最新今彩539第115126期開獎熱門黃仁勳再訪台灣　下午抵台直奔南港開講

更新報價

潤泰全 (2915) 貿易百貨上市潤泰集團

43.30 ▼-0.75 -1.70% 1.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.75	3,958	43.30	179	43.35	1	44.00	44.15	43.30	44.05

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	43.30	43.35	43.30	-0.75	10	3958
13:30:00	43.35	43.45	43.30	-0.75	252	3948
13:24:50	43.35	43.45	43.35	-0.70	1	3696
13:24:50	43.35	43.45	43.35	-0.70	1	3695
13:24:50	43.35	43.40	43.35	-0.70	3	3694
13:24:50	43.35	43.40	43.35	-0.70	12	3691
13:24:42	43.35	43.40	43.35	-0.70	10	3679
13:24:40	43.35	43.40	43.35	-0.70	1	3669
13:24:32	43.35	43.40	43.40	-0.65	1	3668
13:24:23	43.40	43.45	43.40	-0.65	2	3667
13:24:15	43.40	43.45	43.40	-0.65	3	3665
13:24:08	43.40	43.45	43.40	-0.65	3	3662
13:23:58	43.40	43.45	43.40	-0.65	3	3659
13:23:38	43.40	43.45	43.40	-0.65	5	3656
13:23:05	43.40	43.45	43.40	-0.65	1	3651
13:23:00	43.40	43.45	43.45	-0.60	5	3650
13:22:24	43.40	43.45	43.45	-0.60	1	3645
13:22:23	43.40	43.45	43.40	-0.65	2	3644
13:22:12	43.40	43.45	43.45	-0.60	1	3642
13:21:36	43.40	43.45	43.45	-0.60	5	3641
13:20:42	43.35	43.40	43.40	-0.65	3	3636
13:20:40	43.35	43.40	43.40	-0.65	1	3633
13:20:36	43.40	43.45	43.40	-0.65	4	3632
13:20:29	43.40	43.45	43.45	-0.60	1	3628
13:20:29	43.35	43.40	43.40	-0.65	7	3627
13:20:09	43.35	43.40	43.40	-0.65	2	3620
13:20:04	43.40	43.45	43.40	-0.65	2	3618
13:20:04	43.35	43.40	43.40	-0.65	28	3616
13:20:01	43.35	43.40	43.35	-0.70	1	3588
13:20:00	43.35	43.40	43.35	-0.70	2	3587
13:19:25	43.35	43.40	43.35	-0.70	1	3585
13:19:24	43.35	43.40	43.35	-0.70	1	3584
13:19:24	43.35	43.40	43.35	-0.70	1	3583
13:19:24	43.35	43.40	43.35	-0.70	2	3582
13:19:10	43.35	43.40	43.40	-0.65	1	3580
13:18:52	43.35	43.40	43.40	-0.65	1	3579
13:18:48	43.35	43.40	43.35	-0.70	2	3578
13:18:47	43.35	43.40	43.35	-0.70	6	3576
13:18:38	43.35	43.40	43.35	-0.70	3	3570
13:18:29	43.35	43.40	43.35	-0.70	2	3567
13:18:24	43.35	43.40	43.40	-0.65	1	3565
13:18:13	43.35	43.40	43.35	-0.70	1	3564
13:18:12	43.35	43.40	43.35	-0.70	2	3563
13:17:37	43.35	43.40	43.35	-0.70	1	3561
13:17:36	43.35	43.40	43.35	-0.70	1	3560
13:17:36	43.35	43.40	43.35	-0.70	1	3559
13:17:36	43.35	43.40	43.35	-0.70	2	3558
13:17:26	43.35	43.40	43.40	-0.65	1	3556
13:17:00	43.35	43.40	43.35	-0.70	2	3555
13:16:58	43.35	43.40	43.35	-0.70	1	3553
13:16:29	43.35	43.40	43.40	-0.65	1	3552
13:16:24	43.35	43.40	43.35	-0.70	1	3551
13:16:24	43.35	43.40	43.35	-0.70	2	3550
13:16:20	43.35	43.40	43.35	-0.70	5	3548
13:16:10	43.35	43.40	43.40	-0.65	1	3543
13:15:49	43.35	43.40	43.35	-0.70	1	3542
13:15:48	43.35	43.40	43.35	-0.70	1	3541
13:15:48	43.35	43.40	43.35	-0.70	1	3540
13:15:48	43.35	43.40	43.35	-0.70	2	3539
13:15:12	43.35	43.40	43.35	-0.70	2	3537
13:15:06	43.35	43.40	43.40	-0.65	5	3535
13:14:50	43.35	43.40	43.35	-0.70	1	3530
13:14:46	43.35	43.40	43.40	-0.65	1	3529
13:14:43	43.35	43.40	43.40	-0.65	1	3528
13:14:39	43.35	43.40	43.40	-0.65	1	3527
13:14:37	43.35	43.40	43.35	-0.70	1	3526
13:14:36	43.35	43.40	43.35	-0.70	2	3525
13:14:36	43.35	43.40	43.35	-0.70	2	3523
13:14:21	43.35	43.40	43.40	-0.65	1	3521
13:14:01	43.35	43.40	43.35	-0.70	1	3520
13:14:00	43.35	43.40	43.35	-0.70	1	3519
13:14:00	43.35	43.40	43.35	-0.70	1	3518
13:14:00	43.35	43.40	43.35	-0.70	2	3517
13:13:28	43.35	43.40	43.40	-0.65	1	3515
13:13:24	43.35	43.40	43.35	-0.70	2	3514
13:12:49	43.35	43.40	43.35	-0.70	1	3512
13:12:49	43.35	43.40	43.35	-0.70	2	3511
13:12:39	43.35	43.40	43.40	-0.65	1	3509
13:12:25	43.35	43.40	43.35	-0.70	18	3508
13:12:14	43.35	43.40	43.35	-0.70	1	3490
13:12:13	43.35	43.40	43.35	-0.70	1	3489
13:12:13	43.35	43.40	43.35	-0.70	1	3488
13:12:13	43.35	43.40	43.35	-0.70	2	3487
13:11:37	43.35	43.40	43.35	-0.70	2	3485
13:11:33	43.35	43.40	43.40	-0.65	2	3483
13:11:27	43.35	43.40	43.40	-0.65	2	3481
13:11:04	43.35	43.40	43.40	-0.65	1	3479
13:11:01	43.35	43.40	43.35	-0.70	1	3478
13:11:01	43.35	43.40	43.35	-0.70	2	3477
13:10:43	43.40	43.45	43.40	-0.65	1	3475
13:10:26	43.35	43.45	43.35	-0.70	1	3474
13:10:25	43.35	43.45	43.35	-0.70	2	3473
13:10:09	43.35	43.40	43.40	-0.65	1	3471
13:10:09	43.35	43.40	43.40	-0.65	5	3470
13:09:50	43.35	43.45	43.35	-0.70	1	3465
13:09:49	43.35	43.45	43.35	-0.70	1	3464
13:09:49	43.35	43.45	43.35	-0.70	2	3463
13:09:13	43.35	43.45	43.35	-0.70	2	3461
13:09:13	43.40	43.45	43.40	-0.65	1	3459
13:08:49	43.40	43.45	43.45	-0.60	1	3458
13:08:37	43.40	43.45	43.40	-0.65	1	3457
13:08:37	43.40	43.45	43.40	-0.65	2	3456
13:08:01	43.40	43.45	43.40	-0.65	1	3454
13:08:01	43.40	43.45	43.40	-0.65	1	3453
13:08:01	43.40	43.45	43.40	-0.65	2	3452
13:07:25	43.45	43.50	43.45	-0.60	1	3450
13:07:25	43.45	43.50	43.45	-0.60	4	3449
13:07:25	43.45	43.50	43.45	-0.60	1	3445
13:07:25	43.45	43.50	43.45	-0.60	2	3444
13:07:15	43.40	43.45	43.45	-0.60	4	3442
13:06:54	43.35	43.45	43.45	-0.60	1	3438
13:06:50	43.40	43.45	43.40	-0.65	2	3437
13:06:50	43.40	43.45	43.40	-0.65	1	3435
13:06:49	43.40	43.45	43.40	-0.65	2	3434
13:06:13	43.40	43.45	43.40	-0.65	1	3432
13:06:13	43.40	43.45	43.40	-0.65	1	3431
13:06:13	43.40	43.45	43.40	-0.65	2	3430
13:05:38	43.40	43.45	43.40	-0.65	1	3428
13:05:38	43.40	43.45	43.40	-0.65	2	3427
13:05:02	43.40	43.45	43.40	-0.65	2	3425
13:04:54	43.40	43.45	43.45	-0.60	1	3423
13:04:27	43.40	43.45	43.40	-0.65	1	3422
13:04:26	43.40	43.45	43.40	-0.65	1	3421
13:04:26	43.40	43.45	43.40	-0.65	1	3420
13:04:26	43.40	43.45	43.40	-0.65	2	3419
13:04:08	43.40	43.45	43.40	-0.65	1	3417
13:03:50	43.40	43.45	43.40	-0.65	1	3416
13:03:50	43.40	43.45	43.40	-0.65	2	3415
13:03:26	43.40	43.45	43.40	-0.65	1	3413
13:03:14	43.40	43.45	43.40	-0.65	2	3412
13:03:11	43.40	43.45	43.40	-0.65	1	3410
13:02:59	43.40	43.45	43.45	-0.60	1	3409
13:02:57	43.40	43.45	43.40	-0.65	2	3408
13:02:39	43.40	43.45	43.40	-0.65	1	3406
13:02:39	43.40	43.45	43.40	-0.65	1	3405
13:02:39	43.40	43.45	43.40	-0.65	2	3404
13:02:38	43.40	43.45	43.40	-0.65	1	3402
13:02:11	43.45	43.50	43.45	-0.60	1	3401
13:02:02	43.40	43.50	43.40	-0.65	1	3400
13:02:02	43.40	43.50	43.40	-0.65	2	3399
13:01:47	43.40	43.45	43.45	-0.60	5	3397
13:01:26	43.40	43.45	43.40	-0.65	2	3392
13:01:04	43.40	43.45	43.45	-0.60	1	3390
13:00:51	43.40	43.45	43.40	-0.65	1	3389
13:00:50	43.40	43.45	43.40	-0.65	1	3388
13:00:50	43.40	43.45	43.40	-0.65	1	3387
13:00:50	43.40	43.45	43.40	-0.65	2	3386
13:00:48	43.40	43.45	43.45	-0.60	5	3384
13:00:15	43.40	43.45	43.40	-0.65	1	3379
13:00:14	43.40	43.45	43.40	-0.65	1	3378
13:00:14	43.40	43.45	43.40	-0.65	1	3377
13:00:04	43.40	43.45	43.45	-0.60	1	3376
12:59:38	43.40	43.45	43.40	-0.65	3	3375
12:59:23	43.40	43.45	43.40	-0.65	6	3372
12:59:16	43.35	43.40	43.40	-0.65	2	3366
12:59:08	43.35	43.40	43.40	-0.65	3	3364
12:59:04	43.35	43.40	43.35	-0.70	2	3361
