最新【盤前焦點】美股反彈、輝達財報超預期　投顧：台股有望重返月線熱門日月光投控ADR20日上漲0.80美元漲幅2.59%折台股501.38元

更新報價

方土昶 (6265) 電子通路業上櫃

43.60 ▲+2.00 +4.81% 1.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.00	4,556	43.60	8	43.70	12	42.60	44.15	42.40	41.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:03:48	43.60	43.65	43.65	+2.05	1	4565
13:03:32	43.60	43.65	43.65	+2.05	1	4564
13:03:31	43.60	43.65	43.65	+2.05	1	4563
13:03:26	43.60	43.70	43.60	+2.00	4	4562
13:03:26	43.60	43.65	43.65	+2.05	1	4558
13:03:09	43.60	43.65	43.65	+2.05	1	4557
13:02:22	43.60	43.70	43.60	+2.00	1	4556
13:02:01	43.65	43.70	43.65	+2.05	1	4555
13:01:32	43.65	43.70	43.65	+2.05	1	4554
13:00:44	43.60	43.65	43.65	+2.05	5	4553
13:00:39	43.60	43.70	43.70	+2.10	1	4548
13:00:37	43.60	43.70	43.70	+2.10	1	4547
13:00:36	43.60	43.70	43.60	+2.00	1	4546
13:00:20	43.65	43.70	43.70	+2.10	2	4545
13:00:20	43.55	43.65	43.65	+2.05	11	4543
13:00:20	43.55	43.65	43.65	+2.05	1	4532
13:00:20	43.50	43.60	43.60	+2.00	70	4531
13:00:00	43.50	43.55	43.55	+1.95	27	4461
13:00:00	43.50	43.55	43.55	+1.95	1	4434
12:58:29	43.50	43.55	43.55	+1.95	1	4433
12:58:08	43.50	43.55	43.50	+1.90	6	4432
12:58:06	43.50	43.55	43.55	+1.95	1	4426
12:57:38	43.55	43.60	43.55	+1.95	1	4425
12:57:16	43.50	43.55	43.55	+1.95	2	4424
12:57:15	43.50	43.55	43.55	+1.95	2	4422
12:57:02	43.50	43.55	43.55	+1.95	7	4420
12:56:55	43.45	43.50	43.50	+1.90	10	4413
12:56:49	43.40	43.45	43.45	+1.85	1	4403
12:56:47	43.40	43.45	43.45	+1.85	3	4402
12:56:47	43.40	43.45	43.40	+1.80	2	4399
12:56:44	43.40	43.45	43.45	+1.85	1	4397
12:56:30	43.40	43.45	43.45	+1.85	1	4396
12:56:18	43.45	43.50	43.45	+1.85	2	4395
12:56:18	43.45	43.50	43.45	+1.85	2	4393
12:56:15	43.45	43.50	43.45	+1.85	1	4391
12:56:12	43.45	43.50	43.45	+1.85	1	4390
12:56:11	43.45	43.50	43.45	+1.85	1	4389
12:56:09	43.45	43.50	43.45	+1.85	1	4388
12:56:03	43.45	43.50	43.45	+1.85	2	4387
12:55:59	43.45	43.50	43.45	+1.85	1	4385
12:55:49	43.45	43.50	43.45	+1.85	1	4384
12:55:46	43.45	43.50	43.50	+1.90	3	4383
12:55:41	43.45	43.50	43.45	+1.85	1	4380
12:55:35	43.50	43.55	43.50	+1.90	30	4379
12:55:35	43.50	43.55	43.50	+1.90	6	4349
12:55:35	43.50	43.55	43.50	+1.90	59	4343
12:55:18	43.50	43.55	43.50	+1.90	1	4284
12:54:24	43.50	43.55	43.55	+1.95	5	4283
12:54:09	43.55	43.60	43.55	+1.95	1	4278
12:53:57	43.50	43.55	43.55	+1.95	1	4277
12:53:24	43.55	43.60	43.55	+1.95	2	4276
12:53:23	43.50	43.55	43.55	+1.95	12	4274
12:53:08	43.50	43.55	43.55	+1.95	2	4262
12:52:22	43.50	43.55	43.55	+1.95	1	4260
12:52:17	43.55	43.60	43.55	+1.95	15	4259
12:52:17	43.55	43.60	43.55	+1.95	1	4244
12:51:52	43.55	43.65	43.55	+1.95	1	4243
12:50:19	43.60	43.65	43.60	+2.00	1	4242
12:50:02	43.55	43.60	43.60	+2.00	1	4241
12:50:01	43.55	43.60	43.60	+2.00	5	4240
12:49:57	43.60	43.65	43.60	+2.00	2	4235
12:49:48	43.55	43.60	43.60	+2.00	1	4233
12:49:47	43.55	43.60	43.65	+2.05	3	4232
12:49:47	43.55	43.60	43.60	+2.00	2	4229
12:49:30	43.55	43.60	43.60	+2.00	1	4227
12:48:18	43.60	43.65	43.60	+2.00	1	4226
12:48:09	43.55	43.60	43.60	+2.00	3	4225
12:47:52	43.55	43.60	43.60	+2.00	1	4222
12:47:15	43.55	43.60	43.55	+1.95	4	4221
12:46:36	43.55	43.60	43.55	+1.95	3	4217
12:46:05	43.55	43.65	43.55	+1.95	1	4214
12:45:13	43.60	43.65	43.60	+2.00	1	4213
12:45:12	43.55	43.60	43.60	+2.00	1	4212
12:44:58	43.55	43.60	43.60	+2.00	3	4211
12:44:47	43.55	43.60	43.60	+2.00	1	4208
12:44:10	43.55	43.60	43.60	+2.00	8	4207
12:44:06	43.55	43.60	43.55	+1.95	1	4199
12:42:49	43.55	43.60	43.60	+2.00	1	4198
12:42:37	43.55	43.60	43.60	+2.00	2	4197
12:42:17	43.55	43.60	43.60	+2.00	1	4195
12:42:05	43.55	43.60	43.55	+1.95	5	4194
12:42:05	43.55	43.60	43.55	+1.95	4	4189
12:42:05	43.55	43.60	43.55	+1.95	6	4185
12:41:00	43.60	43.65	43.60	+2.00	1	4179
12:40:59	43.60	43.65	43.60	+2.00	5	4178
12:40:15	43.60	43.65	43.60	+2.00	1	4173
12:40:11	43.55	43.60	43.60	+2.00	1	4172
12:40:08	43.55	43.60	43.60	+2.00	4	4171
12:39:37	43.55	43.60	43.60	+2.00	4	4167
12:39:36	43.55	43.60	43.60	+2.00	1	4163
12:38:40	43.55	43.60	43.60	+2.00	1	4162
12:38:16	43.55	43.60	43.60	+2.00	1	4161
12:37:40	43.55	43.60	43.60	+2.00	1	4160
12:37:20	43.55	43.60	43.60	+2.00	1	4159
12:36:20	43.55	43.60	43.60	+2.00	1	4158
12:36:17	43.55	43.60	43.60	+2.00	1	4157
12:36:17	43.55	43.60	43.60	+2.00	5	4156
12:35:26	43.55	43.60	43.55	+1.95	1	4151
12:33:44	43.55	43.60	43.55	+1.95	2	4150
12:33:34	43.55	43.60	43.60	+2.00	1	4148
12:32:54	43.55	43.60	43.60	+2.00	1	4147
12:32:44	43.55	43.60	43.55	+1.95	1	4146
12:32:10	43.55	43.60	43.55	+1.95	1	4145
12:31:58	43.55	43.60	43.55	+1.95	1	4144
12:31:11	43.55	43.60	43.55	+1.95	2	4143
12:28:56	43.55	43.60	43.55	+1.95	1	4141
12:28:35	43.55	43.60	43.60	+2.00	1	4140
12:28:33	43.55	43.60	43.55	+1.95	1	4139
12:28:22	43.55	43.60	43.60	+2.00	1	4138
12:27:35	43.55	43.60	43.60	+2.00	1	4137
12:27:30	43.55	43.60	43.55	+1.95	1	4136
12:27:12	43.55	43.60	43.55	+1.95	1	4135
12:26:24	43.55	43.60	43.55	+1.95	1	4134
12:26:20	43.55	43.60	43.55	+1.95	2	4133
12:25:44	43.50	43.55	43.55	+1.95	1	4131
12:25:39	43.50	43.55	43.55	+1.95	1	4130
12:25:15	43.50	43.55	43.55	+1.95	7	4129
12:25:15	43.55	43.60	43.55	+1.95	2	4122
12:25:11	43.50	43.55	43.55	+1.95	2	4120
12:25:05	43.50	43.55	43.55	+1.95	2	4118
12:24:52	43.50	43.55	43.55	+1.95	1	4116
12:24:25	43.55	43.60	43.55	+1.95	5	4115
12:23:45	43.55	43.60	43.55	+1.95	2	4110
12:23:06	43.55	43.60	43.55	+1.95	1	4108
12:22:55	43.55	43.60	43.55	+1.95	1	4107
12:22:52	43.55	43.60	43.55	+1.95	2	4106
12:21:56	43.55	43.60	43.55	+1.95	1	4104
12:21:40	43.55	43.60	43.55	+1.95	1	4103
12:21:28	43.55	43.60	43.55	+1.95	1	4102
12:21:18	43.60	43.65	43.60	+2.00	1	4101
12:21:06	43.55	43.60	43.60	+2.00	1	4100
12:20:56	43.55	43.60	43.60	+2.00	11	4099
12:20:53	43.50	43.55	43.55	+1.95	3	4088
12:20:49	43.50	43.55	43.55	+1.95	1	4085
12:20:41	43.50	43.55	43.55	+1.95	1	4084
12:20:40	43.55	43.60	43.55	+1.95	1	4083
12:20:29	43.50	43.55	43.55	+1.95	1	4082
12:20:28	43.50	43.55	43.55	+1.95	1	4081
12:20:22	43.50	43.55	43.55	+1.95	1	4080
12:20:10	43.50	43.55	43.55	+1.95	1	4079
12:19:35	43.50	43.60	43.50	+1.90	2	4078
12:19:32	43.55	43.60	43.55	+1.95	1	4076
12:19:14	43.50	43.55	43.55	+1.95	1	4075
12:19:03	43.55	43.60	43.50	+1.90	6	4074
12:19:03	43.55	43.60	43.55	+1.95	1	4068
12:18:40	43.50	43.55	43.55	+1.95	1	4067
12:18:10	43.55	43.60	43.55	+1.95	1	4066
12:17:29	43.50	43.55	43.55	+1.95	1	4065
12:17:28	43.55	43.60	43.55	+1.95	1	4064
12:16:41	43.55	43.60	43.55	+1.95	1	4063
12:16:19	43.50	43.60	43.50	+1.90	1	4062
12:16:10	43.50	43.55	43.55	+1.95	1	4061
12:16:06	43.50	43.60	43.50	+1.90	1	4060
12:16:06	43.50	43.60	43.50	+1.90	1	4059
12:15:59	43.50	43.60	43.50	+1.90	2	4058
12:15:47	43.55	43.60	43.55	+1.95	1	4056
12:15:32	43.55	43.60	43.55	+1.95	1	4055
12:14:53	43.55	43.60	43.55	+1.95	1	4054
12:14:39	43.50	43.60	43.60	+2.00	1	4053
12:13:33	43.55	43.60	43.55	+1.95	2	4052
12:13:01	43.55	43.60	43.55	+1.95	1	4050
12:12:59	43.55	43.60	43.55	+1.95	1	4049
12:12:59	43.50	43.55	43.55	+1.95	1	4048
12:12:56	43.50	43.55	43.55	+1.95	1	4047
