:37	43.35	43.40	43.35	+0.25	18	5129
13:24:30	43.35	43.40	43.40	+0.30	2	5111
13:24:29	43.35	43.40	43.40	+0.30	1	5109
13:24:29	43.35	43.40	43.35	+0.25	10	5108
13:24:28	43.35	43.40	43.35	+0.25	5	5098
13:24:26	43.35	43.40	43.40	+0.30	1	5093
13:24:18	43.35	43.40	43.40	+0.30	2	5092
13:24:11	43.35	43.40	43.40	+0.30	1	5090
13:23:52	43.35	43.40	43.35	+0.25	1	5089
13:23:46	43.35	43.40	43.35	+0.25	4	5088
13:23:45	43.35	43.40	43.40	+0.30	1	5084
13:23:45	43.35	43.40	43.40	+0.30	1	5083
13:23:45	43.35	43.40	43.35	+0.25	1	5082
13:23:37	43.35	43.40	43.35	+0.25	1	5081
13:22:59	43.35	43.40	43.40	+0.30	1	5080
13:22:38	43.35	43.40	43.40	+0.30	1	5079
13:22:36	43.35	43.40	43.40	+0.30	2	5078
13:22:07	43.35	43.40	43.35	+0.25	2	5076
13:22:04	43.35	43.40	43.35	+0.25	1	5074
13:21:39	43.35	43.40	43.35	+0.25	1	5073
13:21:20	43.35	43.40	43.35	+0.25	1	5072
13:21:13	43.35	43.40	43.35	+0.25	1	5071
13:21:10	43.35	43.40	43.35	+0.25	1	5070
13:21:10	43.35	43.40	43.35	+0.25	1	5069
13:20:23	43.35	43.40	43.35	+0.25	1	5068
13:20:20	43.35	43.40	43.35	+0.25	5	5067
13:20:08	43.35	43.40	43.40	+0.30	12	5062
13:20:07	43.35	43.40	43.35	+0.25	21	5050
13:20:00	43.35	43.40	43.40	+0.30	1	5029
13:19:55	43.40	43.45	43.40	+0.30	19	5028
13:19:45	43.40	43.45	43.40	+0.30	2	5009
13:19:44	43.40	43.45	43.40	+0.30	4	5007
13:19:24	43.40	43.45	43.40	+0.30	10	5003
13:19:23	43.40	43.45	43.45	+0.35	1	4993
13:19:23	43.40	43.45	43.45	+0.35	4	4992
13:19:15	43.40	43.45	43.40	+0.30	2	4988
13:19:13	43.40	43.45	43.40	+0.30	1	4986
13:19:09	43.40	43.45	43.40	+0.30	2	4985
13:19:03	43.40	43.45	43.45	+0.35	1	4983
13:19:03	43.40	43.45	43.40	+0.30	2	4982
13:19:00	43.40	43.45	43.45	+0.35	1	4980
13:19:00	43.40	43.45	43.40	+0.30	4	4979
13:18:53	43.40	43.45	43.40	+0.30	1	4975
13:18:53	43.40	43.45	43.45	+0.35	5	4974
13:18:49	43.40	43.45	43.40	+0.30	5	4969
13:18:35	43.40	43.45	43.45	+0.35	1	4964
13:18:14	43.40	43.45	43.40	+0.30	5	4963
13:18:05	43.40	43.45	43.45	+0.35	1	4958
13:17:53	43.40	43.45	43.40	+0.30	1	4957
13:17:45	43.40	43.45	43.45	+0.35	1	4956
13:17:40	43.40	43.45	43.40	+0.30	1	4955
13:17:24	43.40	43.45	43.40	+0.30	1	4954
13:17:11	43.40	43.45	43.45	+0.35	1	4953
13:17:05	43.40	43.45	43.45	+0.35	2	4952
13:16:35	43.40	43.45	43.45	+0.35	2	4950
13:16:30	43.40	43.45	43.45	+0.35	4	4948
13:16:29	43.40	43.45	43.40	+0.30	1	4944
13:16:29	43.40	43.45	43.40	+0.30	3	4943
13:16:22	43.40	43.45	43.40	+0.30	10	4940
13:16:14	43.40	43.45	43.40	+0.30	1	4930
13:16:01	43.40	43.45	43.40	+0.30	1	4929
13:15:37	43.40	43.45	43.45	+0.35	1	4928
13:15:16	43.40	43.45	43.45	+0.35	1	4927
13:15:09	43.40	43.45	43.40	+0.30	5	4926
13:15:05	43.40	43.45	43.45	+0.35	1	4921
13:14:55	43.40	43.45	43.40	+0.30	1	4920
13:14:38	43.40	43.45	43.45	+0.35	1	4919
13:14:36	43.40	43.45	43.40	+0.30	1	4918
13:14:30	43.40	43.45	43.45	+0.35	1	4917
13:14:27	43.40	43.45	43.40	+0.30	10	4916
13:13:59	43.40	43.45	43.40	+0.30	1	4906
13:13:46	43.40	43.45	43.40	+0.30	5	4905
13:13:30	43.40	43.45	43.40	+0.30	1	4900
13:13:29	43.40	43.45	43.45	+0.35	1	4899
13:13:07	43.40	43.45	43.45	+0.35	20	4898
13:12:29	43.40	43.45	43.45	+0.35	2	4878
13:12:29	43.40	43.45	43.40	+0.30	10	4876
13:11:43	43.40	43.45	43.40	+0.30	2	4866
13:11:30	43.35	43.45	43.45	+0.35	1	4864
13:11:30	43.35	43.40	43.40	+0.30	3	4863
13:11:27	43.35	43.40	43.40	+0.30	1	4860
13:11:27	43.35	43.40	43.40	+0.30	4	4859
13:11:27	43.35	43.40	43.40	+0.30	10	4855
13:11:21	43.35	43.40	43.40	+0.30	1	4845
13:11:07	43.35	43.40	43.40	+0.30	1	4844
13:11:04	43.35	43.40	43.40	+0.30	1	4843
13:11:03	43.35	43.40	43.40	+0.30	2	4842
13:10:32	43.35	43.40	43.40	+0.30	2	4840
13:10:19	43.35	43.40	43.40	+0.30	1	4838
13:09:49	43.35	43.40	43.40	+0.30	1	4837
13:09:18	43.35	43.40	43.35	+0.25	9	4836
13:08:17	43.35	43.40	43.40	+0.30	2	4827
13:07:55	43.35	43.40	43.40	+0.30	1	4825
13:07:55	43.35	43.40	43.40	+0.30	1	4824
13:07:42	43.35	43.40	43.40	+0.30	1	4823
13:07:02	43.40	43.45	43.40	+0.30	5	4822
13:06:22	43.35	43.40	43.40	+0.30	17	4817
13:06:22	43.35	43.40	43.40	+0.30	1	4800
13:06:21	43.35	43.40	43.40	+0.30	1	4799
13:06:19	43.35	43.40	43.40	+0.30	2	4798
13:05:19	43.40	43.45	43.40	+0.30	4	4796
13:05:19	43.35	43.40	43.40	+0.30	1	4792
13:05:05	43.35	43.45	43.45	+0.35	4	4791
13:05:02	43.40	43.45	43.40	+0.30	5	4787
13:04:47	43.35	43.40	43.40	+0.30	3	4782
13:04:28	43.35	43.40	43.40	+0.30	1	4779
13:04:11	43.35	43.40	43.40	+0.30	5	4778
13:04:10	43.35	43.40	43.40	+0.30	1	4773
13:04:07	43.35	43.40	43.40	+0.30	4	4772
13:03:55	43.35	43.40	43.40	+0.30	1	4768
13:02:43	43.40	43.45	43.40	+0.30	5	4767
13:02:12	43.40	43.45	43.40	+0.30	1	4762
13:01:56	43.35	43.40	43.40	+0.30	7	4761
13:01:56	43.35	43.40	43.40	+0.30	1	4754
13:01:40	43.35	43.40	43.40	+0.30	2	4753
13:01:15	43.35	43.40	43.40	+0.30	10	4751
13:01:00	43.35	43.40	43.40	+0.30	2	4741
13:00:01	43.35	43.40	43.35	+0.25	1	4739
12:59:55	43.30	43.35	43.35	+0.25	1	4738
12:59:54	43.35	43.40	43.35	+0.25	62	4737
12:59:54	43.40	43.45	43.40	+0.30	46	4675
12:59:54	43.40	43.45	43.40	+0.30	30	4629
12:59:13	43.40	43.45	43.45	+0.35	1	4599
12:58:58	43.40	43.45	43.40	+0.30	2	4598
12:58:51	43.40	43.45	43.45	+0.35	1	4596
12:58:32	43.40	43.45	43.45	+0.35	1	4595
12:58:28	43.40	43.45	43.45	+0.35	1	4594
12:58:19	43.40	43.45	43.45	+0.35	1	4593
12:57:50	43.40	43.45	43.45	+0.35	1	4592
12:57:50	43.40	43.45	43.40	+0.30	2	4591
12:57:23	43.40	43.45	43.40	+0.30	1	4589
12:57:09	43.40	43.45	43.40	+0.30	2	4588
12:57:08	43.40	43.45	43.45	+0.35	1	4586
12:57:04	43.40	43.45	43.45	+0.35	1	4585
12:57:03	43.40	43.45	43.45	+0.35	1	4584
12:56:36	43.40	43.45	43.45	+0.35	3	4583
12:56:07	43.40	43.45	43.45	+0.35	1	4580
12:55:44	43.40	43.45	43.45	+0.35	1	4579
12:55:30	43.40	43.45	43.45	+0.35	4	4578
12:54:53	43.40	43.45	43.45	+0.35	2	4574
12:54:50	43.40	43.45	43.45	+0.35	2	4572
12:54:13	43.40	43.45	43.45	+0.35	3	4570
12:54:13	43.40	43.45	43.45	+0.35	1	4567