12:59:03	43.35	43.40	43.35	-0.70	1	3359
12:59:02	43.35	43.40	43.35	-0.70	1	3358
12:59:02	43.35	43.40	43.35	-0.70	1	3357
12:59:02	43.35	43.40	43.35	-0.70	2	3356
12:58:53	43.40	43.45	43.40	-0.65	3	3354
12:58:53	43.35	43.40	43.40	-0.65	7	3351
12:58:51	43.35	43.40	43.40	-0.65	1	3344
12:58:34	43.35	43.40	43.40	-0.65	3	3343
12:58:31	43.35	43.40	43.40	-0.65	1	3340
12:58:28	43.35	43.40	43.35	-0.70	2	3339
12:58:28	43.35	43.40	43.35	-0.70	1	3337
12:58:18	43.35	43.40	43.35	-0.70	50	3336
12:58:16	43.35	43.40	43.35	-0.70	1	3286
12:57:51	43.35	43.40	43.35	-0.70	1	3285
12:57:16	43.35	43.40	43.35	-0.70	1	3284
12:57:15	43.35	43.40	43.35	-0.70	1	3283
12:57:15	43.35	43.40	43.35	-0.70	1	3282
12:57:15	43.35	43.40	43.35	-0.70	2	3281
12:56:40	43.35	43.40	43.40	-0.65	6	3279
12:56:40	43.40	43.45	43.40	-0.65	3	3273
12:56:39	43.40	43.45	43.40	-0.65	1	3270
12:56:39	43.40	43.45	43.40	-0.65	2	3269
12:56:03	43.40	43.50	43.40	-0.65	2	3267
12:55:57	43.40	43.50	43.40	-0.65	1	3265
12:55:28	43.40	43.50	43.40	-0.65	1	3264
12:55:28	43.40	43.50	43.40	-0.65	1	3263
12:55:27	43.40	43.50	43.40	-0.65	1	3262
12:55:27	43.40	43.50	43.40	-0.65	2	3261
12:55:11	43.40	43.50	43.40	-0.65	2	3259
12:54:51	43.40	43.50	43.40	-0.65	1	3257
12:54:51	43.40	43.50	43.40	-0.65	2	3256
12:54:15	43.40	43.50	43.40	-0.65	2	3254
12:53:40	43.40	43.50	43.40	-0.65	1	3252
12:53:40	43.40	43.50	43.40	-0.65	1	3251
12:53:40	43.40	43.50	43.40	-0.65	1	3250
12:53:39	43.40	43.50	43.40	-0.65	2	3249
12:53:04	43.40	43.50	43.40	-0.65	9	3247
12:53:04	43.40	43.50	43.40	-0.65	1	3238
12:53:03	43.40	43.50	43.40	-0.65	2	3237
12:52:27	43.40	43.50	43.40	-0.65	2	3235
12:51:52	43.45	43.50	43.45	-0.60	1	3233
12:51:52	43.45	43.50	43.45	-0.60	1	3232
12:51:51	43.45	43.50	43.45	-0.60	1	3231
12:51:51	43.45	43.50	43.45	-0.60	2	3230
12:51:49	43.45	43.50	43.45	-0.60	1	3228
12:51:18	43.45	43.50	43.45	-0.60	2	3227
12:51:17	43.45	43.50	43.45	-0.60	1	3225
12:51:16	43.45	43.50	43.45	-0.60	1	3224
12:51:16	43.45	43.50	43.45	-0.60	2	3223
12:51:15	43.45	43.50	43.45	-0.60	3	3221
12:50:40	43.45	43.50	43.45	-0.60	2	3218
12:50:05	43.40	43.50	43.40	-0.65	1	3216
12:50:05	43.40	43.50	43.40	-0.65	1	3215
12:50:04	43.40	43.50	43.40	-0.65	1	3214
12:50:04	43.40	43.50	43.40	-0.65	2	3213
12:49:54	43.40	43.50	43.40	-0.65	1	3211
12:49:28	43.40	43.50	43.40	-0.65	1	3210
12:49:28	43.40	43.50	43.40	-0.65	2	3209
12:49:11	43.40	43.50	43.50	-0.55	1	3207
12:49:06	43.40	43.50	43.50	-0.55	1	3206
12:48:52	43.40	43.50	43.40	-0.65	2	3205
12:48:52	43.40	43.50	43.40	-0.65	1	3203
12:48:17	43.40	43.50	43.40	-0.65	1	3202
12:48:17	43.45	43.50	43.45	-0.60	1	3201
12:48:17	43.45	43.50	43.45	-0.60	1	3200
12:48:16	43.45	43.50	43.45	-0.60	2	3199
12:47:48	43.45	43.50	43.45	-0.60	1	3197
12:47:40	43.45	43.50	43.45	-0.60	1	3196
12:47:40	43.45	43.50	43.45	-0.60	2	3195
12:47:37	43.45	43.50	43.45	-0.60	1	3193
12:47:25	43.40	43.50	43.40	-0.65	2	3192
12:47:04	43.45	43.50	43.45	-0.60	2	3190
12:46:35	43.40	43.50	43.40	-0.65	2	3188
12:46:29	43.40	43.50	43.40	-0.65	1	3186
12:46:29	43.40	43.50	43.40	-0.65	1	3185
12:46:28	43.45	43.50	43.45	-0.60	1	3184
12:46:28	43.45	43.50	43.45	-0.60	2	3183
12:45:52	43.40	43.50	43.40	-0.65	1	3181
12:45:52	43.40	43.50	43.40	-0.65	2	3180
12:45:17	43.40	43.50	43.40	-0.65	1	3178
12:45:16	43.40	43.50	43.40	-0.65	2	3177
12:44:41	43.40	43.50	43.40	-0.65	1	3175
12:44:41	43.40	43.50	43.40	-0.65	1	3174
12:44:41	43.40	43.50	43.40	-0.65	1	3173
12:44:40	43.40	43.50	43.40	-0.65	2	3172
12:44:05	43.40	43.50	43.40	-0.65	1	3170
12:44:05	43.40	43.50	43.40	-0.65	2	3169
12:43:42	43.40	43.50	43.50	-0.55	1	3167
12:43:32	43.40	43.50	43.40	-0.65	2	3166
12:43:29	43.40	43.50	43.40	-0.65	2	3164
12:43:19	43.40	43.45	43.45	-0.60	2	3162
12:43:19	43.45	43.50	43.45	-0.60	2	3160
12:43:19	43.45	43.50	43.45	-0.60	1	3158
12:42:54	43.40	43.50	43.40	-0.65	1	3157
12:42:53	43.40	43.50	43.40	-0.65	1	3156
12:42:53	43.40	43.50	43.40	-0.65	1	3155
12:42:53	43.40	43.50	43.40	-0.65	2	3154
12:42:39	43.40	43.50	43.50	-0.55	1	3152
12:42:17	43.40	43.50	43.40	-0.65	1	3151
12:42:17	43.40	43.50	43.40	-0.65	2	3150
12:41:41	43.40	43.50	43.40	-0.65	2	3148
12:41:05	43.40	43.50	43.40	-0.65	2	3146
12:41:05	43.40	43.50	43.40	-0.65	1	3144
12:40:29	43.40	43.50	43.40	-0.65	2	3143
12:40:29	43.40	43.50	43.40	-0.65	1	3141
12:39:53	43.40	43.50	43.40	-0.65	2	3140
12:39:39	43.40	43.50	43.40	-0.65	2	3138
12:39:18	43.40	43.50	43.40	-0.65	1	3136
12:39:17	43.40	43.50	43.40	-0.65	2	3135
12:39:06	43.40	43.50	43.50	-0.55	1	3133
12:38:56	43.40	43.50	43.50	-0.55	1	3132
12:38:43	43.40	43.50	43.50	-0.55	1	3131
12:38:41	43.35	43.50	43.35	-0.70	1	3130
12:38:41	43.35	43.50	43.35	-0.70	2	3129
12:38:40	43.35	43.50	43.50	-0.55	1	3127
12:38:05	43.35	43.50	43.35	-0.70	2	3126
12:37:31	43.35	43.45	43.35	-0.70	1	3124
12:37:31	43.35	43.45	43.35	-0.70	1	3123
12:37:30	43.35	43.45	43.35	-0.70	1	3122
12:37:30	43.40	43.45	43.35	-0.70	1	3121
12:37:30	43.40	43.45	43.40	-0.65	1	3120
12:37:11	43.45	43.50	43.45	-0.60	2	3119
12:37:07	43.35	43.40	43.40	-0.65	18	3117
12:37:07	43.45	43.50	43.40	-0.65	79	3099
12:37:07	43.45	43.50	43.45	-0.60	8	3020
12:36:54	43.45	43.55	43.45	-0.60	1	3012
12:36:54	43.45	43.55	43.45	-0.60	2	3011
12:36:27	43.45	43.50	43.50	-0.55	2	3009
12:36:26	43.45	43.50	43.45	-0.60	3	3007
12:36:26	43.50	43.55	43.50	-0.55	89	3004
12:36:18	43.50	43.55	43.50	-0.55	2	2915
12:36:13	43.50	43.55	43.55	-0.50	2	2913
12:35:46	43.50	43.55	43.50	-0.55	2	2911
12:35:43	43.50	43.55	43.50	-0.55	1	2909
12:35:43	43.50	43.55	43.50	-0.55	1	2908
12:35:42	43.50	43.55	43.50	-0.55	1	2907
12:35:42	43.50	43.55	43.50	-0.55	2	2906
12:35:23	43.50	43.55	43.55	-0.50	1	2904
12:35:06	43.50	43.55	43.50	-0.55	2	2903
12:34:54	43.45	43.50	43.50	-0.55	2	2901
12:34:30	43.45	43.50	43.45	-0.60	1	2899
12:34:30	43.45	43.50	43.45	-0.60	2	2898
12:34:07	43.45	43.50	43.50	-0.55	2	2896
12:33:55	43.45	43.50	43.45	-0.60	1	2894
12:33:55	43.45	43.50	43.45	-0.60	1	2893
12:33:54	43.45	43.50	43.45	-0.60	1	2892
12:33:54	43.45	43.50	43.45	-0.60	2	2891
12:33:18	43.45	43.50	43.45	-0.60	2	2889
12:32:42	43.45	43.50	43.45	-0.60	1	2887
12:32:42	43.45	43.50	43.45	-0.60	2	2886
12:32:07	43.45	43.50	43.45	-0.60	1	2884
12:32:07	43.45	43.50	43.45	-0.60	1	2883
12:32:06	43.45	43.50	43.45	-0.60	1	2882
12:32:06	43.45	43.50	43.45	-0.60	2	2881
12:31:53	43.45	43.50	43.45	-0.60	2	2879
12:31:30	43.45	43.50	43.45	-0.60	2	2877
12:30:54	43.45	43.50	43.45	-0.60	1	2875
12:30:54	43.45	43.50	43.45	-0.60	2	2874
12:30:19	43.40	43.50	43.40	-0.65	1	2872
12:30:19	43.40	43.50	43.40	-0.65	2	2871
12:30:14	43.40	43.50	43.50	-0.55	1	2869
12:29:44	43.40	43.50	43.40	-0.65	1	2868
12:29:44	43.40	43.50	43.40	-0.65	1	2867
