最新[公告] 盛弘:補充公告本公司董事會決議召開113年股東常會熱門今彩539第113113期頭獎槓龜

更新報價

麗　清 (3346) 汽車工業上市

43.50 ▲+1.25 +2.96% 1.65億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.25	3,788	43.45	1	43.50	4	43.25	45.20	42.65	42.25

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	43.45	43.50	43.50	+1.25	14	3788
13:30:00	43.50	43.55	43.50	+1.25	149	3774
13:24:52	43.40	43.45	43.45	+1.20	2	3625
13:24:49	43.40	43.45	43.45	+1.20	5	3623
13:24:41	43.45	43.50	43.45	+1.20	1	3618
13:24:30	43.40	43.50	43.40	+1.15	3	3617
13:24:21	43.45	43.50	43.45	+1.20	1	3614
13:24:20	43.45	43.50	43.50	+1.25	2	3613
13:24:09	43.40	43.45	43.45	+1.20	2	3611
13:24:06	43.35	43.40	43.40	+1.15	1	3609
13:24:06	43.40	43.45	43.40	+1.15	4	3608
13:23:12	43.40	43.50	43.40	+1.15	1	3604
13:23:09	43.40	43.45	43.45	+1.20	3	3603
13:22:36	43.40	43.45	43.40	+1.15	1	3600
13:22:30	43.40	43.45	43.40	+1.15	1	3599
13:22:25	43.40	43.45	43.40	+1.15	2	3598
13:22:02	43.40	43.45	43.40	+1.15	2	3596
13:21:46	43.35	43.40	43.40	+1.15	1	3594
13:21:15	43.45	43.60	43.45	+1.20	1	3593
13:21:07	43.50	43.60	43.35	+1.10	6	3592
13:21:07	43.50	43.60	43.40	+1.15	5	3586
13:21:07	43.50	43.60	43.45	+1.20	3	3581
13:21:07	43.50	43.60	43.50	+1.25	4	3578
13:20:53	43.50	43.60	43.60	+1.35	1	3574
13:20:36	43.50	43.60	43.60	+1.35	2	3573
13:20:07	43.50	43.60	43.60	+1.35	2	3571
13:20:07	43.50	43.60	43.60	+1.35	2	3569
13:20:07	43.50	43.60	43.50	+1.25	1	3567
13:19:28	43.50	43.60	43.50	+1.25	6	3566
13:19:02	43.50	43.65	43.50	+1.25	1	3560
13:18:49	43.50	43.65	43.65	+1.40	2	3559
13:18:49	43.50	43.65	43.65	+1.40	10	3557
13:18:45	43.50	43.65	43.50	+1.25	1	3547
13:18:42	43.55	43.65	43.65	+1.40	1	3546
13:18:34	43.55	43.65	43.65	+1.40	1	3545
13:18:26	43.50	43.65	43.65	+1.40	1	3544
13:18:26	43.50	43.65	43.65	+1.40	1	3543
13:18:26	43.50	43.65	43.65	+1.40	1	3542
13:18:26	43.50	43.65	43.65	+1.40	1	3541
13:18:26	43.50	43.65	43.65	+1.40	1	3540
13:18:26	43.50	43.65	43.65	+1.40	1	3539
13:18:26	43.50	43.60	43.60	+1.35	1	3538
13:18:26	43.50	43.60	43.60	+1.35	1	3537
13:18:26	43.50	43.60	43.60	+1.35	1	3536
13:18:26	43.50	43.60	43.60	+1.35	2	3535
13:18:26	43.50	43.60	43.60	+1.35	3	3533
13:18:26	43.50	43.60	43.60	+1.35	1	3530
13:18:26	43.50	43.60	43.60	+1.35	1	3529
13:18:26	43.50	43.55	43.55	+1.30	1	3528
13:17:30	43.50	43.55	43.55	+1.30	1	3527
13:17:24	43.50	43.55	43.55	+1.30	1	3526
13:17:24	43.50	43.55	43.55	+1.30	1	3525
13:17:23	43.50	43.55	43.50	+1.25	1	3524
13:16:34	43.45	43.50	43.50	+1.25	8	3523
13:16:24	43.50	43.55	43.50	+1.25	2	3515
13:16:14	43.45	43.50	43.50	+1.25	3	3513
13:15:26	43.40	43.50	43.50	+1.25	1	3510
13:14:05	43.40	43.55	43.40	+1.15	1	3509
13:13:26	43.40	43.55	43.40	+1.15	4	3508
13:13:26	43.40	43.50	43.50	+1.25	4	3504
13:13:26	43.40	43.50	43.50	+1.25	5	3500
13:13:24	43.45	43.50	43.45	+1.20	6	3495
13:13:23	43.45	43.50	43.45	+1.20	1	3489
13:12:10	43.45	43.50	43.45	+1.20	1	3488
13:12:10	43.50	43.55	43.50	+1.25	10	3487
13:11:44	43.50	43.55	43.50	+1.25	1	3477
13:11:43	43.50	43.55	43.50	+1.25	1	3476
13:11:41	43.50	43.55	43.50	+1.25	1	3475
13:11:39	43.50	43.55	43.50	+1.25	1	3474
13:11:02	43.50	43.55	43.50	+1.25	1	3473
13:10:57	43.55	43.60	43.55	+1.30	7	3472
13:10:53	43.55	43.60	43.55	+1.30	1	3465
13:10:49	43.55	43.60	43.55	+1.30	8	3464
13:10:36	43.55	43.60	43.55	+1.30	1	3456
13:10:24	43.55	43.60	43.55	+1.30	1	3455
13:08:53	43.60	43.65	43.60	+1.35	3	3454
13:08:35	43.60	43.65	43.60	+1.35	1	3451
13:08:31	43.60	43.65	43.65	+1.40	5	3450
13:04:38	43.50	43.65	43.65	+1.40	1	3445
13:04:18	43.50	43.60	43.60	+1.35	1	3444
13:04:18	43.50	43.60	43.60	+1.35	1	3443
13:04:18	43.50	43.60	43.60	+1.35	5	3442
13:04:17	43.50	43.60	43.60	+1.35	2	3437
13:04:12	43.50	43.60	43.60	+1.35	1	3435
13:04:12	43.50	43.55	43.55	+1.30	7	3434
13:04:12	43.50	43.55	43.55	+1.30	1	3427
13:04:12	43.50	43.55	43.55	+1.30	2	3426
13:03:56	43.40	43.50	43.50	+1.25	7	3424
13:03:45	43.40	43.45	43.45	+1.20	2	3417
13:03:23	43.40	43.50	43.40	+1.15	2	3415
13:03:17	43.40	43.50	43.40	+1.15	1	3413
13:02:16	43.40	43.50	43.40	+1.15	1	3412
13:02:08	43.50	43.55	43.50	+1.25	2	3411
13:01:45	43.50	43.55	43.50	+1.25	1	3409
13:01:39	43.50	43.55	43.50	+1.25	2	3408
13:01:11	43.50	43.55	43.55	+1.30	1	3406
13:01:01	43.55	43.60	43.55	+1.30	1	3405
13:00:03	43.55	43.60	43.55	+1.30	1	3404
12:59:55	43.55	43.60	43.55	+1.30	1	3403
12:59:41	43.55	43.60	43.55	+1.30	1	3402
12:59:33	43.60	43.65	43.60	+1.35	2	3401
12:59:29	43.60	43.65	43.60	+1.35	2	3399
12:59:05	43.65	43.70	43.65	+1.40	3	3397
12:58:48	43.65	43.70	43.65	+1.40	1	3394
12:58:17	43.65	43.70	43.65	+1.40	1	3393
12:57:38	43.60	43.70	43.60	+1.35	1	3392
12:57:37	43.65	43.70	43.65	+1.40	4	3391
12:57:37	43.70	43.75	43.70	+1.45	1	3387
12:57:37	43.70	43.75	43.70	+1.45	1	3386
12:57:31	43.70	43.75	43.70	+1.45	2	3385
12:57:05	43.70	43.75	43.70	+1.45	5	3383
12:56:57	43.70	43.75	43.75	+1.50	1	3378
12:56:44	43.70	43.75	43.75	+1.50	1	3377
12:55:18	43.70	43.75	43.75	+1.50	2	3376
12:54:50	43.70	43.75	43.70	+1.45	1	3374
12:54:30	43.70	43.75	43.75	+1.50	1	3373
12:54:20	43.70	43.75	43.70	+1.45	1	3372
12:53:59	43.70	43.75	43.75	+1.50	1	3371
12:52:57	43.70	43.75	43.75	+1.50	2	3370
12:52:54	43.70	43.75	43.75	+1.50	1	3368
12:51:41	43.70	43.75	43.70	+1.45	1	3367
12:50:54	43.65	43.70	43.75	+1.50	3	3366
12:50:54	43.65	43.70	43.70	+1.45	1	3363
12:50:18	43.65	43.70	43.65	+1.40	2	3362
12:49:49	43.65	43.70	43.65	+1.40	1	3360
12:48:55	43.65	43.75	43.65	+1.40	1	3359
12:48:47	43.70	43.75	43.65	+1.40	1	3358
12:48:47	43.70	43.75	43.70	+1.45	1	3357
12:48:35	43.65	43.70	43.70	+1.45	1	3356
12:48:35	43.65	43.70	43.70	+1.45	1	3355
12:48:09	43.65	43.70	43.70	+1.45	2	3354
12:46:40	43.70	43.75	43.70	+1.45	1	3352
12:45:57	43.70	43.75	43.70	+1.45	1	3351
12:45:22	43.60	43.75	43.60	+1.35	1	3350
12:45:02	43.60	43.80	43.80	+1.55	1	3349
12:45:01	43.70	43.80	43.70	+1.45	1	3348
12:45:01	43.75	43.80	43.75	+1.50	9	3347
12:45:01	43.80	43.85	43.80	+1.55	3	3338
12:44:39	43.80	43.85	43.85	+1.60	1	3335
12:44:00	43.80	43.90	43.80	+1.55	2	3334
12:43:49	43.80	43.85	43.85	+1.60	1	3332
12:43:40	43.75	43.80	43.80	+1.55	9	3331
12:43:29	43.75	43.80	43.75	+1.50	1	3322
12:43:29	43.75	43.80	43.80	+1.55	1	3321
12:43:16	43.80	43.90	43.80	+1.55	1	3320
12:43:08	43.75	43.80	43.80	+1.55	1	3319
12:43:05	43.75	43.85	43.85	+1.60	3	3318
12:43:03	43.80	43.85	43.80	+1.55	1	3315
12:42:53	43.80	43.85	43.80	+1.55	1	3314
12:42:53	43.80	43.85	43.80	+1.55	1	3313
12:42:42	43.80	43.85	43.80	+1.55	2	3312
12:42:09	43.85	43.90	43.85	+1.60	1	3310
12:42:04	43.85	43.90	43.85	+1.60	1	3309
12:42:00	43.85	43.90	43.85	+1.60	1	3308
12:41:49	43.80	43.85	43.85	+1.60	2	3307
12:41:29	43.75	43.85	43.85	+1.60	2	3305
12:41:28	43.80	43.85	43.80	+1.55	2	3303
12:41:04	43.75	43.85	43.85	+1.60	5	3301
12:41:04	43.80	43.85	43.80	+1.55	1	3296
12:40:59	43.80	43.85	43.80	+1.55	1	3295
12:40:58	43.80	43.85	43.80	+1.55	1	3294
12:40:53	43.80	43.85	43.80	+1.55	1	3293
12:40:47	43.80	43.85	43.80	+1.55	1	3292
12:40:40	43.80	43.85	43.85	+1.60	2	3291
12:40:39	43.80	43.85	43.80	+1.55	1	3289
12:40:36	43.85	43.90	43.85	+1.60	1	3288
12:40:27	43.80	43.90	43.90	+1.65	1	3287
12:40:22	43.80	43.90	43.90	+1.65	1	3286
12:40:22	43.85	43.90	43.85	+1.60	1	3285
12:40:20	43.85	43.90	43.85	+1.60	3	3284
12:40:08	43.85	43.90	43.90	+1.65	3	3281
12:40:07	43.80	43.85	43.85	+1.60	1	3278
12:39:55	43.80	43.90	43.90	+1.65	2	3277
12:39:51	43.80	43.90	43.80	+1.55	1	3275
12:39:46	43.75	43.80	43.80	+1.55	5	3274
12:39:41	43.75	43.80	43.80	+1.55	1	3269
12:39:36	43.75	43.80	43.80	+1.55	1	3268
12:39:32	43.75	43.80	43.75	+1.50	1	3267
12:39:17	43.70	43.80	43.70	+1.45	3	3266
12:39:12	43.70	43.75	43.75	+1.50	1	3263
12:39:01	43.65	43.70	43.70	+1.45	13	3262
12:39:01	43.65	43.70	43.70	+1.45	1	3249
12:38:54	43.60	43.70	43.70	+1.45	1	3248
12:38:50	43.60	43.65	43.65	+1.40	8	3247
12:38:46	43.60	43.65	43.60	+1.35	1	3239