12:12:33	43.55	43.60	43.55	+1.95	1	4046
12:12:15	43.55	43.60	43.55	+1.95	1	4045
12:12:15	43.55	43.60	43.55	+1.95	4	4044
12:11:56	43.50	43.55	43.55	+1.95	10	4040
12:11:14	43.50	43.55	43.50	+1.90	8	4030
12:11:14	43.50	43.55	43.50	+1.90	4	4022
12:11:14	43.50	43.55	43.50	+1.90	1	4018
12:11:14	43.50	43.60	43.50	+1.90	1	4017
12:11:14	43.55	43.60	43.55	+1.95	1	4016
12:11:14	43.55	43.65	43.55	+1.95	40	4015
12:11:14	43.55	43.60	43.60	+2.00	1	3975
12:11:04	43.60	43.65	43.60	+2.00	1	3974
12:11:04	43.60	43.65	43.60	+2.00	5	3973
12:10:38	43.60	43.65	43.60	+2.00	2	3968
12:09:20	43.65	43.70	43.65	+2.05	1	3966
12:08:24	43.65	43.70	43.65	+2.05	1	3965
12:08:15	43.65	43.70	43.65	+2.05	1	3964
12:08:05	43.65	43.70	43.65	+2.05	3	3963
12:06:57	43.60	43.70	43.60	+2.00	2	3960
12:06:19	43.60	43.70	43.60	+2.00	1	3958
12:04:43	43.60	43.70	43.70	+2.10	1	3957
12:04:15	43.60	43.70	43.60	+2.00	1	3956
12:03:41	43.60	43.70	43.60	+2.00	2	3955
12:03:02	43.60	43.70	43.70	+2.10	2	3953
12:02:31	43.60	43.75	43.60	+2.00	3	3951
12:02:23	43.65	43.75	43.60	+2.00	3	3948
12:02:23	43.65	43.75	43.65	+2.05	1	3945
12:01:58	43.65	43.70	43.70	+2.10	1	3944
12:01:50	43.65	43.70	43.70	+2.10	2	3943
12:01:49	43.70	43.75	43.70	+2.10	2	3941
12:01:48	43.70	43.75	43.70	+2.10	3	3939
12:00:57	43.65	43.70	43.70	+2.10	1	3936
11:59:52	43.60	43.70	43.70	+2.10	5	3935
11:59:46	43.60	43.70	43.70	+2.10	1	3930
11:59:43	43.60	43.70	43.70	+2.10	1	3929
11:58:55	43.70	43.75	43.70	+2.10	2	3928
11:58:55	43.70	43.75	43.70	+2.10	1	3926
11:58:55	43.60	43.70	43.70	+2.10	2	3925
11:58:15	43.60	43.70	43.70	+2.10	1	3923
11:57:35	43.60	43.65	43.65	+2.05	1	3922
11:56:49	43.60	43.70	43.70	+2.10	1	3921
11:56:34	43.60	43.70	43.70	+2.10	1	3920
11:56:28	43.60	43.70	43.70	+2.10	1	3919
11:56:14	43.60	43.70	43.70	+2.10	2	3918
11:56:05	43.60	43.70	43.70	+2.10	1	3916
11:55:54	43.60	43.70	43.70	+2.10	1	3915
11:55:45	43.60	43.70	43.70	+2.10	1	3914
11:55:42	43.60	43.70	43.70	+2.10	1	3913
11:55:27	43.65	43.70	43.65	+2.05	1	3912
11:55:24	43.60	43.65	43.65	+2.05	1	3911
11:53:27	43.65	43.75	43.65	+2.05	2	3910
11:53:15	43.60	43.65	43.65	+2.05	3	3908
11:53:15	43.65	43.75	43.65	+2.05	2	3905
11:52:44	43.65	43.70	43.65	+2.05	1	3903
11:52:44	43.65	43.70	43.65	+2.05	1	3902
11:52:43	43.65	43.70	43.70	+2.10	4	3901
11:51:42	43.65	43.80	43.65	+2.05	1	3897
11:51:22	43.65	43.80	43.65	+2.05	1	3896
11:51:22	43.65	43.80	43.80	+2.20	5	3895
11:50:10	43.75	43.80	43.75	+2.15	1	3890
11:49:39	43.70	43.75	43.75	+2.15	23	3889
11:49:39	43.65	43.70	43.70	+2.10	15	3866
11:49:28	43.60	43.65	43.65	+2.05	8	3851
11:48:49	43.60	43.65	43.60	+2.00	2	3843
11:48:38	43.55	43.60	43.60	+2.00	2	3841
11:48:29	43.55	43.60	43.55	+1.95	1	3839
11:48:01	43.60	43.65	43.60	+2.00	3	3838
11:47:10	43.60	43.65	43.60	+2.00	2	3835
11:44:48	43.55	43.60	43.60	+2.00	1	3833
11:44:45	43.60	43.65	43.60	+2.00	2	3832
11:44:45	43.55	43.60	43.60	+2.00	2	3830
11:44:41	43.60	43.65	43.60	+2.00	12	3828
11:44:35	43.60	43.65	43.60	+2.00	1	3816
11:42:35	43.65	43.70	43.65	+2.05	1	3815
11:41:12	43.60	43.70	43.60	+2.00	1	3814
11:39:36	43.70	43.75	43.70	+2.10	1	3813
11:38:13	43.70	43.75	43.70	+2.10	7	3812
11:37:56	43.70	43.75	43.75	+2.15	2	3805
11:35:05	43.70	43.75	43.75	+2.15	1	3803
11:34:30	43.65	43.70	43.70	+2.10	1	3802
11:33:25	43.70	43.75	43.70	+2.10	4	3801
11:33:01	43.70	43.75	43.75	+2.15	2	3797
11:31:29	43.65	43.70	43.70	+2.10	10	3795
11:31:01	43.65	43.70	43.65	+2.05	1	3785
11:30:53	43.60	43.65	43.65	+2.05	6	3784
11:29:26	43.60	43.65	43.65	+2.05	1	3778
11:29:16	43.60	43.65	43.60	+2.00	1	3777
11:29:03	43.60	43.65	43.60	+2.00	1	3776
11:29:02	43.55	43.60	43.60	+2.00	1	3775
11:28:44	43.55	43.60	43.60	+2.00	1	3774
11:27:58	43.55	43.60	43.60	+2.00	7	3773
11:27:43	43.60	43.65	43.60	+2.00	5	3766
11:26:06	43.65	43.70	43.65	+2.05	1	3761
11:25:21	43.65	43.70	43.65	+2.05	1	3760
11:23:40	43.55	43.65	43.65	+2.05	2	3759
11:23:39	43.55	43.60	43.60	+2.00	1	3757
11:23:08	43.55	43.60	43.60	+2.00	1	3756
11:22:31	43.55	43.60	43.55	+1.95	1	3755
11:22:11	43.55	43.60	43.55	+1.95	2	3754
11:21:51	43.55	43.60	43.55	+1.95	1	3752
11:21:51	43.50	43.55	43.55	+1.95	6	3751
11:20:37	43.50	43.55	43.55	+1.95	1	3745
11:20:37	43.55	43.60	43.55	+1.95	1	3744
11:20:35	43.55	43.60	43.55	+1.95	1	3743
11:20:31	43.55	43.60	43.55	+1.95	1	3742
11:20:26	43.55	43.60	43.55	+1.95	1	3741
11:20:10	43.55	43.60	43.55	+1.95	1	3740
11:20:05	43.55	43.60	43.55	+1.95	6	3739
11:19:46	43.55	43.60	43.55	+1.95	1	3733
11:18:49	43.55	43.60	43.60	+2.00	1	3732
11:18:48	43.55	43.60	43.55	+1.95	2	3731
11:18:36	43.60	43.65	43.55	+1.95	18	3729
11:18:36	43.60	43.65	43.60	+2.00	2	3711
11:18:31	43.55	43.60	43.60	+2.00	1	3709
11:18:31	43.60	43.65	43.60	+2.00	1	3708
11:18:11	43.60	43.65	43.60	+2.00	3	3707
11:18:10	43.60	43.65	43.65	+2.05	1	3704
11:17:59	43.60	43.65	43.65	+2.05	1	3703
11:17:46	43.60	43.65	43.60	+2.00	5	3702
11:17:20	43.60	43.65	43.60	+2.00	5	3697
11:17:07	43.65	43.70	43.65	+2.05	8	3692
11:17:06	43.65	43.70	43.65	+2.05	1	3684
11:16:54	43.65	43.70	43.65	+2.05	1	3683
11:16:49	43.65	43.70	43.65	+2.05	2	3682
11:16:47	43.65	43.70	43.65	+2.05	1	3680
11:16:44	43.65	43.70	43.65	+2.05	1	3679
11:16:38	43.65	43.70	43.65	+2.05	1	3678
11:16:38	43.65	43.70	43.65	+2.05	1	3677
11:16:05	43.65	43.75	43.65	+2.05	1	3676
11:15:55	43.70	43.75	43.70	+2.10	8	3675
11:15:49	43.70	43.80	43.70	+2.10	1	3667
11:15:44	43.70	43.80	43.70	+2.10	3	3666
11:14:32	43.70	43.80	43.70	+2.10	1	3663
11:13:43	43.70	43.75	43.75	+2.15	1	3662
11:12:49	43.70	43.80	43.70	+2.10	1	3661
11:12:18	43.75	43.80	43.75	+2.15	1	3660
11:11:52	43.70	43.80	43.80	+2.20	2	3659
11:11:35	43.70	43.80	43.70	+2.10	1	3657
11:11:03	43.65	43.80	43.80	+2.20	1	3656
11:10:30	43.70	43.80	43.70	+2.10	1	3655
11:10:10	43.70	43.75	43.70	+2.10	1	3654
11:09:41	43.65	43.70	43.70	+2.10	1	3653
11:09:34	43.75	43.80	43.75	+2.15	1	3652
11:09:13	43.65	43.75	43.80	+2.20	7	3651
11:09:13	43.65	43.75	43.75	+2.15	3	3644
11:08:01	43.65	43.75	43.75	+2.15	1	3641
11:07:20	43.75	43.80	43.75	+2.15	1	3640
11:06:40	43.65	43.75	43.75	+2.15	2	3639
11:06:34	43.65	43.75	43.75	+2.15	1	3637
11:06:02	43.65	43.75	43.75	+2.15	1	3636
11:05:49	43.70	43.75	43.70	+2.10	1	3635
11:05:48	43.65	43.75	43.65	+2.05	2	3634
11:05:26	43.65	43.75	43.65	+2.05	1	3632
11:05:18	43.65	43.75	43.65	+2.05	3	3631
11:04:27	43.70	43.75	43.65	+2.05	1	3628
11:04:27	43.70	43.75	43.70	+2.10	3	3627
11:04:26	43.70	43.75	43.75	+2.15	1	3624
11:04:10	43.75	43.80	43.75	+2.15	1	3623
11:02:06	43.80	43.90	43.80	+2.20	2	3622
11:02:03	43.80	43.85	43.85	+2.25	1	3620
11:01:51	43.80	43.85	43.85	+2.25	1	3619
11:01:46	43.85	43.90	43.85	+2.25	4	3618
11:01:28	43.85	43.90	43.85	+2.25	1	3614
11:01:23	43.85	43.90	43.90	+2.30	1	3613
11:01:13	43.80	43.90	43.90	+2.30	7	3612
11:00:51	43.80	43.85	43.85	+2.25	1	3605
11:00:34	43.70	43.80	43.80	+2.20	4	3604
11:00:01	43.55	43.70	43.70	+2.10	10	3600
11:00:01	43.55	43.60	43.65	+2.05	8	3590
11:00:01	43.55	43.60	43.60	+2.00	8	3582
