最新[公告] 錸寶:公告本公司113年第一季合併財務報告董事會召開日期熱門[公告] 影一:公告本公司董事會通過112年度財務報表

更新報價

亞　泥 (1102) 水泥工業上市遠東集團

42.75 ▲+0.25 +0.59% 2.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	5,899	42.70	54	42.75	4	42.40	43.00	42.30	42.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	42.70	42.75	42.75	+0.25	17	5899
13:30:00	42.70	42.75	42.75	+0.25	504	5882
13:24:42	42.75	42.80	42.75	+0.25	1	5378
13:24:35	42.75	42.80	42.75	+0.25	1	5377
13:24:28	42.75	42.80	42.75	+0.25	2	5376
13:24:01	42.70	42.75	42.75	+0.25	5	5374
13:24:01	42.75	42.80	42.75	+0.25	1	5369
13:24:00	42.75	42.80	42.75	+0.25	4	5368
13:23:59	42.75	42.80	42.80	+0.30	1	5364
13:23:53	42.75	42.80	42.75	+0.25	1	5363
13:23:52	42.75	42.80	42.75	+0.25	1	5362
13:23:41	42.75	42.80	42.75	+0.25	1	5361
13:23:41	42.75	42.80	42.75	+0.25	1	5360
13:23:39	42.75	42.80	42.75	+0.25	1	5359
13:23:35	42.80	42.85	42.80	+0.30	3	5358
13:23:34	42.80	42.85	42.85	+0.35	1	5355
13:23:30	42.80	42.85	42.80	+0.30	1	5354
13:23:29	42.80	42.85	42.85	+0.35	1	5353
13:23:21	42.80	42.85	42.85	+0.35	1	5352
13:23:10	42.80	42.85	42.85	+0.35	2	5351
13:23:10	42.80	42.85	42.85	+0.35	1	5349
13:23:07	42.80	42.85	42.80	+0.30	2	5348
13:23:06	42.80	42.85	42.80	+0.30	1	5346
13:23:03	42.80	42.85	42.80	+0.30	1	5345
13:22:58	42.80	42.85	42.85	+0.35	1	5344
13:22:55	42.80	42.85	42.80	+0.30	1	5343
13:22:44	42.80	42.85	42.80	+0.30	1	5342
13:22:39	42.80	42.85	42.80	+0.30	1	5341
13:22:34	42.80	42.85	42.80	+0.30	1	5340
13:22:32	42.80	42.85	42.80	+0.30	1	5339
13:22:18	42.80	42.85	42.80	+0.30	1	5338
13:22:15	42.80	42.85	42.80	+0.30	1	5337
13:22:04	42.80	42.85	42.80	+0.30	1	5336
13:22:00	42.80	42.85	42.80	+0.30	1	5335
13:21:59	42.80	42.85	42.85	+0.35	2	5334
13:21:44	42.80	42.85	42.80	+0.30	1	5332
13:21:35	42.80	42.85	42.80	+0.30	1	5331
13:20:49	42.80	42.85	42.80	+0.30	1	5330
13:20:41	42.80	42.85	42.80	+0.30	5	5329
13:20:00	42.80	42.85	42.80	+0.30	3	5324
13:19:31	42.80	42.85	42.85	+0.35	7	5321
13:19:23	42.80	42.85	42.80	+0.30	1	5314
13:19:20	42.80	42.85	42.80	+0.30	3	5313
13:19:20	42.75	42.80	42.80	+0.30	29	5310
13:18:50	42.75	42.80	42.75	+0.25	2	5281
13:18:40	42.75	42.80	42.75	+0.25	3	5279
13:18:38	42.75	42.80	42.75	+0.25	3	5276
13:18:16	42.75	42.80	42.75	+0.25	3	5273
13:17:57	42.75	42.80	42.75	+0.25	1	5270
13:17:04	42.70	42.80	42.70	+0.20	1	5269
13:16:30	42.70	42.80	42.70	+0.20	1	5268
13:16:20	42.70	42.75	42.75	+0.25	4	5267
13:16:20	42.75	42.80	42.75	+0.25	3	5263
13:16:13	42.75	42.80	42.75	+0.25	3	5260
13:15:54	42.75	42.80	42.80	+0.30	1	5257
13:15:53	42.75	42.80	42.75	+0.25	1	5256
13:15:50	42.70	42.75	42.75	+0.25	15	5255
13:15:38	42.75	42.80	42.75	+0.25	1	5240
13:15:38	42.75	42.80	42.75	+0.25	1	5239
13:15:32	42.75	42.80	42.75	+0.25	3	5238
13:15:26	42.75	42.80	42.75	+0.25	4	5235
13:15:25	42.75	42.80	42.75	+0.25	5	5231
13:15:23	42.75	42.80	42.75	+0.25	5	5226
13:15:13	42.75	42.80	42.75	+0.25	3	5221
13:15:04	42.75	42.80	42.75	+0.25	1	5218
13:15:00	42.75	42.80	42.80	+0.30	1	5217
13:14:39	42.75	42.80	42.75	+0.25	5	5216
13:14:35	42.75	42.80	42.75	+0.25	1	5211
13:14:35	42.70	42.75	42.75	+0.25	3	5210
13:14:35	42.70	42.75	42.75	+0.25	42	5207
13:14:35	42.75	42.80	42.75	+0.25	6	5165
13:14:35	42.75	42.80	42.75	+0.25	5	5159
13:14:19	42.75	42.80	42.75	+0.25	1	5154
13:14:19	42.80	42.85	42.80	+0.30	13	5153
13:14:18	42.80	42.85	42.80	+0.30	40	5140
13:14:15	42.80	42.85	42.80	+0.30	2	5100
13:14:05	42.80	42.85	42.80	+0.30	5	5098
13:14:02	42.80	42.85	42.80	+0.30	1	5093
13:14:02	42.80	42.85	42.80	+0.30	5	5092
13:13:54	42.80	42.85	42.80	+0.30	2	5087
13:13:38	42.80	42.85	42.80	+0.30	1	5085
13:13:26	42.80	42.85	42.80	+0.30	1	5084
13:13:17	42.80	42.85	42.80	+0.30	3	5083
13:13:11	42.80	42.85	42.80	+0.30	3	5080
13:12:54	42.80	42.85	42.80	+0.30	2	5077
13:12:19	42.80	42.85	42.80	+0.30	3	5075
13:12:12	42.80	42.85	42.80	+0.30	1	5072
13:12:06	42.80	42.85	42.80	+0.30	1	5071
13:11:47	42.85	42.90	42.85	+0.35	22	5070
13:11:46	42.85	42.90	42.85	+0.35	8	5048
13:11:42	42.85	42.90	42.85	+0.35	2	5040