12:29:43	43.40	43.50	43.40	-0.65	2	2866
12:29:07	43.40	43.50	43.40	-0.65	1	2864
12:29:07	43.40	43.50	43.40	-0.65	2	2863
12:28:31	43.40	43.50	43.40	-0.65	1	2861
12:28:31	43.40	43.50	43.40	-0.65	2	2860
12:28:18	43.40	43.45	43.45	-0.60	1	2858
12:28:13	43.45	43.50	43.45	-0.60	1	2857
12:28:01	43.40	43.45	43.45	-0.60	1	2856
12:28:00	43.40	43.45	43.40	-0.65	2	2855
12:27:56	43.40	43.45	43.40	-0.65	1	2853
12:27:55	43.40	43.45	43.40	-0.65	1	2852
12:27:55	43.40	43.45	43.40	-0.65	2	2851
12:27:19	43.40	43.45	43.40	-0.65	1	2849
12:27:19	43.40	43.45	43.40	-0.65	2	2848
12:27:16	43.40	43.45	43.40	-0.65	1	2846
12:27:09	43.45	43.50	43.45	-0.60	2	2845
12:26:43	43.45	43.50	43.45	-0.60	1	2843
12:26:43	43.45	43.50	43.45	-0.60	2	2842
12:26:34	43.45	43.50	43.45	-0.60	1	2840
12:26:08	43.45	43.50	43.45	-0.60	1	2839
12:26:07	43.45	43.50	43.45	-0.60	2	2838
12:26:07	43.45	43.50	43.45	-0.60	1	2836
12:25:57	43.45	43.50	43.45	-0.60	5	2835
12:25:31	43.45	43.50	43.45	-0.60	1	2830
12:25:31	43.45	43.50	43.45	-0.60	2	2829
12:25:01	43.45	43.50	43.45	-0.60	1	2827
12:24:55	43.45	43.50	43.45	-0.60	1	2826
12:24:55	43.45	43.50	43.45	-0.60	2	2825
12:24:52	43.45	43.50	43.45	-0.60	1	2823
12:24:37	43.50	43.55	43.50	-0.55	3	2822
12:24:37	43.45	43.50	43.50	-0.55	1	2819
12:24:19	43.45	43.50	43.45	-0.60	1	2818
12:24:19	43.45	43.50	43.45	-0.60	1	2817
12:24:19	43.45	43.50	43.45	-0.60	2	2816
12:24:07	43.45	43.50	43.45	-0.60	2	2814
12:23:43	43.45	43.50	43.45	-0.60	1	2812
12:23:43	43.45	43.50	43.45	-0.60	2	2811
12:23:08	43.45	43.50	43.45	-0.60	2	2809
12:23:08	43.45	43.50	43.45	-0.60	1	2807
12:22:33	43.45	43.50	43.45	-0.60	1	2806
12:22:32	43.45	43.50	43.45	-0.60	1	2805
12:22:32	43.45	43.50	43.45	-0.60	2	2804
12:22:31	43.45	43.50	43.50	-0.55	1	2802
12:22:18	43.45	43.50	43.50	-0.55	1	2801
12:21:56	43.45	43.55	43.45	-0.60	1	2800
12:21:56	43.45	43.55	43.45	-0.60	2	2799
12:21:24	43.45	43.50	43.50	-0.55	5	2797
12:21:20	43.45	43.50	43.45	-0.60	1	2792
12:21:20	43.45	43.50	43.45	-0.60	2	2791
12:21:12	43.45	43.50	43.50	-0.55	1	2789
12:20:44	43.45	43.50	43.45	-0.60	1	2788
12:20:44	43.45	43.50	43.45	-0.60	1	2787
12:20:44	43.45	43.50	43.45	-0.60	2	2786
12:20:14	43.45	43.50	43.45	-0.60	2	2784
12:20:11	43.45	43.50	43.50	-0.55	1	2782
12:20:08	43.45	43.50	43.45	-0.60	2	2781
12:20:08	43.45	43.50	43.45	-0.60	1	2779
12:19:32	43.45	43.50	43.45	-0.60	2	2778
12:19:32	43.45	43.50	43.45	-0.60	1	2776
12:18:56	43.45	43.50	43.45	-0.60	1	2775
12:18:56	43.45	43.50	43.45	-0.60	2	2774
12:18:56	43.45	43.50	43.45	-0.60	1	2772
12:18:20	43.45	43.50	43.45	-0.60	1	2771
12:18:20	43.45	43.50	43.45	-0.60	2	2770
12:17:44	43.45	43.50	43.45	-0.60	2	2768
12:17:44	43.45	43.50	43.45	-0.60	1	2766
12:17:10	43.45	43.50	43.50	-0.55	1	2765
12:17:08	43.45	43.50	43.45	-0.60	1	2764
12:17:08	43.45	43.50	43.45	-0.60	2	2763
12:17:08	43.45	43.50	43.45	-0.60	1	2761
12:16:32	43.45	43.50	43.45	-0.60	2	2760
12:16:32	43.45	43.50	43.45	-0.60	1	2758
12:16:21	43.45	43.50	43.45	-0.60	2	2757
12:15:57	43.45	43.50	43.45	-0.60	1	2755
12:15:57	43.45	43.50	43.45	-0.60	2	2754
12:15:22	43.45	43.50	43.45	-0.60	1	2752
12:15:21	43.45	43.50	43.45	-0.60	2	2751
12:15:21	43.45	43.50	43.45	-0.60	1	2749
12:14:45	43.40	43.50	43.40	-0.65	1	2748
12:14:45	43.40	43.50	43.40	-0.65	2	2747
12:14:09	43.45	43.50	43.45	-0.60	1	2745
12:14:09	43.45	43.50	43.45	-0.60	2	2744
12:13:34	43.45	43.50	43.45	-0.60	1	2742
12:13:33	43.45	43.50	43.45	-0.60	1	2741
12:13:33	43.45	43.50	43.45	-0.60	2	2740
12:13:12	43.45	43.50	43.50	-0.55	5	2738
12:12:57	43.40	43.50	43.40	-0.65	1	2733
12:12:57	43.40	43.50	43.40	-0.65	2	2732
12:12:28	43.40	43.50	43.40	-0.65	2	2730
12:12:21	43.40	43.50	43.40	-0.65	1	2728
12:12:21	43.40	43.50	43.40	-0.65	2	2727
12:11:46	43.40	43.50	43.40	-0.65	1	2725
12:11:45	43.40	43.50	43.40	-0.65	2	2724
12:11:45	43.40	43.50	43.40	-0.65	1	2722
12:11:42	43.40	43.50	43.40	-0.65	1	2721
12:11:40	43.50	43.55	43.50	-0.55	1	2720
12:11:40	43.40	43.50	43.50	-0.55	9	2719
12:11:21	43.40	43.50	43.50	-0.55	5	2710
12:11:09	43.40	43.50	43.40	-0.65	1	2705
12:11:09	43.45	43.50	43.40	-0.65	1	2704
12:11:09	43.45	43.50	43.45	-0.60	1	2703
12:10:47	43.45	43.50	43.45	-0.60	1	2702
12:10:33	43.40	43.50	43.40	-0.65	1	2701
12:10:33	43.40	43.50	43.40	-0.65	2	2700
12:09:57	43.40	43.50	43.40	-0.65	1	2698
12:09:57	43.40	43.50	43.40	-0.65	1	2697
12:09:57	43.45	43.50	43.45	-0.60	2	2696
12:09:21	43.45	43.50	43.45	-0.60	2	2694
12:09:21	43.45	43.50	43.45	-0.60	1	2692
12:09:00	43.40	43.45	43.45	-0.60	2	2691
12:08:46	43.40	43.50	43.40	-0.65	1	2689
12:08:46	43.40	43.50	43.40	-0.65	1	2688
12:08:46	43.40	43.45	43.45	-0.60	1	2687
12:08:35	43.40	43.45	43.40	-0.65	2	2686
12:08:31	43.40	43.45	43.45	-0.60	3	2684
12:08:11	43.40	43.45	43.40	-0.65	1	2681
12:08:10	43.40	43.45	43.40	-0.65	1	2680
12:08:10	43.40	43.45	43.40	-0.65	2	2679
12:07:37	43.40	43.45	43.45	-0.60	1	2677
12:07:34	43.40	43.45	43.40	-0.65	1	2676
12:07:34	43.40	43.45	43.40	-0.65	2	2675
12:07:22	43.45	43.50	43.45	-0.60	1	2673
12:06:59	43.45	43.50	43.45	-0.60	1	2672
12:06:58	43.45	43.50	43.45	-0.60	2	2671
12:06:41	43.45	43.50	43.50	-0.55	1	2669
12:06:22	43.45	43.50	43.45	-0.60	1	2668
12:06:22	43.45	43.50	43.45	-0.60	1	2667
12:06:22	43.45	43.50	43.45	-0.60	2	2666
12:05:46	43.40	43.50	43.40	-0.65	2	2664
12:05:46	43.40	43.50	43.40	-0.65	1	2662
12:05:39	43.45	43.50	43.45	-0.60	1	2661
12:05:10	43.40	43.50	43.40	-0.65	1	2660
12:05:10	43.40	43.50	43.40	-0.65	2	2659
12:04:42	43.40	43.50	43.40	-0.65	2	2657
12:04:39	43.45	43.50	43.45	-0.60	1	2655
12:04:34	43.40	43.50	43.40	-0.65	1	2654
12:04:34	43.40	43.50	43.40	-0.65	1	2653
12:04:34	43.40	43.50	43.40	-0.65	2	2652
12:03:58	43.40	43.50	43.40	-0.65	1	2650
12:03:58	43.45	43.50	43.40	-0.65	1	2649
12:03:58	43.45	43.50	43.45	-0.60	1	2648
12:03:37	43.40	43.50	43.40	-0.65	1	2647
12:03:22	43.40	43.50	43.40	-0.65	2	2646
12:03:03	43.40	43.50	43.40	-0.65	3	2644
12:02:46	43.40	43.50	43.40	-0.65	1	2641
12:02:46	43.40	43.50	43.40	-0.65	1	2640
12:02:46	43.40	43.50	43.40	-0.65	1	2639
12:02:46	43.45	43.50	43.45	-0.60	2	2638
12:02:14	43.45	43.55	43.55	-0.50	1	2636
12:02:10	43.45	43.55	43.45	-0.60	2	2635
12:02:10	43.45	43.55	43.45	-0.60	1	2633
12:01:47	43.45	43.50	43.50	-0.55	5	2632
12:01:35	43.45	43.50	43.45	-0.60	2	2627
12:01:00	43.40	43.50	43.40	-0.65	2	2625
12:01:00	43.40	43.50	43.40	-0.65	1	2623
12:00:59	43.45	43.50	43.45	-0.60	1	2622
12:00:59	43.45	43.50	43.45	-0.60	1	2621
12:00:49	43.45	43.50	43.45	-0.60	2	2620
12:00:23	43.45	43.50	43.45	-0.60	2	2618
12:00:23	43.45	43.50	43.45	-0.60	1	2616
12:00:04	43.40	43.50	43.50	-0.55	1	2615
11:59:47	43.40	43.50	43.40	-0.65	2	2614
11:59:12	43.40	43.50	43.40	-0.65	1	2612