12:54:04	43.40	43.45	43.45	+0.35	1	4566
12:53:54	43.40	43.45	43.45	+0.35	1	4565
12:53:36	43.40	43.45	43.40	+0.30	1	4564
12:53:01	43.40	43.45	43.45	+0.35	1	4563
12:52:53	43.40	43.45	43.45	+0.35	1	4562
12:52:31	43.40	43.45	43.45	+0.35	1	4561
12:52:21	43.40	43.45	43.45	+0.35	8	4560
12:52:07	43.40	43.45	43.45	+0.35	1	4552
12:51:47	43.40	43.50	43.50	+0.40	5	4551
12:51:41	43.40	43.45	43.45	+0.35	1	4546
12:51:24	43.40	43.45	43.50	+0.40	2	4545
12:51:24	43.40	43.45	43.45	+0.35	1	4543
12:50:58	43.40	43.45	43.45	+0.35	1	4542
12:50:24	43.45	43.50	43.45	+0.35	3	4541
12:50:09	43.45	43.50	43.45	+0.35	3	4538
12:49:53	43.45	43.50	43.45	+0.35	2	4535
12:49:21	43.40	43.45	43.45	+0.35	1	4533
12:48:25	43.40	43.50	43.50	+0.40	2	4532
12:48:23	43.40	43.45	43.45	+0.35	1	4530
12:48:02	43.45	43.50	43.45	+0.35	2	4529
12:48:01	43.40	43.45	43.45	+0.35	3	4527
12:46:39	43.40	43.45	43.45	+0.35	2	4524
12:46:29	43.40	43.45	43.45	+0.35	10	4522
12:46:24	43.40	43.45	43.45	+0.35	3	4512
12:45:36	43.40	43.45	43.40	+0.30	1	4509
12:45:20	43.40	43.45	43.45	+0.35	4	4508
12:43:40	43.45	43.50	43.45	+0.35	5	4504
12:43:35	43.45	43.50	43.45	+0.35	6	4499
12:43:35	43.40	43.45	43.45	+0.35	4	4493
12:43:31	43.40	43.45	43.45	+0.35	1	4489
12:43:15	43.40	43.45	43.45	+0.35	3	4488
12:43:02	43.40	43.45	43.45	+0.35	1	4485
12:42:49	43.40	43.45	43.45	+0.35	1	4484
12:42:47	43.40	43.45	43.45	+0.35	1	4483
12:41:59	43.40	43.45	43.45	+0.35	5	4482
12:41:31	43.40	43.45	43.45	+0.35	1	4477
12:41:31	43.40	43.45	43.45	+0.35	1	4476
12:41:23	43.40	43.45	43.45	+0.35	1	4475
12:41:17	43.40	43.45	43.45	+0.35	1	4474
12:40:57	43.40	43.45	43.45	+0.35	2	4473
12:40:35	43.40	43.45	43.45	+0.35	4	4471
12:40:17	43.40	43.45	43.45	+0.35	1	4467
12:39:56	43.45	43.50	43.45	+0.35	1	4466
12:39:44	43.40	43.45	43.45	+0.35	1	4465
12:39:36	43.40	43.45	43.45	+0.35	1	4464
12:39:32	43.40	43.45	43.45	+0.35	1	4463
12:39:19	43.40	43.45	43.45	+0.35	5	4462
12:39:12	43.40	43.45	43.45	+0.35	2	4457
12:39:10	43.40	43.45	43.45	+0.35	1	4455
12:38:53	43.40	43.45	43.45	+0.35	1	4454
12:38:36	43.40	43.45	43.40	+0.30	2	4453
12:38:17	43.40	43.50	43.40	+0.30	1	4451
12:38:13	43.40	43.50	43.40	+0.30	1	4450
12:37:59	43.40	43.50	43.40	+0.30	10	4449
12:37:55	43.45	43.50	43.45	+0.35	1	4439
12:37:55	43.40	43.45	43.45	+0.35	4	4438
12:37:50	43.40	43.45	43.45	+0.35	2	4434
12:36:36	43.40	43.45	43.45	+0.35	1	4432
12:36:25	43.40	43.45	43.45	+0.35	2	4431
12:35:42	43.40	43.45	43.45	+0.35	1	4429
12:35:29	43.40	43.45	43.45	+0.35	1	4428
12:35:24	43.40	43.45	43.45	+0.35	2	4427
12:35:12	43.40	43.45	43.40	+0.30	2	4425
12:35:00	43.40	43.45	43.45	+0.35	2	4423
12:34:40	43.40	43.45	43.40	+0.30	7	4421
12:34:36	43.40	43.45	43.45	+0.35	1	4414
12:34:11	43.40	43.45	43.40	+0.30	1	4413
12:34:04	43.40	43.45	43.40	+0.30	1	4412
12:32:14	43.40	43.45	43.40	+0.30	5	4411
12:31:55	43.40	43.45	43.40	+0.30	1	4406
12:30:10	43.40	43.45	43.40	+0.30	1	4405
12:29:54	43.40	43.45	43.40	+0.30	10	4404
12:29:49	43.40	43.45	43.40	+0.30	1	4394
12:29:48	43.40	43.45	43.45	+0.35	1	4393
12:29:41	43.40	43.45	43.45	+0.35	1	4392
12:29:13	43.40	43.45	43.45	+0.35	1	4391
12:29:05	43.40	43.45	43.45	+0.35	1	4390
12:28:40	43.40	43.45	43.40	+0.30	20	4389
12:27:21	43.45	43.50	43.45	+0.35	30	4369
12:27:21	43.45	43.50	43.45	+0.35	12	4339
12:26:27	43.45	43.50	43.50	+0.40	1	4327
12:26:18	43.40	43.50	43.50	+0.40	2	4326
12:26:17	43.40	43.45	43.45	+0.35	2	4324
12:25:45	43.40	43.45	43.45	+0.35	3	4322
12:25:28	43.40	43.45	43.45	+0.35	4	4319
12:25:10	43.40	43.45	43.45	+0.35	1	4315
12:24:59	43.40	43.45	43.45	+0.35	1	4314
12:24:29	43.40	43.45	43.45	+0.35	1	4313
12:24:29	43.40	43.45	43.45	+0.35	1	4312
12:24:24	43.40	43.45	43.45	+0.35	5	4311
12:24:17	43.40	43.45	43.40	+0.30	1	4306
12:23:35	43.40	43.45	43.40	+0.30	1	4305
12:23:11	43.40	43.45	43.45	+0.35	1	4304
12:23:11	43.40	43.45	43.45	+0.35	2	4303
12:22:39	43.40	43.45	43.45	+0.35	6	4301
12:22:39	43.40	43.45	43.45	+0.35	1	4295
12:22:39	43.40	43.45	43.45	+0.35	28	4294
12:21:24	43.40	43.45	43.40	+0.30	10	4266
12:20:25	43.40	43.45	43.40	+0.30	3	4256
12:19:33	43.40	43.45	43.40	+0.30	1	4253
12:19:09	43.40	43.45	43.40	+0.30	1	4252
12:18:54	43.40	43.45	43.40	+0.30	1	4251
12:18:44	43.40	43.45	43.40	+0.30	7	4250
12:17:34	43.40	43.45	43.40	+0.30	1	4243
12:16:36	43.40	43.45	43.40	+0.30	2	4242
12:16:26	43.40	43.45	43.40	+0.30	1	4240
12:16:26	43.40	43.45	43.45	+0.35	1	4239
12:16:22	43.40	43.45	43.40	+0.30	1	4238
12:16:22	43.40	43.45	43.40	+0.30	1	4237
12:16:04	43.40	43.45	43.40	+0.30	1	4236
12:16:03	43.40	43.45	43.40	+0.30	2	4235
12:15:46	43.40	43.45	43.40	+0.30	2	4233
12:15:17	43.40	43.45	43.40	+0.30	3	4231
12:14:59	43.40	43.45	43.40	+0.30	1	4228
12:14:50	43.40	43.45	43.40	+0.30	1	4227
12:14:38	43.40	43.45	43.40	+0.30	6	4226
12:13:38	43.40	43.45	43.45	+0.35	1	4220
12:13:34	43.40	43.45	43.45	+0.35	4	4219
12:12:14	43.40	43.45	43.45	+0.35	2	4215
12:11:22	43.40	43.45	43.45	+0.35	1	4213
12:10:44	43.40	43.45	43.45	+0.35	1	4212
12:10:27	43.40	43.45	43.45	+0.35	2	4211
12:08:48	43.40	43.45	43.40	+0.30	1	4209
12:08:30	43.40	43.45	43.40	+0.30	1	4208
12:07:47	43.40	43.45	43.45	+0.35	1	4207
12:07:16	43.40	43.45	43.45	+0.35	1	4206
12:06:42	43.40	43.45	43.45	+0.35	1	4205
12:06:24	43.40	43.45	43.45	+0.35	2	4204
12:06:04	43.40	43.45	43.40	+0.30	2	4202
12:05:13	43.40	43.50	43.40	+0.30	1	4200
12:04:32	43.40	43.45	43.45	+0.35	2	4199
12:04:03	43.40	43.45	43.45	+0.35	30	4197
12:03:57	43.40	43.45	43.40	+0.30	2	4167
12:03:43	43.40	43.45	43.40	+0.30	1	4165
12:03:05	43.40	43.45	43.40	+0.30	2	4164
12:02:56	43.40	43.45	43.45	+0.35	5	4162
12:02:18	43.40	43.45	43.45	+0.35	1	4157
12:01:55	43.40	43.45	43.40	+0.30	4	4156
12:01:46	43.40	43.45	43.40	+0.30	1	4152
12:01:30	43.40	43.45	43.40	+0.30	4	4151
12:00:29	43.40	43.45	43.40	+0.30	5	4147
12:00:06	43.40	43.45	43.40	+0.30	2	4142
11:59:35	43.40	43.45	43.40	+0.30	1	4140
11:58:46	43.40	43.45	43.40	+0.30	1	4139