10:59:54	43.55	43.60	43.60	+2.00	1	3574
10:59:18	43.60	43.65	43.60	+2.00	1	3573
10:59:15	43.60	43.65	43.60	+2.00	2	3572
10:58:54	43.60	43.65	43.60	+2.00	5	3570
10:58:28	43.60	43.65	43.60	+2.00	3	3565
10:57:32	43.65	43.70	43.65	+2.05	2	3562
10:56:33	43.65	43.70	43.65	+2.05	1	3560
10:56:19	43.65	43.70	43.65	+2.05	2	3559
10:56:04	43.65	43.70	43.65	+2.05	1	3557
10:55:40	43.65	43.70	43.65	+2.05	3	3556
10:55:02	43.70	43.75	43.70	+2.10	1	3553
10:54:51	43.70	43.75	43.70	+2.10	1	3552
10:54:38	43.70	43.75	43.70	+2.10	1	3551
10:54:00	43.75	43.80	43.75	+2.15	4	3550
10:53:21	43.75	43.80	43.80	+2.20	1	3546
10:52:52	43.75	43.80	43.80	+2.20	2	3545
10:51:59	43.75	43.80	43.75	+2.15	1	3543
10:51:28	43.70	43.85	43.70	+2.10	2	3542
10:51:13	43.75	43.85	43.70	+2.10	1	3540
10:51:13	43.75	43.85	43.75	+2.15	1	3539
10:51:08	43.75	43.85	43.70	+2.10	8	3538
10:51:08	43.75	43.85	43.75	+2.15	2	3530
10:51:06	43.75	43.80	43.80	+2.20	3	3528
10:50:20	43.80	43.85	43.85	+2.25	1	3525
10:50:11	43.80	43.85	43.80	+2.20	1	3524
10:50:09	43.75	43.80	43.80	+2.20	1	3523
10:49:56	43.70	43.80	43.80	+2.20	2	3522
10:49:33	43.70	43.75	43.75	+2.15	3	3520
10:49:19	43.70	43.75	43.70	+2.10	3	3517
10:49:10	43.70	43.75	43.70	+2.10	5	3514
10:48:49	43.65	43.70	43.70	+2.10	1	3509
10:48:38	43.70	43.80	43.70	+2.10	1	3508
10:47:52	43.70	43.80	43.70	+2.10	1	3507
10:47:41	43.70	43.80	43.70	+2.10	1	3506
10:47:14	43.70	43.80	43.80	+2.20	1	3505
10:46:11	43.70	43.80	43.80	+2.20	1	3504
10:46:11	43.70	43.80	43.80	+2.20	1	3503
10:46:06	43.70	43.80	43.80	+2.20	2	3502
10:46:02	43.70	43.75	43.75	+2.15	5	3500
10:45:57	43.70	43.75	43.70	+2.10	1	3495
10:45:50	43.70	43.75	43.70	+2.10	1	3494
10:45:32	43.70	43.75	43.70	+2.10	1	3493
10:45:24	43.70	43.75	43.70	+2.10	2	3492
10:45:10	43.70	43.75	43.70	+2.10	1	3490
10:45:01	43.70	43.75	43.75	+2.15	1	3489
10:44:58	43.70	43.75	43.75	+2.15	1	3488
10:44:54	43.70	43.75	43.70	+2.10	5	3487
10:44:33	43.70	43.75	43.75	+2.15	5	3482
10:44:33	43.70	43.75	43.75	+2.15	7	3477
10:44:29	43.70	43.75	43.75	+2.15	21	3470
10:44:29	43.70	43.75	43.70	+2.10	1	3449
10:44:15	43.75	43.80	43.75	+2.15	1	3448
10:43:48	43.75	43.80	43.75	+2.15	1	3447
10:43:33	43.75	43.80	43.75	+2.15	1	3446
10:42:30	43.70	43.75	43.75	+2.15	3	3445
10:42:18	43.75	43.90	43.75	+2.15	2	3442
10:41:59	43.75	43.80	43.80	+2.20	1	3440
10:41:59	43.80	43.90	43.80	+2.20	1	3439
10:41:56	43.75	43.80	43.80	+2.20	1	3438
10:41:55	43.70	43.90	43.90	+2.30	1	3437
10:41:54	43.80	43.90	43.80	+2.20	1	3436
10:41:53	43.80	43.85	43.85	+2.25	3	3435
10:41:45	43.80	43.85	43.80	+2.20	1	3432
10:41:42	43.80	43.85	43.80	+2.20	2	3431
10:41:40	43.80	43.85	43.80	+2.20	2	3429
10:41:39	43.70	43.80	43.80	+2.20	1	3427
10:41:38	43.80	43.85	43.80	+2.20	10	3426
10:41:35	43.85	43.90	43.85	+2.25	2	3416
10:41:35	43.85	43.90	43.90	+2.30	2	3414
10:41:08	43.90	44.00	43.85	+2.25	1	3412
10:41:08	43.90	44.00	43.90	+2.30	1	3411
10:41:03	43.95	44.00	43.95	+2.35	1	3410
10:41:03	43.90	43.95	43.95	+2.35	1	3409
10:40:21	43.90	43.95	43.95	+2.35	1	3408
10:40:21	43.95	44.05	43.95	+2.35	2	3407
10:40:12	44.00	44.05	44.00	+2.40	1	3405
10:40:08	44.00	44.05	44.00	+2.40	1	3404
10:40:04	44.00	44.10	44.00	+2.40	1	3403
10:39:54	44.00	44.10	44.00	+2.40	2	3402
10:39:54	44.05	44.10	44.00	+2.40	2	3400
10:39:54	44.05	44.10	44.05	+2.45	1	3398
10:39:53	44.05	44.10	44.05	+2.45	4	3397
10:39:49	44.00	44.10	44.00	+2.40	20	3393
10:39:49	44.00	44.10	44.00	+2.40	1	3373
10:39:44	44.00	44.05	44.05	+2.45	1	3372
10:39:28	44.00	44.05	44.05	+2.45	12	3371
10:39:24	43.95	44.05	44.05	+2.45	1	3359
10:39:16	43.95	44.00	44.00	+2.40	28	3358
10:39:16	44.00	44.05	44.00	+2.40	1	3330
10:39:11	43.95	44.00	44.00	+2.40	1	3329
10:39:08	43.95	44.00	44.00	+2.40	1	3328
10:39:03	43.95	44.00	44.00	+2.40	1	3327
10:38:53	43.95	44.00	44.00	+2.40	2	3326
10:38:42	43.95	44.00	44.00	+2.40	1	3324
10:38:42	43.95	44.00	44.00	+2.40	1	3323
10:38:41	44.00	44.05	44.00	+2.40	1	3322
10:38:34	44.00	44.05	44.00	+2.40	1	3321
10:38:24	44.00	44.05	44.00	+2.40	1	3320
10:38:12	44.00	44.05	44.00	+2.40	1	3319
10:38:09	44.00	44.05	44.00	+2.40	1	3318
10:37:46	43.90	44.00	44.00	+2.40	3	3317
10:37:33	43.90	44.00	43.90	+2.30	1	3314
10:37:15	44.00	44.05	44.00	+2.40	5	3313
10:37:15	44.00	44.05	44.00	+2.40	1	3308
10:37:13	44.00	44.05	44.00	+2.40	1	3307
10:37:09	44.00	44.05	44.00	+2.40	5	3306
10:37:04	44.00	44.05	44.05	+2.45	3	3301
10:36:57	44.00	44.05	44.05	+2.45	1	3298
10:36:52	43.85	44.00	44.00	+2.40	1	3297
10:36:47	44.00	44.10	44.00	+2.40	2	3296
10:36:40	44.00	44.05	44.05	+2.45	2	3294
10:36:21	44.05	44.10	44.05	+2.45	1	3292
10:36:15	44.00	44.10	44.10	+2.50	3	3291
10:36:13	44.00	44.10	44.10	+2.50	1	3288
10:36:12	44.00	44.10	44.10	+2.50	1	3287
10:36:11	44.00	44.10	44.10	+2.50	2	3286
10:36:10	44.00	44.10	44.10	+2.50	2	3284
10:36:08	43.95	44.10	44.10	+2.50	10	3282
10:36:06	43.95	44.10	44.10	+2.50	2	3272
10:36:05	43.95	44.10	44.10	+2.50	3	3270
10:36:02	43.95	44.10	44.10	+2.50	1	3267
10:36:01	43.95	44.10	44.10	+2.50	1	3266
10:35:57	44.00	44.10	44.10	+2.50	1	3265
10:35:50	43.95	44.05	44.05	+2.45	42	3264
10:35:50	43.90	44.00	44.00	+2.40	27	3222
10:35:50	43.85	43.95	43.95	+2.35	10	3195
10:35:38	43.80	43.85	43.85	+2.25	7	3185
10:35:38	43.85	43.95	43.85	+2.25	1	3178
10:35:25	43.85	43.95	43.85	+2.25	1	3177
10:35:23	43.80	43.90	43.90	+2.30	8	3176
10:35:11	43.80	43.90	43.80	+2.20	1	3168
10:34:54	43.80	43.90	43.80	+2.20	2	3167
10:34:54	43.75	43.85	43.85	+2.25	14	3165
10:34:54	43.70	43.80	43.80	+2.20	4	3151
10:34:53	43.70	43.75	43.75	+2.15	2	3147
10:34:53	43.65	43.70	43.70	+2.10	5	3145
10:34:53	43.75	43.80	43.70	+2.10	1	3140
10:34:53	43.75	43.80	43.75	+2.15	5	3139
10:34:34	43.70	43.85	43.70	+2.10	1	3134
10:34:34	43.70	43.85	43.85	+2.25	1	3133
10:34:22	43.70	43.80	43.80	+2.20	2	3132
10:34:22	43.80	43.85	43.80	+2.20	1	3130
10:34:22	43.80	43.85	43.80	+2.20	11	3129
10:34:18	43.80	43.85	43.85	+2.25	1	3118
10:33:50	43.80	43.85	43.85	+2.25	1	3117
10:33:29	43.80	43.85	43.85	+2.25	1	3116
10:33:26	43.80	43.85	43.85	+2.25	1	3115
10:33:26	43.80	43.85	43.80	+2.20	5	3114
10:33:19	43.80	43.85	43.80	+2.20	1	3109
10:33:08	43.80	43.90	43.80	+2.20	1	3108
10:33:00	43.85	43.95	43.85	+2.25	6	3107
10:33:00	43.85	43.90	43.90	+2.30	16	3101
10:33:00	43.80	43.85	43.85	+2.25	4	3085
10:32:22	43.85	43.90	43.85	+2.25	1	3081
10:32:13	43.85	43.90	43.85	+2.25	1	3080
10:31:54	43.85	43.90	43.85	+2.25	1	3079
10:31:36	43.85	43.95	43.85	+2.25	1	3078
10:31:35	43.85	43.90	43.90	+2.30	5	3077
10:31:35	43.85	43.90	43.85	+2.25	1	3072
10:31:26	43.85	43.90	43.85	+2.25	1	3071
10:31:24	43.85	43.90	43.85	+2.25	1	3070
10:31:23	43.85	43.90	43.85	+2.25	5	3069
10:31:22	43.85	43.90	43.85	+2.25	2	3064
10:31:12	43.90	43.95	43.90	+2.30	1	3062
10:30:55	43.90	43.95	43.90	+2.30	1	3061
10:30:50	43.85	43.90	43.90	+2.30	1	3060
10:30:50	43.85	43.90	43.90	+2.30	2	3059
10:30:50	43.85	43.90	43.90	+2.30	1	3057
10:30:28	43.90	43.95	43.90	+2.30	8	3056
10:30:24	43.90	43.95	43.95	+2.35	1	3048