11:59:11	43.40	43.50	43.40	-0.65	1	2611
11:59:11	43.40	43.50	43.40	-0.65	1	2610
11:59:11	43.40	43.50	43.40	-0.65	2	2609
11:59:07	43.45	43.50	43.45	-0.60	1	2607
11:58:35	43.40	43.50	43.40	-0.65	1	2606
11:58:35	43.45	43.50	43.45	-0.60	2	2605
11:58:25	43.40	43.45	43.45	-0.60	1	2603
11:58:18	43.40	43.45	43.45	-0.60	1	2602
11:57:59	43.40	43.45	43.40	-0.65	2	2601
11:57:24	43.40	43.45	43.40	-0.65	1	2599
11:57:23	43.40	43.45	43.40	-0.65	1	2598
11:57:23	43.40	43.45	43.40	-0.65	1	2597
11:57:23	43.40	43.45	43.40	-0.65	2	2596
11:56:56	43.40	43.50	43.40	-0.65	2	2594
11:56:47	43.40	43.50	43.40	-0.65	1	2592
11:56:47	43.45	43.50	43.40	-0.65	1	2591
11:56:47	43.45	43.50	43.45	-0.60	1	2590
11:56:11	43.40	43.50	43.40	-0.65	2	2589
11:55:57	43.40	43.45	43.45	-0.60	1	2587
11:55:36	43.40	43.50	43.40	-0.65	1	2586
11:55:36	43.40	43.50	43.40	-0.65	1	2585
11:55:36	43.40	43.50	43.40	-0.65	1	2584
11:55:35	43.45	43.50	43.45	-0.60	2	2583
11:55:01	43.40	43.45	43.45	-0.60	1	2581
11:55:00	43.40	43.45	43.40	-0.65	2	2580
11:55:00	43.40	43.45	43.40	-0.65	1	2578
11:54:45	43.40	43.45	43.45	-0.60	1	2577
11:54:24	43.40	43.45	43.40	-0.65	2	2576
11:54:19	43.40	43.45	43.45	-0.60	1	2574
11:54:07	43.45	43.50	43.45	-0.60	3	2573
11:53:49	43.40	43.50	43.40	-0.65	1	2570
11:53:48	43.40	43.50	43.40	-0.65	1	2569
11:53:48	43.40	43.50	43.40	-0.65	1	2568
11:53:48	43.40	43.50	43.40	-0.65	2	2567
11:53:12	43.40	43.50	43.40	-0.65	1	2565
11:53:12	43.45	43.50	43.40	-0.65	1	2564
11:53:12	43.45	43.50	43.45	-0.60	1	2563
11:53:03	43.45	43.50	43.45	-0.60	2	2562
11:52:36	43.45	43.50	43.45	-0.60	2	2560
11:52:01	43.40	43.55	43.40	-0.65	1	2558
11:52:01	43.45	43.55	43.45	-0.60	1	2557
11:52:00	43.45	43.55	43.45	-0.60	1	2556
11:52:00	43.45	43.55	43.45	-0.60	2	2555
11:51:55	43.40	43.50	43.50	-0.55	1	2553
11:51:47	43.40	43.50	43.50	-0.55	2	2552
11:51:24	43.40	43.55	43.40	-0.65	1	2550
11:51:24	43.45	43.55	43.40	-0.65	1	2549
11:51:24	43.45	43.55	43.45	-0.60	1	2548
11:50:48	43.45	43.55	43.45	-0.60	2	2547
11:50:12	43.40	43.55	43.40	-0.65	1	2545
11:50:12	43.45	43.55	43.40	-0.65	1	2544
11:50:12	43.45	43.55	43.45	-0.60	1	2543
11:49:45	43.45	43.55	43.45	-0.60	1	2542
11:49:37	43.45	43.55	43.45	-0.60	1	2541
11:49:36	43.45	43.55	43.45	-0.60	1	2540
11:49:36	43.45	43.55	43.45	-0.60	1	2539
11:49:36	43.45	43.55	43.45	-0.60	2	2538
11:49:10	43.40	43.45	43.45	-0.60	1	2536
11:49:10	43.45	43.55	43.45	-0.60	1	2535
11:49:00	43.45	43.55	43.45	-0.60	2	2534
11:48:25	43.40	43.55	43.40	-0.65	1	2532
11:48:24	43.45	43.55	43.45	-0.60	2	2531
11:47:50	43.40	43.55	43.40	-0.65	1	2529
11:47:49	43.40	43.55	43.40	-0.65	1	2528
11:47:49	43.40	43.55	43.40	-0.65	1	2527
11:47:49	43.45	43.55	43.45	-0.60	2	2526
11:47:13	43.45	43.55	43.45	-0.60	2	2524
11:46:51	43.40	43.45	43.45	-0.60	7	2522
11:46:37	43.40	43.45	43.40	-0.65	1	2515
11:46:37	43.40	43.45	43.40	-0.65	2	2514
11:46:02	43.40	43.45	43.40	-0.65	1	2512
11:46:01	43.40	43.45	43.40	-0.65	1	2511
11:46:01	43.40	43.45	43.40	-0.65	1	2510
11:46:01	43.40	43.45	43.40	-0.65	2	2509
11:45:53	43.40	43.45	43.40	-0.65	2	2507
11:45:44	43.40	43.45	43.45	-0.60	1	2505
11:45:28	43.40	43.45	43.45	-0.60	1	2504
11:45:25	43.40	43.45	43.40	-0.65	2	2503
11:45:24	43.40	43.45	43.45	-0.60	1	2501
11:45:17	43.45	43.50	43.45	-0.60	3	2500
11:45:17	43.45	43.50	43.45	-0.60	2	2497
11:44:49	43.40	43.55	43.40	-0.65	1	2495
11:44:49	43.40	43.55	43.40	-0.65	2	2494
11:44:33	43.40	43.50	43.50	-0.55	5	2492
11:44:14	43.40	43.50	43.40	-0.65	1	2487
11:44:13	43.40	43.50	43.40	-0.65	1	2486
11:44:13	43.45	43.50	43.45	-0.60	1	2485
11:44:13	43.45	43.50	43.45	-0.60	2	2484
11:44:10	43.45	43.50	43.45	-0.60	1	2482
11:44:07	43.40	43.45	43.45	-0.60	1	2481
11:43:37	43.40	43.45	43.40	-0.65	2	2480
11:43:01	43.40	43.45	43.40	-0.65	1	2478
11:43:01	43.40	43.45	43.40	-0.65	2	2477
11:42:34	43.40	43.45	43.45	-0.60	1	2475
11:42:27	43.45	43.50	43.45	-0.60	1	2474
11:42:27	43.40	43.45	43.45	-0.60	1	2473
11:42:26	43.40	43.45	43.40	-0.65	1	2472
11:42:25	43.40	43.50	43.40	-0.65	1	2471
11:42:25	43.40	43.50	43.40	-0.65	1	2470
11:42:25	43.40	43.50	43.40	-0.65	2	2469
11:41:49	43.40	43.50	43.40	-0.65	2	2467
11:41:24	43.40	43.50	43.40	-0.65	2	2465
11:41:22	43.40	43.50	43.40	-0.65	3	2463
11:41:13	43.40	43.50	43.40	-0.65	1	2460
11:41:13	43.40	43.50	43.40	-0.65	2	2459
11:40:57	43.45	43.50	43.45	-0.60	1	2457
11:40:39	43.40	43.50	43.40	-0.65	1	2456
11:40:39	43.40	43.50	43.40	-0.65	1	2455
11:40:38	43.40	43.50	43.40	-0.65	1	2454
11:40:38	43.40	43.50	43.40	-0.65	2	2453
11:40:02	43.40	43.50	43.40	-0.65	2	2451
11:39:26	43.40	43.50	43.40	-0.65	1	2449
11:39:26	43.40	43.50	43.40	-0.65	2	2448
11:38:58	43.45	43.50	43.45	-0.60	1	2446
11:38:51	43.40	43.50	43.40	-0.65	1	2445
11:38:50	43.40	43.50	43.40	-0.65	1	2444
11:38:50	43.40	43.50	43.40	-0.65	1	2443
11:38:50	43.40	43.50	43.40	-0.65	2	2442
11:38:14	43.40	43.50	43.40	-0.65	2	2440
11:38:09	43.45	43.50	43.45	-0.60	2	2438
11:37:49	43.40	43.45	43.45	-0.60	1	2436
11:37:47	43.40	43.45	43.45	-0.60	1	2435
11:37:38	43.40	43.45	43.40	-0.65	1	2434
11:37:38	43.40	43.45	43.40	-0.65	2	2433
11:37:31	43.40	43.45	43.40	-0.65	2	2431
11:37:26	43.40	43.45	43.45	-0.60	1	2429
11:37:22	43.45	43.50	43.45	-0.60	1	2428
11:37:03	43.40	43.50	43.40	-0.65	1	2427
11:37:03	43.40	43.50	43.40	-0.65	1	2426
11:37:03	43.40	43.50	43.40	-0.65	1	2425
11:37:02	43.40	43.50	43.40	-0.65	2	2424
11:36:26	43.40	43.50	43.40	-0.65	2	2422
11:35:50	43.40	43.50	43.40	-0.65	1	2420
11:35:50	43.40	43.50	43.40	-0.65	2	2419
11:35:49	43.40	43.45	43.45	-0.60	1	2417
11:35:15	43.40	43.50	43.40	-0.65	1	2416
11:35:14	43.40	43.50	43.40	-0.65	1	2415
11:35:14	43.40	43.50	43.40	-0.65	1	2414
11:35:14	43.40	43.50	43.40	-0.65	2	2413
11:35:05	43.40	43.50	43.40	-0.65	1	2411
11:34:38	43.40	43.50	43.40	-0.65	2	2410
11:34:02	43.40	43.45	43.40	-0.65	1	2408
11:34:02	43.40	43.45	43.40	-0.65	2	2407
11:33:40	43.45	43.50	43.45	-0.60	1	2405
11:33:38	43.40	43.50	43.40	-0.65	2	2404
11:33:28	43.40	43.50	43.40	-0.65	1	2402
11:33:28	43.40	43.50	43.40	-0.65	1	2401
11:33:27	43.40	43.50	43.40	-0.65	1	2400
11:33:27	43.40	43.50	43.40	-0.65	2	2399
11:33:05	43.40	43.50	43.40	-0.65	1	2397
11:32:51	43.40	43.45	43.40	-0.65	2	2396
11:32:33	43.45	43.50	43.45	-0.60	1	2394
11:32:15	43.40	43.50	43.40	-0.65	1	2393
11:32:15	43.40	43.50	43.40	-0.65	2	2392
11:31:40	43.40	43.50	43.40	-0.65	2	2390
11:31:39	43.40	43.50	43.40	-0.65	1	2388
11:31:39	43.40	43.50	43.40	-0.65	1	2387
11:31:05	43.45	43.50	43.45	-0.60	1	2386
11:31:03	43.40	43.50	43.40	-0.65	2	2385
11:31:03	43.40	43.50	43.40	-0.65	1	2383
11:30:27	43.40	43.50	43.40	-0.65	1	2382
11:30:27	43.40	43.50	43.40	-0.65	2	2381