11:58:44	43.40	43.45	43.40	+0.30	1	4138
11:56:24	43.40	43.45	43.40	+0.30	1	4137
11:56:23	43.40	43.45	43.40	+0.30	5	4136
11:56:21	43.40	43.45	43.45	+0.35	2	4131
11:56:07	43.40	43.45	43.40	+0.30	5	4129
11:55:34	43.40	43.45	43.40	+0.30	1	4124
11:55:15	43.40	43.45	43.40	+0.30	2	4123
11:54:42	43.40	43.45	43.40	+0.30	7	4121
11:53:22	43.40	43.45	43.45	+0.35	1	4114
11:53:16	43.40	43.45	43.45	+0.35	1	4113
11:51:29	43.40	43.50	43.50	+0.40	1	4112
11:51:15	43.40	43.45	43.45	+0.35	1	4111
11:50:19	43.40	43.45	43.45	+0.35	4	4110
11:50:05	43.40	43.45	43.45	+0.35	6	4106
11:49:36	43.40	43.45	43.45	+0.35	2	4100
11:48:36	43.40	43.45	43.45	+0.35	1	4098
11:47:42	43.40	43.45	43.45	+0.35	1	4097
11:46:34	43.40	43.45	43.40	+0.30	1	4096
11:46:28	43.40	43.45	43.45	+0.35	2	4095
11:46:21	43.40	43.45	43.40	+0.30	1	4093
11:46:02	43.40	43.45	43.40	+0.30	2	4092
11:45:55	43.40	43.45	43.40	+0.30	1	4090
11:45:41	43.40	43.45	43.45	+0.35	3	4089
11:44:57	43.40	43.45	43.45	+0.35	1	4086
11:44:30	43.40	43.45	43.45	+0.35	1	4085
11:44:13	43.40	43.45	43.45	+0.35	5	4084
11:43:41	43.40	43.45	43.40	+0.30	3	4079
11:43:31	43.40	43.45	43.45	+0.35	5	4076
11:42:38	43.40	43.45	43.40	+0.30	2	4071
11:42:26	43.40	43.45	43.40	+0.30	1	4069
11:42:23	43.40	43.45	43.40	+0.30	1	4068
11:42:11	43.40	43.45	43.40	+0.30	5	4067
11:42:08	43.40	43.45	43.40	+0.30	1	4062
11:42:02	43.40	43.45	43.40	+0.30	1	4061
11:40:12	43.40	43.45	43.40	+0.30	3	4060
11:39:20	43.45	43.50	43.45	+0.35	1	4057
11:39:04	43.45	43.50	43.45	+0.35	1	4056
11:38:51	43.45	43.50	43.45	+0.35	6	4055
11:38:51	43.45	43.50	43.45	+0.35	5	4049
11:38:18	43.45	43.50	43.45	+0.35	3	4044
11:37:58	43.45	43.50	43.45	+0.35	1	4041
11:37:55	43.45	43.50	43.45	+0.35	5	4040
11:37:50	43.45	43.50	43.45	+0.35	5	4035
11:37:36	43.45	43.50	43.45	+0.35	1	4030
11:37:28	43.45	43.50	43.45	+0.35	10	4029
11:36:22	43.45	43.50	43.45	+0.35	2	4019
11:36:22	43.45	43.50	43.45	+0.35	1	4017
11:36:10	43.45	43.50	43.50	+0.40	1	4016
11:35:56	43.45	43.50	43.50	+0.40	1	4015
11:35:21	43.45	43.50	43.45	+0.35	1	4014
11:34:44	43.45	43.50	43.45	+0.35	1	4013
11:34:19	43.45	43.50	43.45	+0.35	1	4012
11:34:19	43.45	43.50	43.45	+0.35	1	4011
11:33:28	43.45	43.50	43.45	+0.35	3	4010
11:31:38	43.45	43.50	43.50	+0.40	1	4007
11:31:32	43.50	43.55	43.50	+0.40	1	4006
11:31:28	43.50	43.55	43.50	+0.40	1	4005
11:31:27	43.50	43.55	43.50	+0.40	8	4004
11:31:27	43.50	43.55	43.50	+0.40	20	3996
11:31:26	43.50	43.55	43.50	+0.40	2	3976
11:31:17	43.50	43.55	43.50	+0.40	1	3974
11:30:53	43.50	43.55	43.50	+0.40	1	3973
11:30:42	43.50	43.55	43.50	+0.40	1	3972
11:30:38	43.50	43.55	43.50	+0.40	1	3971
11:30:25	43.50	43.55	43.50	+0.40	10	3970
11:29:19	43.50	43.55	43.50	+0.40	1	3960
11:28:53	43.50	43.55	43.50	+0.40	2	3959
11:27:53	43.50	43.55	43.50	+0.40	5	3957
11:27:42	43.50	43.55	43.50	+0.40	2	3952
11:27:20	43.50	43.55	43.50	+0.40	2	3950
11:26:56	43.50	43.55	43.50	+0.40	5	3948
11:26:46	43.50	43.55	43.50	+0.40	1	3943
11:26:27	43.50	43.55	43.55	+0.45	2	3942
11:25:28	43.50	43.55	43.50	+0.40	2	3940
11:24:11	43.50	43.55	43.50	+0.40	1	3938
11:24:01	43.50	43.55	43.50	+0.40	2	3937
11:23:43	43.50	43.55	43.50	+0.40	20	3935
11:21:27	43.50	43.55	43.55	+0.45	1	3915
11:20:57	43.50	43.55	43.50	+0.40	2	3914
11:20:48	43.50	43.55	43.50	+0.40	1	3912
11:20:19	43.50	43.55	43.50	+0.40	1	3911
11:20:13	43.50	43.55	43.50	+0.40	4	3910
11:19:44	43.50	43.55	43.50	+0.40	2	3906
11:19:11	43.50	43.55	43.50	+0.40	1	3904
11:19:10	43.50	43.55	43.50	+0.40	1	3903
11:19:09	43.50	43.55	43.50	+0.40	2	3902
11:17:12	43.50	43.55	43.50	+0.40	2	3900
11:16:51	43.50	43.55	43.50	+0.40	1	3898
11:16:41	43.50	43.55	43.55	+0.45	1	3897
11:16:36	43.50	43.55	43.50	+0.40	1	3896
11:15:49	43.50	43.55	43.50	+0.40	3	3895
11:14:43	43.50	43.55	43.50	+0.40	3	3892
11:13:48	43.50	43.55	43.50	+0.40	1	3889
11:12:46	43.50	43.55	43.50	+0.40	2	3888
11:12:29	43.55	43.60	43.55	+0.45	3	3886
11:12:29	43.55	43.60	43.55	+0.45	13	3883
11:12:28	43.55	43.60	43.55	+0.45	1	3870
11:12:13	43.55	43.60	43.55	+0.45	1	3869
11:11:53	43.55	43.60	43.55	+0.45	6	3868
11:11:27	43.50	43.60	43.60	+0.50	1	3862
11:10:59	43.50	43.60	43.60	+0.50	10	3861
11:09:28	43.55	43.60	43.55	+0.45	6	3851
11:09:28	43.55	43.60	43.55	+0.45	10	3845
11:09:18	43.55	43.60	43.55	+0.45	2	3835
11:08:56	43.55	43.60	43.55	+0.45	10	3833
11:08:16	43.55	43.60	43.55	+0.45	1	3823
11:08:01	43.55	43.60	43.55	+0.45	1	3822
11:07:57	43.55	43.60	43.55	+0.45	4	3821
11:06:25	43.55	43.60	43.60	+0.50	1	3817
11:05:50	43.55	43.60	43.55	+0.45	2	3816
11:05:41	43.55	43.60	43.55	+0.45	2	3814
11:05:12	43.55	43.60	43.60	+0.50	2	3812
11:05:12	43.55	43.60	43.55	+0.45	2	3810
11:04:58	43.55	43.60	43.55	+0.45	10	3808
11:04:35	43.55	43.60	43.55	+0.45	3	3798
11:04:13	43.55	43.60	43.55	+0.45	1	3795
11:03:48	43.55	43.60	43.55	+0.45	1	3794
11:03:08	43.55	43.60	43.55	+0.45	1	3793
11:02:41	43.55	43.60	43.55	+0.45	1	3792
11:02:27	43.55	43.60	43.55	+0.45	1	3791
11:02:23	43.55	43.60	43.55	+0.45	5	3790
11:02:09	43.55	43.60	43.55	+0.45	3	3785
11:01:37	43.55	43.60	43.55	+0.45	7	3782
11:01:31	43.55	43.60	43.60	+0.50	3	3775
11:01:31	43.55	43.60	43.60	+0.50	33	3772
11:01:31	43.55	43.60	43.60	+0.50	1	3739
11:01:12	43.55	43.60	43.55	+0.45	5	3738
11:01:04	43.55	43.60	43.55	+0.45	1	3733
11:01:03	43.55	43.60	43.55	+0.45	1	3732
11:00:12	43.55	43.60	43.55	+0.45	1	3731
10:59:34	43.55	43.60	43.55	+0.45	2	3730
10:59:25	43.55	43.60	43.55	+0.45	1	3728
10:59:18	43.55	43.60	43.55	+0.45	1	3727
10:58:46	43.55	43.60	43.55	+0.45	1	3726
10:58:43	43.55	43.60	43.55	+0.45	1	3725
10:57:40	43.55	43.60	43.60	+0.50	2	3724
10:57:20	43.55	43.60	43.55	+0.45	5	3722
10:57:20	43.55	43.60	43.55	+0.45	1	3717
10:56:17	43.55	43.60	43.55	+0.45	1	3716
10:55:44	43.55	43.60	43.60	+0.50	1	3715
10:55:44	43.55	43.60	43.60	+0.50	40	3714
10:55:31	43.55	43.60	43.55	+0.45	2	3674
10:55:19	43.55	43.60	43.55	+0.45	4	3672