12:38:26	43.55	43.60	43.60	+1.35	1	3238
12:38:18	43.50	43.55	43.55	+1.30	10	3237
12:38:06	43.50	43.55	43.50	+1.25	1	3227
12:37:35	43.40	43.55	43.55	+1.30	1	3226
12:37:18	43.35	43.50	43.50	+1.25	1	3225
12:37:18	43.35	43.50	43.50	+1.25	6	3224
12:37:18	43.35	43.45	43.45	+1.20	8	3218
12:37:01	43.35	43.45	43.45	+1.20	2	3210
12:36:37	43.40	43.45	43.45	+1.20	2	3208
12:36:19	43.35	43.40	43.40	+1.15	7	3206
12:36:19	43.35	43.40	43.40	+1.15	3	3199
12:36:00	43.35	43.40	43.40	+1.15	1	3196
12:35:51	43.40	43.45	43.40	+1.15	1	3195
12:34:39	43.35	43.40	43.40	+1.15	1	3194
12:34:39	43.40	43.45	43.40	+1.15	4	3193
12:34:07	43.40	43.45	43.45	+1.20	9	3189
12:33:34	43.45	43.50	43.45	+1.20	1	3180
12:33:27	43.45	43.50	43.45	+1.20	1	3179
12:32:58	43.45	43.50	43.45	+1.20	1	3178
12:32:47	43.35	43.45	43.45	+1.20	1	3177
12:31:19	43.35	43.50	43.50	+1.25	3	3176
12:30:49	43.40	43.55	43.40	+1.15	1	3173
12:30:21	43.55	43.60	43.55	+1.30	1	3172
12:30:15	43.45	43.55	43.55	+1.30	1	3171
12:30:13	43.55	43.60	43.55	+1.30	1	3170
12:30:06	43.45	43.55	43.55	+1.30	1	3169
12:30:05	43.45	43.55	43.55	+1.30	1	3168
12:30:04	43.45	43.55	43.55	+1.30	1	3167
12:30:00	43.50	43.55	43.50	+1.25	1	3166
12:29:58	43.55	43.60	43.55	+1.30	1	3165
12:29:58	43.55	43.60	43.60	+1.35	1	3164
12:29:58	43.55	43.65	43.65	+1.40	1	3163
12:29:58	43.55	43.65	43.65	+1.40	1	3162
12:29:58	43.55	43.60	43.60	+1.35	1	3161
12:29:58	43.55	43.60	43.60	+1.35	1	3160
12:29:40	43.50	43.55	43.55	+1.30	4	3159
12:29:40	43.50	43.55	43.55	+1.30	1	3155
12:29:35	43.45	43.50	43.50	+1.25	5	3154
12:29:35	43.45	43.50	43.50	+1.25	1	3149
12:29:33	43.45	43.50	43.50	+1.25	1	3148
12:29:14	43.25	43.50	43.50	+1.25	1	3147
12:29:14	43.25	43.45	43.45	+1.20	11	3146
12:29:14	43.25	43.40	43.40	+1.15	1	3135
12:29:02	43.25	43.40	43.40	+1.15	2	3134
12:28:55	43.25	43.45	43.45	+1.20	1	3132
12:28:38	43.25	43.45	43.45	+1.20	1	3131
12:28:25	43.20	43.45	43.45	+1.20	1	3130
12:28:04	43.20	43.45	43.45	+1.20	1	3129
12:28:04	43.20	43.45	43.45	+1.20	1	3128
12:28:04	43.20	43.45	43.45	+1.20	1	3127
12:28:04	43.20	43.45	43.45	+1.20	1	3126
12:28:04	43.20	43.45	43.45	+1.20	1	3125
12:28:04	43.15	43.35	43.35	+1.10	2	3124
12:28:04	43.15	43.30	43.30	+1.05	1	3122
12:28:04	43.15	43.30	43.30	+1.05	3	3121
12:28:04	43.15	43.30	43.30	+1.05	10	3118
12:28:04	43.15	43.30	43.30	+1.05	1	3108
12:28:04	43.15	43.30	43.30	+1.05	2	3107
12:28:04	43.15	43.25	43.25	+1.00	13	3105
12:28:04	43.15	43.25	43.25	+1.00	2	3092
12:27:48	43.10	43.20	43.20	+0.95	1	3090
12:27:48	43.10	43.20	43.20	+0.95	2	3089
12:26:55	43.10	43.20	43.20	+0.95	3	3087
12:26:55	43.10	43.20	43.20	+0.95	1	3084
12:26:12	43.10	43.15	43.15	+0.90	5	3083
12:24:01	43.10	43.15	43.10	+0.85	1	3078
12:23:29	43.05	43.10	43.10	+0.85	1	3077
12:23:23	43.05	43.10	43.10	+0.85	1	3076
12:23:18	43.05	43.10	43.10	+0.85	1	3075
12:22:43	43.05	43.10	43.10	+0.85	2	3074
12:21:57	43.00	43.05	43.05	+0.80	1	3072
12:21:54	43.00	43.05	43.05	+0.80	1	3071
12:21:32	43.00	43.05	43.05	+0.80	1	3070
12:20:46	43.00	43.05	43.05	+0.80	1	3069
12:17:27	43.05	43.10	43.05	+0.80	2	3068
12:14:47	43.00	43.15	43.15	+0.90	2	3066
12:14:22	43.00	43.15	43.15	+0.90	1	3064
12:13:33	43.00	43.15	43.15	+0.90	3	3063
12:11:49	43.00	43.15	43.15	+0.90	1	3060
12:11:10	43.15	43.20	43.15	+0.90	1	3059
12:10:39	42.95	43.25	43.25	+1.00	4	3058
12:10:39	42.95	43.00	43.00	+0.75	3	3054
12:10:39	43.00	43.25	43.00	+0.75	2	3051
12:10:38	43.00	43.20	43.20	+0.95	1	3049
12:10:38	43.00	43.20	43.20	+0.95	1	3048
12:10:38	43.00	43.15	43.15	+0.90	1	3047
12:10:38	42.95	43.15	43.15	+0.90	3	3046
12:10:37	42.95	43.10	43.10	+0.85	6	3043
12:10:37	42.95	43.05	43.05	+0.80	13	3037
12:10:15	43.00	43.05	43.00	+0.75	1	3024
12:09:42	43.00	43.05	43.00	+0.75	2	3023
12:09:35	43.00	43.05	43.00	+0.75	1	3021
12:09:16	43.00	43.05	43.00	+0.75	1	3020
12:08:35	43.00	43.05	43.00	+0.75	1	3019
12:07:36	42.95	43.00	43.00	+0.75	1	3018
12:07:36	42.95	43.00	43.00	+0.75	1	3017
12:07:29	43.00	43.05	43.00	+0.75	1	3016
12:07:29	43.00	43.05	43.00	+0.75	1	3015
12:07:15	43.00	43.05	43.00	+0.75	1	3014
12:06:46	43.00	43.05	43.05	+0.80	1	3013
12:06:13	43.00	43.05	43.05	+0.80	1	3012
12:05:52	43.00	43.05	43.05	+0.80	1	3011
12:04:46	43.00	43.05	43.05	+0.80	1	3010
12:02:06	42.95	43.05	43.05	+0.80	12	3009
12:02:06	42.95	43.00	43.00	+0.75	1	2997
12:01:40	42.95	43.00	43.00	+0.75	1	2996
12:01:13	42.95	43.05	42.95	+0.70	1	2995
12:01:13	42.95	43.00	43.00	+0.75	5	2994
12:01:13	42.95	43.00	43.00	+0.75	5	2989
12:00:32	42.95	43.00	42.95	+0.70	1	2984
12:00:13	42.95	43.00	43.00	+0.75	1	2983
11:56:04	42.95	43.00	42.95	+0.70	2	2982
11:55:59	42.90	42.95	42.95	+0.70	2	2980
11:54:18	42.90	42.95	42.95	+0.70	1	2978
11:54:08	42.90	42.95	42.95	+0.70	1	2977
11:53:41	42.90	42.95	42.95	+0.70	1	2976
11:53:28	42.95	43.00	42.95	+0.70	1	2975
11:52:43	42.95	43.00	42.95	+0.70	1	2974
11:52:02	42.90	42.95	42.95	+0.70	13	2973
11:52:01	42.90	42.95	42.95	+0.70	1	2960
11:50:33	42.90	42.95	42.95	+0.70	4	2959
11:49:02	42.90	42.95	42.90	+0.65	1	2955
11:48:57	42.90	42.95	42.90	+0.65	1	2954
11:48:07	42.90	42.95	42.90	+0.65	5	2953
11:47:42	42.85	42.90	42.90	+0.65	4	2948
11:47:32	42.85	42.90	42.90	+0.65	1	2944
11:45:49	42.85	42.90	42.90	+0.65	1	2943
11:45:24	42.85	42.90	42.90	+0.65	2	2942
11:43:53	42.85	42.90	42.90	+0.65	1	2940
11:43:39	42.85	42.90	42.90	+0.65	6	2939
11:43:05	42.85	42.90	42.90	+0.65	1	2933
11:42:43	42.85	42.90	42.90	+0.65	3	2932
11:42:41	42.85	42.90	42.90	+0.65	1	2929
11:42:20	42.85	42.90	42.90	+0.65	1	2928
11:42:17	42.85	42.90	42.90	+0.65	1	2927
11:40:59	42.85	42.90	42.90	+0.65	10	2926
11:39:07	42.80	42.85	42.85	+0.60	6	2916
11:36:55	42.80	42.85	42.85	+0.60	1	2910
11:36:54	42.80	42.85	42.85	+0.60	2	2909
11:36:04	42.80	42.85	42.85	+0.60	2	2907
11:35:05	42.80	42.85	42.85	+0.60	1	2905
11:33:20	42.80	42.85	42.85	+0.60	1	2904
11:33:07	42.80	42.85	42.85	+0.60	1	2903
11:31:41	42.80	42.85	42.85	+0.60	1	2902
11:30:55	42.85	42.90	42.85	+0.60	1	2901
11:30:03	42.85	42.90	42.90	+0.65	1	2900
11:29:31	42.80	42.85	42.85	+0.60	1	2899
11:29:16	42.80	42.85	42.85	+0.60	1	2898
11:29:14	42.80	42.85	42.85	+0.60	1	2897
11:28:57	42.80	42.85	42.85	+0.60	1	2896
11:27:46	42.80	42.85	42.80	+0.55	1	2895
11:26:31	42.80	42.90	42.90	+0.65	1	2894
11:26:12	42.85	42.90	42.85	+0.60	1	2893
11:25:31	42.90	42.95	42.90	+0.65	1	2892
11:24:46	42.90	42.95	42.90	+0.65	2	2891
11:24:46	42.90	42.95	42.90	+0.65	3	2889
11:24:10	42.90	42.95	42.95	+0.70	1	2886
11:23:30	42.90	42.95	42.95	+0.70	1	2885
11:23:04	42.90	42.95	42.95	+0.70	1	2884
11:21:57	42.85	42.90	42.90	+0.65	5	2883
11:21:47	42.80	42.85	42.85	+0.60	2	2878
11:21:05	42.80	42.85	42.85	+0.60	1	2876
11:20:50	42.80	42.85	42.85	+0.60	1	2875
11:20:32	42.80	42.85	42.85	+0.60	1	2874
11:20:27	42.80	42.85	42.85	+0.60	2	2873
11:16:01	42.75	42.80	42.80	+0.55	1	2871
11:15:42	42.75	42.80	42.80	+0.55	1	2870
11:13:30	42.75	42.80	42.75	+0.50	1	2869
11:12:54	42.75	42.80	42.80	+0.55	2	2868
11:12:54	42.75	42.80	42.75	+0.50	1	2866
11:12:08	42.75	42.80	42.80	+0.55	2	2865
11:12:05	42.75	42.80	42.80	+0.55	1	2863
11:11:08	42.75	42.85	42.75	+0.50	14	2862
11:11:08	42.80	42.85	42.80	+0.55	5	2848
11:10:53	42.80	42.85	42.85	+0.60	1	2843
11:10:29	42.80	42.85	42.85	+0.60	1	2842
11:09:28	42.80	42.85	42.85	+0.60	1	2841
11:07:20	42.85	42.90	42.85	+0.60	1	2840
11:07:20	42.85	42.90	42.85	+0.60	4	2839
11:07:00	42.85	42.90	42.85	+0.60	1	2835
11:04:07	42.80	42.85	42.85	+0.60	5	2834
11:01:17	42.80	42.85	42.80	+0.55	1	2829
11:01:17	42.85	42.90	42.85	+0.60	1	2828
11:01:17	42.90	42.95	42.90	+0.65	1	2827
11:01:16	42.90	42.95	42.95	+0.70	1	2826
10:59:43	42.80	42.95	42.95	+0.70	1	2825
10:58:35	42.80	42.95	42.95	+0.70	1	2824
10:58:35	42.90	42.95	42.95	+0.70	8	2823
10:58:26	42.85	42.90	42.90	+0.65	4	2815
10:58:16	42.80	42.85	42.85	+0.60	4	2811
10:57:09	42.75	42.80	42.80	+0.55	4	2807
10:54:14	42.75	42.80	42.75	+0.50	1	2803