11:30:11	43.40	43.45	43.45	-0.60	1	2379
11:29:59	43.40	43.45	43.45	-0.60	2	2378
11:29:52	43.40	43.45	43.40	-0.65	1	2376
11:29:51	43.40	43.45	43.40	-0.65	1	2375
11:29:51	43.40	43.45	43.40	-0.65	2	2374
11:29:45	43.40	43.45	43.40	-0.65	2	2372
11:29:15	43.40	43.45	43.40	-0.65	1	2370
11:29:15	43.40	43.45	43.40	-0.65	2	2369
11:29:08	43.40	43.45	43.45	-0.60	1	2367
11:29:02	43.40	43.45	43.45	-0.60	1	2366
11:29:01	43.40	43.45	43.45	-0.60	2	2365
11:29:00	43.40	43.45	43.45	-0.60	1	2363
11:28:44	43.40	43.45	43.45	-0.60	1	2362
11:28:39	43.40	43.45	43.40	-0.65	1	2361
11:28:39	43.40	43.45	43.40	-0.65	2	2360
11:28:30	43.40	43.45	43.40	-0.65	1	2358
11:28:04	43.40	43.45	43.40	-0.65	1	2357
11:28:03	43.40	43.45	43.40	-0.65	1	2356
11:28:03	43.40	43.45	43.40	-0.65	2	2355
11:28:00	43.40	43.45	43.45	-0.60	1	2353
11:27:42	43.40	43.45	43.45	-0.60	1	2352
11:27:29	43.40	43.45	43.45	-0.60	1	2351
11:27:28	43.40	43.45	43.40	-0.65	1	2350
11:27:28	43.40	43.45	43.40	-0.65	2	2349
11:27:26	43.40	43.45	43.45	-0.60	1	2347
11:26:51	43.40	43.45	43.40	-0.65	1	2346
11:26:51	43.40	43.45	43.40	-0.65	2	2345
11:26:16	43.40	43.50	43.40	-0.65	1	2343
11:26:16	43.40	43.50	43.40	-0.65	1	2342
11:26:16	43.40	43.50	43.40	-0.65	2	2341
11:26:08	43.45	43.50	43.45	-0.60	1	2339
11:25:57	43.45	43.50	43.45	-0.60	3	2338
11:25:57	43.50	43.55	43.50	-0.55	1	2335
11:25:52	43.45	43.55	43.45	-0.60	2	2334
11:25:40	43.40	43.55	43.40	-0.65	1	2332
11:25:40	43.40	43.55	43.40	-0.65	2	2331
11:25:19	43.45	43.60	43.40	-0.65	42	2329
11:25:19	43.45	43.60	43.45	-0.60	21	2287
11:25:04	43.45	43.60	43.45	-0.60	1	2266
11:25:04	43.45	43.60	43.45	-0.60	2	2265
11:24:28	43.45	43.60	43.45	-0.60	1	2263
11:24:28	43.45	43.60	43.45	-0.60	1	2262
11:24:28	43.45	43.60	43.45	-0.60	2	2261
11:23:53	43.50	43.60	43.50	-0.55	1	2259
11:23:52	43.50	43.60	43.50	-0.55	1	2258
11:23:52	43.50	43.60	43.50	-0.55	2	2257
11:23:16	43.50	43.60	43.50	-0.55	1	2255
11:23:16	43.50	43.60	43.50	-0.55	2	2254
11:22:44	43.50	43.60	43.50	-0.55	1	2252
11:22:40	43.50	43.60	43.50	-0.55	1	2251
11:22:40	43.50	43.60	43.50	-0.55	1	2250
11:22:40	43.50	43.60	43.50	-0.55	2	2249
11:22:32	43.50	43.60	43.50	-0.55	5	2247
11:22:14	43.50	43.55	43.55	-0.50	1	2242
11:22:04	43.50	43.55	43.50	-0.55	1	2241
11:22:04	43.50	43.55	43.50	-0.55	2	2240
11:21:59	43.50	43.55	43.50	-0.55	2	2238
11:21:47	43.55	43.60	43.55	-0.50	1	2236
11:21:28	43.50	43.60	43.50	-0.55	2	2235
11:21:28	43.50	43.60	43.50	-0.55	1	2233
11:20:53	43.50	43.60	43.50	-0.55	2	2232
11:20:52	43.50	43.60	43.50	-0.55	1	2230
11:20:52	43.50	43.60	43.50	-0.55	1	2229
11:20:16	43.50	43.60	43.50	-0.55	1	2228
11:20:16	43.50	43.60	43.50	-0.55	2	2227
11:19:40	43.50	43.60	43.50	-0.55	2	2225
11:19:40	43.50	43.60	43.50	-0.55	1	2223
11:19:05	43.50	43.60	43.50	-0.55	1	2222
11:19:05	43.50	43.60	43.50	-0.55	1	2221
11:19:05	43.50	43.60	43.50	-0.55	1	2220
11:18:29	43.50	43.60	43.50	-0.55	1	2219
11:18:29	43.50	43.60	43.50	-0.55	2	2218
11:18:06	43.50	43.60	43.50	-0.55	2	2216
11:17:53	43.50	43.60	43.50	-0.55	1	2214
11:17:53	43.50	43.60	43.50	-0.55	2	2213
11:17:39	43.50	43.55	43.55	-0.50	1	2211
11:17:39	43.55	43.60	43.55	-0.50	1	2210
11:17:17	43.55	43.65	43.55	-0.50	1	2209
11:17:17	43.55	43.65	43.55	-0.50	1	2208
11:17:17	43.55	43.65	43.55	-0.50	2	2207
11:16:41	43.55	43.65	43.55	-0.50	1	2205
11:16:41	43.55	43.65	43.55	-0.50	2	2204
11:16:05	43.55	43.70	43.55	-0.50	1	2202
11:16:05	43.55	43.70	43.55	-0.50	2	2201
11:15:30	43.55	43.70	43.55	-0.50	1	2199
11:15:29	43.55	43.70	43.55	-0.50	1	2198
11:15:29	43.55	43.70	43.55	-0.50	2	2197
11:14:53	43.55	43.70	43.55	-0.50	1	2195
11:14:53	43.55	43.70	43.55	-0.50	2	2194
11:14:17	43.55	43.70	43.55	-0.50	2	2192
11:14:17	43.55	43.70	43.55	-0.50	1	2190
11:14:13	43.55	43.70	43.55	-0.50	2	2189
11:13:41	43.55	43.70	43.55	-0.50	1	2187
11:13:41	43.55	43.70	43.55	-0.50	1	2186
11:13:41	43.60	43.70	43.60	-0.45	2	2185
11:13:05	43.55	43.70	43.55	-0.50	1	2183
11:13:05	43.55	43.70	43.55	-0.50	2	2182
11:12:32	43.55	43.70	43.55	-0.50	1	2180
11:12:30	43.60	43.70	43.55	-0.50	1	2179
11:12:30	43.60	43.70	43.60	-0.45	1	2178
11:12:30	43.60	43.70	43.60	-0.45	1	2177
11:11:54	43.55	43.70	43.55	-0.50	1	2176
11:11:54	43.55	43.70	43.55	-0.50	1	2175
11:11:54	43.55	43.70	43.55	-0.50	2	2174
11:11:18	43.55	43.70	43.55	-0.50	1	2172
11:11:18	43.60	43.70	43.60	-0.45	2	2171
11:10:46	43.55	43.65	43.65	-0.40	30	2169
11:10:45	43.55	43.60	43.55	-0.50	1	2139
11:10:43	43.50	43.60	43.50	-0.55	1	2138
11:10:42	43.50	43.60	43.50	-0.55	2	2137
11:10:40	43.50	43.55	43.55	-0.50	1	2135
11:10:40	43.50	43.60	43.50	-0.55	2	2134
11:10:40	43.45	43.50	43.50	-0.55	293	2132
11:10:40	43.55	43.65	43.50	-0.55	91	1839
11:10:40	43.55	43.65	43.55	-0.50	16	1748
11:10:20	43.55	43.65	43.55	-0.50	2	1732
11:10:07	43.55	43.65	43.55	-0.50	1	1730
11:10:06	43.55	43.65	43.55	-0.50	1	1729
11:10:06	43.55	43.65	43.55	-0.50	2	1728
11:09:30	43.55	43.65	43.55	-0.50	1	1726
11:09:30	43.55	43.65	43.55	-0.50	2	1725
11:09:00	43.55	43.65	43.55	-0.50	1	1723
11:08:54	43.55	43.65	43.55	-0.50	1	1722
11:08:54	43.55	43.65	43.55	-0.50	2	1721
11:08:18	43.55	43.65	43.55	-0.50	2	1719
11:07:48	43.55	43.60	43.60	-0.45	4	1717
11:07:43	43.55	43.60	43.55	-0.50	1	1713
11:07:42	43.55	43.60	43.55	-0.50	1	1712
11:07:42	43.55	43.60	43.55	-0.50	1	1711
11:07:42	43.55	43.60	43.55	-0.50	2	1710
11:07:06	43.55	43.65	43.55	-0.50	1	1708
11:07:06	43.55	43.65	43.55	-0.50	2	1707
11:06:30	43.55	43.70	43.55	-0.50	2	1705
11:06:27	43.60	43.65	43.60	-0.45	2	1703
11:06:14	43.60	43.65	43.60	-0.45	2	1701
11:05:55	43.55	43.65	43.55	-0.50	1	1699
11:05:54	43.55	43.65	43.55	-0.50	1	1698
11:05:54	43.55	43.65	43.55	-0.50	1	1697
11:05:54	43.55	43.65	43.55	-0.50	2	1696
11:05:19	43.60	43.70	43.60	-0.45	1	1694
11:05:19	43.60	43.70	43.60	-0.45	2	1693
11:04:56	43.55	43.65	43.65	-0.40	5	1691
11:04:43	43.55	43.65	43.55	-0.50	2	1686
11:04:08	43.55	43.65	43.55	-0.50	1	1684
11:04:07	43.55	43.65	43.55	-0.50	1	1683
11:04:07	43.55	43.65	43.55	-0.50	1	1682
11:04:07	43.55	43.65	43.55	-0.50	2	1681
11:03:31	43.55	43.65	43.55	-0.50	1	1679
11:03:31	43.55	43.65	43.55	-0.50	2	1678
11:02:55	43.55	43.65	43.55	-0.50	2	1676
11:02:34	43.55	43.65	43.55	-0.50	2	1674
11:02:20	43.55	43.65	43.55	-0.50	1	1672
11:02:19	43.55	43.65	43.55	-0.50	1	1671
11:02:19	43.55	43.65	43.55	-0.50	1	1670
11:02:19	43.55	43.65	43.55	-0.50	2	1669
11:01:43	43.55	43.65	43.55	-0.50	1	1667
11:01:43	43.60	43.65	43.60	-0.45	2	1666
11:01:07	43.60	43.65	43.60	-0.45	2	1664
11:00:32	43.60	43.65	43.60	-0.45	1	1662
11:00:31	43.60	43.65	43.60	-0.45	1	1661
11:00:31	43.60	43.65	43.60	-0.45	1	1660
11:00:31	43.60	43.65	43.60	-0.45	2	1659
11:00:30	43.60	43.65	43.65	-0.40	1	1657