10:30:06	43.90	43.95	43.95	+2.35	1	3047
10:29:59	43.90	43.95	43.95	+2.35	1	3046
10:29:59	43.90	43.95	43.95	+2.35	1	3045
10:29:57	43.90	43.95	43.95	+2.35	1	3044
10:29:53	43.90	44.00	44.00	+2.40	1	3043
10:29:53	43.90	43.95	43.95	+2.35	5	3042
10:29:51	43.90	43.95	43.90	+2.30	2	3037
10:29:31	43.95	44.00	43.95	+2.35	1	3035
10:29:25	44.00	44.05	44.00	+2.40	1	3034
10:29:24	44.00	44.05	44.00	+2.40	3	3033
10:29:09	43.90	44.05	44.05	+2.45	9	3030
10:29:09	43.95	44.05	43.95	+2.35	2	3021
10:29:07	43.85	44.00	44.00	+2.40	46	3019
10:29:07	43.80	43.95	43.95	+2.35	11	2973
10:29:07	43.80	43.90	43.90	+2.30	1	2962
10:28:58	43.75	43.90	43.75	+2.15	3	2961
10:28:57	43.75	43.80	43.80	+2.20	1	2958
10:28:54	43.80	43.95	43.80	+2.20	3	2957
10:28:52	43.80	43.85	43.85	+2.25	1	2954
10:28:52	43.80	43.85	43.85	+2.25	1	2953
10:28:51	43.85	43.95	43.85	+2.25	1	2952
10:28:51	43.80	43.90	43.95	+2.35	1	2951
10:28:51	43.80	43.90	43.90	+2.30	1	2950
10:28:51	43.80	43.90	43.90	+2.30	2	2949
10:28:51	43.80	43.90	43.80	+2.20	1	2947
10:28:51	43.75	43.85	43.85	+2.25	2	2946
10:28:51	43.70	43.80	43.80	+2.20	17	2944
10:28:51	43.70	43.75	43.75	+2.15	2	2927
10:28:48	43.70	43.75	43.65	+2.05	3	2925
10:28:48	43.70	43.75	43.70	+2.10	2	2922
10:28:37	43.65	43.75	43.65	+2.05	2	2920
10:28:30	43.65	43.70	43.70	+2.10	1	2918
10:28:28	43.65	43.70	43.70	+2.10	1	2917
10:28:28	43.65	43.70	43.70	+2.10	1	2916
10:28:25	43.70	43.80	43.70	+2.10	1	2915
10:28:24	43.65	43.80	43.80	+2.20	2	2914
10:28:24	43.70	43.80	43.70	+2.10	2	2912
10:28:22	43.70	43.80	43.70	+2.10	1	2910
10:28:16	43.65	43.80	43.65	+2.05	3	2909
10:28:13	43.65	43.80	43.65	+2.05	2	2906
10:28:09	43.70	43.80	43.70	+2.10	4	2904
10:28:07	43.70	43.80	43.70	+2.10	1	2900
10:28:06	43.65	43.75	43.75	+2.15	2	2899
10:28:06	43.70	43.75	43.70	+2.10	1	2897
10:28:01	43.70	43.75	43.70	+2.10	1	2896
10:27:55	43.75	43.80	43.75	+2.15	1	2895
10:27:52	43.70	43.75	43.75	+2.15	1	2894
10:27:51	43.70	43.80	43.80	+2.20	3	2893
10:27:42	43.70	43.75	43.75	+2.15	2	2890
10:27:35	43.65	43.80	43.80	+2.20	1	2888
10:27:33	43.65	43.80	43.65	+2.05	2	2887
10:27:32	43.65	43.80	43.65	+2.05	1	2885
10:27:31	43.60	43.70	43.70	+2.10	1	2884
10:27:31	43.60	43.75	43.60	+2.00	2	2883
10:27:31	43.65	43.70	43.65	+2.05	2	2881
10:27:31	43.65	43.70	43.65	+2.05	4	2879
10:27:31	43.65	43.70	43.65	+2.05	1	2875
10:27:31	43.65	43.70	43.65	+2.05	3	2874
10:27:31	43.70	43.75	43.70	+2.10	13	2871
10:27:26	43.70	43.75	43.70	+2.10	4	2858
10:27:26	43.70	43.75	43.70	+2.10	1	2854
10:27:26	43.70	43.75	43.70	+2.10	7	2853
10:27:26	43.70	43.75	43.70	+2.10	1	2846
10:27:26	43.70	43.75	43.70	+2.10	2	2845
10:27:26	43.70	43.80	43.70	+2.10	20	2843
10:27:25	43.75	43.85	43.75	+2.15	9	2823
10:27:25	43.80	43.85	43.80	+2.20	4	2814
10:27:23	43.80	43.90	43.80	+2.20	1	2810
10:27:21	43.80	43.90	43.90	+2.30	1	2809
10:27:21	43.80	43.90	43.80	+2.20	1	2808
10:27:09	43.80	43.90	43.90	+2.30	1	2807
10:27:08	43.80	43.90	43.90	+2.30	1	2806
10:27:08	43.85	43.90	43.85	+2.25	1	2805
10:27:05	43.80	43.90	43.90	+2.30	2	2804
10:27:01	43.80	43.90	43.90	+2.30	1	2802
10:26:50	43.80	43.90	43.90	+2.30	1	2801
10:26:46	43.80	43.85	43.85	+2.25	8	2800
10:26:46	43.85	43.95	43.85	+2.25	7	2792
10:26:41	43.90	43.95	43.90	+2.30	2	2785
10:26:41	43.90	43.95	43.90	+2.30	10	2783
10:26:36	43.90	43.95	43.95	+2.35	1	2773
10:26:29	43.90	44.00	44.00	+2.40	1	2772
10:26:26	43.90	44.00	43.90	+2.30	2	2771
10:26:22	43.90	43.95	43.95	+2.35	1	2769
10:26:18	43.90	44.00	43.90	+2.30	1	2768
10:26:17	43.90	44.00	44.00	+2.40	1	2767
10:26:17	43.95	44.00	43.90	+2.30	1	2766
10:26:17	43.95	44.00	43.95	+2.35	1	2765
10:26:16	43.90	44.00	44.00	+2.40	3	2764
10:26:11	43.95	44.00	43.90	+2.30	4	2761
10:26:11	43.95	44.00	43.95	+2.35	4	2757
10:26:10	43.95	44.00	43.95	+2.35	1	2753
10:26:09	43.95	44.00	43.95	+2.35	1	2752
10:26:04	43.95	44.05	43.95	+2.35	5	2751
10:26:02	43.95	44.00	44.00	+2.40	14	2746
10:25:52	43.90	44.00	44.00	+2.40	1	2732
10:25:49	43.90	44.00	44.00	+2.40	1	2731
10:25:48	43.95	44.00	43.95	+2.35	1	2730
10:25:47	43.95	44.00	43.95	+2.35	1	2729
10:25:46	44.00	44.05	44.00	+2.40	4	2728
10:25:40	44.00	44.10	44.00	+2.40	1	2724
10:25:40	43.95	44.00	44.00	+2.40	10	2723
10:25:40	43.95	44.00	44.00	+2.40	2	2713
10:25:39	44.00	44.10	44.00	+2.40	3	2711
10:25:39	44.05	44.10	44.05	+2.45	1	2708
10:25:39	44.05	44.10	44.05	+2.45	1	2707
10:25:39	44.00	44.05	44.05	+2.45	1	2706
10:25:38	44.00	44.10	44.00	+2.40	5	2705
10:25:27	44.00	44.05	44.05	+2.45	1	2700
10:25:26	44.00	44.05	44.05	+2.45	1	2699
10:25:21	44.00	44.05	44.05	+2.45	2	2698
10:25:21	44.10	44.15	44.05	+2.45	2	2696
10:25:21	44.10	44.15	44.10	+2.50	1	2694
10:25:20	44.10	44.15	44.15	+2.55	1	2693
10:25:19	44.05	44.10	44.10	+2.50	2	2692
10:25:18	44.05	44.10	44.05	+2.45	1	2690
10:25:16	44.10	44.15	44.10	+2.50	1	2689
10:25:13	44.10	44.15	44.10	+2.50	1	2688
10:25:10	44.10	44.15	44.10	+2.50	1	2687
10:25:10	44.05	44.15	44.15	+2.55	2	2686
10:25:10	44.00	44.10	44.10	+2.50	18	2684
10:25:09	44.00	44.05	44.05	+2.45	11	2666
10:25:09	44.00	44.05	44.05	+2.45	1	2655
10:25:09	43.95	44.00	44.00	+2.40	8	2654
10:25:09	43.95	44.00	44.00	+2.40	13	2646
10:25:09	43.90	43.95	43.95	+2.35	28	2633
10:25:08	43.90	43.95	43.90	+2.30	1	2605
10:25:07	43.85	43.90	43.90	+2.30	1	2604
10:25:04	43.85	43.90	43.90	+2.30	1	2603
10:25:01	43.90	43.95	43.90	+2.30	1	2602
10:24:58	43.85	43.90	43.90	+2.30	1	2601
10:24:55	43.90	43.95	43.90	+2.30	2	2600
10:24:51	43.90	43.95	43.95	+2.35	2	2598
10:24:51	43.90	43.95	43.95	+2.35	1	2596
10:24:51	43.90	43.95	43.90	+2.30	1	2595
10:24:48	43.90	43.95	43.95	+2.35	1	2594
10:24:48	43.90	44.00	44.00	+2.40	1	2593
10:24:48	43.95	44.00	43.95	+2.35	2	2592
10:24:46	43.95	44.00	44.00	+2.40	2	2590
10:24:43	43.90	43.95	44.00	+2.40	2	2588
10:24:43	43.90	43.95	43.95	+2.35	1	2586
10:24:43	43.90	43.95	43.90	+2.30	1	2585
10:24:38	43.90	44.00	43.85	+2.25	4	2584
10:24:38	43.90	44.00	43.90	+2.30	1	2580
10:24:37	43.90	43.95	43.95	+2.35	2	2579
10:24:35	43.85	44.00	44.00	+2.40	2	2577
10:24:34	43.85	43.95	43.95	+2.35	1	2575
10:24:31	43.85	43.90	43.90	+2.30	3	2574
10:24:31	43.85	43.90	43.90	+2.30	4	2571
10:24:31	43.95	44.00	43.90	+2.30	1	2567
10:24:31	43.95	44.00	43.95	+2.35	2	2566
10:24:31	43.90	43.95	43.95	+2.35	1	2564
10:24:29	43.95	44.00	43.95	+2.35	1	2563
10:24:27	43.90	44.00	44.00	+2.40	1	2562
10:24:26	43.95	44.00	43.95	+2.35	1	2561
10:24:26	43.95	44.00	43.95	+2.35	1	2560
10:24:25	43.95	44.00	44.00	+2.40	1	2559
10:24:25	43.95	44.00	43.95	+2.35	1	2558
10:24:21	43.95	44.00	43.95	+2.35	1	2557
10:24:21	43.95	44.00	43.95	+2.35	2	2556
10:24:19	43.95	44.00	43.95	+2.35	1	2554
10:24:19	43.95	44.00	44.00	+2.40	1	2553
10:24:18	43.95	44.00	43.95	+2.35	3	2552
10:24:14	43.80	43.95	43.95	+2.35	3	2549
10:24:13	43.85	44.05	44.05	+2.45	1	2546
10:24:13	43.85	44.05	44.05	+2.45	1	2545
10:24:11	43.95	44.05	43.95	+2.35	1	2544
10:24:07	43.95	44.05	43.95	+2.35	2	2543
10:24:07	43.95	44.00	44.00	+2.40	1	2541
10:24:07	43.85	44.00	44.00	+2.40	81	2540
10:24:06	43.90	43.95	43.95	+2.35	86	2459