10:53:54	42.70	42.80	42.70	+0.45	1	2802
10:53:54	42.75	42.80	42.75	+0.50	2	2801
10:52:16	42.75	42.85	42.75	+0.50	1	2799
10:52:16	42.75	42.85	42.75	+0.50	1	2798
10:52:16	42.75	42.85	42.75	+0.50	6	2797
10:50:24	42.75	42.80	42.80	+0.55	1	2791
10:49:54	42.75	42.80	42.80	+0.55	1	2790
10:49:42	42.75	42.80	42.80	+0.55	1	2789
10:49:12	42.80	42.85	42.80	+0.55	1	2788
10:49:03	42.75	42.80	42.80	+0.55	1	2787
10:48:51	42.75	42.80	42.80	+0.55	2	2786
10:48:17	42.75	42.80	42.80	+0.55	3	2784
10:48:07	42.75	42.80	42.80	+0.55	1	2781
10:47:07	42.75	42.80	42.80	+0.55	1	2780
10:46:43	42.80	42.85	42.80	+0.55	12	2779
10:46:43	42.85	42.90	42.85	+0.60	1	2767
10:45:56	42.80	42.85	42.85	+0.60	1	2766
10:45:48	42.80	42.85	42.85	+0.60	1	2765
10:45:23	42.80	42.85	42.85	+0.60	10	2764
10:45:14	42.80	42.85	42.85	+0.60	2	2754
10:42:11	42.80	42.90	42.90	+0.65	1	2752
10:40:55	42.80	42.90	42.90	+0.65	1	2751
10:40:53	42.80	42.90	42.90	+0.65	1	2750
10:40:35	42.80	42.90	42.90	+0.65	2	2749
10:39:21	42.80	42.85	42.85	+0.60	1	2747
10:39:12	42.80	42.85	42.85	+0.60	1	2746
10:38:17	42.80	42.85	42.85	+0.60	1	2745
10:38:06	42.80	42.85	42.85	+0.60	1	2744
10:37:29	42.80	42.85	42.85	+0.60	1	2743
10:37:20	42.80	42.85	42.85	+0.60	1	2742
10:36:51	42.80	42.85	42.85	+0.60	2	2741
10:36:28	42.75	42.80	42.80	+0.55	6	2739
10:36:22	42.75	42.80	42.75	+0.50	2	2733
10:34:53	42.75	42.80	42.75	+0.50	6	2731
10:34:32	42.75	42.85	42.75	+0.50	3	2725
10:34:09	42.80	42.85	42.80	+0.55	1	2722
10:34:03	42.80	42.85	42.80	+0.55	1	2721
10:33:19	42.80	42.85	42.80	+0.55	6	2720
10:33:19	42.80	42.85	42.80	+0.55	8	2714
10:33:19	42.85	42.90	42.85	+0.60	2	2706
10:33:17	42.85	42.90	42.85	+0.60	1	2704
10:33:14	42.85	42.90	42.85	+0.60	2	2703
10:32:49	42.85	42.90	42.85	+0.60	2	2701
10:32:49	42.85	42.90	42.85	+0.60	1	2699
10:30:18	42.85	42.90	42.80	+0.55	8	2698
10:30:18	42.85	42.90	42.85	+0.60	1	2690
10:30:17	42.80	42.85	42.85	+0.60	1	2689
10:30:17	42.80	42.85	42.85	+0.60	1	2688
10:30:17	42.80	42.85	42.85	+0.60	10	2687
10:29:19	42.75	42.80	42.80	+0.55	4	2677
10:29:14	42.75	42.80	42.80	+0.55	5	2673
10:28:45	42.75	42.80	42.80	+0.55	1	2668
10:27:40	42.80	42.85	42.80	+0.55	1	2667
10:27:37	42.75	42.80	42.80	+0.55	1	2666
10:27:18	42.75	42.80	42.80	+0.55	2	2665
10:27:00	42.80	42.85	42.80	+0.55	1	2663
10:26:31	42.75	42.85	42.85	+0.60	1	2662
10:26:20	42.80	42.85	42.80	+0.55	10	2661
10:26:20	42.85	42.90	42.85	+0.60	2	2651
10:25:10	42.80	42.85	42.85	+0.60	1	2649
10:24:51	42.75	42.85	42.85	+0.60	1	2648
10:24:41	42.75	42.80	42.80	+0.55	1	2647
10:24:06	42.70	42.75	42.75	+0.50	1	2646
10:24:06	42.70	42.75	42.75	+0.50	3	2645
10:24:02	42.70	42.75	42.75	+0.50	1	2642
10:23:48	42.70	42.75	42.75	+0.50	1	2641
10:22:51	42.65	42.70	42.70	+0.45	4	2640
10:22:36	42.65	42.70	42.70	+0.45	1	2636
10:22:35	42.65	42.70	42.70	+0.45	2	2635
10:22:34	42.65	42.70	42.65	+0.40	1	2633
10:22:29	42.65	42.70	42.70	+0.45	1	2632
10:21:21	42.65	42.70	42.65	+0.40	3	2631
10:21:21	42.65	42.70	42.65	+0.40	1	2628
10:21:03	42.65	42.80	42.65	+0.40	4	2627
10:21:02	42.70	42.80	42.70	+0.45	9	2623
10:21:02	42.70	42.80	42.70	+0.45	3	2614
10:21:02	42.75	42.80	42.75	+0.50	10	2611
10:21:00	42.80	42.85	42.80	+0.55	13	2601
10:21:00	42.80	42.85	42.80	+0.55	4	2588
10:20:58	42.85	42.90	42.85	+0.60	12	2584
10:20:58	42.85	42.90	42.85	+0.60	1	2572
10:18:16	42.85	42.90	42.90	+0.65	1	2571
10:16:45	42.85	42.90	42.90	+0.65	1	2570
10:16:37	42.85	42.90	42.85	+0.60	4	2569
10:14:51	42.80	42.85	42.85	+0.60	2	2565
10:14:36	42.80	42.85	42.85	+0.60	1	2563
10:14:03	42.80	42.85	42.85	+0.60	1	2562
10:13:47	42.80	42.85	42.85	+0.60	1	2561
10:13:17	42.80	42.85	42.80	+0.55	1	2560
10:12:41	42.85	42.90	42.85	+0.60	4	2559
10:12:14	42.80	42.85	42.85	+0.60	1	2555
10:10:27	42.85	42.90	42.85	+0.60	1	2554
10:10:03	42.80	42.85	42.85	+0.60	1	2553
10:09:42	42.85	42.90	42.85	+0.60	4	2552
10:09:19	42.80	42.85	42.85	+0.60	1	2548
10:09:08	42.80	42.85	42.85	+0.60	1	2547
10:08:42	42.85	42.95	42.85	+0.60	3	2546
10:08:41	42.85	42.90	42.90	+0.65	1	2543
10:08:41	42.85	42.90	42.90	+0.65	1	2542
10:08:34	42.85	42.90	42.90	+0.65	1	2541
10:07:24	42.80	42.85	42.85	+0.60	3	2540
10:07:20	42.80	42.85	42.85	+0.60	1	2537
10:07:02	42.80	42.85	42.80	+0.55	1	2536
10:06:53	42.80	42.85	42.85	+0.60	1	2535
10:06:31	42.75	42.80	42.80	+0.55	3	2534
10:06:24	42.75	42.80	42.75	+0.50	1	2531
10:05:21	42.70	42.90	42.70	+0.45	6	2530
10:05:19	42.85	42.90	42.85	+0.60	1	2524
10:05:15	42.75	42.95	42.70	+0.45	2	2523
10:05:15	42.75	42.95	42.75	+0.50	1	2521
10:05:14	42.80	42.95	42.80	+0.55	22	2520
10:05:14	42.85	42.95	42.85	+0.60	2	2498
10:05:14	42.85	42.95	42.85	+0.60	3	2496
10:05:05	42.90	42.95	42.90	+0.65	1	2493
10:05:04	42.90	43.00	43.00	+0.75	1	2492
10:04:40	42.85	42.90	43.00	+0.75	1	2491
10:04:40	42.85	42.90	42.95	+0.70	2	2490
10:04:40	42.85	42.90	42.90	+0.65	2	2488
10:04:38	42.85	42.90	42.85	+0.60	1	2486
10:04:37	42.85	42.90	42.85	+0.60	1	2485
10:04:37	42.85	42.90	42.85	+0.60	1	2484
10:03:57	42.85	43.00	42.85	+0.60	1	2483
10:03:56	42.85	42.95	43.00	+0.75	3	2482
10:03:56	42.85	42.95	42.95	+0.70	2	2479
10:03:16	42.90	43.00	42.90	+0.65	1	2477
10:03:13	42.90	43.00	42.90	+0.65	1	2476
10:03:06	42.90	43.00	42.90	+0.65	1	2475
10:02:44	42.85	43.00	43.00	+0.75	1	2474
10:02:32	42.85	42.90	42.90	+0.65	1	2473
10:02:22	42.85	42.90	42.85	+0.60	5	2472
10:02:21	42.90	43.00	42.90	+0.65	1	2467
10:02:16	42.90	43.05	43.05	+0.80	1	2466
10:02:07	42.90	43.10	42.90	+0.65	4	2465
10:02:05	42.95	43.15	42.95	+0.70	1	2461
10:02:04	42.95	43.15	42.95	+0.70	1	2460
10:02:04	43.00	43.15	43.00	+0.75	22	2459
10:02:04	43.05	43.15	43.05	+0.80	13	2437
10:02:04	43.10	43.15	43.10	+0.85	5	2424
10:02:04	43.10	43.15	43.10	+0.85	1	2419
10:02:04	43.10	43.15	43.10	+0.85	1	2418
10:01:37	43.10	43.15	43.15	+0.90	1	2417
10:01:02	43.10	43.20	43.10	+0.85	1	2416
10:01:02	43.10	43.15	43.15	+0.90	1	2415
10:00:33	43.15	43.20	43.15	+0.90	1	2414
10:00:33	43.15	43.20	43.15	+0.90	1	2413
10:00:33	43.20	43.25	43.20	+0.95	8	2412
10:00:33	43.20	43.25	43.25	+1.00	2	2404
09:59:55	43.20	43.25	43.25	+1.00	1	2402
09:59:43	43.20	43.25	43.25	+1.00	1	2401
09:59:42	43.20	43.25	43.25	+1.00	1	2400
09:59:32	43.20	43.25	43.25	+1.00	2	2399
09:59:24	43.20	43.25	43.25	+1.00	1	2397
09:59:24	43.20	43.25	43.25	+1.00	1	2396
09:59:03	43.20	43.25	43.25	+1.00	2	2395
09:57:11	43.15	43.25	43.15	+0.90	1	2393
09:55:56	43.15	43.25	43.15	+0.90	2	2392
09:55:56	43.15	43.25	43.15	+0.90	3	2390
09:55:56	43.15	43.25	43.15	+0.90	1	2387
09:55:55	43.20	43.25	43.20	+0.95	3	2386
09:55:55	43.20	43.25	43.20	+0.95	2	2383
09:53:59	43.15	43.25	43.15	+0.90	1	2381
09:53:55	43.10	43.20	43.20	+0.95	1	2380
09:53:48	43.15	43.20	43.15	+0.90	3	2379
09:52:54	43.10	43.15	43.15	+0.90	1	2376
09:52:19	43.10	43.15	43.10	+0.85	2	2375
09:51:24	43.10	43.15	43.15	+0.90	1	2373
09:50:53	43.10	43.15	43.15	+0.90	1	2372
09:50:26	43.10	43.15	43.10	+0.85	1	2371
09:50:15	43.10	43.15	43.10	+0.85	1	2370
09:50:13	43.10	43.15	43.10	+0.85	1	2369
09:49:03	43.10	43.15	43.10	+0.85	5	2368
09:48:52	43.15	43.20	43.15	+0.90	1	2363
09:48:49	43.10	43.15	43.15	+0.90	1	2362
09:48:45	43.15	43.20	43.15	+0.90	5	2361
09:48:05	43.20	43.25	43.20	+0.95	1	2356
09:48:01	43.10	43.20	43.20	+0.95	1	2355
09:47:46	43.10	43.15	43.20	+0.95	1	2354
09:47:46	43.10	43.15	43.15	+0.90	1	2353
09:47:19	43.15	43.20	43.15	+0.90	1	2352
09:47:05	43.10	43.15	43.15	+0.90	1	2351
09:46:39	43.05	43.10	43.10	+0.85	1	2350
09:46:30	43.05	43.10	43.10	+0.85	1	2349
09:45:48	43.00	43.05	43.05	+0.80	1	2348
09:45:34	43.05	43.15	43.05	+0.80	6	2347
09:45:31	43.05	43.15	43.05	+0.80	5	2341
09:45:28	43.10	43.15	43.05	+0.80	2	2336
09:45:28	43.10	43.15	43.10	+0.85	2	2334
09:45:17	43.05	43.10	43.10	+0.85	1	2332
09:45:15	43.10	43.15	43.10	+0.85	1	2331
09:45:09	43.10	43.15	43.10	+0.85	1	2330
09:44:55	43.05	43.20	43.05	+0.80	2	2329