10:59:55	43.60	43.65	43.60	-0.45	2	1656
10:59:19	43.60	43.65	43.60	-0.45	1	1654
10:59:19	43.60	43.65	43.60	-0.45	2	1653
10:58:44	43.60	43.65	43.60	-0.45	1	1651
10:58:43	43.60	43.65	43.60	-0.45	1	1650
10:58:43	43.60	43.65	43.60	-0.45	1	1649
10:58:43	43.60	43.65	43.60	-0.45	2	1648
10:58:41	43.60	43.65	43.60	-0.45	2	1646
10:58:34	43.60	43.65	43.60	-0.45	1	1644
10:58:08	43.60	43.65	43.60	-0.45	2	1643
10:57:32	43.55	43.65	43.55	-0.50	1	1641
10:57:32	43.55	43.65	43.55	-0.50	2	1640
10:56:57	43.55	43.65	43.55	-0.50	1	1638
10:56:56	43.55	43.65	43.55	-0.50	1	1637
10:56:56	43.55	43.65	43.55	-0.50	1	1636
10:56:56	43.55	43.65	43.55	-0.50	2	1635
10:56:28	43.55	43.65	43.55	-0.50	3	1633
10:56:20	43.55	43.65	43.55	-0.50	2	1630
10:55:45	43.55	43.65	43.55	-0.50	1	1628
10:55:44	43.60	43.65	43.55	-0.50	1	1627
10:55:44	43.60	43.65	43.60	-0.45	1	1626
10:55:13	43.60	43.65	43.60	-0.45	3	1625
10:55:08	43.60	43.70	43.60	-0.45	1	1622
10:55:08	43.60	43.70	43.60	-0.45	1	1621
10:55:08	43.60	43.70	43.60	-0.45	1	1620
10:55:08	43.60	43.70	43.60	-0.45	2	1619
10:54:48	43.60	43.70	43.60	-0.45	2	1617
10:54:32	43.60	43.70	43.60	-0.45	2	1615
10:53:56	43.60	43.70	43.60	-0.45	1	1613
10:53:56	43.60	43.70	43.60	-0.45	2	1612
10:53:35	43.60	43.70	43.60	-0.45	1	1610
10:53:21	43.60	43.70	43.60	-0.45	1	1609
10:53:21	43.60	43.70	43.60	-0.45	1	1608
10:53:20	43.60	43.70	43.60	-0.45	1	1607
10:53:20	43.60	43.70	43.60	-0.45	2	1606
10:52:44	43.60	43.70	43.60	-0.45	2	1604
10:52:37	43.60	43.70	43.70	-0.35	1	1602
10:52:09	43.65	43.75	43.65	-0.40	1	1601
10:52:08	43.65	43.75	43.65	-0.40	2	1600
10:51:33	43.65	43.75	43.65	-0.40	1	1598
10:51:32	43.65	43.75	43.65	-0.40	1	1597
10:51:32	43.65	43.75	43.65	-0.40	1	1596
10:51:32	43.65	43.75	43.65	-0.40	2	1595
10:50:57	43.65	43.75	43.65	-0.40	2	1593
10:50:55	43.65	43.75	43.65	-0.40	2	1591
10:50:22	43.65	43.75	43.65	-0.40	1	1589
10:50:21	43.65	43.75	43.65	-0.40	2	1588
10:50:21	43.65	43.70	43.70	-0.35	3	1586
10:50:21	43.70	43.75	43.70	-0.35	1	1583
10:49:46	43.60	43.75	43.60	-0.45	1	1582
10:49:45	43.60	43.75	43.60	-0.45	1	1581
10:49:45	43.60	43.75	43.60	-0.45	1	1580
10:49:45	43.60	43.75	43.60	-0.45	2	1579
10:49:09	43.60	43.75	43.60	-0.45	2	1577
10:48:33	43.60	43.75	43.60	-0.45	1	1575
10:48:33	43.60	43.75	43.60	-0.45	2	1574
10:48:00	43.60	43.65	43.65	-0.40	2	1572
10:47:58	43.60	43.70	43.60	-0.45	1	1570
10:47:58	43.60	43.70	43.60	-0.45	1	1569
10:47:57	43.60	43.70	43.60	-0.45	1	1568
10:47:57	43.60	43.70	43.60	-0.45	2	1567
10:47:56	43.70	43.75	43.70	-0.35	1	1565
10:47:56	43.60	43.70	43.70	-0.35	5	1564
10:47:37	43.60	43.65	43.65	-0.40	2	1559
10:47:21	43.55	43.65	43.55	-0.50	2	1557
10:47:02	43.55	43.65	43.55	-0.50	2	1555
10:46:45	43.55	43.65	43.55	-0.50	1	1553
10:46:45	43.55	43.65	43.55	-0.50	2	1552
10:46:25	43.55	43.60	43.60	-0.45	3	1550
10:46:25	43.60	43.65	43.60	-0.45	1	1547
10:46:10	43.55	43.65	43.55	-0.50	1	1546
10:46:10	43.55	43.65	43.55	-0.50	1	1545
10:46:09	43.55	43.65	43.55	-0.50	1	1544
10:46:09	43.55	43.65	43.55	-0.50	2	1543
10:45:33	43.55	43.65	43.55	-0.50	2	1541
10:44:57	43.55	43.65	43.55	-0.50	1	1539
10:44:57	43.55	43.65	43.55	-0.50	2	1538
10:44:22	43.55	43.65	43.55	-0.50	1	1536
10:44:22	43.55	43.65	43.55	-0.50	1	1535
10:44:21	43.55	43.65	43.55	-0.50	1	1534
10:44:21	43.55	43.65	43.55	-0.50	2	1533
10:43:56	43.55	43.65	43.65	-0.40	4	1531
10:43:52	43.60	43.65	43.65	-0.40	1	1527
10:43:46	43.60	43.65	43.60	-0.45	2	1526
10:43:23	43.65	43.70	43.65	-0.40	1	1524
10:43:12	43.55	43.60	43.60	-0.45	16	1523
10:43:10	43.55	43.60	43.55	-0.50	1	1507
10:43:10	43.55	43.60	43.55	-0.50	2	1506
10:43:09	43.55	43.60	43.55	-0.50	2	1504
10:42:35	43.55	43.60	43.55	-0.50	2	1502
10:42:35	43.55	43.60	43.55	-0.50	1	1500
10:42:35	43.55	43.60	43.55	-0.50	1	1499
10:42:35	43.55	43.60	43.55	-0.50	1	1498
10:42:34	43.55	43.60	43.55	-0.50	2	1497
10:42:18	43.50	43.55	43.55	-0.50	14	1495
10:42:08	43.50	43.55	43.55	-0.50	2	1481
10:41:58	43.50	43.55	43.50	-0.55	2	1479
10:41:52	43.50	43.55	43.50	-0.55	1	1477
10:41:22	43.50	43.55	43.50	-0.55	1	1476
10:41:22	43.50	43.55	43.50	-0.55	2	1475
10:40:47	43.50	43.55	43.50	-0.55	1	1473
10:40:47	43.50	43.55	43.50	-0.55	1	1472
10:40:47	43.50	43.55	43.50	-0.55	1	1471
10:40:46	43.50	43.55	43.50	-0.55	2	1470
10:40:10	43.50	43.55	43.50	-0.55	2	1468
10:39:38	43.50	43.55	43.55	-0.50	2	1466
10:39:34	43.50	43.55	43.50	-0.55	1	1464
10:39:34	43.50	43.55	43.50	-0.55	2	1463
10:39:16	43.50	43.55	43.50	-0.55	2	1461
10:39:13	43.50	43.55	43.55	-0.50	1	1459
10:38:59	43.50	43.55	43.50	-0.55	1	1458
10:38:59	43.50	43.55	43.50	-0.55	1	1457
10:38:59	43.50	43.55	43.50	-0.55	1	1456
10:38:58	43.50	43.55	43.50	-0.55	2	1455
10:38:29	43.50	43.55	43.55	-0.50	3	1453
10:38:22	43.50	43.55	43.50	-0.55	2	1450
10:37:46	43.50	43.55	43.50	-0.55	1	1448
10:37:46	43.50	43.55	43.50	-0.55	2	1447
10:37:45	43.45	43.50	43.50	-0.55	7	1445
10:37:33	43.45	43.50	43.50	-0.55	2	1438
10:37:16	43.45	43.50	43.50	-0.55	2	1436
10:37:11	43.45	43.50	43.45	-0.60	1	1434
10:37:11	43.45	43.50	43.45	-0.60	1	1433
10:37:10	43.45	43.50	43.45	-0.60	1	1432
10:37:10	43.45	43.50	43.45	-0.60	2	1431
10:37:08	43.40	43.45	43.45	-0.60	4	1429
10:37:03	43.40	43.45	43.45	-0.60	1	1425
10:36:47	43.40	43.45	43.45	-0.60	1	1424
10:36:35	43.40	43.45	43.40	-0.65	2	1423
10:35:59	43.40	43.50	43.40	-0.65	1	1421
10:35:59	43.45	43.50	43.45	-0.60	2	1420
10:35:45	43.45	43.50	43.45	-0.60	5	1418
10:35:27	43.40	43.50	43.50	-0.55	5	1413
10:35:26	43.45	43.50	43.45	-0.60	1	1408
10:35:24	43.45	43.50	43.45	-0.60	1	1407
10:35:24	43.45	43.50	43.45	-0.60	1	1406
10:35:23	43.45	43.50	43.45	-0.60	1	1405
10:35:23	43.45	43.50	43.45	-0.60	2	1404
10:35:23	43.45	43.50	43.45	-0.60	2	1402
10:35:16	43.40	43.45	43.45	-0.60	2	1400
10:35:05	43.45	43.50	43.45	-0.60	1	1398
10:35:04	43.45	43.50	43.45	-0.60	1	1397
10:34:55	43.40	43.45	43.45	-0.60	1	1396
10:34:54	43.40	43.45	43.45	-0.60	1	1395
10:34:53	43.45	43.50	43.45	-0.60	1	1394
10:34:50	43.40	43.45	43.45	-0.60	1	1393
10:34:50	43.45	43.50	43.45	-0.60	6	1392
10:34:50	43.40	43.45	43.45	-0.60	4	1386
10:34:47	43.40	43.45	43.40	-0.65	2	1382
10:34:41	43.40	43.45	43.45	-0.60	10	1380
10:34:25	43.40	43.45	43.45	-0.60	1	1370
10:34:15	43.40	43.45	43.45	-0.60	1	1369
10:34:11	43.40	43.45	43.40	-0.65	1	1368
10:34:11	43.40	43.45	43.40	-0.65	2	1367
10:33:36	43.40	43.45	43.40	-0.65	1	1365
10:33:36	43.40	43.50	43.40	-0.65	1	1364
10:33:36	43.40	43.50	43.40	-0.65	1	1363
10:33:36	43.45	43.50	43.45	-0.60	48	1362
10:33:35	43.45	43.50	43.45	-0.60	2	1314
10:32:59	43.45	43.50	43.45	-0.60	2	1312
10:32:23	43.45	43.50	43.45	-0.60	1	1310
10:32:23	43.45	43.50	43.45	-0.60	2	1309
10:31:48	43.45	43.50	43.45	-0.60	1	1307