10:24:06	43.85	43.90	43.90	+2.30	25	2373
10:24:06	43.80	43.85	43.85	+2.25	7	2348
10:24:06	43.80	43.85	43.80	+2.20	2	2341
10:24:01	43.70	43.80	43.80	+2.20	3	2339
10:24:00	43.70	43.80	43.80	+2.20	1	2336
10:23:53	43.70	43.75	43.75	+2.15	1	2335
10:23:52	43.75	43.90	43.75	+2.15	1	2334
10:23:51	43.65	43.80	43.80	+2.20	6	2333
10:23:51	43.65	43.70	43.70	+2.10	3	2327
10:23:51	43.65	43.70	43.70	+2.10	1	2324
10:23:51	43.70	43.80	43.70	+2.10	1	2323
10:23:38	43.70	43.90	43.70	+2.10	1	2322
10:23:38	43.65	43.80	43.80	+2.20	2	2321
10:23:37	43.70	43.85	43.70	+2.10	1	2319
10:23:37	43.70	43.85	43.85	+2.25	2	2318
10:23:36	43.75	43.90	43.75	+2.15	1	2316
10:23:36	43.75	43.85	43.85	+2.25	1	2315
10:23:35	43.85	43.90	43.85	+2.25	1	2314
10:23:35	43.75	43.90	43.90	+2.30	1	2313
10:23:35	43.80	43.90	43.80	+2.20	1	2312
10:23:34	43.75	43.85	43.85	+2.25	2	2311
10:23:34	43.85	43.90	43.80	+2.20	1	2309
10:23:34	43.85	43.90	43.85	+2.25	2	2308
10:23:33	43.90	43.95	43.90	+2.30	1	2306
10:23:33	43.85	43.90	43.90	+2.30	1	2305
10:23:33	43.85	43.90	43.85	+2.25	1	2304
10:23:32	43.85	43.95	43.95	+2.35	3	2303
10:23:32	43.85	43.90	43.90	+2.30	3	2300
10:23:31	43.90	43.95	43.90	+2.30	1	2297
10:23:31	43.85	43.90	43.90	+2.30	2	2296
10:23:28	43.80	43.90	43.90	+2.30	1	2294
10:23:28	43.80	43.90	43.90	+2.30	8	2293
10:23:26	43.75	43.90	43.90	+2.30	4	2285
10:23:23	43.75	43.85	43.85	+2.25	2	2281
10:23:23	43.70	43.80	43.80	+2.20	8	2279
10:23:23	43.70	43.75	43.75	+2.15	4	2271
10:23:21	43.65	43.70	43.70	+2.10	2	2267
10:23:19	43.55	43.65	43.65	+2.05	2	2265
10:23:19	43.55	43.65	43.65	+2.05	3	2263
10:23:11	43.55	43.65	43.65	+2.05	1	2260
10:23:05	43.55	43.70	43.70	+2.10	3	2259
10:23:04	43.55	43.70	43.70	+2.10	1	2256
10:23:04	43.55	43.70	43.70	+2.10	1	2255
10:23:03	43.60	43.75	43.60	+2.00	1	2254
10:23:02	43.60	43.65	43.65	+2.05	1	2253
10:22:58	43.60	43.70	43.70	+2.10	1	2252
10:22:58	43.55	43.65	43.65	+2.05	10	2251
10:22:58	43.55	43.65	43.65	+2.05	1	2241
10:22:54	43.65	43.75	43.75	+2.15	1	2240
10:22:54	43.65	43.70	43.70	+2.10	1	2239
10:22:54	43.65	43.70	43.70	+2.10	10	2238
10:22:53	43.55	43.65	43.65	+2.05	3	2228
10:22:53	43.55	43.60	43.60	+2.00	11	2225
10:22:50	43.45	43.50	43.50	+1.90	33	2214
10:22:47	43.40	43.50	43.50	+1.90	1	2181
10:22:46	43.40	43.50	43.50	+1.90	5	2180
10:22:46	43.35	43.45	43.45	+1.85	18	2175
10:22:46	43.30	43.40	43.40	+1.80	14	2157
10:22:46	43.30	43.40	43.40	+1.80	1	2143
10:22:46	43.25	43.35	43.35	+1.75	3	2142
10:22:46	43.25	43.35	43.35	+1.75	31	2139
10:22:46	43.20	43.30	43.30	+1.70	1	2108
10:22:46	43.20	43.30	43.30	+1.70	31	2107
10:22:46	43.20	43.25	43.25	+1.65	4	2076
10:22:46	43.15	43.25	43.25	+1.65	10	2072
10:22:43	43.15	43.20	43.20	+1.60	22	2062
10:22:43	43.05	43.15	43.15	+1.55	10	2040
10:22:43	43.00	43.10	43.10	+1.50	6	2030
10:22:43	42.95	43.05	43.10	+1.50	13	2024
10:22:43	42.95	43.05	43.05	+1.45	2	2011
10:22:39	42.95	43.05	43.05	+1.45	10	2009
10:22:20	42.95	43.00	43.00	+1.40	2	1999
10:22:17	42.95	43.00	43.00	+1.40	5	1997
10:22:17	42.90	42.95	42.95	+1.35	1	1992
10:22:14	42.90	42.95	42.95	+1.35	1	1991
10:21:56	42.90	42.95	42.95	+1.35	1	1990
10:21:13	42.90	42.95	42.95	+1.35	1	1989
10:21:05	42.90	42.95	42.95	+1.35	3	1988
10:20:41	42.90	42.95	42.95	+1.35	2	1985
10:20:35	42.90	42.95	42.95	+1.35	1	1983
10:20:05	42.90	42.95	42.90	+1.30	1	1982
10:19:40	42.85	42.90	42.90	+1.30	1	1981
10:19:18	42.85	42.90	42.90	+1.30	1	1980
10:19:01	42.85	42.90	42.85	+1.25	1	1979
10:18:53	42.80	42.85	42.85	+1.25	1	1978
10:18:27	42.80	42.85	42.85	+1.25	1	1977
10:18:14	42.75	42.80	42.80	+1.20	1	1976
10:17:55	42.80	42.85	42.80	+1.20	5	1975
10:17:51	42.80	42.85	42.80	+1.20	1	1970
10:17:40	42.80	42.85	42.80	+1.20	1	1969
10:17:15	42.80	42.85	42.80	+1.20	1	1968
10:17:15	42.75	42.80	42.80	+1.20	1	1967
10:15:48	42.75	42.85	42.75	+1.15	3	1966
10:15:21	42.75	42.85	42.75	+1.15	5	1963
10:13:51	42.70	42.75	42.75	+1.15	27	1958
10:13:43	42.70	42.75	42.75	+1.15	2	1931
10:13:21	42.70	42.75	42.75	+1.15	1	1929
10:13:21	42.75	42.80	42.75	+1.15	3	1928
10:13:16	42.75	42.80	42.80	+1.20	1	1925
10:12:59	42.75	42.80	42.80	+1.20	1	1924
10:12:20	42.75	42.80	42.80	+1.20	1	1923
10:12:11	42.70	42.80	42.70	+1.10	1	1922
10:12:09	42.70	42.75	42.75	+1.15	1	1921
10:12:05	42.70	42.75	42.75	+1.15	2	1920
10:11:52	42.70	42.75	42.75	+1.15	5	1918
10:11:35	42.75	42.80	42.75	+1.15	1	1913
10:11:34	42.75	42.80	42.75	+1.15	1	1912
10:11:34	42.75	42.80	42.75	+1.15	6	1911
10:11:32	42.70	42.75	42.75	+1.15	2	1905
10:11:13	42.75	42.80	42.75	+1.15	6	1903
10:11:07	42.80	42.85	42.80	+1.20	8	1897
10:11:07	42.80	42.85	42.80	+1.20	22	1889
10:11:07	42.85	42.90	42.85	+1.25	30	1867
10:11:05	42.90	42.95	42.90	+1.30	3	1837
10:10:29	42.85	42.90	42.90	+1.30	1	1834
10:10:21	42.85	42.90	42.85	+1.25	1	1833
10:10:15	42.85	42.90	42.85	+1.25	2	1832
10:10:13	42.85	42.90	42.90	+1.30	2	1830
10:09:59	42.85	42.90	42.85	+1.25	5	1828
10:09:55	42.85	42.90	42.85	+1.25	1	1823
10:09:41	42.85	42.90	42.85	+1.25	5	1822
10:09:17	42.85	42.90	42.85	+1.25	1	1817
10:09:07	42.85	42.90	42.85	+1.25	1	1816
10:08:07	42.85	42.90	42.85	+1.25	1	1815
10:07:14	42.90	42.95	42.90	+1.30	12	1814
10:07:06	42.95	43.00	42.95	+1.35	14	1802
10:07:06	43.00	43.05	43.00	+1.40	3	1788
10:06:53	43.00	43.05	43.00	+1.40	7	1785
10:06:53	43.00	43.05	43.00	+1.40	1	1778
10:06:07	43.00	43.10	43.00	+1.40	1	1777
10:05:56	42.95	43.00	43.00	+1.40	8	1776
10:05:34	43.00	43.05	43.00	+1.40	1	1768
10:05:34	43.00	43.05	43.00	+1.40	1	1767
10:04:49	42.95	43.00	43.00	+1.40	1	1766
10:03:26	43.00	43.05	43.00	+1.40	4	1765
10:03:11	43.05	43.10	43.05	+1.45	3	1761
10:02:58	43.05	43.15	43.05	+1.45	1	1758
10:02:44	43.10	43.15	43.10	+1.50	2	1757
10:01:02	43.00	43.05	43.10	+1.50	2	1755
10:01:02	43.00	43.05	43.05	+1.45	1	1753
10:01:01	43.05	43.10	43.05	+1.45	2	1752
10:00:47	43.10	43.15	43.10	+1.50	6	1750
10:00:47	43.10	43.15	43.10	+1.50	9	1744
10:00:39	43.10	43.15	43.15	+1.55	2	1735
10:00:24	43.10	43.15	43.15	+1.55	1	1733
10:00:16	43.10	43.15	43.15	+1.55	1	1732
10:00:06	43.10	43.15	43.15	+1.55	1	1731
09:59:40	43.05	43.10	43.10	+1.50	11	1730
09:59:31	43.05	43.10	43.10	+1.50	2	1719
09:58:46	43.05	43.10	43.10	+1.50	1	1717
09:58:23	43.05	43.10	43.10	+1.50	1	1716
09:57:26	43.05	43.10	43.10	+1.50	2	1715
09:57:09	43.00	43.10	43.10	+1.50	1	1713
09:56:58	43.00	43.10	43.10	+1.50	1	1712
09:56:41	43.05	43.10	43.05	+1.45	1	1711
09:56:41	42.95	43.05	43.05	+1.45	1	1710
09:56:40	42.95	43.00	43.00	+1.40	1	1709
09:56:40	43.00	43.05	43.00	+1.40	19	1708
09:55:04	42.95	43.00	43.00	+1.40	3	1689
09:55:04	42.95	43.00	43.00	+1.40	1	1686
09:54:44	42.90	42.95	42.95	+1.35	1	1685
09:54:38	42.90	42.95	42.95	+1.35	1	1684
09:53:53	42.85	42.90	42.90	+1.30	2	1683
09:53:46	42.90	42.95	42.90	+1.30	1	1681
09:53:37	42.85	42.90	42.90	+1.30	1	1680
09:53:36	42.90	42.95	42.90	+1.30	1	1679
09:53:36	42.90	43.00	42.90	+1.30	6	1678
09:53:36	42.95	43.00	42.95	+1.35	1	1672
09:52:58	42.95	43.00	42.95	+1.35	1	1671
09:52:48	42.90	42.95	42.95	+1.35	1	1670