13:11:42	42.85	42.90	42.85	+0.35	7	5038
13:11:41	42.85	42.90	42.90	+0.40	1	5031
13:11:29	42.85	42.90	42.85	+0.35	3	5030
13:11:21	42.85	42.90	42.85	+0.35	4	5027
13:11:09	42.85	42.90	42.85	+0.35	1	5023
13:10:46	42.85	42.90	42.85	+0.35	1	5022
13:10:26	42.85	42.90	42.85	+0.35	1	5021
13:10:23	42.85	42.90	42.85	+0.35	5	5020
13:10:14	42.85	42.90	42.85	+0.35	1	5015
13:10:06	42.85	42.90	42.85	+0.35	1	5014
13:09:59	42.85	42.90	42.85	+0.35	1	5013
13:09:58	42.85	42.90	42.85	+0.35	1	5012
13:09:50	42.85	42.90	42.85	+0.35	3	5011
13:09:46	42.85	42.90	42.85	+0.35	3	5008
13:09:22	42.85	42.90	42.85	+0.35	4	5005
13:09:20	42.85	42.90	42.85	+0.35	1	5001
13:09:19	42.85	42.90	42.85	+0.35	6	5000
13:08:57	42.85	42.90	42.85	+0.35	1	4994
13:08:52	42.85	42.90	42.85	+0.35	5	4993
13:08:24	42.85	42.90	42.85	+0.35	1	4988
13:08:03	42.85	42.90	42.85	+0.35	3	4987
13:07:53	42.85	42.90	42.85	+0.35	1	4984
13:07:53	42.85	42.90	42.85	+0.35	1	4983
13:07:42	42.85	42.90	42.85	+0.35	1	4982
13:07:40	42.85	42.90	42.85	+0.35	1	4981
13:07:33	42.85	42.90	42.85	+0.35	6	4980
13:07:01	42.85	42.90	42.85	+0.35	1	4974
13:06:40	42.85	42.90	42.85	+0.35	5	4973
13:06:39	42.85	42.90	42.85	+0.35	1	4968
13:06:36	42.85	42.90	42.85	+0.35	5	4967
13:06:27	42.85	42.90	42.85	+0.35	1	4962
13:06:21	42.85	42.90	42.85	+0.35	3	4961
13:05:54	42.85	42.90	42.85	+0.35	1	4958
13:05:24	42.85	42.90	42.90	+0.40	1	4957
13:05:02	42.85	42.90	42.85	+0.35	1	4956
13:05:01	42.85	42.90	42.85	+0.35	1	4955
13:04:40	42.85	42.90	42.85	+0.35	1	4954
13:04:40	42.85	42.90	42.85	+0.35	3	4953
13:04:30	42.85	42.90	42.85	+0.35	3	4950
13:03:36	42.85	42.90	42.90	+0.40	1	4947
13:03:36	42.85	42.90	42.90	+0.40	1	4946
13:03:36	42.90	42.95	42.90	+0.40	26	4945
13:03:35	42.90	42.95	42.90	+0.40	1	4919
13:03:32	42.90	42.95	42.90	+0.40	1	4918
13:03:21	42.90	42.95	42.90	+0.40	1	4917
13:02:58	42.90	42.95	42.90	+0.40	3	4916
13:02:53	42.90	42.95	42.90	+0.40	1	4913
13:02:39	42.90	42.95	42.90	+0.40	1	4912
13:02:15	42.90	42.95	42.90	+0.40	8	4911
13:02:15	42.90	42.95	42.90	+0.40	5	4903
13:02:11	42.90	42.95	42.90	+0.40	5	4898
13:02:09	42.90	42.95	42.90	+0.40	1	4893
13:02:03	42.90	42.95	42.90	+0.40	2	4892
13:01:50	42.90	42.95	42.90	+0.40	1	4890
13:01:31	42.90	42.95	42.90	+0.40	1	4889
13:01:27	42.90	42.95	42.90	+0.40	4	4888
13:01:16	42.90	42.95	42.90	+0.40	3	4884
13:00:52	42.90	42.95	42.90	+0.40	1	4881
13:00:43	42.90	42.95	42.90	+0.40	1	4880
13:00:20	42.90	42.95	42.90	+0.40	2	4879
13:00:13	42.90	42.95	42.90	+0.40	1	4877
13:00:07	42.90	42.95	42.95	+0.45	1	4876
13:00:06	42.90	42.95	42.90	+0.40	6	4875
13:00:03	42.90	42.95	42.90	+0.40	9	4869
12:59:33	42.90	42.95	42.90	+0.40	3	4860
12:59:32	42.90	42.95	42.90	+0.40	1	4857
12:59:16	42.90	42.95	42.90	+0.40	1	4856
12:59:09	42.90	42.95	42.90	+0.40	1	4855
12:58:56	42.90	42.95	42.90	+0.40	2	4854
12:58:54	42.90	42.95	42.90	+0.40	4	4852
12:58:52	42.90	42.95	42.90	+0.40	1	4848
12:58:30	42.90	42.95	42.90	+0.40	1	4847
12:58:29	42.90	42.95	42.90	+0.40	3	4846
12:58:23	42.90	42.95	42.95	+0.45	1	4843
12:57:58	42.90	42.95	42.90	+0.40	1	4842
12:57:50	42.90	42.95	42.90	+0.40	3	4841
12:57:50	42.90	42.95	42.90	+0.40	1	4838
12:57:46	42.90	42.95	42.90	+0.40	1	4837
12:57:35	42.90	42.95	42.90	+0.40	15	4836
12:57:21	42.90	42.95	42.90	+0.40	2	4821
12:57:14	42.90	42.95	42.90	+0.40	1	4819
12:57:09	42.90	42.95	42.90	+0.40	3	4818
12:56:28	42.90	42.95	42.90	+0.40	1	4815
12:56:24	42.90	42.95	42.90	+0.40	1	4814
12:56:20	42.90	42.95	42.95	+0.45	1	4813
12:56:08	42.90	42.95	42.90	+0.40	3	4812
12:55:55	42.90	42.95	42.90	+0.40	1	4809
12:55:52	42.90	42.95	42.90	+0.40	2	4808
12:55:19	42.90	42.95	42.90	+0.40	1	4806
12:55:17	42.90	42.95	42.90	+0.40	2	4805
12:54:58	42.90	42.95	42.90	+0.40	1	4803
12:54:55	42.90	42.95	42.90	+0.40	1	4802
12:54:27	42.90	42.95	42.90	+0.40	3	4801
12:54:08	42.90	42.95	42.90	+0.40	1	4798
12:53:53	42.90	42.95	42.95	+0.45	1	4797
12:53:43	42.90	42.95	42.90	+0.40	1	4796
12:53:32	42.90	42.95	42.90	+0.40	1	4795
12:53:19	42.90	42.95	42.90	+0.40	2	4794