10:55:15	43.55	43.60	43.55	+0.45	2	3668
10:55:10	43.55	43.60	43.55	+0.45	1	3666
10:54:53	43.55	43.60	43.55	+0.45	1	3665
10:54:39	43.55	43.60	43.55	+0.45	2	3664
10:54:30	43.55	43.60	43.55	+0.45	10	3662
10:54:21	43.55	43.60	43.55	+0.45	1	3652
10:54:00	43.55	43.60	43.55	+0.45	1	3651
10:53:33	43.55	43.60	43.60	+0.50	1	3650
10:53:23	43.55	43.60	43.55	+0.45	2	3649
10:53:22	43.55	43.60	43.60	+0.50	3	3647
10:51:22	43.55	43.60	43.60	+0.50	2	3644
10:51:12	43.55	43.60	43.60	+0.50	5	3642
10:50:57	43.55	43.60	43.60	+0.50	1	3637
10:50:57	43.55	43.60	43.60	+0.50	1	3636
10:50:16	43.55	43.60	43.60	+0.50	1	3635
10:49:53	43.55	43.65	43.65	+0.55	1	3634
10:49:47	43.55	43.60	43.65	+0.55	3	3633
10:49:47	43.55	43.60	43.60	+0.50	1	3630
10:49:33	43.60	43.65	43.60	+0.50	2	3629
10:48:11	43.55	43.65	43.65	+0.55	4	3627
10:48:08	43.55	43.65	43.55	+0.45	1	3623
10:47:24	43.55	43.65	43.55	+0.45	5	3622
10:47:24	43.60	43.65	43.60	+0.50	1	3617
10:47:23	43.55	43.65	43.65	+0.55	1	3616
10:46:22	43.55	43.65	43.65	+0.55	4	3615
10:45:57	43.55	43.65	43.65	+0.55	2	3611
10:45:37	43.55	43.60	43.60	+0.50	1	3609
10:45:33	43.55	43.65	43.65	+0.55	1	3608
10:45:27	43.55	43.60	43.60	+0.50	1	3607
10:45:25	43.55	43.60	43.60	+0.50	1	3606
10:45:25	43.55	43.60	43.60	+0.50	2	3605
10:45:00	43.55	43.60	43.60	+0.50	1	3603
10:44:03	43.60	43.65	43.60	+0.50	3	3602
10:44:00	43.60	43.65	43.65	+0.55	3	3599
10:43:43	43.55	43.60	43.60	+0.50	10	3596
10:43:43	43.55	43.60	43.60	+0.50	1	3586
10:43:43	43.55	43.60	43.60	+0.50	15	3585
10:43:40	43.55	43.60	43.60	+0.50	1	3570
10:43:40	43.55	43.60	43.60	+0.50	31	3569
10:43:40	43.50	43.55	43.55	+0.45	2	3538
10:43:40	43.45	43.55	43.55	+0.45	28	3536
10:42:30	43.45	43.50	43.50	+0.40	1	3508
10:42:25	43.45	43.55	43.45	+0.35	1	3507
10:42:02	43.45	43.55	43.45	+0.35	5	3506
10:42:02	43.50	43.55	43.50	+0.40	3	3501
10:41:55	43.45	43.55	43.45	+0.35	1	3498
10:41:31	43.45	43.50	43.50	+0.40	6	3497
10:41:18	43.45	43.50	43.45	+0.35	1	3491
10:41:10	43.45	43.50	43.45	+0.35	1	3490
10:40:32	43.45	43.50	43.50	+0.40	1	3489
10:40:07	43.45	43.50	43.45	+0.35	5	3488
10:39:28	43.45	43.50	43.50	+0.40	1	3483
10:39:28	43.45	43.50	43.50	+0.40	15	3482
10:39:23	43.40	43.45	43.45	+0.35	15	3467
10:39:23	43.40	43.45	43.45	+0.35	25	3452
10:38:23	43.40	43.45	43.40	+0.30	1	3427
10:38:17	43.35	43.40	43.40	+0.30	10	3426
10:38:06	43.35	43.40	43.40	+0.30	1	3416
10:37:40	43.40	43.45	43.40	+0.30	1	3415
10:37:34	43.35	43.45	43.45	+0.35	2	3414
10:37:26	43.40	43.45	43.40	+0.30	1	3412
10:37:26	43.40	43.45	43.40	+0.30	50	3411
10:36:52	43.40	43.45	43.45	+0.35	1	3361
10:36:40	43.40	43.45	43.40	+0.30	3	3360
10:36:26	43.40	43.45	43.40	+0.30	1	3357
10:35:38	43.40	43.45	43.40	+0.30	50	3356
10:33:43	43.40	43.45	43.45	+0.35	1	3306
10:33:41	43.40	43.45	43.45	+0.35	1	3305
10:33:22	43.40	43.45	43.45	+0.35	5	3304
10:33:13	43.40	43.45	43.45	+0.35	1	3299
10:32:49	43.40	43.45	43.45	+0.35	1	3298
10:32:11	43.45	43.50	43.45	+0.35	2	3297
10:32:03	43.45	43.50	43.45	+0.35	1	3295
10:31:41	43.45	43.50	43.45	+0.35	1	3294
10:31:31	43.40	43.45	43.45	+0.35	1	3293
10:31:28	43.40	43.45	43.45	+0.35	2	3292
10:30:49	43.40	43.45	43.45	+0.35	1	3290
10:30:48	43.45	43.50	43.45	+0.35	1	3289
10:30:48	43.45	43.50	43.45	+0.35	1	3288
10:30:38	43.40	43.45	43.45	+0.35	1	3287
10:30:05	43.45	43.50	43.45	+0.35	10	3286
10:29:36	43.45	43.50	43.45	+0.35	2	3276
10:29:24	43.45	43.50	43.45	+0.35	7	3274
10:28:52	43.45	43.50	43.45	+0.35	2	3267
10:28:48	43.45	43.50	43.45	+0.35	1	3265
10:28:45	43.45	43.50	43.45	+0.35	8	3264
10:28:04	43.45	43.50	43.45	+0.35	1	3256
10:26:40	43.45	43.50	43.50	+0.40	1	3255
10:26:06	43.45	43.50	43.50	+0.40	2	3254
10:25:57	43.45	43.50	43.45	+0.35	3	3252
10:25:29	43.45	43.50	43.45	+0.35	2	3249
10:25:09	43.45	43.50	43.45	+0.35	1	3247
10:25:09	43.45	43.50	43.45	+0.35	1	3246
10:25:05	43.45	43.50	43.45	+0.35	5	3245
10:24:30	43.45	43.50	43.45	+0.35	1	3240
10:24:06	43.45	43.50	43.45	+0.35	2	3239
10:23:51	43.45	43.50	43.45	+0.35	1	3237
10:23:44	43.45	43.50	43.45	+0.35	6	3236
10:23:36	43.45	43.50	43.45	+0.35	1	3230
10:23:32	43.45	43.50	43.45	+0.35	3	3229
10:23:24	43.45	43.50	43.45	+0.35	5	3226
10:22:22	43.40	43.45	43.45	+0.35	1	3221
10:22:22	43.40	43.45	43.45	+0.35	9	3220
10:22:22	43.45	43.50	43.45	+0.35	37	3211
10:21:58	43.45	43.50	43.45	+0.35	5	3174
10:21:30	43.45	43.50	43.45	+0.35	1	3169
10:20:21	43.45	43.50	43.45	+0.35	3	3168
10:19:46	43.45	43.50	43.45	+0.35	1	3165
10:19:22	43.40	43.45	43.45	+0.35	9	3164
10:19:22	43.40	43.45	43.45	+0.35	2	3155
10:19:20	43.35	43.45	43.45	+0.35	1	3153
10:19:12	43.35	43.40	43.40	+0.30	5	3152
10:19:12	43.40	43.45	43.40	+0.30	12	3147
10:17:59	43.40	43.45	43.40	+0.30	1	3135
10:17:39	43.40	43.45	43.40	+0.30	1	3134
10:17:39	43.35	43.40	43.40	+0.30	30	3133
10:17:24	43.35	43.45	43.35	+0.25	1	3103
10:17:16	43.35	43.40	43.40	+0.30	1	3102
10:17:16	43.35	43.45	43.35	+0.25	5	3101
10:16:42	43.35	43.45	43.35	+0.25	10	3096
10:16:32	43.35	43.40	43.40	+0.30	4	3086
10:16:32	43.35	43.40	43.40	+0.30	2	3082
10:16:17	43.35	43.40	43.40	+0.30	2	3080
10:16:17	43.35	43.40	43.40	+0.30	2	3078
10:16:14	43.35	43.45	43.35	+0.25	2	3076
10:16:08	43.35	43.45	43.35	+0.25	1	3074
10:16:06	43.35	43.40	43.40	+0.30	1	3073
10:15:59	43.40	43.45	43.40	+0.30	2	3072
10:15:58	43.40	43.45	43.40	+0.30	5	3070
10:15:50	43.40	43.45	43.40	+0.30	1	3065
10:15:44	43.35	43.40	43.40	+0.30	3	3064
10:15:43	43.35	43.45	43.35	+0.25	32	3061
10:15:39	43.35	43.40	43.40	+0.30	1	3029
10:15:31	43.40	43.45	43.40	+0.30	5	3028
10:15:31	43.40	43.45	43.40	+0.30	1	3023
10:15:29	43.40	43.45	43.40	+0.30	1	3022
10:15:25	43.35	43.40	43.40	+0.30	6	3021
10:15:25	43.40	43.45	43.40	+0.30	8	3015
10:15:25	43.40	43.45	43.40	+0.30	1	3007
10:15:10	43.35	43.40	43.40	+0.30	1	3006
10:15:10	43.40	43.45	43.40	+0.30	2	3005
10:15:08	43.40	43.45	43.40	+0.30	1	3003
10:15:06	43.40	43.45	43.40	+0.30	1	3002
10:15:06	43.40	43.45	43.40	+0.30	1	3001