09:52:34	42.95	43.00	42.95	+1.35	1	1669
09:52:24	42.90	42.95	42.95	+1.35	1	1668
09:52:17	42.85	42.90	42.95	+1.35	1	1667
09:52:17	42.85	42.90	42.90	+1.30	2	1666
09:51:48	42.85	42.90	42.90	+1.30	2	1664
09:51:11	42.90	42.95	42.90	+1.30	8	1662
09:51:11	42.95	43.05	42.95	+1.35	61	1654
09:51:11	43.00	43.05	43.00	+1.40	16	1593
09:51:11	43.00	43.05	43.00	+1.40	5	1577
09:51:04	43.05	43.10	43.05	+1.45	6	1572
09:51:04	43.05	43.10	43.05	+1.45	2	1566
09:50:29	43.10	43.15	43.10	+1.50	1	1564
09:50:21	43.05	43.10	43.05	+1.45	1	1563
09:50:02	43.05	43.10	43.10	+1.50	1	1562
09:49:55	43.05	43.10	43.05	+1.45	1	1561
09:49:45	43.10	43.15	43.10	+1.50	6	1560
09:48:58	43.10	43.15	43.15	+1.55	2	1554
09:48:57	43.10	43.15	43.10	+1.50	1	1552
09:48:49	43.10	43.15	43.10	+1.50	2	1551
09:48:33	43.10	43.15	43.10	+1.50	1	1549
09:48:24	43.15	43.20	43.15	+1.55	1	1548
09:48:18	43.15	43.20	43.15	+1.55	1	1547
09:48:17	43.15	43.20	43.15	+1.55	1	1546
09:47:52	43.10	43.15	43.15	+1.55	4	1545
09:47:49	43.10	43.15	43.15	+1.55	1	1541
09:47:12	43.15	43.20	43.15	+1.55	2	1540
09:47:09	43.15	43.20	43.15	+1.55	2	1538
09:46:59	43.15	43.20	43.15	+1.55	1	1536
09:46:58	43.15	43.20	43.15	+1.55	1	1535
09:46:58	43.15	43.20	43.20	+1.60	3	1534
09:46:45	43.15	43.20	43.15	+1.55	1	1531
09:46:24	43.15	43.20	43.20	+1.60	1	1530
09:46:16	43.20	43.25	43.20	+1.60	12	1529
09:46:16	43.20	43.25	43.20	+1.60	2	1517
09:45:22	43.20	43.25	43.20	+1.60	1	1515
09:45:15	43.20	43.25	43.20	+1.60	1	1514
09:45:03	43.25	43.30	43.25	+1.65	4	1513
09:44:55	43.25	43.30	43.25	+1.65	1	1509
09:44:31	43.20	43.30	43.20	+1.60	1	1508
09:44:21	43.20	43.30	43.30	+1.70	2	1507
09:44:12	43.25	43.30	43.25	+1.65	1	1505
09:44:11	43.25	43.30	43.25	+1.65	1	1504
09:43:41	43.25	43.30	43.25	+1.65	1	1503
09:43:33	43.25	43.30	43.25	+1.65	1	1502
09:42:52	43.20	43.25	43.25	+1.65	2	1501
09:42:49	43.20	43.25	43.20	+1.60	1	1499
09:42:16	43.25	43.30	43.30	+1.70	1	1498
09:42:05	43.20	43.25	43.25	+1.65	1	1497
09:42:00	43.20	43.25	43.20	+1.60	1	1496
09:41:45	43.15	43.20	43.20	+1.60	1	1495
09:41:45	43.20	43.30	43.20	+1.60	4	1494
09:41:42	43.20	43.25	43.25	+1.65	1	1490
09:41:42	43.25	43.30	43.25	+1.65	2	1489
09:41:37	43.20	43.25	43.25	+1.65	1	1487
09:41:32	43.15	43.20	43.20	+1.60	1	1486
09:41:31	43.20	43.30	43.20	+1.60	1	1485
09:41:19	43.15	43.20	43.20	+1.60	2	1484
09:41:10	43.15	43.20	43.20	+1.60	1	1482
09:41:08	43.20	43.30	43.20	+1.60	3	1481
09:40:45	43.20	43.25	43.25	+1.65	1	1478
09:40:32	43.20	43.25	43.25	+1.65	3	1477
09:40:15	43.20	43.25	43.15	+1.55	2	1474
09:40:15	43.20	43.25	43.20	+1.60	1	1472
09:40:14	43.10	43.15	43.15	+1.55	12	1471
09:39:50	43.15	43.25	43.15	+1.55	12	1459
09:39:44	43.25	43.30	43.25	+1.65	1	1447
09:39:44	43.15	43.25	43.25	+1.65	1	1446
09:39:42	43.20	43.30	43.15	+1.55	4	1445
09:39:42	43.20	43.30	43.20	+1.60	6	1441
09:39:36	43.20	43.25	43.25	+1.65	1	1435
09:39:29	43.25	43.30	43.25	+1.65	1	1434
09:39:29	43.25	43.30	43.25	+1.65	1	1433
09:39:26	43.20	43.25	43.25	+1.65	1	1432
09:39:26	43.25	43.30	43.25	+1.65	6	1431
09:39:26	43.25	43.30	43.25	+1.65	18	1425
09:39:23	43.25	43.30	43.25	+1.65	1	1407
09:39:01	43.25	43.30	43.25	+1.65	1	1406
09:38:44	43.25	43.30	43.25	+1.65	2	1405
09:38:33	43.25	43.30	43.25	+1.65	1	1403
09:38:28	43.25	43.30	43.25	+1.65	1	1402
09:38:24	43.25	43.30	43.25	+1.65	1	1401
09:38:10	43.25	43.30	43.25	+1.65	2	1400
09:38:06	43.25	43.30	43.30	+1.70	2	1398
09:38:00	43.25	43.30	43.30	+1.70	1	1396
09:37:50	43.25	43.30	43.30	+1.70	1	1395
09:37:50	43.25	43.35	43.25	+1.65	16	1394
09:37:50	43.25	43.30	43.35	+1.75	6	1378
09:37:50	43.25	43.30	43.30	+1.70	1	1372
09:37:48	43.30	43.35	43.30	+1.70	1	1371
09:37:44	43.30	43.35	43.30	+1.70	4	1370
09:37:34	43.25	43.30	43.30	+1.70	2	1366
09:37:34	43.25	43.30	43.30	+1.70	1	1364
09:37:33	43.25	43.30	43.30	+1.70	2	1363
09:37:32	43.25	43.30	43.30	+1.70	5	1361
09:37:30	43.25	43.30	43.30	+1.70	1	1356
09:37:27	43.25	43.30	43.30	+1.70	1	1355
09:37:23	43.25	43.30	43.30	+1.70	1	1354
09:37:22	43.25	43.30	43.25	+1.65	2	1353
09:37:21	43.25	43.30	43.30	+1.70	2	1351
09:37:09	43.20	43.25	43.25	+1.65	14	1349
09:37:06	43.20	43.25	43.25	+1.65	1	1335
09:36:58	43.20	43.25	43.25	+1.65	4	1334
09:36:58	43.15	43.20	43.20	+1.60	8	1330
09:36:58	43.15	43.20	43.20	+1.60	8	1322
09:36:57	43.15	43.20	43.20	+1.60	9	1314
09:36:57	43.15	43.20	43.20	+1.60	5	1305
09:36:57	43.15	43.20	43.20	+1.60	1	1300
09:36:50	43.15	43.20	43.20	+1.60	5	1299
09:36:47	43.15	43.20	43.15	+1.55	2	1294
09:36:43	43.15	43.20	43.15	+1.55	1	1292
09:36:41	43.10	43.15	43.15	+1.55	3	1291
09:36:16	43.10	43.15	43.15	+1.55	1	1288
09:36:13	43.15	43.20	43.15	+1.55	3	1287
09:36:13	43.15	43.20	43.15	+1.55	1	1284
09:35:57	43.15	43.20	43.15	+1.55	1	1283
09:35:53	43.15	43.20	43.15	+1.55	1	1282
09:35:26	43.15	43.20	43.15	+1.55	1	1281
09:35:21	43.10	43.15	43.15	+1.55	1	1280
09:35:21	43.10	43.15	43.15	+1.55	1	1279
09:35:19	43.15	43.20	43.15	+1.55	2	1278
09:35:18	43.15	43.20	43.15	+1.55	1	1276
09:35:18	43.15	43.20	43.20	+1.60	2	1275
09:35:14	43.15	43.20	43.15	+1.55	5	1273
09:34:58	43.05	43.15	43.15	+1.55	3	1268
09:34:57	43.05	43.10	43.10	+1.50	1	1265
09:34:57	43.10	43.15	43.10	+1.50	4	1264
09:34:55	43.10	43.15	43.15	+1.55	1	1260
09:34:50	43.10	43.15	43.15	+1.55	3	1259
09:34:48	43.05	43.10	43.10	+1.50	15	1256
09:34:48	43.05	43.10	43.10	+1.50	5	1241
09:34:45	43.00	43.05	43.05	+1.45	2	1236
09:34:17	43.00	43.05	43.05	+1.45	7	1234
09:34:17	43.00	43.05	43.05	+1.45	5	1227
09:34:17	42.95	43.00	43.00	+1.40	22	1222
09:34:17	42.95	43.00	43.00	+1.40	1	1200
09:33:46	43.00	43.05	43.00	+1.40	3	1199
09:33:44	43.00	43.05	43.00	+1.40	1	1196
09:33:30	43.00	43.05	43.00	+1.40	1	1195
09:33:12	43.00	43.05	43.05	+1.45	1	1194
09:33:03	43.00	43.05	43.05	+1.45	1	1193
09:32:58	43.05	43.10	43.05	+1.45	7	1192
09:32:53	43.05	43.10	43.05	+1.45	1	1185
09:32:34	43.10	43.15	43.10	+1.50	3	1184
09:32:08	43.05	43.10	43.10	+1.50	1	1181
09:31:46	43.10	43.15	43.10	+1.50	1	1180
09:31:37	43.05	43.15	43.15	+1.55	1	1179
09:31:36	43.05	43.10	43.10	+1.50	2	1178
09:31:36	43.00	43.10	43.10	+1.50	5	1176
09:31:36	43.00	43.10	43.10	+1.50	1	1171
09:31:36	43.00	43.10	43.10	+1.50	1	1170
09:31:36	42.90	43.05	43.05	+1.45	4	1169
09:31:36	42.85	43.00	43.00	+1.40	26	1165
09:31:35	42.85	42.95	42.95	+1.35	4	1139
09:31:18	42.90	42.95	42.90	+1.30	1	1135
09:31:15	42.90	42.95	42.95	+1.35	4	1134
09:30:14	42.80	42.95	42.95	+1.35	3	1130
09:30:09	42.80	43.00	42.80	+1.20	1	1127
09:29:51	42.90	43.00	42.80	+1.20	7	1126
09:29:51	42.90	43.00	42.85	+1.25	2	1119
09:29:51	42.90	43.00	42.90	+1.30	1	1117
09:29:49	42.95	43.00	42.95	+1.35	1	1116
09:29:34	42.80	42.90	43.00	+1.40	3	1115
09:29:34	42.80	42.90	42.95	+1.35	5	1112
09:29:34	42.80	42.90	42.90	+1.30	2	1107
09:29:32	42.90	42.95	42.90	+1.30	8	1105
09:29:04	42.95	43.00	42.90	+1.30	1	1097
09:29:04	42.95	43.00	42.95	+1.35	1	1096
09:29:03	42.85	42.95	42.95	+1.35	4	1095
09:29:03	42.85	42.90	42.90	+1.30	6	1091
09:28:58	42.80	42.85	42.85	+1.25	2	1085