12:52:51	42.90	42.95	42.90	+0.40	1	4792
12:52:45	42.90	42.95	42.90	+0.40	3	4791
12:52:32	42.90	42.95	42.95	+0.45	1	4788
12:52:08	42.90	42.95	42.90	+0.40	5	4787
12:52:06	42.90	42.95	42.90	+0.40	1	4782
12:52:05	42.90	42.95	42.90	+0.40	5	4781
12:51:10	42.90	42.95	42.90	+0.40	1	4776
12:51:03	42.90	42.95	42.90	+0.40	2	4775
12:51:03	42.90	42.95	42.90	+0.40	3	4773
12:50:39	42.90	42.95	42.90	+0.40	1	4770
12:50:29	42.90	42.95	42.90	+0.40	1	4769
12:49:53	42.90	42.95	42.90	+0.40	1	4768
12:49:39	42.90	42.95	42.90	+0.40	1	4767
12:49:26	42.90	42.95	42.90	+0.40	2	4766
12:49:20	42.90	42.95	42.90	+0.40	3	4764
12:49:13	42.90	42.95	42.90	+0.40	1	4761
12:48:56	42.90	42.95	42.90	+0.40	1	4760
12:48:47	42.90	42.95	42.90	+0.40	1	4759
12:48:44	42.90	42.95	42.90	+0.40	1	4758
12:48:23	42.90	42.95	42.90	+0.40	2	4757
12:47:53	42.90	42.95	42.90	+0.40	2	4755
12:47:50	42.90	42.95	42.90	+0.40	2	4753
12:47:47	42.90	42.95	42.90	+0.40	1	4751
12:47:37	42.90	42.95	42.90	+0.40	3	4750
12:47:37	42.90	42.95	42.90	+0.40	2	4747
12:47:27	42.90	42.95	42.90	+0.40	1	4745
12:46:54	42.90	42.95	42.90	+0.40	2	4744
12:46:21	42.90	42.95	42.90	+0.40	1	4742
12:46:00	42.90	42.95	42.95	+0.45	1	4741
12:45:55	42.90	42.95	42.90	+0.40	3	4740
12:45:28	42.90	42.95	42.95	+0.45	1	4737
12:45:05	42.90	42.95	42.95	+0.45	1	4736
12:45:04	42.90	42.95	42.95	+0.45	1	4735
12:44:55	42.90	42.95	42.90	+0.40	1	4734
12:44:36	42.90	42.95	42.95	+0.45	1	4733
12:44:14	42.90	42.95	42.90	+0.40	3	4732
12:43:29	42.90	42.95	42.90	+0.40	1	4729
12:43:25	42.90	42.95	42.90	+0.40	1	4728
12:43:08	42.90	42.95	42.90	+0.40	1	4727
12:42:35	42.90	42.95	42.90	+0.40	2	4726
12:42:32	42.90	42.95	42.90	+0.40	3	4724
12:42:16	42.90	42.95	42.95	+0.45	25	4721
12:42:09	42.90	42.95	42.90	+0.40	10	4696
12:42:02	42.90	42.95	42.90	+0.40	1	4686
12:41:43	42.90	42.95	42.90	+0.40	5	4685
12:40:50	42.90	42.95	42.90	+0.40	3	4680
12:40:36	42.90	42.95	42.90	+0.40	1	4677
12:40:27	42.90	42.95	42.90	+0.40	1	4676
12:40:23	42.90	42.95	42.90	+0.40	1	4675
12:39:23	42.90	42.95	42.90	+0.40	1	4674
12:39:10	42.90	42.95	42.90	+0.40	1	4673
12:39:08	42.90	42.95	42.95	+0.45	1	4672
12:39:06	42.90	42.95	42.90	+0.40	3	4671
12:38:58	42.90	42.95	42.90	+0.40	2	4668
12:38:41	42.90	42.95	42.90	+0.40	1	4666
12:38:19	42.90	42.95	42.90	+0.40	1	4665
12:38:06	42.90	42.95	42.90	+0.40	1	4664
12:37:44	42.90	42.95	42.90	+0.40	1	4663
12:37:29	42.90	42.95	42.95	+0.45	1	4662
12:37:28	42.90	42.95	42.95	+0.45	1	4661
12:37:25	42.90	42.95	42.95	+0.45	1	4660
12:37:14	42.90	42.95	42.95	+0.45	2	4659
12:37:12	42.85	42.90	42.90	+0.40	151	4657
12:36:51	42.85	42.90	42.85	+0.35	1	4506
12:36:18	42.85	42.90	42.85	+0.35	1	4505
12:36:06	42.85	42.90	42.90	+0.40	1	4504
12:36:06	42.90	42.95	42.90	+0.40	75	4503
12:35:34	42.90	42.95	42.90	+0.40	5	4428
12:35:32	42.90	42.95	42.90	+0.40	3	4423
12:35:23	42.90	42.95	42.90	+0.40	1	4420
12:35:15	42.90	42.95	42.90	+0.40	2	4419
12:35:00	42.90	42.95	42.90	+0.40	10	4417
12:34:52	42.90	42.95	42.90	+0.40	1	4407
12:34:01	42.90	42.95	42.95	+0.45	11	4406
12:33:25	42.90	42.95	42.90	+0.40	1	4395
12:32:35	42.90	42.95	42.95	+0.45	2	4394
12:32:24	42.90	42.95	42.95	+0.45	11	4392
12:32:20	42.90	42.95	42.90	+0.40	1	4381
12:31:59	42.90	42.95	42.90	+0.40	1	4380
12:31:53	42.90	42.95	42.95	+0.45	1	4379
12:30:47	42.90	42.95	42.95	+0.45	11	4378
12:30:33	42.90	42.95	42.90	+0.40	1	4367
12:30:07	42.90	42.95	42.95	+0.45	1	4366
12:30:04	42.90	42.95	42.95	+0.45	1	4365
12:29:54	42.90	42.95	42.90	+0.40	1	4364
12:29:33	42.90	42.95	42.90	+0.40	2	4363
12:29:17	42.90	42.95	42.90	+0.40	1	4361
12:29:09	42.90	42.95	42.95	+0.45	11	4360
12:29:07	42.90	42.95	42.90	+0.40	1	4349
12:28:23	42.90	42.95	42.90	+0.40	2	4348
12:28:07	42.90	42.95	42.90	+0.40	1	4346
12:28:04	42.90	42.95	42.90	+0.40	10	4345
12:27:41	42.90	42.95	42.90	+0.40	1	4335
12:27:32	42.90	42.95	42.95	+0.45	11	4334
12:27:11	42.90	42.95	42.90	+0.40	3	4323
12:26:58	42.90	42.95	42.90	+0.40	3	4320
12:26:34	42.90	42.95	42.90	+0.40	1	4317
12:26:15	42.90	42.95	42.90	+0.40	1	4316