10:15:04	43.35	43.40	43.40	+0.30	10	3000
10:15:03	43.40	43.45	43.40	+0.30	21	2990
10:14:52	43.40	43.45	43.40	+0.30	2	2969
10:14:52	43.40	43.45	43.40	+0.30	20	2967
10:14:44	43.45	43.50	43.45	+0.35	1	2947
10:14:44	43.45	43.50	43.45	+0.35	28	2946
10:14:39	43.45	43.50	43.45	+0.35	2	2918
10:14:34	43.45	43.50	43.45	+0.35	4	2916
10:14:33	43.45	43.50	43.45	+0.35	2	2912
10:14:29	43.50	43.55	43.50	+0.40	34	2910
10:14:28	43.50	43.55	43.50	+0.40	2	2876
10:14:21	43.50	43.55	43.50	+0.40	2	2874
10:14:18	43.50	43.55	43.50	+0.40	1	2872
10:14:12	43.50	43.55	43.50	+0.40	2	2871
10:14:10	43.50	43.55	43.50	+0.40	1	2869
10:14:09	43.50	43.55	43.50	+0.40	1	2868
10:14:04	43.50	43.55	43.50	+0.40	2	2867
10:14:01	43.50	43.55	43.50	+0.40	2	2865
10:13:58	43.50	43.55	43.50	+0.40	1	2863
10:13:55	43.50	43.55	43.50	+0.40	2	2862
10:13:47	43.50	43.55	43.50	+0.40	1	2860
10:13:47	43.50	43.55	43.50	+0.40	1	2859
10:13:23	43.50	43.55	43.50	+0.40	5	2858
10:13:21	43.50	43.55	43.50	+0.40	1	2853
10:13:15	43.50	43.55	43.50	+0.40	1	2852
10:12:51	43.50	43.55	43.50	+0.40	1	2851
10:11:59	43.50	43.55	43.55	+0.45	1	2850
10:11:27	43.50	43.55	43.55	+0.45	3	2849
10:11:27	43.55	43.60	43.55	+0.45	1	2846
10:11:10	43.50	43.55	43.55	+0.45	5	2845
10:11:09	43.50	43.55	43.55	+0.45	4	2840
10:11:09	43.55	43.60	43.55	+0.45	1	2836
10:11:06	43.55	43.60	43.55	+0.45	1	2835
10:10:08	43.55	43.60	43.55	+0.45	5	2834
10:08:51	43.55	43.60	43.65	+0.55	4	2829
10:08:51	43.55	43.60	43.60	+0.50	1	2825
10:08:49	43.55	43.60	43.55	+0.45	1	2824
10:08:44	43.55	43.60	43.55	+0.45	5	2823
10:07:56	43.55	43.60	43.60	+0.50	68	2818
10:07:49	43.50	43.55	43.55	+0.45	4	2750
10:07:49	43.55	43.60	43.55	+0.45	1	2746
10:07:45	43.50	43.55	43.55	+0.45	4	2745
10:07:20	43.55	43.60	43.55	+0.45	1	2741
10:07:10	43.55	43.60	43.55	+0.45	10	2740
10:06:57	43.55	43.60	43.55	+0.45	1	2730
10:06:41	43.55	43.60	43.55	+0.45	1	2729
10:06:35	43.55	43.60	43.55	+0.45	4	2728
10:06:26	43.55	43.60	43.55	+0.45	1	2724
10:05:38	43.55	43.60	43.55	+0.45	10	2723
10:05:34	43.55	43.60	43.55	+0.45	2	2713
10:05:32	43.55	43.60	43.55	+0.45	1	2711
10:05:14	43.55	43.60	43.55	+0.45	1	2710
10:04:29	43.60	43.65	43.60	+0.50	19	2709
10:04:25	43.60	43.65	43.60	+0.50	2	2690
10:04:02	43.60	43.65	43.60	+0.50	50	2688
10:03:58	43.60	43.65	43.60	+0.50	1	2638
10:03:52	43.60	43.65	43.60	+0.50	1	2637
10:03:31	43.60	43.65	43.60	+0.50	4	2636
10:02:48	43.60	43.65	43.65	+0.55	1	2632
10:02:40	43.60	43.65	43.65	+0.55	1	2631
10:01:25	43.60	43.65	43.65	+0.55	2	2630
10:00:49	43.60	43.65	43.65	+0.55	1	2628
10:00:48	43.60	43.65	43.65	+0.55	2	2627
10:00:04	43.60	43.65	43.65	+0.55	2	2625
09:59:38	43.65	43.70	43.65	+0.55	3	2623
09:59:37	43.65	43.70	43.65	+0.55	1	2620
09:59:28	43.65	43.70	43.65	+0.55	2	2619
09:59:25	43.65	43.70	43.65	+0.55	2	2617
09:59:19	43.65	43.70	43.65	+0.55	3	2615
09:59:18	43.65	43.70	43.65	+0.55	1	2612
09:59:16	43.65	43.70	43.65	+0.55	1	2611
09:59:11	43.65	43.70	43.65	+0.55	2	2610
09:59:01	43.65	43.70	43.65	+0.55	3	2608
09:58:39	43.65	43.70	43.65	+0.55	1	2605
09:58:36	43.65	43.70	43.65	+0.55	3	2604
09:58:17	43.65	43.70	43.65	+0.55	2	2601
09:58:05	43.65	43.70	43.65	+0.55	1	2599
09:57:45	43.65	43.70	43.65	+0.55	2	2598
09:57:36	43.65	43.70	43.70	+0.60	1	2596
09:57:36	43.65	43.70	43.65	+0.55	30	2595
09:57:29	43.65	43.70	43.65	+0.55	1	2565
09:56:18	43.65	43.70	43.65	+0.55	2	2564
09:55:29	43.65	43.70	43.70	+0.60	1	2562
09:54:09	43.65	43.70	43.70	+0.60	1	2561
09:54:04	43.65	43.70	43.70	+0.60	5	2560
09:54:02	43.65	43.75	43.75	+0.65	2	2555
09:54:02	43.65	43.70	43.70	+0.60	62	2553
09:53:52	43.65	43.70	43.65	+0.55	1	2491
09:53:32	43.60	43.70	43.70	+0.60	1	2490
09:53:06	43.60	43.65	43.70	+0.60	9	2489
09:53:06	43.60	43.65	43.65	+0.55	1	2480
09:52:34	43.60	43.70	43.70	+0.60	2	2479
09:52:31	43.60	43.65	43.65	+0.55	1	2477
09:52:20	43.60	43.65	43.65	+0.55	2	2476
09:52:06	43.60	43.65	43.60	+0.50	1	2474
09:52:00	43.60	43.65	43.60	+0.50	1	2473
09:51:47	43.60	43.70	43.60	+0.50	1	2472
09:51:47	43.60	43.65	43.65	+0.55	16	2471
09:51:41	43.60	43.65	43.60	+0.50	5	2455
09:51:37	43.60	43.65	43.60	+0.50	1	2450
09:51:34	43.60	43.65	43.65	+0.55	1	2449
09:51:33	43.60	43.65	43.65	+0.55	16	2448
09:51:25	43.60	43.65	43.60	+0.50	1	2432
09:50:49	43.60	43.65	43.65	+0.55	1	2431
09:50:46	43.60	43.65	43.60	+0.50	3	2430
09:50:32	43.60	43.65	43.60	+0.50	6	2427
09:49:39	43.60	43.65	43.60	+0.50	1	2421
09:49:07	43.55	43.60	43.60	+0.50	14	2420
09:49:07	43.55	43.60	43.60	+0.50	10	2406
09:49:01	43.55	43.60	43.55	+0.45	1	2396
09:48:57	43.50	43.60	43.60	+0.50	2	2395
09:48:51	43.50	43.55	43.55	+0.45	1	2393
09:48:46	43.45	43.60	43.45	+0.35	60	2392
09:48:38	43.45	43.60	43.45	+0.35	2	2332
09:48:24	43.45	43.50	43.50	+0.40	18	2330
09:48:24	43.50	43.60	43.50	+0.40	32	2312
09:48:14	43.50	43.60	43.50	+0.40	1	2280
09:48:13	43.55	43.60	43.55	+0.45	1	2279
09:48:04	43.50	43.60	43.60	+0.50	2	2278
09:47:51	43.50	43.55	43.55	+0.45	2	2276
09:47:51	43.55	43.60	43.55	+0.45	2	2274
09:47:38	43.55	43.60	43.55	+0.45	1	2272
09:47:38	43.50	43.55	43.55	+0.45	6	2271
09:47:35	43.55	43.60	43.55	+0.45	1	2265
09:47:31	43.50	43.55	43.55	+0.45	1	2264
09:47:31	43.55	43.60	43.55	+0.45	1	2263
09:47:28	43.55	43.60	43.55	+0.45	3	2262
09:47:17	43.55	43.60	43.55	+0.45	1	2259
09:47:10	43.55	43.60	43.55	+0.45	5	2258
09:46:58	43.55	43.60	43.60	+0.50	12	2253
09:46:58	43.50	43.55	43.55	+0.45	2	2241
09:46:46	43.55	43.60	43.55	+0.45	2	2239
09:46:27	43.55	43.60	43.55	+0.45	1	2237
09:46:25	43.50	43.55	43.55	+0.45	7	2236
09:46:25	43.55	43.60	43.55	+0.45	13	2229
09:46:20	43.55	43.60	43.60	+0.50	1	2216
09:46:01	43.60	43.65	43.60	+0.50	26	2215
09:45:53	43.60	43.65	43.60	+0.50	1	2189
09:45:46	43.60	43.65	43.60	+0.50	2	2188
09:45:38	43.65	43.70	43.65	+0.55	40	2186
09:45:37	43.65	43.70	43.65	+0.55	1	2146
09:45:23	43.65	43.70	43.65	+0.55	8	2145
09:45:04	43.65	43.70	43.65	+0.55	5	2137