09:44:44	43.05	43.20	43.05	+0.80	1	2327
09:44:41	43.00	43.05	43.05	+0.80	1	2326
09:44:41	43.00	43.05	43.05	+0.80	1	2325
09:44:41	43.05	43.10	43.05	+0.80	1	2324
09:44:40	43.05	43.10	43.05	+0.80	1	2323
09:44:33	43.00	43.05	43.05	+0.80	3	2322
09:44:31	43.00	43.05	43.00	+0.75	1	2319
09:44:25	43.00	43.05	43.00	+0.75	1	2318
09:44:19	43.00	43.10	43.00	+0.75	1	2317
09:44:19	43.05	43.10	43.00	+0.75	21	2316
09:44:19	43.05	43.10	43.05	+0.80	5	2295
09:44:19	43.05	43.10	43.10	+0.85	1	2290
09:44:18	43.10	43.15	43.10	+0.85	1	2289
09:44:12	43.10	43.25	43.10	+0.85	3	2288
09:44:12	43.10	43.25	43.10	+0.85	1	2285
09:44:08	43.20	43.30	43.20	+0.95	24	2284
09:44:06	43.25	43.35	43.25	+1.00	6	2260
09:43:57	43.25	43.35	43.25	+1.00	2	2254
09:43:53	43.25	43.40	43.25	+1.00	1	2252
09:43:46	43.25	43.45	43.25	+1.00	1	2251
09:43:45	43.25	43.45	43.25	+1.00	1	2250
09:43:45	43.30	43.45	43.30	+1.05	11	2249
09:43:34	43.35	43.50	43.35	+1.10	1	2238
09:43:34	43.35	43.50	43.35	+1.10	10	2237
09:43:34	43.40	43.50	43.35	+1.10	1	2227
09:43:34	43.40	43.50	43.40	+1.15	1	2226
09:43:33	43.40	43.50	43.40	+1.15	1	2225
09:43:10	43.40	43.45	43.40	+1.15	1	2224
09:43:10	43.35	43.40	43.40	+1.15	1	2223
09:43:02	43.35	43.45	43.45	+1.20	5	2222
09:43:01	43.40	43.45	43.40	+1.15	2	2217
09:43:01	43.40	43.45	43.40	+1.15	1	2215
09:43:01	43.40	43.45	43.40	+1.15	2	2214
09:42:58	43.40	43.45	43.40	+1.15	3	2212
09:42:40	43.45	43.65	43.45	+1.20	4	2209
09:42:39	43.50	43.65	43.50	+1.25	2	2205
09:42:38	43.50	43.70	43.50	+1.25	12	2203
09:42:38	43.55	43.70	43.55	+1.30	10	2191
09:42:38	43.65	43.70	43.65	+1.40	1	2181
09:42:24	43.60	43.70	43.70	+1.45	1	2180
09:42:03	43.60	43.70	43.60	+1.35	3	2179
09:41:54	43.60	43.70	43.70	+1.45	5	2176
09:41:42	43.65	43.70	43.65	+1.40	1	2171
09:41:34	43.60	43.65	43.65	+1.40	2	2170
09:41:25	43.60	43.65	43.65	+1.40	1	2168
09:40:54	43.55	43.75	43.75	+1.50	1	2167
09:40:54	43.55	43.70	43.70	+1.45	2	2166
09:40:54	43.55	43.70	43.70	+1.45	1	2164
09:40:54	43.55	43.65	43.65	+1.40	3	2163
09:40:54	43.55	43.65	43.65	+1.40	2	2160
09:40:54	43.55	43.60	43.60	+1.35	2	2158
09:40:54	43.45	43.55	43.55	+1.30	5	2156
09:40:54	43.45	43.50	43.50	+1.25	1	2151
09:40:31	43.50	43.55	43.50	+1.25	1	2150
09:40:31	43.50	43.55	43.50	+1.25	1	2149
09:40:31	43.50	43.55	43.55	+1.30	1	2148
09:39:44	43.50	43.55	43.55	+1.30	1	2147
09:39:30	43.45	43.55	43.55	+1.30	1	2146
09:39:27	43.45	43.55	43.55	+1.30	1	2145
09:39:23	43.45	43.55	43.55	+1.30	1	2144
09:39:04	43.45	43.50	43.50	+1.25	2	2143
09:38:55	43.45	43.50	43.50	+1.25	1	2141
09:38:32	43.45	43.50	43.50	+1.25	1	2140
09:38:03	43.45	43.50	43.50	+1.25	2	2139
09:37:54	43.45	43.50	43.50	+1.25	5	2137
09:37:08	43.45	43.50	43.50	+1.25	1	2132
09:37:02	43.45	43.50	43.50	+1.25	1	2131
09:36:24	43.45	43.50	43.50	+1.25	1	2130
09:35:55	43.50	43.55	43.50	+1.25	1	2129
09:35:45	43.45	43.50	43.50	+1.25	3	2128
09:35:28	43.50	43.55	43.50	+1.25	5	2125
09:34:49	43.50	43.55	43.50	+1.25	1	2120
09:34:47	43.50	43.55	43.55	+1.30	1	2119
09:34:44	43.50	43.55	43.50	+1.25	1	2118
09:34:20	43.45	43.55	43.55	+1.30	2	2117
09:34:06	43.50	43.55	43.50	+1.25	1	2115
09:33:58	43.50	43.55	43.50	+1.25	10	2114
09:32:59	43.50	43.55	43.50	+1.25	1	2104
09:32:38	43.45	43.55	43.55	+1.30	2	2103
09:32:33	43.50	43.55	43.50	+1.25	1	2101
09:32:19	43.45	43.50	43.50	+1.25	1	2100
09:32:13	43.45	43.50	43.45	+1.20	1	2099
09:31:58	43.45	43.50	43.50	+1.25	1	2098
09:31:56	43.45	43.50	43.50	+1.25	1	2097
09:31:47	43.45	43.50	43.50	+1.25	3	2096
09:31:42	43.50	43.55	43.50	+1.25	1	2093
09:31:21	43.45	43.50	43.50	+1.25	1	2092
09:30:54	43.50	43.55	43.50	+1.25	3	2091
09:30:27	43.40	43.50	43.50	+1.25	1	2088
09:30:04	43.40	43.50	43.50	+1.25	2	2087
09:29:56	43.35	43.50	43.35	+1.10	1	2085
09:29:56	43.35	43.40	43.40	+1.15	1	2084
09:29:55	43.35	43.45	43.45	+1.20	12	2083
09:29:32	43.35	43.45	43.35	+1.10	1	2071
09:29:31	43.40	43.45	43.40	+1.15	4	2070
09:29:31	43.40	43.45	43.40	+1.15	4	2066
09:29:30	43.40	43.45	43.45	+1.20	1	2062
09:29:21	43.45	43.55	43.45	+1.20	2	2061
09:29:21	43.45	43.55	43.45	+1.20	10	2059
09:29:16	43.45	43.55	43.45	+1.20	2	2049
09:29:00	43.45	43.60	43.45	+1.20	1	2047
09:28:56	43.50	43.60	43.50	+1.25	5	2046
09:28:20	43.55	43.60	43.55	+1.30	3	2041
09:28:20	43.55	43.60	43.55	+1.30	1	2038
09:28:10	43.50	43.55	43.55	+1.30	1	2037
09:27:57	43.45	43.50	43.50	+1.25	1	2036
09:27:57	43.45	43.50	43.50	+1.25	10	2035
09:27:53	43.45	43.50	43.45	+1.20	1	2025
09:27:53	43.45	43.50	43.50	+1.25	3	2024
09:27:52	43.45	43.50	43.50	+1.25	5	2021
09:27:50	43.45	43.50	43.50	+1.25	1	2016
09:27:49	43.45	43.50	43.50	+1.25	2	2015
09:27:48	43.45	43.50	43.50	+1.25	5	2013
09:27:15	43.45	43.50	43.50	+1.25	1	2008
09:27:10	43.45	43.50	43.50	+1.25	1	2007
09:27:09	43.45	43.50	43.45	+1.20	1	2006
09:27:09	43.45	43.50	43.45	+1.20	1	2005
09:27:01	43.45	43.50	43.50	+1.25	5	2004
09:26:09	43.45	43.50	43.45	+1.20	1	1999
09:26:08	43.45	43.50	43.45	+1.20	1	1998
09:26:00	43.40	43.45	43.45	+1.20	1	1997
09:25:44	43.45	43.50	43.40	+1.15	3	1996
09:25:44	43.45	43.50	43.45	+1.20	1	1993
09:25:42	43.40	43.45	43.45	+1.20	1	1992
09:25:30	43.40	43.45	43.45	+1.20	1	1991
09:25:27	43.40	43.45	43.40	+1.15	3	1990
09:25:24	43.40	43.50	43.50	+1.25	1	1987
09:25:13	43.45	43.50	43.45	+1.20	1	1986
09:25:13	43.40	43.45	43.45	+1.20	1	1985
09:25:12	43.40	43.45	43.40	+1.15	5	1984
09:25:11	43.40	43.45	43.45	+1.20	1	1979
09:25:06	43.40	43.45	43.45	+1.20	1	1978
09:25:01	43.45	43.50	43.45	+1.20	3	1977
09:25:00	43.45	43.60	43.45	+1.20	1	1974
09:24:36	43.45	43.60	43.45	+1.20	4	1973
09:24:36	43.50	43.60	43.50	+1.25	1	1969
09:24:33	43.50	43.60	43.50	+1.25	1	1968
09:24:29	43.45	43.60	43.60	+1.35	1	1967
09:24:26	43.45	43.60	43.45	+1.20	1	1966
09:24:26	43.45	43.50	43.50	+1.25	2	1965
09:24:26	43.45	43.50	43.45	+1.20	3	1963
09:24:20	43.45	43.50	43.50	+1.25	5	1960
09:24:13	43.45	43.50	43.45	+1.20	1	1955
09:24:10	43.45	43.50	43.50	+1.25	1	1954
09:24:05	43.45	43.50	43.50	+1.25	1	1953
09:24:03	43.40	43.50	43.50	+1.25	1	1952
09:24:02	43.40	43.50	43.50	+1.25	1	1951
09:24:01	43.40	43.50	43.40	+1.15	1	1950
09:24:01	43.40	43.50	43.40	+1.15	1	1949
09:24:01	43.40	43.50	43.40	+1.15	1	1948
09:24:01	43.40	43.50	43.40	+1.15	1	1947
09:24:01	43.45	43.50	43.45	+1.20	3	1946
09:24:01	43.45	43.50	43.45	+1.20	1	1943
09:24:01	43.45	43.50	43.45	+1.20	1	1942
09:24:01	43.45	43.50	43.45	+1.20	1	1941
09:24:01	43.45	43.50	43.45	+1.20	1	1940
09:24:01	43.45	43.50	43.45	+1.20	1	1939
09:24:01	43.45	43.50	43.45	+1.20	2	1938
09:24:01	43.45	43.50	43.45	+1.20	2	1936
09:24:01	43.45	43.50	43.45	+1.20	1	1934
09:24:01	43.45	43.50	43.45	+1.20	1	1933
09:24:01	43.45	43.50	43.50	+1.25	3	1932
09:23:56	43.40	43.45	43.45	+1.20	2	1929
09:23:46	43.40	43.45	43.40	+1.15	1	1927
09:23:40	43.40	43.45	43.40	+1.15	1	1926
09:23:35	43.35	43.40	43.40	+1.15	1	1925
09:23:34	43.35	43.40	43.40	+1.15	1	1924
09:23:32	43.35	43.40	43.40	+1.15	1	1923
09:23:32	43.35	43.40	43.40	+1.15	1	1922
09:23:28	43.35	43.40	43.40	+1.15	1	1921
09:23:28	43.35	43.40	43.35	+1.10	1	1920
09:23:28	43.35	43.40	43.40	+1.15	1	1919
09:23:28	43.25	43.40	43.40	+1.15	3	1918
09:23:27	43.25	43.30	43.30	+1.05	1	1915
09:23:27	43.25	43.30	43.30	+1.05	4	1914
09:23:27	43.25	43.30	43.30	+1.05	10	1910
09:23:27	43.30	43.40	43.30	+1.05	7	1900
09:23:25	43.30	43.40	43.30	+1.05	1	1893
09:23:22	43.30	43.40	43.30	+1.05	1	1892
09:23:21	43.35	43.40	43.35	+1.10	1	1891
09:23:21	43.30	43.35	43.35	+1.10	7	1890
09:23:21	43.30	43.35	43.35	+1.10	1	1883
09:23:16	43.30	43.35	43.30	+1.05	1	1882
09:23:12	43.25	43.30	43.30	+1.05	1	1881
09:23:12	43.25	43.30	43.30	+1.05	2	1880
09:23:12	43.25	43.30	43.30	+1.05	1	1878
09:23:11	43.30	43.35	43.30	+1.05	1	1877
09:23:11	43.30	43.35	43.30	+1.05	7	1876
09:23:07	43.35	43.40	43.35	+1.10	1	1869
09:23:00	43.30	43.40	43.30	+1.05	1	1868
09:23:00	43.40	43.45	43.40	+1.15	8	1867