09:28:27	42.80	42.85	42.85	+1.25	1	1083
09:27:24	42.85	42.90	42.85	+1.25	2	1082
09:27:22	42.80	42.85	42.85	+1.25	1	1080
09:27:07	42.75	42.80	42.80	+1.20	1	1079
09:26:40	42.80	42.90	42.80	+1.20	2	1078
09:26:29	42.75	42.80	42.80	+1.20	1	1076
09:26:29	42.80	42.90	42.80	+1.20	2	1075
09:25:54	42.80	42.95	42.80	+1.20	1	1073
09:25:51	42.90	42.95	42.90	+1.30	1	1072
09:25:51	42.90	42.95	42.90	+1.30	1	1071
09:25:43	42.90	42.95	42.95	+1.35	1	1070
09:25:41	42.90	42.95	42.90	+1.30	1	1069
09:25:32	42.80	42.90	42.90	+1.30	2	1068
09:25:31	42.80	42.90	42.80	+1.20	1	1066
09:25:30	42.80	42.90	42.80	+1.20	1	1065
09:25:27	42.80	42.90	42.80	+1.20	1	1064
09:25:23	42.80	42.90	42.80	+1.20	1	1063
09:25:13	42.75	42.90	42.75	+1.15	1	1062
09:25:13	42.80	42.90	42.80	+1.20	6	1061
09:24:33	42.80	42.90	42.80	+1.20	2	1055
09:23:44	42.80	42.90	42.95	+1.35	1	1053
09:23:44	42.80	42.90	42.90	+1.30	2	1052
09:23:36	42.85	42.90	42.85	+1.25	3	1050
09:23:32	42.85	42.90	42.90	+1.30	1	1047
09:22:58	42.80	42.95	42.95	+1.35	1	1046
09:22:37	42.85	43.00	43.00	+1.40	5	1045
09:22:29	42.85	43.00	42.80	+1.20	1	1040
09:22:29	42.85	43.00	42.85	+1.25	1	1039
09:22:28	42.85	42.90	42.95	+1.35	1	1038
09:22:28	42.85	42.90	42.90	+1.30	1	1037
09:22:25	42.85	42.90	42.85	+1.25	1	1036
09:22:06	42.75	42.80	42.80	+1.20	6	1035
09:22:06	42.75	42.80	42.80	+1.20	1	1029
09:22:06	42.80	42.90	42.80	+1.20	3	1028
09:21:41	42.80	42.95	42.80	+1.20	1	1025
09:21:38	42.90	42.95	42.90	+1.30	1	1024
09:21:38	42.80	42.90	42.90	+1.30	4	1023
09:21:37	42.80	42.90	42.80	+1.20	2	1019
09:21:30	42.85	42.90	42.85	+1.25	1	1017
09:21:10	42.80	42.90	42.80	+1.20	1	1016
09:21:09	42.80	42.90	42.80	+1.20	1	1015
09:21:02	42.80	42.85	42.85	+1.25	1	1014
09:20:56	42.80	42.90	42.90	+1.30	1	1013
09:20:22	42.80	42.95	42.95	+1.35	1	1012
09:20:21	42.80	42.95	42.80	+1.20	2	1011
09:20:18	42.80	42.95	42.80	+1.20	1	1009
09:20:14	42.80	42.95	42.80	+1.20	1	1008
09:20:11	42.75	42.80	42.80	+1.20	1	1007
09:19:51	42.80	42.85	42.80	+1.20	1	1006
09:19:49	42.80	42.85	42.80	+1.20	1	1005
09:19:44	42.80	42.85	42.80	+1.20	1	1004
09:19:31	42.85	42.95	42.85	+1.25	8	1003
09:19:19	42.85	42.95	42.95	+1.35	1	995
09:19:18	42.90	42.95	42.90	+1.30	1	994
09:19:04	42.95	43.00	42.95	+1.35	1	993
09:19:03	42.85	42.90	42.95	+1.35	4	992
09:19:03	42.85	42.90	42.90	+1.30	1	988
09:19:00	42.90	42.95	42.90	+1.30	2	987
09:18:59	42.90	42.95	42.90	+1.30	10	985
09:18:59	42.95	43.00	42.95	+1.35	3	975
09:18:56	42.95	43.00	43.00	+1.40	10	972
09:18:55	42.95	43.00	42.95	+1.35	3	962
09:18:47	42.95	43.00	42.95	+1.35	1	959
09:18:45	42.95	43.00	42.95	+1.35	1	958
09:18:45	42.95	43.00	42.95	+1.35	1	957
09:18:44	42.95	43.00	43.00	+1.40	1	956
09:18:42	42.95	43.00	42.95	+1.35	1	955
09:18:23	42.95	43.00	43.00	+1.40	1	954
09:18:23	42.95	43.00	43.00	+1.40	6	953
09:18:19	42.95	43.00	43.00	+1.40	1	947
09:18:15	42.95	43.00	43.00	+1.40	4	946
09:18:15	43.05	43.15	43.00	+1.40	3	942
09:18:15	43.05	43.15	43.05	+1.45	2	939
09:18:11	43.00	43.05	43.05	+1.45	1	937
09:18:10	43.00	43.05	43.05	+1.45	1	936
09:18:05	43.00	43.05	43.05	+1.45	2	935
09:17:51	43.00	43.05	43.05	+1.45	1	933
09:17:50	43.05	43.15	43.05	+1.45	5	932
09:17:42	43.05	43.10	43.10	+1.50	1	927
09:17:42	43.10	43.15	43.10	+1.50	1	926
09:17:39	43.05	43.10	43.10	+1.50	1	925
09:17:35	43.10	43.15	43.10	+1.50	3	924
09:17:35	43.10	43.15	43.10	+1.50	1	921
09:17:32	43.10	43.15	43.10	+1.50	1	920
09:17:30	43.10	43.15	43.15	+1.55	1	919
09:17:26	43.10	43.15	43.15	+1.55	1	918
09:17:25	43.10	43.15	43.15	+1.55	1	917
09:17:24	43.10	43.15	43.15	+1.55	1	916
09:17:22	43.10	43.15	43.15	+1.55	3	915
09:17:21	43.05	43.10	43.10	+1.50	8	912
09:17:20	43.05	43.10	43.10	+1.50	1	904
09:17:14	43.05	43.10	43.10	+1.50	1	903
09:17:08	43.05	43.10	43.10	+1.50	1	902
09:17:08	43.00	43.05	43.05	+1.45	15	901
09:17:08	42.95	43.00	43.00	+1.40	10	886
09:16:58	42.90	42.95	42.95	+1.35	2	876
09:16:58	42.90	42.95	42.90	+1.30	1	874
09:16:46	42.90	42.95	42.95	+1.35	1	873
09:16:40	42.85	42.90	42.90	+1.30	1	872
09:16:23	42.90	43.00	42.90	+1.30	1	871
09:16:15	42.85	42.95	42.95	+1.35	1	870
09:16:15	42.90	42.95	42.85	+1.25	6	869
09:16:15	42.90	42.95	42.90	+1.30	4	863
09:16:14	42.90	42.95	42.95	+1.35	1	859
09:16:00	42.90	42.95	42.95	+1.35	1	858
09:15:35	42.95	43.00	42.95	+1.35	4	857
09:15:17	42.90	42.95	42.95	+1.35	1	853
09:15:01	42.95	43.05	42.95	+1.35	2	852
09:15:00	42.95	43.05	43.05	+1.45	1	850
09:14:53	42.95	43.00	43.00	+1.40	1	849
09:14:48	42.95	43.00	43.00	+1.40	1	848
09:14:42	42.95	43.00	43.10	+1.50	5	847
09:14:42	42.95	43.00	43.05	+1.45	4	842
09:14:42	42.95	43.00	43.00	+1.40	1	838
09:14:41	43.00	43.05	43.00	+1.40	3	837
09:14:25	43.05	43.10	43.05	+1.45	1	834
09:14:14	42.95	43.05	43.05	+1.45	3	833
09:14:11	42.90	43.00	43.00	+1.40	13	830
09:14:11	42.90	43.00	43.00	+1.40	1	817
09:14:11	42.90	43.00	42.85	+1.25	5	816
09:14:11	42.90	43.00	42.90	+1.30	5	811
09:14:04	42.85	42.95	42.95	+1.35	3	806
09:14:04	42.80	42.85	42.95	+1.35	1	803
09:14:04	42.80	42.85	42.90	+1.30	4	802
09:14:04	42.80	42.85	42.85	+1.25	1	798
09:13:49	42.80	42.85	42.80	+1.20	1	797
09:13:33	42.80	42.85	42.80	+1.20	1	796
09:13:32	42.80	42.85	42.85	+1.25	1	795
09:13:31	42.80	42.85	42.85	+1.25	1	794
09:13:11	42.80	42.85	42.85	+1.25	1	793
09:13:07	42.80	42.85	42.80	+1.20	1	792
09:13:01	42.80	42.85	42.80	+1.20	1	791
09:12:51	42.80	42.85	42.75	+1.15	22	790
09:12:51	42.80	42.85	42.80	+1.20	8	768
09:12:35	42.80	42.85	42.80	+1.20	1	760
09:11:58	42.80	42.85	42.80	+1.20	1	759
09:11:52	42.80	42.85	42.80	+1.20	1	758
09:11:51	42.80	42.85	42.80	+1.20	3	757
09:11:51	42.80	42.85	42.85	+1.25	3	754
09:11:38	42.80	42.85	42.80	+1.20	1	751
09:11:18	42.90	42.95	42.85	+1.25	4	750
09:11:18	42.90	42.95	42.90	+1.30	4	746
09:11:08	42.90	42.95	42.90	+1.30	1	742
09:11:01	42.90	42.95	42.90	+1.30	1	741
09:10:47	42.90	42.95	42.90	+1.30	1	740
09:10:30	42.90	42.95	42.90	+1.30	1	739
09:09:42	42.80	42.90	42.90	+1.30	1	738
09:09:42	42.80	42.90	42.90	+1.30	3	737
09:09:35	42.80	42.90	42.90	+1.30	3	734
09:09:35	42.85	42.90	42.85	+1.25	1	731
09:09:20	42.90	42.95	42.90	+1.30	1	730
09:09:12	42.90	42.95	42.90	+1.30	2	729
09:09:06	42.80	42.90	43.00	+1.40	3	727
09:09:06	42.80	42.90	42.95	+1.35	5	724
09:09:06	42.80	42.90	42.90	+1.30	2	719
09:09:06	42.85	42.95	42.85	+1.25	5	717
09:09:04	42.90	43.00	42.90	+1.30	3	712
09:09:03	42.95	43.05	42.95	+1.35	4	709
09:08:50	43.00	43.05	43.00	+1.40	1	705
09:08:46	43.00	43.10	43.00	+1.40	18	704
09:08:46	43.05	43.10	43.05	+1.45	4	686
09:08:39	43.05	43.10	43.05	+1.45	1	682
09:08:38	43.05	43.10	43.10	+1.50	1	681
09:08:34	43.10	43.15	43.10	+1.50	1	680
09:08:30	43.10	43.15	43.10	+1.50	1	679
09:08:29	43.00	43.10	43.10	+1.50	1	678
09:08:28	43.10	43.15	43.10	+1.50	2	677
09:08:18	43.10	43.15	43.10	+1.50	2	675
09:08:14	43.10	43.15	43.10	+1.50	1	673
09:08:14	43.00	43.10	43.10	+1.50	1	672
09:08:14	43.00	43.10	43.10	+1.50	2	671
09:08:08	43.00	43.10	43.10	+1.50	1	669
09:08:03	42.95	43.00	43.00	+1.40	2	668
09:08:03	42.95	43.00	43.00	+1.40	1	666