09:45:02	43.65	43.70	43.65	+0.55	1	2132
09:44:58	43.65	43.70	43.65	+0.55	1	2131
09:44:55	43.65	43.70	43.65	+0.55	1	2130
09:44:45	43.65	43.70	43.65	+0.55	4	2129
09:44:36	43.65	43.70	43.65	+0.55	1	2125
09:43:37	43.65	43.70	43.70	+0.60	1	2124
09:43:32	43.65	43.70	43.70	+0.60	1	2123
09:41:53	43.65	43.70	43.70	+0.60	18	2122
09:41:15	43.65	43.70	43.70	+0.60	5	2104
09:40:33	43.65	43.70	43.70	+0.60	1	2099
09:40:13	43.65	43.70	43.70	+0.60	2	2098
09:39:28	43.65	43.70	43.70	+0.60	1	2096
09:39:24	43.65	43.70	43.70	+0.60	5	2095
09:39:03	43.65	43.70	43.70	+0.60	1	2090
09:39:01	43.65	43.70	43.70	+0.60	3	2089
09:38:54	43.65	43.70	43.70	+0.60	1	2086
09:38:44	43.70	43.75	43.70	+0.60	2	2085
09:38:28	43.65	43.70	43.70	+0.60	9	2083
09:38:26	43.65	43.70	43.70	+0.60	2	2074
09:38:17	43.65	43.70	43.70	+0.60	1	2072
09:38:12	43.65	43.70	43.70	+0.60	4	2071
09:38:12	43.70	43.75	43.70	+0.60	40	2067
09:38:10	43.70	43.75	43.70	+0.60	1	2027
09:37:48	43.70	43.75	43.70	+0.60	8	2026
09:37:38	43.70	43.75	43.70	+0.60	1	2018
09:37:14	43.65	43.70	43.70	+0.60	1	2017
09:37:12	43.70	43.75	43.70	+0.60	1	2016
09:37:08	43.65	43.70	43.70	+0.60	1	2015
09:37:07	43.65	43.70	43.70	+0.60	6	2014
09:36:54	43.65	43.70	43.70	+0.60	1	2008
09:36:52	43.65	43.70	43.65	+0.55	1	2007
09:36:33	43.65	43.70	43.65	+0.55	1	2006
09:36:12	43.65	43.70	43.70	+0.60	1	2005
09:36:05	43.70	43.75	43.70	+0.60	3	2004
09:36:01	43.70	43.75	43.70	+0.60	1	2001
09:35:48	43.65	43.70	43.70	+0.60	1	2000
09:35:40	43.65	43.70	43.70	+0.60	2	1999
09:35:22	43.65	43.70	43.70	+0.60	2	1997
09:34:47	43.65	43.70	43.70	+0.60	1	1995
09:34:24	43.65	43.75	43.75	+0.65	1	1994
09:34:19	43.70	43.75	43.70	+0.60	14	1993
09:34:15	43.70	43.75	43.75	+0.65	1	1979
09:34:07	43.75	43.80	43.75	+0.65	1	1978
09:34:05	43.70	43.80	43.80	+0.70	1	1977
09:33:58	43.70	43.75	43.75	+0.65	4	1976
09:33:51	43.70	43.75	43.70	+0.60	2	1972
09:33:48	43.70	43.75	43.75	+0.65	10	1970
09:33:33	43.75	43.80	43.75	+0.65	5	1960
09:33:32	43.75	43.80	43.75	+0.65	20	1955
09:32:59	43.80	43.85	43.80	+0.70	1	1935
09:32:55	43.80	43.85	43.80	+0.70	1	1934
09:32:54	43.80	43.85	43.80	+0.70	1	1933
09:32:52	43.80	43.85	43.80	+0.70	5	1932
09:32:49	43.80	43.85	43.80	+0.70	2	1927
09:32:43	43.80	43.85	43.80	+0.70	2	1925
09:32:38	43.80	43.85	43.80	+0.70	1	1923
09:32:34	43.80	43.85	43.80	+0.70	1	1922
09:32:34	43.80	43.85	43.80	+0.70	1	1921
09:32:26	43.80	43.85	43.80	+0.70	1	1920
09:32:19	43.80	43.85	43.80	+0.70	1	1919
09:32:19	43.80	43.85	43.80	+0.70	1	1918
09:32:17	43.80	43.85	43.80	+0.70	1	1917
09:32:16	43.80	43.85	43.80	+0.70	1	1916
09:32:15	43.80	43.85	43.80	+0.70	1	1915
09:32:13	43.80	43.85	43.80	+0.70	1	1914
09:32:12	43.80	43.85	43.80	+0.70	2	1913
09:32:05	43.80	43.85	43.80	+0.70	1	1911
09:32:00	43.80	43.85	43.85	+0.75	1	1910
09:31:59	43.80	43.85	43.80	+0.70	1	1909
09:31:58	43.80	43.85	43.80	+0.70	1	1908
09:31:57	43.80	43.85	43.80	+0.70	1	1907
09:31:48	43.80	43.85	43.80	+0.70	1	1906
09:31:37	43.80	43.85	43.85	+0.75	1	1905
09:31:28	43.80	43.85	43.85	+0.75	1	1904
09:31:22	43.85	43.90	43.85	+0.75	3	1903
09:31:17	43.85	43.90	43.85	+0.75	2	1900
09:31:13	43.85	43.90	43.85	+0.75	1	1898
09:31:12	43.85	43.90	43.85	+0.75	1	1897
09:31:12	43.85	43.90	43.85	+0.75	1	1896
09:31:10	43.80	43.85	43.85	+0.75	9	1895
09:31:10	43.80	43.85	43.85	+0.75	8	1886
09:31:10	43.80	43.85	43.85	+0.75	31	1878
09:31:06	43.80	43.85	43.80	+0.70	2	1847
09:31:02	43.80	43.85	43.80	+0.70	1	1845
09:31:01	43.75	43.80	43.80	+0.70	58	1844
09:30:55	43.75	43.80	43.75	+0.65	1	1786
09:30:50	43.75	43.80	43.75	+0.65	1	1785
09:30:48	43.75	43.80	43.80	+0.70	5	1784
09:30:48	43.75	43.80	43.80	+0.70	29	1779
09:30:46	43.75	43.80	43.75	+0.65	4	1750
09:30:32	43.70	43.80	43.70	+0.60	2	1746
09:30:32	43.70	43.75	43.75	+0.65	28	1744
09:30:32	43.70	43.75	43.70	+0.60	1	1716
09:30:31	43.70	43.75	43.75	+0.65	1	1715
09:30:29	43.70	43.75	43.70	+0.60	1	1714
09:30:29	43.70	43.75	43.70	+0.60	1	1713
09:30:26	43.70	43.75	43.70	+0.60	1	1712
09:30:26	43.70	43.75	43.70	+0.60	1	1711
09:30:24	43.70	43.75	43.70	+0.60	1	1710
09:30:22	43.70	43.75	43.70	+0.60	2	1709
09:30:18	43.70	43.75	43.70	+0.60	1	1707
09:30:11	43.70	43.75	43.70	+0.60	1	1706
09:30:08	43.70	43.75	43.75	+0.65	1	1705
09:29:54	43.70	43.75	43.75	+0.65	5	1704
09:29:47	43.70	43.75	43.75	+0.65	5	1699
09:29:42	43.70	43.75	43.75	+0.65	1	1694
09:29:38	43.70	43.75	43.75	+0.65	5	1693
09:29:22	43.70	43.75	43.75	+0.65	16	1688
09:29:22	43.70	43.75	43.75	+0.65	22	1672
09:29:13	43.65	43.70	43.70	+0.60	70	1650
09:29:13	43.65	43.70	43.70	+0.60	2	1580
09:29:10	43.65	43.70	43.65	+0.55	1	1578
09:29:02	43.60	43.65	43.65	+0.55	12	1577
09:29:02	43.60	43.65	43.65	+0.55	45	1565
09:28:55	43.60	43.65	43.60	+0.50	1	1520
09:28:47	43.60	43.65	43.60	+0.50	5	1519
09:28:38	43.60	43.65	43.60	+0.50	1	1514
09:28:35	43.60	43.65	43.60	+0.50	1	1513
09:28:22	43.60	43.65	43.65	+0.55	2	1512
09:28:16	43.60	43.65	43.60	+0.50	1	1510
09:28:15	43.60	43.65	43.65	+0.55	1	1509
09:28:08	43.60	43.65	43.65	+0.55	1	1508
09:27:56	43.60	43.65	43.65	+0.55	1	1507
09:27:50	43.60	43.65	43.60	+0.50	1	1506
09:27:29	43.60	43.65	43.65	+0.55	1	1505
09:27:18	43.60	43.65	43.65	+0.55	5	1504
09:27:16	43.60	43.65	43.65	+0.55	4	1499
09:27:14	43.60	43.65	43.65	+0.55	1	1495
09:27:10	43.60	43.65	43.60	+0.50	1	1494
09:27:05	43.60	43.65	43.60	+0.50	1	1493
09:26:46	43.60	43.65	43.60	+0.50	3	1492
09:26:43	43.60	43.65	43.65	+0.55	2	1489
09:26:37	43.60	43.65	43.65	+0.55	1	1487
09:26:35	43.60	43.65	43.65	+0.55	1	1486
09:26:33	43.60	43.65	43.65	+0.55	3	1485
09:26:21	43.60	43.65	43.65	+0.55	1	1482
09:26:21	43.60	43.65	43.60	+0.50	1	1481
09:26:16	43.60	43.65	43.65	+0.55	5	1480
09:26:11	43.60	43.65	43.65	+0.55	1	1475
09:26:10	43.60	43.65	43.65	+0.55	2	1474
09:26:08	43.65	43.70	43.65	+0.55	4	1472
09:25:57	43.65	43.70	43.65	+0.55	1	1468
09:25:57	43.65	43.70	43.65	+0.55	1	1467