09:22:58	43.40	43.45	43.40	+1.15	5	1859
09:22:56	43.50	43.55	43.45	+1.20	4	1854
09:22:56	43.50	43.55	43.50	+1.25	2	1850
09:22:54	43.50	43.55	43.50	+1.25	1	1848
09:22:54	43.50	43.55	43.50	+1.25	4	1847
09:22:41	43.40	43.45	43.45	+1.20	1	1843
09:22:41	43.45	43.60	43.40	+1.15	2	1842
09:22:41	43.45	43.60	43.45	+1.20	1	1840
09:22:39	43.55	43.60	43.55	+1.30	1	1839
09:22:39	43.55	43.60	43.55	+1.30	1	1838
09:22:38	43.55	43.60	43.55	+1.30	1	1837
09:22:37	43.45	43.60	43.45	+1.20	3	1836
09:22:36	43.45	43.60	43.60	+1.35	5	1833
09:22:36	43.50	43.60	43.50	+1.25	24	1828
09:22:36	43.55	43.60	43.55	+1.30	3	1804
09:22:36	43.55	43.60	43.60	+1.35	1	1801
09:22:30	43.55	43.60	43.60	+1.35	1	1800
09:22:29	43.60	43.65	43.60	+1.35	1	1799
09:22:22	43.60	43.65	43.60	+1.35	1	1798
09:22:22	43.60	43.65	43.60	+1.35	1	1797
09:22:22	43.60	43.65	43.60	+1.35	1	1796
09:22:22	43.60	43.65	43.60	+1.35	2	1795
09:22:16	43.60	43.65	43.60	+1.35	1	1793
09:22:11	43.60	43.65	43.60	+1.35	2	1792
09:22:11	43.60	43.65	43.60	+1.35	1	1790
09:22:08	43.60	43.65	43.65	+1.40	1	1789
09:22:05	43.65	43.70	43.65	+1.40	2	1788
09:22:04	43.70	43.80	43.70	+1.45	3	1786
09:22:02	43.70	43.80	43.70	+1.45	1	1783
09:22:02	43.70	43.80	43.70	+1.45	1	1782
09:22:02	43.75	43.80	43.75	+1.50	2	1781
09:22:01	43.80	43.85	43.80	+1.55	1	1779
09:21:54	43.80	43.85	43.80	+1.55	3	1778
09:21:53	43.80	43.90	43.80	+1.55	1	1775
09:21:53	43.85	43.90	43.85	+1.60	3	1774
09:21:45	43.90	43.95	43.90	+1.65	7	1771
09:21:38	43.90	43.95	43.90	+1.65	1	1764
09:21:33	43.90	43.95	43.90	+1.65	1	1763
09:21:30	43.90	43.95	43.90	+1.65	1	1762
09:21:28	43.90	43.95	43.90	+1.65	1	1761
09:21:27	43.90	43.95	43.90	+1.65	1	1760
09:21:08	43.90	43.95	43.90	+1.65	1	1759
09:21:01	43.95	44.00	43.95	+1.70	6	1758
09:21:00	43.95	44.00	43.95	+1.70	1	1752
09:20:56	43.95	44.00	43.95	+1.70	1	1751
09:20:44	43.90	43.95	43.95	+1.70	6	1750
09:20:32	43.90	43.95	43.90	+1.65	1	1744
09:20:31	43.90	44.00	43.90	+1.65	1	1743
09:20:31	43.95	44.00	43.95	+1.70	10	1742
09:20:18	43.95	44.10	43.95	+1.70	1	1732
09:20:18	43.95	44.10	43.95	+1.70	3	1731
09:20:18	43.95	44.10	43.95	+1.70	1	1728
09:20:18	43.95	44.15	43.95	+1.70	1	1727
09:20:18	44.00	44.15	44.00	+1.75	9	1726
09:20:18	44.00	44.15	44.00	+1.75	3	1717
09:20:09	44.05	44.20	44.05	+1.80	3	1714
09:20:09	44.10	44.20	44.10	+1.85	1	1711
09:20:02	44.10	44.20	44.10	+1.85	9	1710
09:19:59	44.10	44.20	44.10	+1.85	1	1701
09:19:58	44.15	44.20	44.15	+1.90	1	1700
09:19:58	44.15	44.20	44.15	+1.90	1	1699
09:19:58	44.15	44.25	44.15	+1.90	1	1698
09:19:58	44.20	44.25	44.20	+1.95	2	1697
09:19:58	44.20	44.25	44.20	+1.95	8	1695
09:19:57	44.20	44.25	44.20	+1.95	1	1687
09:19:44	44.20	44.25	44.20	+1.95	1	1686
09:19:43	44.15	44.20	44.20	+1.95	3	1685
09:19:42	44.15	44.20	44.20	+1.95	1	1682
09:19:41	44.15	44.20	44.15	+1.90	1	1681
09:19:36	44.15	44.20	44.15	+1.90	1	1680
09:19:36	44.10	44.15	44.15	+1.90	1	1679
09:19:36	44.10	44.15	44.15	+1.90	2	1678
09:19:28	44.10	44.15	44.15	+1.90	1	1676
09:19:24	44.10	44.15	44.10	+1.85	2	1675
09:19:18	44.05	44.10	44.10	+1.85	2	1673
09:19:08	44.05	44.10	44.10	+1.85	1	1671
09:19:03	44.05	44.10	44.05	+1.80	1	1670
09:18:50	44.05	44.10	44.05	+1.80	1	1669
09:18:50	44.05	44.10	44.05	+1.80	3	1668
09:18:50	44.00	44.10	44.00	+1.75	1	1665
09:18:50	44.00	44.10	44.10	+1.85	8	1664
09:18:49	44.05	44.10	44.05	+1.80	7	1656
09:18:49	44.05	44.10	44.05	+1.80	4	1649
09:18:31	44.10	44.15	44.10	+1.85	1	1645
09:18:31	44.10	44.15	44.10	+1.85	1	1644
09:18:31	44.10	44.15	44.10	+1.85	1	1643
09:18:24	44.10	44.15	44.10	+1.85	1	1642
09:18:24	44.10	44.15	44.10	+1.85	1	1641
09:18:24	44.10	44.15	44.10	+1.85	3	1640
09:18:22	44.10	44.15	44.10	+1.85	1	1637
09:18:22	44.10	44.15	44.10	+1.85	2	1636
09:18:22	44.10	44.15	44.10	+1.85	6	1634
09:17:59	44.10	44.15	44.10	+1.85	2	1628
09:17:56	44.10	44.15	44.10	+1.85	1	1626
09:17:56	44.10	44.15	44.10	+1.85	1	1625
09:17:55	44.10	44.20	44.10	+1.85	1	1624
09:17:55	44.15	44.20	44.15	+1.90	2	1623
09:17:55	44.15	44.20	44.15	+1.90	10	1621
09:17:40	44.10	44.20	44.20	+1.95	2	1611
09:17:36	44.15	44.20	44.15	+1.90	6	1609
09:17:36	44.15	44.20	44.15	+1.90	1	1603
09:17:30	44.15	44.20	44.15	+1.90	1	1602
09:17:30	44.15	44.20	44.15	+1.90	1	1601
09:17:29	44.15	44.20	44.15	+1.90	1	1600
09:17:17	44.15	44.20	44.10	+1.85	5	1599
09:17:17	44.15	44.20	44.15	+1.90	1	1594
09:17:17	44.10	44.15	44.15	+1.90	2	1593
09:17:12	44.10	44.15	44.10	+1.85	1	1591
09:17:06	44.10	44.20	44.10	+1.85	1	1590
09:17:06	44.15	44.20	44.15	+1.90	3	1589
09:16:34	44.10	44.25	44.25	+2.00	1	1586
09:16:26	44.10	44.25	44.10	+1.85	1	1585
09:16:26	44.10	44.25	44.25	+2.00	2	1584
09:16:25	44.10	44.25	44.10	+1.85	1	1582
09:16:25	44.10	44.25	44.10	+1.85	2	1581
09:16:24	44.15	44.25	44.15	+1.90	1	1579
09:16:24	44.15	44.25	44.15	+1.90	2	1578
09:16:24	44.15	44.25	44.15	+1.90	1	1576
09:16:24	44.15	44.25	44.15	+1.90	1	1575
09:16:24	44.15	44.25	44.15	+1.90	1	1574
09:16:24	44.15	44.25	44.15	+1.90	1	1573
09:16:24	44.15	44.25	44.15	+1.90	1	1572
09:16:24	44.20	44.25	44.20	+1.95	17	1571
09:16:24	44.20	44.25	44.20	+1.95	1	1554
09:16:24	44.25	44.40	44.25	+2.00	6	1553
09:16:24	44.30	44.40	44.30	+2.05	25	1547
09:16:24	44.35	44.40	44.35	+2.10	4	1522
09:16:00	44.35	44.40	44.35	+2.10	2	1518
09:15:51	44.30	44.35	44.35	+2.10	1	1516
09:15:45	44.35	44.40	44.35	+2.10	1	1515
09:15:43	44.35	44.40	44.35	+2.10	2	1514
09:15:40	44.35	44.40	44.35	+2.10	1	1512
09:15:38	44.30	44.35	44.35	+2.10	3	1511
09:15:37	44.30	44.35	44.35	+2.10	1	1508
09:15:36	44.30	44.35	44.35	+2.10	1	1507
09:15:35	44.30	44.35	44.35	+2.10	2	1506
09:15:26	44.30	44.35	44.35	+2.10	1	1504
09:15:25	44.35	44.40	44.35	+2.10	2	1503
09:15:16	44.30	44.35	44.35	+2.10	1	1501
09:15:16	44.35	44.40	44.35	+2.10	1	1500
09:15:15	44.25	44.35	44.35	+2.10	2	1499
09:15:12	44.25	44.35	44.35	+2.10	1	1497
09:15:12	44.25	44.30	44.30	+2.05	17	1496
09:15:10	44.25	44.30	44.30	+2.05	4	1479
09:14:55	44.20	44.25	44.25	+2.00	4	1475
09:14:54	44.20	44.25	44.25	+2.00	1	1471
09:14:45	44.20	44.25	44.25	+2.00	1	1470
09:14:42	44.20	44.25	44.25	+2.00	1	1469
09:14:36	44.20	44.25	44.20	+1.95	1	1468
09:14:35	44.25	44.30	44.25	+2.00	1	1467
09:14:35	44.20	44.25	44.25	+2.00	1	1466
09:14:34	44.20	44.25	44.25	+2.00	1	1465
09:14:28	44.20	44.25	44.20	+1.95	1	1464
09:14:12	44.15	44.25	44.15	+1.90	6	1463
09:14:07	44.15	44.25	44.15	+1.90	1	1457
09:14:05	44.15	44.25	44.25	+2.00	4	1456
09:14:01	44.15	44.30	44.15	+1.90	2	1452
09:14:01	44.20	44.30	44.15	+1.90	1	1450
09:14:01	44.20	44.30	44.20	+1.95	1	1449
09:14:00	44.15	44.20	44.20	+1.95	1	1448
09:13:55	44.15	44.30	44.15	+1.90	1	1447
09:13:49	44.15	44.30	44.15	+1.90	5	1446
09:13:42	44.20	44.30	44.20	+1.95	1	1441
09:13:30	44.20	44.30	44.20	+1.95	7	1440
09:13:30	44.20	44.30	44.20	+1.95	3	1433
09:13:24	44.25	44.35	44.25	+2.00	1	1430
09:12:48	44.15	44.35	44.35	+2.10	1	1429
09:12:46	44.15	44.35	44.15	+1.90	2	1428
09:12:32	44.20	44.35	44.15	+1.90	1	1426
09:12:32	44.20	44.35	44.20	+1.95	9	1425
09:12:31	44.20	44.35	44.20	+1.95	3	1416
09:12:27	44.25	44.35	44.25	+2.00	4	1413
09:12:27	44.25	44.35	44.25	+2.00	7	1409
09:12:26	44.30	44.35	44.25	+2.00	4	1402
09:12:26	44.30	44.35	44.30	+2.05	6	1398
09:12:20	44.25	44.40	44.40	+2.15	3	1392
09:12:13	44.30	44.35	44.30	+2.05	14	1389
09:12:13	44.35	44.40	44.35	+2.10	11	1375
09:12:13	44.40	44.45	44.40	+2.15	6	1364
09:11:58	44.40	44.50	44.40	+2.15	1	1358
09:11:48	44.35	44.50	44.35	+2.10	4	1357
09:11:47	44.35	44.50	44.35	+2.10	1	1353
09:11:46	44.35	44.50	44.35	+2.10	1	1352
09:11:46	44.50	44.55	44.50	+2.25	5	1351
09:11:45	44.50	44.55	44.50	+2.25	2	1346
09:11:45	44.35	44.50	44.50	+2.25	2	1344
09:11:44	44.40	44.50	44.40	+2.15	1	1342
09:11:36	44.35	44.50	44.35	+2.10	1	1341
09:11:35	44.50	44.55	44.50	+2.25	1	1340
09:11:32	44.35	44.40	44.40	+2.15	1	1339
09:11:32	44.30	44.35	44.35	+2.10	1	1338
09:11:30	44.30	44.35	44.35	+2.10	1	1337