12:26:01	42.90	42.95	42.90	+0.40	2	4315
12:25:55	42.90	42.95	42.95	+0.45	11	4313
12:25:33	42.90	42.95	42.90	+0.40	1	4302
12:25:30	42.90	42.95	42.95	+0.45	1	4301
12:25:30	42.90	42.95	42.90	+0.40	3	4300
12:25:08	42.90	42.95	42.90	+0.40	1	4297
12:24:49	42.90	42.95	42.90	+0.40	1	4296
12:24:37	42.90	42.95	42.90	+0.40	2	4295
12:24:18	42.90	42.95	43.00	+0.50	8	4293
12:24:18	42.90	42.95	42.95	+0.45	3	4285
12:23:48	42.90	43.00	42.90	+0.40	3	4282
12:23:22	42.95	43.00	42.95	+0.45	4	4279
12:23:22	42.95	43.00	42.95	+0.45	1	4275
12:23:16	42.95	43.00	42.95	+0.45	1	4274
12:23:11	42.95	43.00	42.95	+0.45	3	4273
12:23:11	42.95	43.00	42.95	+0.45	1	4270
12:23:10	42.95	43.00	42.95	+0.45	2	4269
12:22:52	42.95	43.00	42.95	+0.45	2	4267
12:22:41	42.95	43.00	43.00	+0.50	11	4265
12:22:15	42.95	43.00	42.95	+0.45	2	4254
12:22:14	42.95	43.00	42.95	+0.45	1	4252
12:22:06	42.95	43.00	42.95	+0.45	3	4251
12:22:04	42.95	43.00	42.95	+0.45	1	4248
12:21:56	42.95	43.00	42.95	+0.45	1	4247
12:21:24	42.95	43.00	42.95	+0.45	3	4246
12:21:04	42.95	43.00	43.00	+0.50	11	4243
12:21:00	42.95	43.00	42.95	+0.45	1	4232
12:20:37	42.95	43.00	42.95	+0.45	1	4231
12:20:30	42.95	43.00	42.95	+0.45	1	4230
12:20:23	42.95	43.00	42.95	+0.45	3	4229
12:20:01	42.95	43.00	42.95	+0.45	5	4226
12:19:27	42.95	43.00	43.00	+0.50	11	4221
12:19:24	42.95	43.00	42.95	+0.45	2	4210
12:19:17	42.95	43.00	42.95	+0.45	1	4208
12:19:04	42.95	43.00	42.95	+0.45	1	4207
12:19:00	42.95	43.00	42.95	+0.45	1	4206
12:18:58	42.95	43.00	42.95	+0.45	3	4205
12:18:50	42.95	43.00	42.95	+0.45	1	4202
12:18:40	42.95	43.00	42.95	+0.45	3	4201
12:18:25	42.95	43.00	42.95	+0.45	1	4198
12:18:23	42.95	43.00	42.95	+0.45	2	4197
12:17:50	42.95	43.00	43.00	+0.50	11	4195
12:17:46	42.95	43.00	43.00	+0.50	1	4184
12:17:38	42.95	43.00	42.95	+0.45	1	4183
12:17:16	42.95	43.00	42.95	+0.45	2	4182
12:16:58	42.95	43.00	42.95	+0.45	3	4180
12:16:55	42.95	43.00	42.95	+0.45	1	4177
12:16:52	42.95	43.00	42.95	+0.45	1	4176
12:16:16	42.95	43.00	42.95	+0.45	1	4175
12:16:13	42.95	43.00	43.00	+0.50	11	4174
12:16:12	42.95	43.00	42.95	+0.45	1	4163
12:15:17	42.95	43.00	42.95	+0.45	3	4162
12:14:45	42.95	43.00	42.95	+0.45	1	4159
12:14:40	42.95	43.00	42.95	+0.45	1	4158
12:14:36	42.95	43.00	43.00	+0.50	11	4157
12:14:35	42.95	43.00	42.95	+0.45	30	4146
12:14:34	42.95	43.00	42.95	+0.45	1	4116
12:14:28	42.95	43.00	42.95	+0.45	3	4115
12:14:09	42.95	43.00	42.95	+0.45	5	4112
12:13:39	42.95	43.00	42.95	+0.45	2	4107
12:13:35	42.95	43.00	42.95	+0.45	3	4105
12:13:20	42.95	43.00	43.00	+0.50	1	4102
12:13:19	42.95	43.00	42.95	+0.45	1	4101
12:13:04	42.95	43.00	43.00	+0.50	2	4100
12:12:59	42.95	43.00	43.00	+0.50	11	4098
12:12:20	42.95	43.00	42.95	+0.45	1	4087
12:12:13	42.95	43.00	43.00	+0.50	20	4086
12:11:53	42.95	43.00	42.95	+0.45	1	4066
12:11:53	42.95	43.00	42.95	+0.45	3	4065
12:11:46	42.95	43.00	43.00	+0.50	1	4062
12:11:33	42.95	43.00	42.95	+0.45	2	4061
12:11:24	42.95	43.00	43.00	+0.50	1	4059
12:11:22	42.95	43.00	43.00	+0.50	11	4058
12:11:17	42.95	43.00	43.00	+0.50	1	4047
12:10:47	42.95	43.00	43.00	+0.50	2	4046
12:10:39	42.95	43.00	42.95	+0.45	2	4044
12:10:29	42.95	43.00	43.00	+0.50	1	4042
12:10:27	42.95	43.00	42.95	+0.45	1	4041
12:10:10	42.95	43.00	42.95	+0.45	3	4040
12:09:46	42.90	42.95	42.95	+0.45	115	4037
12:09:46	42.90	42.95	42.95	+0.45	11	3922
12:09:39	42.90	42.95	42.90	+0.40	1	3911
12:09:21	42.90	42.95	42.90	+0.40	1	3910
12:09:16	42.90	42.95	42.90	+0.40	20	3909
12:09:00	42.90	42.95	42.90	+0.40	1	3889
12:08:27	42.90	42.95	42.90	+0.40	3	3888
12:08:08	42.90	42.95	42.95	+0.45	11	3885
12:08:01	42.90	42.95	42.95	+0.45	1	3874
12:07:34	42.90	42.95	42.90	+0.40	1	3873
12:07:30	42.90	42.95	42.90	+0.40	2	3872
12:07:10	42.90	42.95	42.90	+0.40	1	3870
12:07:10	42.90	42.95	42.90	+0.40	50	3869
12:07:05	42.90	42.95	42.90	+0.40	1	3819
12:06:45	42.90	42.95	42.90	+0.40	3	3818
12:06:36	42.90	42.95	42.90	+0.40	6	3815
12:06:31	42.90	42.95	42.95	+0.45	11	3809
12:06:30	42.90	42.95	42.95	+0.45	1	3798