10:31:48	43.45	43.50	43.45	-0.60	1	1306
10:31:47	43.45	43.50	43.45	-0.60	1	1305
10:31:47	43.45	43.50	43.45	-0.60	2	1304
10:31:30	43.45	43.50	43.45	-0.60	2	1302
10:31:11	43.45	43.50	43.45	-0.60	2	1300
10:31:03	43.50	43.55	43.50	-0.55	1	1298
10:31:03	43.45	43.50	43.50	-0.55	1	1297
10:30:37	43.45	43.55	43.55	-0.50	1	1296
10:30:35	43.45	43.55	43.45	-0.60	1	1295
10:30:35	43.45	43.55	43.45	-0.60	2	1294
10:30:00	43.45	43.55	43.45	-0.60	1	1292
10:29:49	43.45	43.50	43.50	-0.55	1	1291
10:29:34	43.45	43.50	43.50	-0.55	4	1290
10:28:53	43.45	43.50	43.50	-0.55	2	1286
10:27:52	43.45	43.55	43.45	-0.60	1	1284
10:27:52	43.45	43.55	43.45	-0.60	1	1283
10:27:52	43.45	43.55	43.45	-0.60	1	1282
10:27:52	43.45	43.55	43.45	-0.60	1	1281
10:27:37	43.45	43.50	43.50	-0.55	12	1280
10:27:37	43.45	43.50	43.45	-0.60	2	1268
10:27:00	43.45	43.55	43.45	-0.60	10	1266
10:26:58	43.50	43.55	43.50	-0.55	1	1256
10:26:57	43.45	43.50	43.50	-0.55	1	1255
10:26:33	43.50	43.55	43.50	-0.55	5	1254
10:26:31	43.45	43.50	43.50	-0.55	2	1249
10:26:21	43.45	43.50	43.50	-0.55	2	1247
10:26:13	43.50	43.55	43.50	-0.55	1	1245
10:26:09	43.45	43.50	43.50	-0.55	1	1244
10:25:52	43.50	43.55	43.50	-0.55	3	1243
10:25:52	43.45	43.50	43.50	-0.55	5	1240
10:25:47	43.45	43.50	43.50	-0.55	1	1235
10:25:46	43.45	43.50	43.50	-0.55	1	1234
10:25:42	43.45	43.50	43.50	-0.55	1	1233
10:25:18	43.45	43.50	43.50	-0.55	1	1232
10:25:01	43.45	43.50	43.50	-0.55	1	1231
10:23:44	43.45	43.50	43.45	-0.60	2	1230
10:22:47	43.45	43.50	43.50	-0.55	1	1228
10:22:47	43.45	43.50	43.50	-0.55	1	1227
10:21:58	43.45	43.50	43.50	-0.55	1	1226
10:21:49	43.45	43.50	43.50	-0.55	1	1225
10:21:46	43.45	43.50	43.50	-0.55	2	1224
10:21:40	43.45	43.50	43.50	-0.55	1	1222
10:21:34	43.45	43.50	43.45	-0.60	1	1221
10:20:58	43.45	43.50	43.45	-0.60	1	1220
10:19:58	43.45	43.55	43.45	-0.60	1	1219
10:19:51	43.45	43.55	43.45	-0.60	2	1218
10:19:44	43.45	43.50	43.50	-0.55	4	1216
10:19:43	43.50	43.55	43.50	-0.55	1	1212
10:19:36	43.45	43.55	43.45	-0.60	2	1211
10:19:23	43.45	43.55	43.45	-0.60	2	1209
10:19:07	43.45	43.50	43.50	-0.55	1	1207
10:18:58	43.50	43.55	43.50	-0.55	1	1206
10:18:41	43.45	43.50	43.50	-0.55	2	1205
10:18:25	43.45	43.50	43.45	-0.60	1	1203
10:18:25	43.45	43.50	43.50	-0.55	5	1202
10:18:06	43.45	43.50	43.50	-0.55	1	1197
10:17:46	43.45	43.50	43.50	-0.55	1	1196
10:17:19	43.45	43.50	43.50	-0.55	1	1195
10:17:04	43.45	43.50	43.50	-0.55	5	1194
10:16:40	43.45	43.50	43.50	-0.55	1	1189
10:16:25	43.45	43.50	43.45	-0.60	1	1188
10:16:25	43.40	43.45	43.45	-0.60	1	1187
10:16:21	43.40	43.45	43.45	-0.60	1	1186
10:15:58	43.40	43.45	43.40	-0.65	2	1185
10:15:43	43.40	43.50	43.50	-0.55	2	1183
10:15:14	43.40	43.45	43.45	-0.60	1	1181
10:14:44	43.40	43.50	43.40	-0.65	1	1180
10:14:18	43.40	43.45	43.45	-0.60	2	1179
10:14:18	43.40	43.45	43.40	-0.65	10	1177
10:14:12	43.40	43.45	43.45	-0.60	1	1167
10:14:01	43.45	43.50	43.45	-0.60	4	1166
10:14:01	43.40	43.45	43.45	-0.60	6	1162
10:13:53	43.40	43.45	43.40	-0.65	7	1156
10:13:51	43.40	43.45	43.45	-0.60	1	1149
10:13:46	43.45	43.50	43.45	-0.60	5	1148
10:13:46	43.40	43.45	43.45	-0.60	5	1143
10:13:35	43.45	43.50	43.45	-0.60	1	1138
10:13:25	43.40	43.45	43.45	-0.60	5	1137
10:13:19	43.40	43.45	43.45	-0.60	2	1132
10:12:19	43.45	43.50	43.45	-0.60	7	1130
10:12:19	43.40	43.45	43.45	-0.60	13	1123
10:12:11	43.40	43.45	43.45	-0.60	1	1110
10:12:05	43.40	43.45	43.40	-0.65	2	1109
10:12:02	43.45	43.50	43.45	-0.60	36	1107
10:11:21	43.45	43.50	43.50	-0.55	5	1071
10:10:39	43.45	43.50	43.50	-0.55	2	1066
10:10:25	43.45	43.50	43.45	-0.60	3	1064
10:09:49	43.45	43.50	43.50	-0.55	2	1061
10:09:40	43.45	43.50	43.50	-0.55	1	1059
10:09:23	43.50	43.55	43.50	-0.55	2	1058
10:08:41	43.50	43.55	43.50	-0.55	1	1056
10:08:20	43.50	43.55	43.50	-0.55	2	1055
10:08:17	43.50	43.55	43.50	-0.55	1	1053
10:07:11	43.50	43.55	43.50	-0.55	1	1052
10:07:11	43.50	43.55	43.50	-0.55	1	1051
10:07:11	43.50	43.55	43.50	-0.55	1	1050
10:07:11	43.50	43.55	43.50	-0.55	1	1049
10:06:51	43.45	43.50	43.50	-0.55	1	1048
10:06:30	43.50	43.55	43.50	-0.55	5	1047
10:06:20	43.45	43.50	43.50	-0.55	2	1042
10:06:17	43.45	43.50	43.45	-0.60	1	1040
10:06:17	43.50	43.55	43.50	-0.55	46	1039
10:06:17	43.50	43.55	43.50	-0.55	1	993
10:06:02	43.50	43.55	43.55	-0.50	1	992
10:05:15	43.50	43.55	43.55	-0.50	2	991
10:04:34	43.55	43.60	43.55	-0.50	9	989
10:04:05	43.50	43.55	43.55	-0.50	29	980
10:03:47	43.50	43.55	43.55	-0.50	1	951
10:03:08	43.50	43.55	43.55	-0.50	1	950
10:02:47	43.55	43.60	43.55	-0.50	1	949
10:02:42	43.50	43.55	43.55	-0.50	5	948
10:02:14	43.50	43.55	43.50	-0.55	2	943
10:02:14	43.50	43.55	43.50	-0.55	17	941
10:01:48	43.55	43.60	43.55	-0.50	1	924
10:01:23	43.55	43.60	43.55	-0.50	2	923
10:00:54	43.55	43.60	43.55	-0.50	7	921
10:00:54	43.55	43.60	43.55	-0.50	9	914
10:00:54	43.50	43.55	43.55	-0.50	4	905
10:00:52	43.55	43.60	43.55	-0.50	1	901
10:00:45	43.50	43.55	43.55	-0.50	2	900
10:00:31	43.55	43.60	43.55	-0.50	4	898
10:00:31	43.55	43.60	43.55	-0.50	9	894
10:00:31	43.55	43.60	43.55	-0.50	4	885
10:00:31	43.50	43.55	43.55	-0.50	3	881
10:00:28	43.50	43.55	43.50	-0.55	1	878
10:00:11	43.50	43.55	43.55	-0.50	1	877
09:59:53	43.50	43.55	43.55	-0.50	2	876
09:59:48	43.55	43.60	43.55	-0.50	1	874
09:59:35	43.50	43.55	43.55	-0.50	1	873
09:59:18	43.50	43.55	43.55	-0.50	1	872
09:59:06	43.55	43.60	43.55	-0.50	1	871
09:58:43	43.50	43.60	43.50	-0.55	1	870
09:58:31	43.50	43.55	43.55	-0.50	1	869
09:58:14	43.55	43.60	43.55	-0.50	16	868
09:58:14	43.55	43.60	43.55	-0.50	20	852
09:58:03	43.55	43.60	43.60	-0.45	5	832
09:57:45	43.55	43.60	43.60	-0.45	2	827
09:57:20	43.55	43.60	43.60	-0.45	1	825
09:56:57	43.55	43.60	43.55	-0.50	1	824
09:56:34	43.55	43.60	43.60	-0.45	1	823
09:56:12	43.55	43.60	43.60	-0.45	1	822
09:55:16	43.55	43.60	43.55	-0.50	1	821
09:55:14	43.55	43.60	43.60	-0.45	1	820
09:55:12	43.55	43.60	43.55	-0.50	1	819
09:55:06	43.55	43.60	43.60	-0.45	10	818
09:55:01	43.55	43.60	43.60	-0.45	1	808
09:54:54	43.55	43.60	43.55	-0.50	5	807
09:54:10	43.55	43.60	43.55	-0.50	4	802
09:53:27	43.55	43.60	43.55	-0.50	1	798
09:52:28	43.50	43.55	43.55	-0.50	1	797
09:52:25	43.50	43.55	43.55	-0.50	5	796
09:52:11	43.50	43.55	43.55	-0.50	1	791
09:51:42	43.55	43.60	43.55	-0.50	33	790
09:51:42	43.55	43.60	43.55	-0.50	1	757
09:51:41	43.55	43.60	43.55	-0.50	1	756
09:50:46	43.60	43.65	43.60	-0.45	1	755
09:50:15	43.55	43.60	43.60	-0.45	2	754
09:49:56	43.55	43.60	43.55	-0.50	1	752
09:49:48	43.60	43.65	43.60	-0.45	5	751
09:49:47	43.55	43.60	43.65	-0.40	4	746
09:49:47	43.55	43.60	43.60	-0.45	1	742
09:49:46	43.55	43.60	43.60	-0.45	1	741
09:49:38	43.60	43.65	43.60	-0.45	2	740
09:49:04	43.60	43.65	43.60	-0.45	1	738