09:11:23	44.25	44.35	44.35	+2.10	2	1336
09:11:22	44.30	44.35	44.30	+2.05	2	1334
09:11:21	44.30	44.35	44.30	+2.05	9	1332
09:11:14	44.35	44.45	44.35	+2.10	1	1323
09:11:14	44.35	44.45	44.35	+2.10	1	1322
09:11:14	44.35	44.45	44.35	+2.10	1	1321
09:11:13	44.35	44.45	44.35	+2.10	1	1320
09:11:11	44.35	44.45	44.35	+2.10	1	1319
09:11:06	44.35	44.45	44.45	+2.20	1	1318
09:11:06	44.40	44.45	44.40	+2.15	3	1317
09:11:03	44.45	44.50	44.45	+2.20	3	1314
09:11:02	44.45	44.50	44.45	+2.20	1	1311
09:10:59	44.50	44.55	44.50	+2.25	1	1310
09:10:50	44.50	44.60	44.50	+2.25	6	1309
09:10:50	44.55	44.60	44.55	+2.30	2	1303
09:10:45	44.60	44.65	44.60	+2.35	1	1301
09:10:41	44.55	44.65	44.55	+2.30	1	1300
09:10:36	44.65	44.70	44.65	+2.40	1	1299
09:10:18	44.65	44.75	44.65	+2.40	2	1298
09:10:17	44.60	44.75	44.60	+2.35	1	1296
09:10:13	44.65	44.75	44.65	+2.40	1	1295
09:10:07	44.55	44.60	44.60	+2.35	2	1294
09:10:07	44.55	44.60	44.60	+2.35	3	1292
09:10:07	44.60	44.80	44.60	+2.35	5	1289
09:10:05	44.60	44.80	44.60	+2.35	1	1284
09:10:03	44.60	44.70	44.70	+2.45	5	1283
09:10:03	44.60	44.70	44.70	+2.45	1	1278
09:10:03	44.60	44.70	44.70	+2.45	6	1277
09:10:03	44.55	44.65	44.65	+2.40	9	1271
09:10:03	44.55	44.60	44.60	+2.35	28	1262
09:09:55	44.50	44.60	44.50	+2.25	1	1234
09:09:53	44.50	44.55	44.55	+2.30	5	1233
09:09:53	44.50	44.55	44.50	+2.25	1	1228
09:09:52	44.45	44.50	44.50	+2.25	8	1227
09:09:50	44.45	44.50	44.50	+2.25	3	1219
09:09:48	44.45	44.50	44.50	+2.25	1	1216
09:09:39	44.45	44.50	44.50	+2.25	1	1215
09:09:34	44.40	44.60	44.60	+2.35	5	1214
09:09:27	44.35	44.55	44.55	+2.30	1	1209
09:09:20	44.60	44.65	44.60	+2.35	5	1208
09:09:20	44.60	44.65	44.60	+2.35	2	1203
09:09:20	44.60	44.65	44.60	+2.35	4	1201
09:09:20	44.35	44.55	44.60	+2.35	4	1197
09:09:20	44.35	44.55	44.55	+2.30	5	1193
09:09:19	44.40	44.55	44.40	+2.15	1	1188
09:09:19	44.40	44.55	44.40	+2.15	9	1187
09:09:17	44.45	44.60	44.45	+2.20	2	1178
09:09:12	44.45	44.50	44.50	+2.25	1	1176
09:09:04	44.40	44.50	44.50	+2.25	1	1175
09:09:03	44.40	44.50	44.50	+2.25	3	1174
09:08:55	44.45	44.50	44.45	+2.20	1	1171
09:08:54	44.35	44.50	44.50	+2.25	1	1170
09:08:53	44.45	44.50	44.45	+2.20	9	1169
09:08:53	44.50	44.60	44.50	+2.25	1	1160
09:08:50	44.45	44.60	44.60	+2.35	1	1159
09:08:50	44.50	44.60	44.50	+2.25	1	1158
09:08:50	44.60	44.65	44.60	+2.35	1	1157
09:08:49	44.45	44.60	44.65	+2.40	2	1156
09:08:49	44.45	44.60	44.60	+2.35	3	1154
09:08:48	44.45	44.60	44.60	+2.35	1	1151
09:08:39	44.45	44.65	44.65	+2.40	3	1150
09:08:39	44.55	44.65	44.55	+2.30	2	1147
09:08:38	44.45	44.65	44.65	+2.40	1	1145
09:08:37	44.45	44.65	44.65	+2.40	1	1144
09:08:37	44.50	44.65	44.50	+2.25	2	1143
09:08:37	44.50	44.65	44.50	+2.25	1	1141
09:08:37	44.50	44.70	44.50	+2.25	1	1140
09:08:37	44.50	44.65	44.65	+2.40	1	1139
09:08:36	44.50	44.65	44.50	+2.25	1	1138
09:08:29	44.50	44.70	44.70	+2.45	2	1137
09:08:29	44.50	44.70	44.70	+2.45	1	1135
09:08:28	44.50	44.70	44.70	+2.45	1	1134
09:08:28	44.50	44.70	44.70	+2.45	1	1133
09:08:26	44.50	44.70	44.70	+2.45	4	1132
09:08:21	44.50	44.70	44.70	+2.45	9	1128
09:08:21	44.50	44.70	44.50	+2.25	1	1119
09:08:21	44.50	44.70	44.50	+2.25	2	1118
09:08:20	44.50	44.60	44.60	+2.35	1	1116
09:08:20	44.50	44.60	44.60	+2.35	3	1115
09:08:20	44.50	44.60	44.60	+2.35	15	1112
09:08:20	44.45	44.50	44.50	+2.25	45	1097
09:08:17	44.40	44.50	44.40	+2.15	10	1052
09:08:17	44.45	44.50	44.45	+2.20	1	1042
09:08:17	44.45	44.50	44.50	+2.25	1	1041
09:08:17	44.40	44.45	44.45	+2.20	7	1040
09:08:17	44.40	44.45	44.45	+2.20	2	1033
09:08:17	44.40	44.45	44.45	+2.20	5	1031
09:08:16	44.40	44.45	44.45	+2.20	1	1026
09:08:10	44.40	44.45	44.45	+2.20	1	1025
09:08:10	44.40	44.45	44.45	+2.20	4	1024
09:08:09	44.35	44.40	44.40	+2.15	2	1020
09:08:09	44.35	44.40	44.40	+2.15	1	1018
09:08:08	44.35	44.40	44.40	+2.15	1	1017
09:08:07	44.35	44.40	44.40	+2.15	1	1016
09:08:07	44.35	44.40	44.40	+2.15	1	1015
09:08:03	44.40	44.45	44.40	+2.15	1	1014
09:08:03	44.35	44.40	44.40	+2.15	4	1013
09:08:02	44.35	44.40	44.40	+2.15	1	1009
09:08:00	44.30	44.40	44.40	+2.15	5	1008
09:07:58	44.30	44.40	44.30	+2.05	2	1003
09:07:58	44.30	44.40	44.30	+2.05	1	1001
09:07:55	44.30	44.40	44.40	+2.15	2	1000
09:07:55	44.30	44.40	44.40	+2.15	3	998
09:07:55	44.30	44.35	44.35	+2.10	1	995
09:07:55	44.30	44.35	44.35	+2.10	6	994
09:07:55	44.25	44.30	44.30	+2.05	1	988
09:07:49	44.30	44.35	44.30	+2.05	1	987
09:07:49	44.30	44.35	44.30	+2.05	1	986
09:07:48	44.30	44.35	44.35	+2.10	1	985
09:07:46	44.30	44.35	44.30	+2.05	1	984
09:07:46	44.30	44.35	44.35	+2.10	1	983
09:07:38	44.35	44.40	44.35	+2.10	1	982
09:07:32	44.40	44.45	44.40	+2.15	10	981
09:07:30	44.40	44.45	44.40	+2.15	1	971
09:07:30	44.30	44.45	44.45	+2.20	2	970
09:07:29	44.35	44.45	44.35	+2.10	4	968
09:07:28	44.40	44.50	44.40	+2.15	4	964
09:07:24	44.50	44.55	44.50	+2.25	1	960
09:07:23	44.50	44.55	44.50	+2.25	1	959
09:07:21	44.40	44.55	44.40	+2.15	1	958
09:07:20	44.40	44.55	44.55	+2.30	1	957
09:07:17	44.40	44.55	44.40	+2.15	3	956
09:07:17	44.40	44.55	44.55	+2.30	1	953
09:07:14	44.40	44.55	44.55	+2.30	1	952
09:07:13	44.50	44.60	44.50	+2.25	1	951
09:07:10	44.50	44.60	44.50	+2.25	10	950
09:07:09	44.50	44.70	44.70	+2.45	1	940
09:07:08	44.55	44.70	44.55	+2.30	1	939
09:07:07	44.60	44.70	44.60	+2.35	4	938
09:07:05	44.65	44.70	44.65	+2.40	5	934
09:06:57	44.50	44.60	44.60	+2.35	2	929
09:06:51	44.60	44.70	44.60	+2.35	1	927
09:06:51	44.40	44.70	44.40	+2.15	6	926
09:06:51	44.60	44.70	44.60	+2.35	1	920
09:06:49	44.50	44.75	44.50	+2.25	7	919
09:06:49	44.60	44.75	44.60	+2.35	1	912
09:06:42	44.60	44.85	44.60	+2.35	4	911
09:06:42	44.65	44.90	44.65	+2.40	2	907
09:06:41	44.70	44.90	44.70	+2.45	3	905
09:06:35	44.60	44.90	44.90	+2.65	1	902
09:06:34	44.70	44.90	44.70	+2.45	3	901
09:06:34	44.75	44.90	44.75	+2.50	1	898
09:06:34	44.75	44.90	44.75	+2.50	5	897
09:06:33	44.75	45.00	45.00	+2.75	1	892
09:06:31	44.80	45.00	44.80	+2.55	3	891
09:06:28	44.90	45.00	44.90	+2.65	1	888
09:06:27	44.75	45.00	45.00	+2.75	3	887
09:06:24	44.75	45.00	45.00	+2.75	1	884
09:06:20	44.85	45.00	44.85	+2.60	1	883
09:06:19	44.75	44.95	45.00	+2.75	1	882
09:06:19	44.75	44.95	44.95	+2.70	2	881
09:06:19	44.75	44.95	44.95	+2.70	1	879
09:06:19	44.80	45.00	44.80	+2.55	3	878
09:06:19	44.80	45.00	44.80	+2.55	5	875
09:06:19	44.80	45.00	45.00	+2.75	2	870
09:06:14	44.75	44.90	45.20	+2.95	3	868
09:06:14	44.75	44.90	45.15	+2.90	8	865
09:06:14	44.75	44.90	45.10	+2.85	1	857
09:06:14	44.75	44.90	45.00	+2.75	5	856
09:06:14	44.75	44.90	44.90	+2.65	3	851
09:06:09	44.90	45.15	44.90	+2.65	2	848
09:06:08	44.95	45.20	44.95	+2.70	1	846
09:06:08	45.10	45.20	45.10	+2.85	1	845
09:06:07	45.00	45.20	45.00	+2.75	9	844
09:06:07	45.05	45.20	45.05	+2.80	2	835
09:06:06	45.05	45.20	45.05	+2.80	1	833
09:06:05	45.05	45.20	45.20	+2.95	5	832
09:06:05	45.10	45.20	45.10	+2.85	1	827
09:06:03	45.05	45.25	45.05	+2.80	5	826
09:06:02	45.10	45.25	45.05	+2.80	1	821
09:06:02	45.10	45.25	45.10	+2.85	1	820
09:06:02	45.05	45.20	45.20	+2.95	5	819
09:05:59	45.10	45.25	45.10	+2.85	1	814
09:05:59	45.10	45.25	45.10	+2.85	2	813
09:05:59	45.10	45.25	45.05	+2.80	1	811
09:05:59	45.10	45.25	45.10	+2.85	1	810
09:05:51	45.05	45.25	45.05	+2.80	1	809
09:05:50	45.05	45.20	45.20	+2.95	1	808
09:05:50	45.05	45.25	45.05	+2.80	1	807
09:05:48	45.00	45.20	45.20	+2.95	4	806
09:05:47	45.00	45.15	45.15	+2.90	1	802
09:05:46	44.95	45.00	45.00	+2.75	3	801
09:05:46	44.95	45.00	45.00	+2.75	1	798
09:05:46	44.95	45.00	45.00	+2.75	12	797
09:05:46	44.95	45.00	45.00	+2.75	4	785
09:05:44	44.95	45.00	45.00	+2.75	4	781
09:05:44	44.95	45.00	44.95	+2.70	1	777
09:05:40	44.90	44.95	44.95	+2.70	1	776
09:05:40	44.90	44.95	44.95	+2.70	2	775
09:05:38	44.85	44.90	44.90	+2.65	1	773
09:05:38	44.80	44.85	44.85	+2.60	1	772
09:05:37	44.75	44.80	44.80	+2.55	2	771
09:05:37	44.75	44.80	44.80	+2.55	2	769
09:05:35	44.75	44.80	44.80	+2.55	1	767