12:06:30	42.90	42.95	42.90	+0.40	9	3797
12:06:07	42.90	42.95	42.90	+0.40	1	3788
12:06:01	42.90	42.95	42.90	+0.40	1	3787
12:05:29	42.90	42.95	42.90	+0.40	1	3786
12:05:29	42.90	42.95	42.90	+0.40	1	3785
12:05:18	42.90	42.95	42.90	+0.40	1	3784
12:05:11	42.90	42.95	42.90	+0.40	1	3783
12:05:04	42.90	42.95	42.90	+0.40	3	3782
12:05:00	42.90	42.95	42.90	+0.40	2	3779
12:04:54	42.90	42.95	42.95	+0.45	11	3777
12:04:41	42.90	42.95	42.90	+0.40	1	3766
12:04:41	42.90	42.95	42.90	+0.40	1	3765
12:04:38	42.90	42.95	42.90	+0.40	1	3764
12:04:37	42.90	42.95	42.90	+0.40	1	3763
12:04:33	42.90	42.95	42.95	+0.45	1	3762
12:04:32	42.90	42.95	42.90	+0.40	1	3761
12:03:39	42.90	42.95	42.95	+0.45	1	3760
12:03:28	42.90	42.95	42.90	+0.40	5	3759
12:03:24	42.90	42.95	42.90	+0.40	5	3754
12:03:22	42.90	42.95	42.90	+0.40	3	3749
12:03:18	42.90	42.95	42.95	+0.45	11	3746
12:03:16	42.90	42.95	42.90	+0.40	1	3735
12:02:35	42.90	42.95	42.95	+0.45	1	3734
12:02:35	42.90	42.95	42.95	+0.45	2	3733
12:02:33	42.90	42.95	42.90	+0.40	7	3731
12:02:25	42.90	42.95	42.90	+0.40	1	3724
12:02:04	42.90	42.95	42.90	+0.40	2	3723
12:01:50	42.90	42.95	42.90	+0.40	1	3721
12:01:41	42.90	42.95	42.95	+0.45	11	3720
12:01:40	42.90	42.95	42.90	+0.40	3	3709
12:01:36	42.90	42.95	42.90	+0.40	3	3706
12:00:23	42.90	42.95	42.90	+0.40	1	3703
12:00:15	42.90	42.95	42.90	+0.40	3	3702
12:00:03	42.90	42.95	42.95	+0.45	11	3699
11:59:48	42.90	42.95	42.90	+0.40	1	3688
11:59:41	42.90	42.95	42.90	+0.40	1	3687
11:59:27	42.90	42.95	42.95	+0.45	1	3686
11:58:57	42.90	42.95	42.90	+0.40	1	3685
11:58:26	42.90	42.95	42.95	+0.45	11	3684
11:58:14	42.90	42.95	42.90	+0.40	3	3673
11:57:51	42.90	42.95	42.90	+0.40	5	3670
11:57:49	42.90	42.95	42.90	+0.40	5	3665
11:57:31	42.90	42.95	42.90	+0.40	1	3660
11:57:30	42.90	42.95	42.95	+0.45	1	3659
11:57:05	42.90	42.95	42.95	+0.45	2	3658
11:57:03	42.90	42.95	42.95	+0.45	4	3656
11:56:49	42.90	42.95	42.95	+0.45	11	3652
11:56:48	42.90	42.95	42.95	+0.45	2	3641
11:56:32	42.90	42.95	42.90	+0.40	3	3639
11:56:17	42.90	42.95	42.95	+0.45	1	3636
11:56:04	42.90	42.95	42.90	+0.40	1	3635
11:55:13	42.90	42.95	42.95	+0.45	1	3634
11:55:12	42.90	42.95	42.95	+0.45	11	3633
11:55:04	42.90	42.95	42.95	+0.45	1	3622
11:54:51	42.90	42.95	42.90	+0.40	3	3621
11:54:43	42.90	42.95	42.95	+0.45	2	3618
11:54:38	42.90	42.95	42.90	+0.40	1	3616
11:54:27	42.90	42.95	42.95	+0.45	2	3615
11:54:03	42.90	42.95	42.90	+0.40	1	3613
11:53:37	42.90	42.95	42.95	+0.45	1	3612
11:53:36	42.90	42.95	42.95	+0.45	1	3611
11:53:35	42.90	42.95	42.95	+0.45	11	3610
11:53:12	42.90	42.95	42.90	+0.40	1	3599
11:53:09	42.90	42.95	42.90	+0.40	3	3598
11:52:43	42.90	42.95	42.90	+0.40	1	3595
11:52:15	42.90	42.95	42.95	+0.45	1	3594
11:52:09	42.90	42.95	42.95	+0.45	1	3593
11:52:06	42.90	42.95	42.90	+0.40	5	3592
11:51:58	42.90	42.95	42.95	+0.45	11	3587
11:51:46	42.90	42.95	42.90	+0.40	1	3576
11:50:21	42.90	42.95	42.95	+0.45	11	3575
11:50:20	42.90	42.95	42.90	+0.40	1	3564
11:49:53	42.90	42.95	42.90	+0.40	1	3563
11:49:44	42.90	42.95	42.90	+0.40	3	3562
11:49:31	42.90	42.95	42.95	+0.45	1	3559
11:48:54	42.90	42.95	42.90	+0.40	1	3558
11:48:44	42.90	42.95	43.00	+0.50	1	3557
11:48:44	42.90	42.95	42.95	+0.45	10	3556
11:48:28	42.90	42.95	42.90	+0.40	1	3546
11:48:14	42.90	42.95	42.90	+0.40	9	3545
11:48:01	42.90	42.95	42.90	+0.40	3	3536
11:47:47	42.90	42.95	42.90	+0.40	2	3533
11:47:27	42.90	42.95	42.90	+0.40	1	3531
11:47:07	42.90	42.95	43.00	+0.50	6	3530
11:47:07	42.90	42.95	42.95	+0.45	5	3524
11:46:43	42.95	43.00	42.95	+0.45	6	3519
11:46:25	42.95	43.00	42.95	+0.45	10	3513
11:46:19	42.95	43.00	42.95	+0.45	3	3503
11:46:17	42.95	43.00	42.95	+0.45	1	3500
11:46:03	42.95	43.00	42.95	+0.45	1	3499
11:46:01	42.95	43.00	42.95	+0.45	1	3498
11:45:32	42.95	43.00	42.95	+0.45	2	3497
11:45:30	42.95	43.00	43.00	+0.50	11	3495
11:44:38	42.95	43.00	42.95	+0.45	3	3484
11:44:35	42.95	43.00	42.95	+0.45	1	3481
11:43:53	42.95	43.00	43.00	+0.50	11	3480
11:43:49	42.95	43.00	42.95	+0.45	1	3469
11:43:43	42.95	43.00	42.95	+0.45	10	3468