09:25:45	43.65	43.70	43.70	+0.60	1	1466
09:25:42	43.60	43.65	43.65	+0.55	12	1465
09:25:33	43.65	43.70	43.65	+0.55	1	1453
09:25:22	43.60	43.65	43.65	+0.55	1	1452
09:25:19	43.60	43.65	43.65	+0.55	1	1451
09:25:07	43.60	43.65	43.65	+0.55	1	1450
09:25:02	43.60	43.65	43.65	+0.55	1	1449
09:25:02	43.60	43.65	43.65	+0.55	2	1448
09:24:58	43.65	43.70	43.65	+0.55	24	1446
09:24:44	43.70	43.75	43.70	+0.60	3	1422
09:24:44	43.70	43.75	43.70	+0.60	1	1419
09:24:41	43.70	43.75	43.70	+0.60	1	1418
09:24:35	43.70	43.75	43.70	+0.60	1	1417
09:24:30	43.70	43.75	43.70	+0.60	1	1416
09:24:30	43.65	43.70	43.70	+0.60	4	1415
09:24:29	43.70	43.75	43.70	+0.60	1	1411
09:24:29	43.70	43.75	43.70	+0.60	1	1410
09:24:26	43.70	43.75	43.70	+0.60	2	1409
09:24:22	43.70	43.75	43.70	+0.60	1	1407
09:24:20	43.70	43.75	43.75	+0.65	1	1406
09:24:20	43.70	43.75	43.75	+0.65	1	1405
09:24:15	43.70	43.75	43.70	+0.60	1	1404
09:24:15	43.70	43.75	43.70	+0.60	10	1403
09:24:10	43.70	43.75	43.70	+0.60	1	1393
09:24:10	43.70	43.75	43.75	+0.65	1	1392
09:24:08	43.70	43.75	43.70	+0.60	2	1391
09:24:05	43.70	43.75	43.70	+0.60	1	1389
09:24:05	43.70	43.75	43.75	+0.65	2	1388
09:23:58	43.70	43.75	43.75	+0.65	1	1386
09:23:57	43.70	43.75	43.75	+0.65	1	1385
09:23:54	43.70	43.75	43.75	+0.65	2	1384
09:23:51	43.70	43.75	43.75	+0.65	4	1382
09:23:50	43.70	43.75	43.70	+0.60	1	1378
09:23:50	43.70	43.75	43.70	+0.60	1	1377
09:23:50	43.70	43.75	43.70	+0.60	2	1376
09:23:49	43.70	43.75	43.75	+0.65	1	1374
09:23:49	43.70	43.75	43.70	+0.60	1	1373
09:23:47	43.70	43.75	43.75	+0.65	1	1372
09:23:39	43.70	43.75	43.70	+0.60	5	1371
09:23:33	43.70	43.75	43.70	+0.60	3	1366
09:23:32	43.65	43.70	43.70	+0.60	37	1363
09:23:32	43.65	43.70	43.65	+0.55	1	1326
09:23:28	43.65	43.70	43.65	+0.55	7	1325
09:23:26	43.65	43.70	43.65	+0.55	3	1318
09:23:26	43.60	43.65	43.65	+0.55	49	1315
09:23:25	43.60	43.65	43.60	+0.50	1	1266
09:23:20	43.60	43.65	43.60	+0.50	3	1265
09:23:17	43.60	43.65	43.60	+0.50	1	1262
09:23:17	43.60	43.65	43.60	+0.50	1	1261
09:23:17	43.55	43.60	43.60	+0.50	82	1260
09:23:15	43.50	43.55	43.55	+0.45	1	1178
09:23:15	43.55	43.60	43.55	+0.45	4	1177
09:23:14	43.55	43.60	43.55	+0.45	1	1173
09:23:12	43.55	43.60	43.55	+0.45	1	1172
09:23:10	43.55	43.60	43.55	+0.45	1	1171
09:23:07	43.55	43.60	43.55	+0.45	37	1170
09:23:02	43.55	43.60	43.55	+0.45	1	1133
09:22:59	43.55	43.60	43.55	+0.45	1	1132
09:22:53	43.55	43.60	43.55	+0.45	3	1131
09:22:49	43.55	43.60	43.55	+0.45	1	1128
09:22:34	43.55	43.60	43.60	+0.50	1	1127
09:22:20	43.55	43.60	43.60	+0.50	1	1126
09:22:07	43.55	43.60	43.55	+0.45	1	1125
09:21:54	43.55	43.60	43.60	+0.50	1	1124
09:21:37	43.55	43.60	43.60	+0.50	1	1123
09:21:31	43.60	43.65	43.60	+0.50	6	1122
09:21:30	43.60	43.65	43.60	+0.50	2	1116
09:21:27	43.60	43.65	43.60	+0.50	3	1114
09:21:26	43.55	43.60	43.60	+0.50	9	1111
09:21:19	43.55	43.60	43.55	+0.45	1	1102
09:21:13	43.55	43.60	43.60	+0.50	3	1101
09:21:13	43.55	43.60	43.60	+0.50	24	1098
09:20:59	43.55	43.60	43.60	+0.50	2	1074
09:20:58	43.60	43.65	43.60	+0.50	19	1072
09:20:56	43.60	43.65	43.60	+0.50	5	1053
09:20:51	43.60	43.65	43.60	+0.50	1	1048
09:20:48	43.60	43.65	43.60	+0.50	5	1047
09:20:43	43.60	43.65	43.65	+0.55	1	1042
09:20:34	43.60	43.65	43.60	+0.50	1	1041
09:20:31	43.60	43.65	43.60	+0.50	1	1040
09:20:30	43.60	43.65	43.60	+0.50	1	1039
09:20:30	43.60	43.65	43.60	+0.50	1	1038
09:20:30	43.55	43.60	43.60	+0.50	3	1037
09:20:30	43.60	43.65	43.60	+0.50	7	1034
09:20:28	43.60	43.65	43.60	+0.50	2	1027
09:20:25	43.60	43.65	43.60	+0.50	1	1025
09:20:20	43.60	43.65	43.60	+0.50	1	1024
09:20:20	43.60	43.65	43.60	+0.50	1	1023
09:20:18	43.60	43.65	43.65	+0.55	3	1022
09:20:18	43.55	43.60	43.60	+0.50	8	1019
09:20:18	43.60	43.65	43.60	+0.50	2	1011
09:20:15	43.60	43.65	43.60	+0.50	2	1009
09:20:14	43.55	43.60	43.60	+0.50	1	1007
09:20:14	43.60	43.65	43.60	+0.50	5	1006
09:20:12	43.60	43.65	43.60	+0.50	1	1001
09:20:10	43.55	43.60	43.60	+0.50	1	1000
09:20:10	43.60	43.65	43.60	+0.50	1	999
09:20:04	43.55	43.60	43.60	+0.50	8	998
09:20:02	43.55	43.60	43.60	+0.50	3	990
09:19:58	43.55	43.60	43.60	+0.50	3	987
09:19:48	43.55	43.60	43.60	+0.50	1	984
09:19:46	43.60	43.65	43.60	+0.50	9	983
09:19:45	43.60	43.65	43.60	+0.50	3	974
09:19:41	43.60	43.65	43.60	+0.50	1	971
09:19:35	43.60	43.65	43.60	+0.50	1	970
09:19:35	43.60	43.65	43.60	+0.50	1	969
09:19:34	43.60	43.65	43.65	+0.55	1	968
09:19:32	43.60	43.65	43.60	+0.50	1	967
09:19:23	43.60	43.65	43.60	+0.50	1	966
09:19:20	43.60	43.65	43.60	+0.50	2	965
09:19:13	43.55	43.60	43.60	+0.50	7	963
09:19:13	43.55	43.60	43.60	+0.50	31	956
09:19:12	43.55	43.60	43.60	+0.50	4	925
09:19:10	43.55	43.60	43.55	+0.45	1	921
09:19:03	43.50	43.55	43.55	+0.45	12	920
09:19:03	43.50	43.55	43.55	+0.45	28	908
09:19:01	43.50	43.55	43.55	+0.45	17	880
09:19:01	43.50	43.55	43.55	+0.45	1	863
09:19:01	43.50	43.55	43.55	+0.45	1	862
09:19:01	43.50	43.55	43.55	+0.45	1	861
09:19:01	43.45	43.50	43.50	+0.40	119	860
09:19:00	43.45	43.50	43.50	+0.40	4	741
09:19:00	43.40	43.45	43.45	+0.35	79	737
09:19:00	43.35	43.40	43.40	+0.30	26	658
09:18:42	43.35	43.40	43.35	+0.25	1	632
09:18:35	43.35	43.40	43.35	+0.25	1	631
09:17:31	43.35	43.40	43.35	+0.25	1	630
09:17:30	43.35	43.40	43.40	+0.30	6	629
09:17:25	43.35	43.40	43.35	+0.25	3	623
09:16:42	43.35	43.40	43.35	+0.25	2	620
09:16:33	43.35	43.40	43.35	+0.25	1	618
09:16:29	43.35	43.40	43.35	+0.25	1	617
09:16:25	43.35	43.40	43.35	+0.25	2	616
09:16:13	43.35	43.40	43.35	+0.25	1	614
09:16:00	43.35	43.40	43.35	+0.25	5	613
09:15:56	43.35	43.40	43.35	+0.25	13	608
09:15:42	43.35	43.40	43.40	+0.30	1	595
09:15:38	43.40	43.45	43.40	+0.30	2	594
09:15:34	43.40	43.45	43.40	+0.30	1	592
09:15:30	43.40	43.45	43.40	+0.30	1	591
09:15:27	43.40	43.45	43.40	+0.30	2	590
09:15:27	43.40	43.45	43.40	+0.30	1	588
09:15:11	43.40	43.45	43.40	+0.30	1	587
09:15:10	43.40	43.45	43.40	+0.30	1	586