09:05:32	44.70	44.75	44.75	+2.50	5	766
09:05:31	44.70	44.75	44.70	+2.45	1	761
09:05:31	44.60	44.70	44.70	+2.45	18	760
09:05:31	44.60	44.65	44.65	+2.40	6	742
09:05:31	44.60	44.65	44.65	+2.40	2	736
09:05:31	44.55	44.60	44.60	+2.35	8	734
09:05:31	44.40	44.45	44.50	+2.25	44	726
09:05:31	44.40	44.45	44.45	+2.20	4	682
09:05:30	44.40	44.45	44.45	+2.20	1	678
09:05:27	44.40	44.45	44.40	+2.15	1	677
09:05:24	44.35	44.40	44.40	+2.15	7	676
09:05:24	44.35	44.40	44.40	+2.15	3	669
09:05:24	44.35	44.40	44.35	+2.10	1	666
09:05:22	44.35	44.40	44.35	+2.10	5	665
09:05:22	44.30	44.35	44.35	+2.10	12	660
09:05:22	44.25	44.30	44.30	+2.05	11	648
09:05:22	44.25	44.30	44.30	+2.05	1	637
09:05:22	44.25	44.30	44.30	+2.05	3	636
09:05:22	44.25	44.30	44.30	+2.05	10	633
09:05:21	44.15	44.25	44.25	+2.00	2	623
09:05:18	44.10	44.20	44.20	+1.95	1	621
09:05:18	44.15	44.20	44.15	+1.90	1	620
09:05:16	44.10	44.20	44.20	+1.95	2	619
09:05:14	44.20	44.30	44.20	+1.95	1	617
09:05:11	44.20	44.30	44.20	+1.95	1	616
09:05:11	44.20	44.30	44.20	+1.95	1	615
09:05:09	44.20	44.25	44.30	+2.05	1	614
09:05:09	44.20	44.25	44.25	+2.00	1	613
09:05:05	44.15	44.25	44.15	+1.90	6	612
09:05:05	44.20	44.25	44.20	+1.95	4	606
09:05:01	44.20	44.25	44.20	+1.95	1	602
09:05:00	44.20	44.30	44.20	+1.95	1	601
09:04:57	44.25	44.30	44.25	+2.00	5	600
09:04:56	44.20	44.30	44.20	+1.95	2	595
09:04:54	44.20	44.30	44.20	+1.95	2	593
09:04:53	44.20	44.30	44.20	+1.95	1	591
09:04:50	44.15	44.20	44.20	+1.95	1	590
09:04:44	44.20	44.35	44.20	+1.95	5	589
09:04:44	44.30	44.35	44.30	+2.05	3	584
09:04:44	44.30	44.35	44.30	+2.05	1	581
09:04:44	44.20	44.30	44.30	+2.05	1	580
09:04:43	44.20	44.35	44.35	+2.10	1	579
09:04:33	44.35	44.40	44.35	+2.10	1	578
09:04:33	44.15	44.35	44.35	+2.10	4	577
09:04:32	44.30	44.35	44.30	+2.05	1	573
09:04:32	44.15	44.35	44.35	+2.10	1	572
09:04:31	44.25	44.35	44.25	+2.00	11	571
09:04:31	44.25	44.30	44.30	+2.05	5	560
09:04:31	44.30	44.35	44.30	+2.05	7	555
09:04:29	44.30	44.35	44.30	+2.05	1	548
09:04:28	44.30	44.35	44.35	+2.10	1	547
09:04:21	44.30	44.50	44.30	+2.05	2	546
09:04:21	44.30	44.35	44.35	+2.10	1	544
09:04:21	44.35	44.50	44.35	+2.10	1	543
09:04:20	44.30	44.50	44.50	+2.25	2	542
09:04:19	44.30	44.35	44.35	+2.10	1	540
09:04:19	44.40	44.50	44.40	+2.15	1	539
09:04:17	44.30	44.50	44.50	+2.25	1	538
09:04:16	44.35	44.50	44.35	+2.10	1	537
09:04:14	44.35	44.50	44.35	+2.10	6	536
09:04:10	44.35	44.50	44.35	+2.10	5	530
09:04:10	44.25	44.45	44.45	+2.20	5	525
09:04:10	44.30	44.45	44.30	+2.05	5	520
09:04:08	44.35	44.45	44.35	+2.10	5	515
09:04:08	44.35	44.45	44.35	+2.10	5	510
09:04:06	44.30	44.40	44.45	+2.20	3	505
09:04:06	44.30	44.40	44.40	+2.15	2	502
09:04:06	44.30	44.40	44.40	+2.15	1	500
09:04:05	44.35	44.40	44.35	+2.10	4	499
09:04:05	44.40	44.45	44.40	+2.15	4	495
09:04:05	44.45	44.50	44.45	+2.20	1	491
09:04:05	44.45	44.50	44.45	+2.20	1	490
09:04:05	44.45	44.50	44.45	+2.20	1	489
09:04:05	44.50	44.60	44.50	+2.25	15	488
09:04:04	44.50	44.60	44.50	+2.25	1	473
09:04:04	44.50	44.55	44.55	+2.30	1	472
09:04:03	44.50	44.60	44.50	+2.25	1	471
09:04:02	44.50	44.60	44.60	+2.35	1	470
09:04:02	44.50	44.60	44.60	+2.35	1	469
09:03:58	44.50	44.60	44.50	+2.25	1	468
09:03:55	44.50	44.65	44.50	+2.25	2	467
09:03:49	44.45	44.65	44.45	+2.20	1	465
09:03:49	44.45	44.65	44.65	+2.40	3	464
09:03:49	44.40	44.45	44.45	+2.20	1	461
09:03:48	44.35	44.50	44.50	+2.25	3	460
09:03:47	44.35	44.45	44.45	+2.20	1	457
09:03:46	44.35	44.45	44.45	+2.20	1	456
09:03:44	44.50	44.65	44.50	+2.25	2	455
09:03:42	44.50	44.65	44.30	+2.05	1	453
09:03:42	44.50	44.65	44.50	+2.25	1	452
09:03:42	44.50	44.65	44.50	+2.25	1	451
09:03:40	44.50	44.65	44.50	+2.25	1	450
09:03:40	44.50	44.65	44.50	+2.25	1	449
09:03:39	44.50	44.65	44.50	+2.25	1	448
09:03:39	44.50	44.65	44.65	+2.40	1	447
09:03:39	44.25	44.50	44.50	+2.25	4	446
09:03:38	44.25	44.30	44.30	+2.05	2	442
09:03:38	44.25	44.30	44.30	+2.05	1	440
09:03:38	44.25	44.30	44.30	+2.05	10	439
09:03:38	44.40	44.50	44.30	+2.05	9	429
09:03:38	44.40	44.50	44.40	+2.15	5	420
09:03:37	44.40	44.45	44.45	+2.20	4	415
09:03:32	44.30	44.50	44.30	+2.05	1	411
09:03:31	44.30	44.50	44.30	+2.05	3	410
09:03:31	44.45	44.50	44.45	+2.20	1	407
09:03:31	44.35	44.50	44.35	+2.10	1	406
09:03:31	44.35	44.50	44.35	+2.10	1	405
09:03:29	44.40	44.50	44.40	+2.15	2	404
09:03:29	44.50	44.65	44.50	+2.25	1	402
09:03:27	44.45	44.65	44.45	+2.20	4	401
09:03:27	44.45	44.65	44.45	+2.20	1	397
09:03:25	44.50	44.65	44.50	+2.25	2	396
09:03:23	44.40	44.65	44.40	+2.15	1	394
09:03:19	44.50	44.65	44.50	+2.25	2	393
09:03:15	44.50	44.65	44.50	+2.25	2	391
09:03:15	44.60	44.70	44.60	+2.35	2	389
09:03:15	44.60	44.70	44.60	+2.35	1	387
09:03:12	46.45	--	44.70	+2.45	53	386
09:01:12	44.30	44.60	44.75	+2.50	5	333
09:01:12	44.30	44.60	44.70	+2.45	5	328
09:01:12	44.30	44.60	44.60	+2.35	2	323
09:01:12	44.50	44.60	44.50	+2.25	1	321
09:01:12	44.30	44.50	44.50	+2.25	9	320
09:01:09	44.30	44.50	44.30	+2.05	1	311
09:01:08	44.40	44.50	44.40	+2.15	1	310
09:01:08	44.25	44.30	44.30	+2.05	2	309
09:01:06	44.25	44.30	44.30	+2.05	1	307
09:01:03	44.15	44.40	44.40	+2.15	1	306
09:01:02	44.10	44.45	44.50	+2.25	1	305
09:01:02	44.10	44.45	44.45	+2.20	2	304
09:01:02	44.40	44.50	44.40	+2.15	2	302
09:01:02	44.05	44.40	44.40	+2.15	1	300
09:01:01	44.00	44.40	44.40	+2.15	1	299
09:01:01	44.05	44.45	44.05	+1.80	1	298
09:01:00	44.05	44.35	44.50	+2.25	7	297
09:01:00	44.05	44.35	44.40	+2.15	7	290
09:01:00	44.05	44.35	44.35	+2.10	6	283
09:01:00	44.20	44.35	44.20	+1.95	3	277
09:00:58	44.25	44.40	44.25	+2.00	1	274
09:00:58	44.40	44.45	44.25	+2.00	1	273
09:00:58	44.40	44.45	44.40	+2.15	1	272
09:00:56	44.20	44.35	44.35	+2.10	1	271
09:00:56	44.20	44.35	44.20	+1.95	1	270
09:00:56	44.20	44.35	44.35	+2.10	1	269
09:00:55	44.20	44.30	44.35	+2.10	2	268
09:00:55	44.20	44.30	44.30	+2.05	2	266
09:00:55	44.20	44.35	44.35	+2.10	1	264
09:00:53	44.20	44.35	44.35	+2.10	1	263
09:00:52	44.20	44.35	44.20	+1.95	5	262
09:00:50	44.20	44.35	44.35	+2.10	1	257
09:00:50	44.20	44.35	44.20	+1.95	1	256
09:00:49	44.20	44.35	44.20	+1.95	1	255
09:00:47	44.20	44.35	44.20	+1.95	1	254
09:00:46	43.95	44.20	44.20	+1.95	1	253
09:00:45	43.90	44.05	44.05	+1.80	1	252
09:00:45	43.95	44.00	44.00	+1.75	1	251
09:00:45	43.90	44.10	44.10	+1.85	1	250
09:00:44	43.90	44.10	44.10	+1.85	1	249
09:00:41	44.05	44.10	43.95	+1.70	2	248
09:00:41	44.05	44.10	44.05	+1.80	1	246
09:00:40	44.05	44.10	44.05	+1.80	1	245
09:00:39	43.80	44.00	44.00	+1.75	7	244
09:00:39	43.80	44.00	44.00	+1.75	5	237
09:00:38	43.75	43.95	43.95	+1.70	8	232
09:00:38	43.75	43.95	43.95	+1.70	10	224
09:00:38	43.75	43.95	43.75	+1.50	1	214
09:00:37	43.75	43.90	43.90	+1.65	2	213
09:00:37	43.75	43.85	43.85	+1.60	1	211
09:00:36	43.75	43.80	43.80	+1.55	1	210
09:00:36	43.75	43.80	43.80	+1.55	4	209
09:00:36	43.80	43.85	43.80	+1.55	1	205
09:00:35	43.75	43.90	43.90	+1.65	4	204
09:00:35	43.75	43.85	43.85	+1.60	1	200
09:00:35	43.75	43.85	43.75	+1.50	1	199
09:00:33	43.75	43.85	43.85	+1.60	2	198
09:00:33	43.75	43.80	43.80	+1.55	5	196
09:00:27	43.50	43.75	43.75	+1.50	2	191
09:00:27	43.45	43.60	43.70	+1.45	2	189
09:00:27	43.45	43.60	43.60	+1.35	1	187
09:00:22	43.45	43.60	43.60	+1.35	5	186
09:00:22	43.45	43.55	43.55	+1.30	3	181
09:00:22	43.45	43.50	43.50	+1.25	18	178
09:00:21	43.30	43.45	43.45	+1.20	5	160
09:00:21	43.30	43.45	43.30	+1.05	1	155
09:00:18	43.30	43.45	43.45	+1.20	2	154
09:00:18	43.30	43.40	43.40	+1.15	3	152
09:00:18	43.30	43.35	43.35	+1.10	1	149
09:00:13	43.30	43.40	43.30	+1.05	1	148
09:00:13	43.30	43.35	43.35	+1.10	5	147
09:00:13	43.30	43.35	43.30	+1.05	1	142
09:00:11	43.15	43.25	43.25	+1.00	1	141
09:00:11	43.15	43.25	43.25	+1.00	1	140
09:00:06	43.15	43.30	43.30	+1.05	1	139
09:00:06	43.15	43.25	43.30	+1.05	5	138
09:00:06	43.15	43.25	43.25	+1.00	5	133
09:00:02	--	--	43.25	+1.00	127	128