11:43:28	42.95	43.00	42.95	+0.45	1	3458
11:43:26	42.95	43.00	42.95	+0.45	2	3457
11:43:14	42.95	43.00	42.95	+0.45	2	3455
11:43:09	42.95	43.00	42.95	+0.45	1	3453
11:42:57	42.95	43.00	42.95	+0.45	1	3452
11:42:56	42.95	43.00	42.95	+0.45	3	3451
11:42:48	42.95	43.00	43.00	+0.50	1	3448
11:42:16	42.95	43.00	43.00	+0.50	11	3447
11:42:01	42.95	43.00	43.00	+0.50	1	3436
11:41:43	42.95	43.00	42.95	+0.45	1	3435
11:41:14	42.95	43.00	43.00	+0.50	1	3434
11:41:13	42.95	43.00	42.95	+0.45	3	3433
11:41:09	42.95	43.00	42.95	+0.45	2	3430
11:40:59	42.95	43.00	43.00	+0.50	1	3428
11:40:50	42.95	43.00	43.00	+0.50	1	3427
11:40:42	42.95	43.00	43.00	+0.50	1	3426
11:40:41	42.95	43.00	42.95	+0.45	5	3425
11:40:40	42.95	43.00	43.00	+0.50	4	3420
11:40:40	42.90	42.95	42.95	+0.45	117	3416
11:40:40	42.90	42.95	42.95	+0.45	11	3299
11:40:35	42.90	42.95	42.90	+0.40	2	3288
11:40:30	42.90	42.95	42.90	+0.40	1	3286
11:40:17	42.90	42.95	42.90	+0.40	1	3285
11:40:05	42.90	42.95	42.90	+0.40	1	3284
11:39:37	42.90	42.95	42.90	+0.40	1	3283
11:39:31	42.90	42.95	42.90	+0.40	3	3282
11:39:03	42.90	42.95	42.95	+0.45	11	3279
11:38:51	42.90	42.95	42.90	+0.40	1	3268
11:38:39	42.90	42.95	42.90	+0.40	1	3267
11:38:38	42.90	42.95	42.90	+0.40	2	3266
11:38:11	42.90	42.95	42.90	+0.40	1	3264
11:38:07	42.90	42.95	42.90	+0.40	1	3263
11:37:48	42.90	42.95	42.90	+0.40	3	3262
11:37:26	42.90	42.95	42.95	+0.45	11	3259
11:37:24	42.90	42.95	42.90	+0.40	1	3248
11:37:08	42.90	42.95	42.90	+0.40	2	3247
11:37:06	42.90	42.95	42.90	+0.40	1	3245
11:36:49	42.90	42.95	42.90	+0.40	1	3244
11:36:15	42.90	42.95	42.90	+0.40	1	3243
11:36:11	42.90	42.95	42.90	+0.40	2	3242
11:36:06	42.90	42.95	42.90	+0.40	3	3240
11:35:58	42.90	42.95	42.90	+0.40	1	3237
11:35:48	42.90	42.95	42.95	+0.45	11	3236
11:35:42	42.90	42.95	42.90	+0.40	1	3225
11:35:38	42.90	42.95	42.90	+0.40	1	3224
11:35:25	42.90	42.95	42.90	+0.40	3	3223
11:35:24	42.90	42.95	42.95	+0.45	1	3220
11:35:22	42.90	42.95	42.90	+0.40	8	3219
11:35:17	42.90	42.95	42.90	+0.40	7	3211
11:35:11	42.90	42.95	42.90	+0.40	2	3204
11:35:11	42.90	42.95	42.90	+0.40	1	3202
11:35:08	42.90	42.95	42.90	+0.40	2	3201
11:34:32	42.90	42.95	42.90	+0.40	1	3199
11:34:25	42.90	42.95	42.90	+0.40	3	3198
11:34:14	42.90	42.95	42.90	+0.40	2	3195
11:34:12	42.90	42.95	42.95	+0.45	11	3193
11:33:31	42.90	42.95	42.95	+0.45	1	3182
11:33:21	42.90	42.95	42.90	+0.40	1	3181
11:33:15	42.90	42.95	42.90	+0.40	2	3180
11:33:11	42.90	42.95	42.90	+0.40	2	3178
11:33:06	42.90	42.95	42.90	+0.40	1	3176
11:33:05	42.90	42.95	42.90	+0.40	2	3175
11:32:43	42.90	42.95	42.90	+0.40	3	3173
11:32:35	42.90	42.95	42.95	+0.45	11	3170
11:32:34	42.90	42.95	42.90	+0.40	5	3159
11:31:51	42.90	42.95	42.90	+0.40	1	3154
11:31:42	42.90	42.95	42.90	+0.40	1	3153
11:31:40	42.90	42.95	42.90	+0.40	1	3152
11:31:26	42.90	42.95	42.90	+0.40	1	3151
11:31:00	42.90	42.95	42.90	+0.40	3	3150
11:30:57	42.90	42.95	42.95	+0.45	11	3147
11:30:50	42.90	42.95	42.90	+0.40	10	3136
11:30:14	42.90	42.95	42.90	+0.40	1	3126
11:29:31	42.90	42.95	42.95	+0.45	1	3125
11:29:20	42.90	42.95	42.95	+0.45	11	3124
11:29:18	42.90	42.95	42.90	+0.40	3	3113
11:29:10	42.90	42.95	42.90	+0.40	1	3110
11:29:05	42.90	42.95	42.90	+0.40	4	3109
11:29:03	42.90	42.95	42.90	+0.40	1	3105
11:28:49	42.90	42.95	42.90	+0.40	4	3104
11:28:47	42.90	42.95	42.90	+0.40	1	3100
11:27:43	42.90	42.95	42.95	+0.45	11	3099
11:27:35	42.90	42.95	42.90	+0.40	3	3088
11:27:24	42.90	42.95	42.90	+0.40	1	3085
11:27:21	42.90	42.95	42.90	+0.40	1	3084
11:27:14	42.90	42.95	42.90	+0.40	1	3083
11:26:46	42.90	42.95	42.90	+0.40	2	3082
11:26:06	42.90	42.95	42.95	+0.45	11	3080
11:25:55	42.90	42.95	42.90	+0.40	1	3069
11:25:53	42.90	42.95	42.90	+0.40	3	3068
11:25:52	42.90	42.95	42.90	+0.40	2	3065
11:24:45	42.90	42.95	42.90	+0.40	1	3063
11:24:30	42.85	42.90	42.90	+0.40	55	3062
11:24:30	42.85	42.90	42.90	+0.40	11	3007
11:24:29	42.85	42.90	42.85	+0.35	1	2996
11:23:48	42.85	42.90	42.85	+0.35	1	2995
11:23:45	42.85	42.90	42.85	+0.35	8	2994
11:23:41	42.85	42.90	42.85	+0.35	7	2986