09:15:09	43.40	43.45	43.40	+0.30	2	585
09:15:07	43.40	43.45	43.40	+0.30	1	583
09:15:00	43.40	43.45	43.40	+0.30	2	582
09:14:50	43.40	43.45	43.40	+0.30	1	580
09:14:48	43.40	43.45	43.40	+0.30	1	579
09:14:45	43.40	43.45	43.40	+0.30	2	578
09:14:45	43.40	43.45	43.40	+0.30	2	576
09:14:39	43.40	43.45	43.40	+0.30	1	574
09:14:37	43.40	43.45	43.40	+0.30	4	573
09:14:37	43.40	43.45	43.40	+0.30	3	569
09:14:37	43.40	43.45	43.40	+0.30	5	566
09:14:24	43.40	43.45	43.40	+0.30	1	561
09:14:23	43.40	43.45	43.40	+0.30	1	560
09:14:21	43.40	43.45	43.40	+0.30	1	559
09:14:15	43.40	43.45	43.40	+0.30	1	558
09:14:13	43.40	43.45	43.40	+0.30	2	557
09:14:10	43.40	43.45	43.40	+0.30	2	555
09:14:10	43.40	43.45	43.40	+0.30	1	553
09:14:07	43.40	43.45	43.40	+0.30	2	552
09:14:05	43.40	43.45	43.40	+0.30	1	550
09:14:00	43.40	43.45	43.40	+0.30	2	549
09:13:57	43.40	43.45	43.40	+0.30	2	547
09:13:57	43.40	43.45	43.40	+0.30	10	545
09:13:49	43.40	43.45	43.40	+0.30	1	535
09:13:37	43.40	43.45	43.40	+0.30	1	534
09:13:24	43.40	43.45	43.45	+0.35	1	533
09:13:14	43.40	43.45	43.45	+0.35	1	532
09:12:31	43.40	43.45	43.40	+0.30	1	531
09:12:22	43.35	43.40	43.40	+0.30	42	530
09:12:20	43.35	43.40	43.35	+0.25	1	488
09:12:07	43.35	43.40	43.35	+0.25	2	487
09:11:40	43.35	43.40	43.35	+0.25	1	485
09:11:21	43.35	43.40	43.35	+0.25	2	484
09:11:17	43.35	43.40	43.40	+0.30	1	482
09:11:15	43.35	43.40	43.35	+0.25	1	481
09:11:05	43.35	43.40	43.35	+0.25	3	480
09:11:00	43.35	43.40	43.35	+0.25	1	477
09:10:59	43.35	43.40	43.35	+0.25	1	476
09:10:49	43.35	43.40	43.35	+0.25	1	475
09:10:23	43.35	43.40	43.40	+0.30	1	474
09:10:20	43.35	43.40	43.35	+0.25	10	473
09:10:08	43.35	43.40	43.35	+0.25	4	463
09:10:04	43.35	43.40	43.40	+0.30	2	459
09:09:00	43.35	43.40	43.45	+0.35	3	457
09:09:00	43.35	43.40	43.40	+0.30	5	454
09:08:59	43.35	43.40	43.40	+0.30	3	449
09:08:50	43.35	43.40	43.40	+0.30	1	446
09:08:50	43.35	43.40	43.40	+0.30	1	445
09:08:48	43.35	43.40	43.40	+0.30	1	444
09:08:48	43.35	43.40	43.40	+0.30	3	443
09:08:47	43.35	43.40	43.40	+0.30	1	440
09:08:46	43.35	43.40	43.40	+0.30	5	439
09:08:40	43.35	43.40	43.40	+0.30	1	434
09:08:40	43.35	43.40	43.35	+0.25	1	433
09:08:38	43.35	43.40	43.40	+0.30	1	432
09:08:38	43.35	43.40	43.40	+0.30	10	431
09:08:30	43.35	43.40	43.40	+0.30	1	421
09:08:22	43.30	43.35	43.35	+0.25	2	420
09:08:22	43.30	43.35	43.35	+0.25	1	418
09:08:22	43.30	43.35	43.35	+0.25	1	417
09:08:13	43.30	43.35	43.35	+0.25	11	416
09:08:13	43.25	43.30	43.30	+0.20	30	405
09:08:13	43.25	43.30	43.30	+0.20	2	375
09:07:38	43.20	43.25	43.25	+0.15	1	373
09:07:36	43.20	43.25	43.20	+0.10	2	372
09:07:33	43.20	43.25	43.25	+0.15	1	370
09:07:26	43.20	43.25	43.25	+0.15	1	369
09:07:15	43.20	43.25	43.20	+0.10	2	368
09:06:48	43.20	43.25	43.20	+0.10	1	366
09:06:44	43.20	43.25	43.20	+0.10	1	365
09:06:23	43.20	43.25	43.20	+0.10	1	364
09:04:56	43.20	43.25	43.25	+0.15	1	363
09:04:49	43.20	43.25	43.20	+0.10	1	362
09:04:40	43.20	43.25	43.20	+0.10	5	361
09:04:38	43.20	43.25	43.20	+0.10	1	356
09:04:29	43.20	43.25	43.20	+0.10	10	355
09:03:59	43.20	43.25	43.20	+0.10	1	345
09:03:36	43.20	43.30	43.20	+0.10	2	344
09:03:33	43.20	43.30	43.30	+0.20	1	342
09:03:26	43.25	43.30	43.25	+0.15	2	341
09:03:21	43.20	43.25	43.25	+0.15	3	339
09:03:04	43.25	43.30	43.20	+0.10	18	336
09:03:04	43.25	43.30	43.25	+0.15	1	318
09:02:51	43.25	43.30	43.25	+0.15	1	317
09:02:37	43.25	43.30	43.25	+0.15	2	316
09:02:28	43.20	43.25	43.25	+0.15	1	314
09:02:25	43.20	43.25	43.25	+0.15	1	313
09:02:22	43.20	43.25	43.25	+0.15	1	312
09:02:02	43.25	43.30	43.25	+0.15	5	311
09:02:00	43.30	43.35	43.30	+0.20	1	306
09:01:50	43.30	43.35	43.30	+0.20	1	305
09:01:41	43.30	43.35	43.30	+0.20	2	304
09:01:38	43.35	43.40	43.30	+0.20	3	302
09:01:38	43.35	43.40	43.35	+0.25	5	299
09:01:37	43.35	43.40	43.35	+0.25	2	294
09:01:36	43.35	43.40	43.40	+0.30	1	292
09:01:36	43.35	43.40	43.35	+0.25	1	291
09:01:26	43.35	43.40	43.40	+0.30	2	290
09:01:24	43.40	43.45	43.40	+0.30	18	288
09:01:18	43.40	43.45	43.40	+0.30	3	270
09:01:16	43.40	43.45	43.45	+0.35	1	267
09:01:15	43.40	43.45	43.40	+0.30	6	266
09:01:08	43.45	43.50	43.45	+0.35	13	260
09:01:07	43.45	43.50	43.45	+0.35	2	247
09:01:07	43.45	43.50	43.45	+0.35	1	245
09:01:07	43.45	43.50	43.45	+0.35	1	244
09:01:00	43.45	43.50	43.45	+0.35	1	243
09:00:57	43.45	43.50	43.45	+0.35	3	242
09:00:56	43.45	43.50	43.45	+0.35	1	239
09:00:49	43.45	43.50	43.45	+0.35	2	238
09:00:45	43.45	43.50	43.45	+0.35	3	236
09:00:39	43.45	43.50	43.45	+0.35	2	233
09:00:39	43.45	43.50	43.50	+0.40	1	231
09:00:38	43.45	43.50	43.50	+0.40	1	230
09:00:37	43.45	43.50	43.45	+0.35	1	229
09:00:35	43.45	43.50	43.50	+0.40	5	228
09:00:28	43.45	43.50	43.50	+0.40	1	223
09:00:28	43.45	43.50	43.50	+0.40	8	222
09:00:22	43.35	43.45	43.45	+0.35	10	214
09:00:22	43.30	43.40	43.40	+0.30	11	204
09:00:18	43.30	43.40	43.30	+0.20	1	193
09:00:18	43.30	43.40	43.30	+0.20	3	192
09:00:18	43.20	43.35	43.35	+0.25	5	189
09:00:18	43.20	43.30	43.30	+0.20	4	184
09:00:18	43.15	43.25	43.25	+0.15	22	180
09:00:18	43.15	43.20	43.20	+0.10	19	158
09:00:17	--	--	43.20	+0.10	53	139

　

其他人也逛...

MyCard 3000點虛擬點數卡

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

App Store Card $ 2000 - 數位序號

全家3000元虛擬禮物卡

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

KIRIN–生茶525ml(24入/箱)

App Store Card $ 1000 - 數位序號

OPPO Reno15 F 6.57吋 8+256GB

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

家樂福100元好禮即享券(餘額型)

羅技 MX Master 4 無線滑鼠

歐美關稅協議獲歐盟成員國簽署...

屏東持續超大豪雨警示　26日停...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧漢翔展示先進複材研發成果　爭...
‧金管會赴國泰投信金檢　銀行負...
‧AI熱、股市瘋融資　時隔4年央行...

加密貨幣

比特幣BTC	59249.65	-3,413.38	-5.45%
以太幣ETH	1556.54	-108.77	-6.53%
瑞波幣XRP	1.03	-0.08	-7.16%
比特幣現金BCH	186.98	-7.56	-3.89%
萊特幣LTC	40.59	-1.54	-3.66%
卡達幣ADA	0.141089	-0.01	-6.79%
波場幣TRX	0.323455	-0.01	-1.65%
恆星幣XLM	0.175018	-0.02	-10.29%

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。