　

其他人也逛...

青森農協青連希望蘋果汁 (1Lx6入)

PChome 購物儲值50, 000元

MyCard 2000點虛擬點數卡

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

HITACHI日立 7公升舒適節電除濕機 RD-14FR

米家無線吸塵器 mini

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

PChome 購物儲值5, 000元

PChome 購物儲值100, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

LANCOME蘭蔻超未來肌因賦活露 100ml

ROG Phone 8 Pro (16/512) 幻影黑

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

微星：推AI PC擴大電競市占續...

COMPUTEX 6月登場黃仁勳來台演...

我的自選股

即時重大訊息

‧華城首季獲利單季第3高砸8.8億...
‧【台股盤中】航運股匯聚人氣台...
‧【台股盤後】指數收漲148點站上...

加密貨幣

比特幣BTC	60639.13	-2,410.83	-3.82%
以太幣ETH	2893.47	-142.55	-4.70%
瑞波幣XRP	0.502351	-0.02	-3.58%
比特幣現金BCH	424.69	-30.27	-6.65%
萊特幣LTC	80.29	-2.77	-3.33%
卡達幣ADA	0.447644	-0.02	-3.42%
波場幣TRX	0.126669	0.00	0.38%
恆星幣XLM	0.106132	0.00	-2.14%

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。