09:48:56	43.55	43.65	43.55	-0.50	1	737
09:48:56	43.60	43.65	43.60	-0.45	55	736
09:48:56	43.65	43.70	43.65	-0.40	1	681
09:48:56	43.60	43.65	43.65	-0.40	4	680
09:48:11	43.60	43.65	43.60	-0.45	1	676
09:48:06	43.60	43.65	43.65	-0.40	2	675
09:48:02	43.60	43.65	43.65	-0.40	2	673
09:48:01	43.60	43.65	43.65	-0.40	1	671
09:48:00	43.60	43.65	43.65	-0.40	1	670
09:47:52	43.60	43.65	43.65	-0.40	1	669
09:47:46	43.60	43.65	43.65	-0.40	1	668
09:47:17	43.60	43.65	43.70	-0.35	1	667
09:47:17	43.60	43.65	43.65	-0.40	1	666
09:47:14	43.60	43.65	43.60	-0.45	2	665
09:47:12	43.60	43.65	43.65	-0.40	1	663
09:46:25	43.60	43.65	43.60	-0.45	1	662
09:46:24	43.65	43.70	43.65	-0.40	1	661
09:46:24	43.65	43.70	43.65	-0.40	7	660
09:46:08	43.65	43.70	43.70	-0.35	1	653
09:46:05	43.65	43.70	43.65	-0.40	10	652
09:44:40	43.65	43.70	43.65	-0.40	1	642
09:44:19	43.65	43.70	43.70	-0.35	1	641
09:43:37	43.60	43.70	43.70	-0.35	2	640
09:43:28	43.65	43.70	43.65	-0.40	11	638
09:43:28	43.65	43.70	43.65	-0.40	7	627
09:42:55	43.65	43.75	43.65	-0.40	1	620
09:42:44	43.70	43.75	43.70	-0.35	5	619
09:42:44	43.70	43.75	43.70	-0.35	1	614
09:42:15	43.70	43.75	43.70	-0.35	2	613
09:42:13	43.70	43.75	43.75	-0.30	1	611
09:41:09	43.70	43.85	43.70	-0.35	1	610
09:40:27	43.75	43.85	43.75	-0.30	4	609
09:39:24	43.75	43.85	43.75	-0.30	1	605
09:38:50	43.75	43.80	43.80	-0.25	5	604
09:38:17	43.85	43.90	43.85	-0.20	4	599
09:38:17	43.75	43.85	43.85	-0.20	4	595
09:37:44	43.85	43.90	43.85	-0.20	1	591
09:37:44	43.70	43.80	43.85	-0.20	13	590
09:37:44	43.70	43.80	43.80	-0.25	6	577
09:37:41	43.80	43.85	43.80	-0.25	1	571
09:37:41	43.70	43.80	43.80	-0.25	9	570
09:36:56	43.70	43.80	43.80	-0.25	1	561
09:36:46	43.70	43.75	43.75	-0.30	2	560
09:36:20	43.70	43.75	43.75	-0.30	2	558
09:36:17	43.70	43.75	43.75	-0.30	1	556
09:36:12	43.70	43.80	43.80	-0.25	1	555
09:35:59	43.70	43.75	43.80	-0.25	19	554
09:35:59	43.70	43.75	43.75	-0.30	1	535
09:35:56	43.70	43.75	43.75	-0.30	10	534
09:35:51	43.65	43.70	43.70	-0.35	2	524
09:35:39	43.65	43.70	43.70	-0.35	5	522
09:35:17	43.65	43.70	43.70	-0.35	2	517
09:34:35	43.60	43.65	43.65	-0.40	1	515
09:33:13	43.60	43.70	43.60	-0.45	1	514
09:33:12	43.65	43.70	43.65	-0.40	2	513
09:33:12	43.65	43.70	43.65	-0.40	1	511
09:33:12	43.65	43.75	43.65	-0.40	15	510
09:33:12	43.70	43.75	43.70	-0.35	29	495
09:33:12	43.70	43.75	43.70	-0.35	20	466
09:32:54	43.75	43.80	43.75	-0.30	1	446
09:32:49	43.70	43.75	43.75	-0.30	5	445
09:32:08	43.75	43.80	43.75	-0.30	40	440
09:31:51	43.75	43.80	43.80	-0.25	1	400
09:31:29	43.75	43.80	43.80	-0.25	1	399
09:31:05	43.75	43.80	43.75	-0.30	6	398
09:30:17	43.75	43.80	43.80	-0.25	1	392
09:30:05	43.75	43.80	43.80	-0.25	2	391
09:29:40	43.80	43.85	43.80	-0.25	3	389
09:28:47	43.80	43.85	43.80	-0.25	5	386
09:28:40	43.80	43.85	43.80	-0.25	1	381
09:24:00	43.75	43.80	43.80	-0.25	1	380
09:23:40	43.75	43.80	43.80	-0.25	1	379
09:23:28	43.75	43.80	43.80	-0.25	1	378
09:22:20	43.75	43.80	43.75	-0.30	1	377
09:21:57	43.75	43.80	43.80	-0.25	1	376
09:21:40	43.80	43.85	43.80	-0.25	1	375
09:20:52	43.75	43.80	43.80	-0.25	1	374
09:19:52	43.75	43.80	43.80	-0.25	12	373
09:19:20	43.70	43.75	43.70	-0.35	2	361
09:19:20	43.75	43.80	43.75	-0.30	31	359
09:18:55	43.80	43.85	43.80	-0.25	13	328
09:18:47	43.80	43.85	43.85	-0.20	3	315
09:18:46	43.80	43.85	43.80	-0.25	2	312
09:18:12	43.85	43.90	43.85	-0.20	1	310
09:18:09	43.80	43.85	43.85	-0.20	3	309
09:17:45	43.80	43.85	43.80	-0.25	1	306
09:17:28	43.80	43.85	43.85	-0.20	3	305
09:16:58	43.75	43.80	43.80	-0.25	1	302
09:16:43	43.75	43.80	43.75	-0.30	9	301
09:16:34	43.70	43.75	43.75	-0.30	4	292
09:16:21	43.70	43.75	43.75	-0.30	3	288
09:16:18	43.70	43.75	43.75	-0.30	10	285
09:16:16	43.75	43.80	43.75	-0.30	13	275
09:16:14	43.75	43.80	43.80	-0.25	2	262
09:16:04	43.80	43.85	43.80	-0.25	25	260
09:15:49	43.80	43.85	43.85	-0.20	1	235
09:15:13	43.85	43.90	43.85	-0.20	1	234
09:15:13	43.85	43.90	43.85	-0.20	28	233
09:15:13	43.85	43.90	43.85	-0.20	2	205
09:15:13	43.85	43.90	43.85	-0.20	5	203
09:14:17	43.85	43.90	43.85	-0.20	4	198
09:14:17	43.85	43.90	43.85	-0.20	1	194
09:14:17	43.90	43.95	43.90	-0.15	17	193
09:14:17	43.90	43.95	43.90	-0.15	14	176
09:14:17	43.90	43.95	43.90	-0.15	26	162
09:12:40	43.90	43.95	43.90	-0.15	1	136
09:12:07	43.90	43.95	43.90	-0.15	3	135
09:11:30	43.90	43.95	43.90	-0.15	1	132
09:11:26	43.95	44.00	43.95	-0.10	24	131
09:11:26	43.95	44.00	43.95	-0.10	3	107
09:11:25	44.00	44.05	44.00	-0.05	3	104
09:11:25	43.95	44.00	44.00	-0.05	2	101
09:11:09	43.95	44.00	43.95	-0.10	1	99
09:11:09	43.95	44.00	43.95	-0.10	2	98
09:11:09	43.95	44.00	43.95	-0.10	1	96
09:10:46	44.00	44.05	44.00	-0.05	2	95
09:09:59	43.95	44.05	44.00	-0.05	1	93
09:09:21	44.00	44.05	44.00	-0.05	2	92
09:08:02	43.95	44.05	43.95	-0.10	2	90
09:08:02	43.95	44.00	44.00	-0.05	2	88
09:07:50	43.95	44.00	44.00	-0.05	2	86
09:06:05	43.95	44.00	43.95	-0.10	1	84
09:05:46	43.95	44.00	43.95	-0.10	2	83
09:05:46	43.95	44.00	43.95	-0.10	4	81
09:05:35	43.95	44.00	43.95	-0.10	1	77
09:05:35	43.95	44.00	43.95	-0.10	4	76
09:04:51	43.95	44.05	43.95	-0.10	1	72
09:04:51	44.00	44.05	44.00	-0.05	8	71
09:04:40	44.00	44.05	44.00	-0.05	3	63
09:04:00	44.00	44.05	44.00	-0.05	2	60
09:04:00	44.00	44.05	44.00	-0.05	5	58
09:04:00	44.00	44.05	44.00	-0.05	1	53
09:04:00	44.00	44.05	44.00	-0.05	1	52
09:03:59	44.00	44.05	44.00	-0.05	3	51
09:03:59	44.00	44.05	44.00	-0.05	1	48
09:02:33	44.00	44.05	44.00	-0.05	1	47
09:02:32	44.00	44.05	44.00	-0.05	1	46
09:02:32	44.00	44.10	44.00	-0.05	1	45
09:02:19	44.00	44.10	44.00	-0.05	1	44
09:02:19	44.05	44.10	44.05	0	1	43
09:02:08	44.10	44.20	44.10	+0.05	6	42
09:02:04	44.10	44.20	44.10	+0.05	1	36
09:01:57	44.10	44.15	44.15	+0.10	1	35
09:01:45	44.00	44.05	44.05	0	1	34
09:01:45	44.00	44.05	44.00	-0.05	1	33
09:00:12	--	--	44.00	-0.05	32	32

　

其他人也逛...

Apple iPhone 17 (256G)

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

Samsung Galaxy S26 Ultra (12G/512G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

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

統一超商10000元虛擬商品卡

MyCard 3000點虛擬點數卡

Double A-多功能影印紙A4 80G (5包/箱)

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

MyCard 2000點虛擬點數卡

OPPO Reno14 6.59吋 12+256GB

MyCard 5000點虛擬點數卡

Uber Eats：當機緊急修復　可先...

黃仁勳：Vera Rubin量產　台灣...

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

‧黃仁勳抵台　將拜訪客戶並與魏...
‧中油：汽柴油價格連8凍　累計吸...
‧美貿易代表：半導體關稅重要　...

加密貨幣

比特幣BTC	76725.15	1,236.84	1.64%
以太幣ETH	2120.51	55.88	2.71%
瑞波幣XRP	1.36	0.03	1.97%
比特幣現金BCH	353.61	-6.56	-1.82%
萊特幣LTC	53.33	0.71	1.35%
卡達幣ADA	0.245333	0.00	1.20%
波場幣TRX	0.362232	0.00	0.09%
恆星幣XLM	0.148331	0.00	3.43%

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。