11:23:03	42.85	42.90	42.85	+0.35	1	2979
11:22:56	42.85	42.90	42.90	+0.40	11	2978
11:22:09	42.85	42.90	42.85	+0.35	1	2967
11:21:37	42.85	42.90	42.85	+0.35	1	2966
11:21:18	42.85	42.90	42.90	+0.40	1	2965
11:21:15	42.80	42.85	42.85	+0.35	3	2964
11:21:15	42.80	42.85	42.85	+0.35	11	2961
11:20:59	42.80	42.85	42.85	+0.35	1	2950
11:20:47	42.80	42.90	42.80	+0.30	3	2949
11:20:33	42.80	42.90	42.80	+0.30	1	2946
11:20:11	42.80	42.90	42.80	+0.30	1	2945
11:19:38	42.80	42.90	42.90	+0.40	11	2944
11:19:25	42.80	42.90	42.80	+0.30	1	2933
11:19:17	42.80	42.90	42.80	+0.30	5	2932
11:19:16	42.80	42.90	42.80	+0.30	2	2927
11:18:43	42.80	42.90	42.80	+0.30	1	2925
11:18:01	42.80	42.90	42.90	+0.40	11	2924
11:17:49	42.85	42.90	42.85	+0.35	1	2913
11:17:49	42.85	42.90	42.85	+0.35	1	2912
11:17:45	42.85	42.90	42.85	+0.35	28	2911
11:17:45	42.85	42.90	42.85	+0.35	1	2883
11:17:18	42.85	42.90	42.85	+0.35	1	2882
11:16:24	42.85	42.90	42.85	+0.35	1	2881
11:16:24	42.85	42.90	42.85	+0.35	14	2880
11:16:24	42.80	42.85	42.85	+0.35	5	2866
11:16:24	42.80	42.85	42.85	+0.35	11	2861
11:16:14	42.80	42.85	42.80	+0.30	1	2850
11:15:52	42.80	42.90	42.80	+0.30	1	2849
11:15:41	42.80	42.90	42.80	+0.30	3	2848
11:14:47	42.80	42.85	42.90	+0.40	1	2845
11:14:47	42.80	42.85	42.85	+0.35	10	2844
11:14:29	42.80	42.85	42.85	+0.35	1	2834
11:14:26	42.80	42.85	42.80	+0.30	1	2833
11:13:59	42.80	42.85	42.80	+0.30	3	2832
11:13:10	42.80	42.85	42.90	+0.40	2	2829
11:13:10	42.80	42.85	42.85	+0.35	9	2827
11:13:00	42.80	42.85	42.80	+0.30	1	2818
11:11:50	42.80	42.85	42.80	+0.30	1	2817
11:11:42	42.80	42.85	42.85	+0.35	1	2816
11:11:34	42.80	42.90	42.90	+0.40	11	2815
11:11:34	42.80	42.90	42.80	+0.30	1	2804
11:10:35	42.85	42.90	42.85	+0.35	7	2803
11:10:20	42.85	42.95	42.85	+0.35	7	2796
11:10:08	42.85	42.95	42.85	+0.35	1	2789
11:09:57	42.85	42.90	42.90	+0.40	11	2788
11:09:04	42.85	42.90	42.85	+0.35	13	2777
11:09:00	42.90	42.95	42.90	+0.40	5	2764
11:08:42	42.90	42.95	42.90	+0.40	1	2759
11:08:40	42.85	42.95	42.85	+0.35	1	2758
11:08:19	42.90	42.95	42.90	+0.40	2	2757
11:08:19	42.90	42.95	42.90	+0.40	2	2755
11:08:19	42.85	42.90	42.90	+0.40	29	2753
11:08:19	42.85	42.90	42.90	+0.40	11	2724
11:08:09	42.85	42.90	42.85	+0.35	1	2713
11:07:16	42.85	42.90	42.85	+0.35	1	2712
11:07:10	42.85	42.90	42.90	+0.40	1	2711
11:06:42	42.80	42.90	42.90	+0.40	11	2710
11:05:48	42.80	42.90	42.80	+0.30	1	2699
11:05:05	42.80	42.90	42.90	+0.40	11	2698
11:04:24	42.85	42.90	42.85	+0.35	4	2687
11:04:24	42.85	42.90	42.85	+0.35	1	2683
11:04:24	42.85	42.90	42.85	+0.35	1	2682
11:04:22	42.85	42.90	42.85	+0.35	1	2681
11:04:00	42.85	42.90	42.85	+0.35	4	2680
11:03:55	42.85	42.90	42.85	+0.35	2	2676
11:03:29	42.80	42.85	42.85	+0.35	10	2674
11:03:29	42.80	42.85	42.85	+0.35	11	2664
11:03:19	42.80	42.85	42.80	+0.30	1	2653
11:03:07	42.80	42.85	42.85	+0.35	3	2652
11:02:56	42.80	42.85	42.80	+0.30	1	2649
11:01:51	42.75	42.80	42.85	+0.35	5	2648
11:01:51	42.75	42.80	42.80	+0.30	6	2643
11:01:43	42.75	42.85	42.75	+0.25	1	2637
11:01:30	42.75	42.85	42.75	+0.25	1	2636
11:00:14	42.75	42.80	42.85	+0.35	8	2635
11:00:14	42.75	42.80	42.80	+0.30	3	2627
11:00:04	42.75	42.80	42.75	+0.25	1	2624
11:00:00	42.80	42.85	42.80	+0.30	5	2623
10:59:51	42.80	42.85	42.80	+0.30	1	2618
10:59:48	42.80	42.85	42.85	+0.35	1	2617
10:59:46	42.80	42.85	42.80	+0.30	6	2616
10:58:38	42.80	42.85	42.80	+0.30	3	2610
10:58:37	42.80	42.85	42.80	+0.30	1	2607
10:58:37	42.80	42.85	42.85	+0.35	11	2606
10:58:33	42.80	42.85	42.80	+0.30	4	2595
10:58:21	42.80	42.85	42.80	+0.30	1	2591
10:57:11	42.80	42.85	42.80	+0.30	1	2590
10:57:00	42.80	42.85	42.85	+0.35	11	2589
10:56:38	42.80	42.90	42.90	+0.40	1	2578
10:56:36	42.80	42.90	42.80	+0.30	1	2577
10:56:08	42.80	42.85	42.85	+0.35	1	2576
10:56:06	42.75	42.80	42.80	+0.30	8	2575
10:56:06	42.80	42.85	42.80	+0.30	13	2567
10:55:45	42.80	42.90	42.80	+0.30	1	2554
10:55:26	42.80	42.85	42.85	+0.35	1	2553
10:55:23	42.80	42.85	42.85	+0.35	11	2552
10:55:04	42.80	42.85	42.80	+0.30	1	2541