09:08:01	42.95	43.00	43.00	+1.40	1	665
09:08:01	42.95	43.00	43.00	+1.40	1	664
09:07:58	42.95	43.00	43.00	+1.40	6	663
09:07:58	42.95	43.00	43.00	+1.40	1	657
09:07:56	42.95	43.00	43.00	+1.40	7	656
09:07:56	42.95	43.00	43.00	+1.40	4	649
09:07:56	42.95	43.00	43.00	+1.40	20	645
09:07:56	42.95	43.00	43.00	+1.40	66	625
09:07:54	42.90	42.95	42.95	+1.35	7	559
09:07:53	42.80	42.90	42.90	+1.30	3	552
09:07:53	42.80	42.90	42.90	+1.30	2	549
09:07:49	42.80	42.90	42.90	+1.30	1	547
09:07:48	42.85	42.90	42.80	+1.20	9	546
09:07:48	42.85	42.90	42.85	+1.25	1	537
09:07:44	42.85	42.90	42.85	+1.25	2	536
09:07:44	42.85	42.90	42.90	+1.30	5	534
09:07:38	42.80	42.85	42.85	+1.25	1	529
09:07:31	42.85	42.90	42.85	+1.25	2	528
09:07:22	42.80	42.85	42.85	+1.25	1	526
09:06:42	42.85	42.90	42.90	+1.30	1	525
09:06:41	42.90	43.00	42.90	+1.30	1	524
09:06:41	42.90	42.95	43.00	+1.40	1	523
09:06:41	42.90	42.95	42.95	+1.35	1	522
09:06:31	42.95	43.00	42.95	+1.35	1	521
09:06:28	42.90	43.00	43.00	+1.40	4	520
09:06:27	42.90	43.00	42.90	+1.30	1	516
09:06:25	42.90	42.95	42.95	+1.35	1	515
09:06:24	42.90	42.95	42.95	+1.35	1	514
09:06:24	42.85	42.90	42.90	+1.30	30	513
09:06:24	42.85	42.90	42.90	+1.30	8	483
09:06:24	42.80	42.85	42.85	+1.25	2	475
09:06:24	42.75	42.85	42.85	+1.25	7	473
09:06:23	42.75	42.80	42.85	+1.25	1	466
09:06:23	42.75	42.80	42.80	+1.20	1	465
09:06:16	42.75	42.80	42.80	+1.20	1	464
09:06:16	42.75	42.80	42.80	+1.20	1	463
09:06:11	42.70	42.75	42.75	+1.15	4	462
09:06:11	42.70	42.75	42.70	+1.10	1	458
09:06:09	42.65	42.75	42.65	+1.05	1	457
09:06:03	42.65	42.70	42.65	+1.05	1	456
09:06:02	42.70	42.75	42.70	+1.10	7	455
09:06:02	42.70	42.75	42.70	+1.10	9	448
09:06:02	42.60	42.70	42.70	+1.10	4	439
09:06:00	42.65	42.70	42.65	+1.05	4	435
09:05:53	42.65	42.70	42.70	+1.10	2	431
09:05:44	42.70	42.75	42.70	+1.10	1	429
09:05:44	42.65	42.70	42.70	+1.10	1	428
09:05:44	42.65	42.70	42.70	+1.10	2	427
09:05:37	42.65	42.70	42.70	+1.10	1	425
09:05:32	42.65	42.70	42.70	+1.10	1	424
09:05:29	42.60	42.70	42.60	+1.00	1	423
09:05:28	42.60	42.65	42.65	+1.05	1	422
09:05:28	42.60	42.65	42.60	+1.00	1	421
09:05:24	42.55	42.60	42.60	+1.00	1	420
09:05:14	42.65	42.70	42.55	+0.95	3	419
09:05:14	42.65	42.70	42.60	+1.00	6	416
09:05:14	42.65	42.70	42.65	+1.05	1	410
09:05:07	42.60	42.65	42.65	+1.05	2	409
09:05:07	42.55	42.60	42.60	+1.00	1	407
09:05:06	42.55	42.60	42.60	+1.00	18	406
09:05:06	42.50	42.60	42.60	+1.00	1	388
09:05:01	42.55	42.60	42.55	+0.95	1	387
09:05:01	42.55	42.60	42.55	+0.95	1	386
09:05:01	42.55	42.60	42.55	+0.95	1	385
09:05:00	42.55	42.60	42.60	+1.00	1	384
09:04:58	42.50	42.55	42.55	+0.95	3	383
09:04:58	42.50	42.55	42.55	+0.95	1	380
09:04:56	42.50	42.55	42.55	+0.95	2	379
09:04:44	42.50	42.55	42.50	+0.90	1	377
09:04:36	42.45	42.55	42.45	+0.85	1	376
09:04:35	42.50	42.55	42.50	+0.90	1	375
09:04:27	42.50	42.55	42.50	+0.90	3	374
09:04:14	42.50	42.55	42.55	+0.95	1	371
09:04:09	42.55	42.60	42.55	+0.95	1	370
09:04:00	42.55	42.65	42.55	+0.95	1	369
09:03:53	42.50	42.55	42.55	+0.95	4	368
09:03:51	42.50	42.55	42.50	+0.90	1	364
09:03:47	42.40	42.50	42.50	+0.90	1	363
09:03:46	42.45	42.55	42.40	+0.80	1	362
09:03:46	42.45	42.55	42.45	+0.85	1	361
09:03:40	42.45	42.55	42.55	+0.95	1	360
09:03:39	42.50	42.65	42.50	+0.90	20	359
09:03:39	42.55	42.65	42.55	+0.95	2	339
09:03:36	42.60	42.70	42.60	+1.00	1	337
09:03:25	42.70	42.75	42.70	+1.10	2	336
09:03:25	42.70	42.75	42.70	+1.10	1	334
09:03:22	42.55	42.70	42.55	+0.95	1	333
09:03:22	42.55	42.75	42.55	+0.95	5	332
09:03:15	42.65	42.80	42.65	+1.05	3	327
09:03:14	42.60	42.80	42.80	+1.20	1	324
09:03:12	42.55	42.70	42.80	+1.20	1	323
09:03:12	42.55	42.70	42.70	+1.10	4	322
09:03:11	42.70	42.80	42.70	+1.10	1	318
09:03:11	42.60	42.75	42.75	+1.15	1	317
09:03:00	42.55	42.75	42.75	+1.15	1	316
09:02:57	42.60	42.80	42.60	+1.00	2	315
09:02:57	42.70	42.80	42.70	+1.10	1	313
09:02:51	42.60	42.70	42.55	+0.95	7	312
09:02:51	42.60	42.70	42.60	+1.00	1	305
09:02:36	42.60	42.65	42.60	+1.00	6	304
09:02:35	42.60	42.70	42.60	+1.00	3	298
09:02:35	42.60	42.70	42.60	+1.00	1	295
09:02:35	42.60	42.65	42.60	+1.00	1	294
09:02:35	42.65	42.70	42.65	+1.05	9	293
09:02:34	42.65	42.75	42.75	+1.15	1	284
09:02:34	42.65	42.75	42.75	+1.15	1	283
09:02:34	42.70	42.75	42.70	+1.10	6	282
09:02:34	42.70	42.75	42.70	+1.10	6	276
09:02:27	42.65	42.75	42.75	+1.15	6	270
09:02:23	42.70	42.75	42.70	+1.10	3	264
09:02:23	42.70	42.75	42.70	+1.10	12	261
09:02:11	42.65	42.70	42.70	+1.10	1	249
09:02:03	42.65	42.75	42.75	+1.15	1	248
09:01:51	42.65	42.70	42.70	+1.10	1	247
09:01:48	42.70	42.75	42.70	+1.10	8	246
09:01:42	42.70	42.80	42.70	+1.10	1	238
09:01:37	42.70	42.75	42.70	+1.10	1	237
09:01:36	42.70	42.75	42.75	+1.15	1	236
09:01:30	42.70	42.75	42.70	+1.10	1	235
09:01:23	42.65	42.80	42.80	+1.20	1	234
09:01:23	42.75	42.85	42.75	+1.15	12	233
09:01:21	42.75	42.85	42.85	+1.25	3	221
09:01:12	42.65	42.75	42.75	+1.15	14	218
09:01:09	42.60	42.70	42.70	+1.10	2	204
09:01:09	42.65	42.70	42.65	+1.05	1	202
09:01:09	42.65	42.75	42.65	+1.05	7	201
09:01:05	42.65	42.75	42.75	+1.15	1	194
09:01:04	42.65	42.75	42.75	+1.15	1	193
09:01:02	42.65	42.75	42.75	+1.15	1	192
09:00:57	42.65	42.75	42.75	+1.15	1	191
09:00:56	42.65	42.80	42.80	+1.20	1	190
09:00:54	42.70	42.80	42.80	+1.20	3	189
09:00:53	42.70	42.80	42.80	+1.20	2	186
09:00:52	42.65	42.75	42.75	+1.15	1	184
09:00:51	42.70	42.80	42.70	+1.10	1	183
09:00:49	42.70	42.80	42.80	+1.20	1	182
09:00:45	42.70	42.80	42.70	+1.10	5	181
09:00:42	42.70	42.80	42.70	+1.10	1	176
09:00:42	42.75	42.80	42.70	+1.10	1	175
09:00:42	42.75	42.80	42.75	+1.15	2	174
09:00:42	42.75	42.80	42.75	+1.15	3	172
09:00:42	42.70	42.75	42.75	+1.15	6	169
09:00:37	42.70	42.75	42.70	+1.10	1	163
09:00:36	42.70	42.75	42.75	+1.15	1	162
09:00:24	42.70	42.75	42.70	+1.10	3	161
09:00:24	42.70	42.75	42.70	+1.10	7	158
09:00:20	42.60	42.70	42.70	+1.10	1	151
09:00:14	42.65	42.75	42.75	+1.15	1	150
09:00:11	42.70	42.75	42.70	+1.10	1	149
09:00:10	42.65	42.75	42.75	+1.15	1	148
09:00:10	42.60	42.70	42.70	+1.10	6	147
09:00:10	42.60	42.65	42.65	+1.05	3	141
09:00:10	--	--	42.60	+1.00	66	138

　

其他人也逛...

家樂福100元好禮即享券(餘額型)

【Jo Malone】香水 100ml 多款任選

MyCard 2000點虛擬點數卡

MyCard 1000點虛擬點數卡

麥當勞十塊麥克鷄塊即享券

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

麥當勞薯條(中)即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值100,000元

PChome 購物儲值3,000元

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

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

MyCard 10000點虛擬點數卡

NWT威技 10L WiFi智慧除濕機 WDH-10EN

POCO X8 Pro 8G/256G

【歐股盤後】收高

【金屬盤後】金銅價漲

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

‧中工董事改選完成　寶佳、威京...
‧代理AI熱　研調估AI與通用伺服...
‧伊朗戰事現轉機　日韓股市早盤勁揚

加密貨幣

比特幣BTC	77920.49	1,171.04	1.53%
以太幣ETH	2141.83	31.98	1.52%
瑞波幣XRP	1.38	0.02	1.43%
比特幣現金BCH	379.49	9.83	2.66%
萊特幣LTC	54.37	-0.02	-0.03%
卡達幣ADA	0.251376	0.00	1.27%
波場幣TRX	0.359140	0.00	0.90%
恆星幣XLM	0.146711	0.00	2.25%

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。