10:54:19	42.80	42.90	42.80	+0.30	1	2540
10:53:46	42.75	42.80	42.90	+0.40	10	2539
10:53:46	42.75	42.80	42.80	+0.30	1	2529
10:53:34	42.80	42.90	42.80	+0.30	2	2528
10:53:04	42.80	42.85	42.85	+0.35	1	2526
10:52:53	42.80	42.85	42.80	+0.30	1	2525
10:52:29	42.80	42.85	42.80	+0.30	3	2524
10:52:09	42.80	42.85	42.85	+0.35	1	2521
10:52:09	42.80	42.85	42.85	+0.35	11	2520
10:51:27	42.80	42.85	42.80	+0.30	1	2509
10:50:32	42.75	42.85	42.85	+0.35	11	2508
10:50:24	42.80	42.85	42.80	+0.30	1	2497
10:50:01	42.75	42.85	42.75	+0.25	1	2496
10:48:56	42.75	42.80	42.85	+0.35	1	2495
10:48:56	42.75	42.80	42.80	+0.30	10	2494
10:48:34	42.75	42.80	42.75	+0.25	1	2484
10:48:25	42.75	42.80	42.75	+0.25	3	2483
10:48:04	42.75	42.80	42.75	+0.25	11	2480
10:48:01	42.70	42.75	42.75	+0.25	2	2469
10:48:01	42.70	42.75	42.75	+0.25	1	2467
10:48:00	42.70	42.75	42.75	+0.25	1	2466
10:47:59	42.70	42.75	42.75	+0.25	3	2465
10:47:59	42.70	42.75	42.75	+0.25	6	2462
10:47:59	42.75	42.80	42.75	+0.25	3	2456
10:47:55	42.75	42.80	42.75	+0.25	11	2453
10:47:19	42.75	42.80	42.90	+0.40	5	2442
10:47:19	42.75	42.80	42.85	+0.35	1	2437
10:47:19	42.75	42.80	42.80	+0.30	5	2436
10:47:08	42.75	42.80	42.75	+0.25	1	2431
10:46:44	42.75	42.80	42.75	+0.25	3	2430
10:46:38	42.80	42.85	42.80	+0.30	3	2427
10:46:37	42.80	42.85	42.85	+0.35	1	2424
10:46:37	42.80	42.85	42.80	+0.30	21	2423
10:46:34	42.80	42.85	42.80	+0.30	4	2402
10:46:32	42.80	42.85	42.80	+0.30	1	2398
10:46:31	42.80	42.85	42.80	+0.30	1	2397
10:45:48	42.80	42.85	42.80	+0.30	5	2396
10:45:45	42.80	42.95	42.80	+0.30	3	2391
10:45:43	42.80	42.95	42.80	+0.30	1	2388
10:45:42	42.80	42.95	42.80	+0.30	1	2387
10:45:42	42.80	42.85	42.95	+0.45	4	2386
10:45:42	42.80	42.85	42.90	+0.40	3	2382
10:45:42	42.80	42.85	42.85	+0.35	4	2379
10:45:30	42.80	42.95	42.80	+0.30	4	2375
10:45:29	42.85	42.95	42.85	+0.35	6	2371
10:45:02	42.85	42.95	42.85	+0.35	3	2365
10:45:00	42.85	42.95	42.85	+0.35	7	2362
10:44:59	42.85	42.95	42.85	+0.35	1	2355
10:44:56	42.85	42.95	42.85	+0.35	1	2354
10:44:46	42.85	42.95	42.85	+0.35	3	2353
10:44:16	42.85	42.95	42.85	+0.35	1	2350
10:44:05	42.85	42.90	42.95	+0.45	1	2349
10:44:05	42.85	42.90	42.90	+0.40	10	2348
10:43:59	42.90	42.95	42.90	+0.40	1	2338
10:43:20	42.90	42.95	42.85	+0.35	2	2337
10:43:20	42.90	42.95	42.90	+0.40	1	2335
10:43:04	42.90	42.95	42.90	+0.40	10	2334
10:42:54	42.90	42.95	42.95	+0.45	1	2324
10:42:50	42.90	43.00	42.90	+0.40	1	2323
10:42:28	42.90	43.00	43.00	+0.50	11	2322
10:42:26	42.95	43.00	42.95	+0.45	2	2311
10:42:26	42.95	43.00	42.95	+0.45	5	2309
10:42:25	42.95	43.00	42.95	+0.45	1	2304
10:42:20	42.95	43.00	42.95	+0.45	1	2303
10:42:19	42.95	43.00	42.95	+0.45	60	2302
10:41:37	42.95	43.00	42.95	+0.45	3	2242
10:41:37	42.95	43.00	43.00	+0.50	1	2239
10:41:24	42.95	43.00	42.95	+0.45	1	2238
10:41:17	42.95	43.00	42.95	+0.45	1	2237
10:41:02	42.95	43.00	43.00	+0.50	1	2236
10:40:51	42.95	43.00	43.00	+0.50	11	2235
10:40:42	42.95	43.00	42.95	+0.45	1	2224
10:40:17	42.95	43.00	43.00	+0.50	1	2223
10:40:04	42.95	43.00	42.95	+0.45	3	2222
10:40:00	42.95	43.00	43.00	+0.50	1	2219
10:39:58	42.95	43.00	42.95	+0.45	1	2218
10:39:49	42.95	43.00	42.95	+0.45	1	2217
10:39:43	42.95	43.00	42.95	+0.45	1	2216
10:39:15	42.95	43.00	43.00	+0.50	1	2215
10:39:13	42.95	43.00	43.00	+0.50	11	2214
10:38:57	42.95	43.00	43.00	+0.50	1	2203
10:38:35	42.95	43.00	43.00	+0.50	1	2202
10:38:33	42.95	43.00	42.95	+0.45	5	2201
10:38:31	42.95	43.00	43.00	+0.50	3	2196
10:38:31	42.95	43.00	42.95	+0.45	1	2193
10:38:15	42.95	43.00	43.00	+0.50	1	2192
10:38:14	42.95	43.00	42.95	+0.45	5	2191
10:38:00	42.95	43.00	42.95	+0.45	4	2186
10:37:50	42.95	43.00	43.00	+0.50	1	2182
10:37:48	42.95	43.00	42.95	+0.45	3	2181
10:37:48	42.95	43.00	43.00	+0.50	2	2178
10:37:46	42.95	43.00	43.00	+0.50	1	2176
10:37:46	42.90	42.95	42.95	+0.45	87	2175
10:37:36	42.90	42.95	42.95	+0.45	11	2088
10:37:26	42.90	42.95	42.90	+0.40	3	2077
10:37:05	42.90	42.95	42.90	+0.40	1	2074
10:36:43	42.90	42.95	42.95	+0.45	1	2073
10:36:30	42.90	42.95	42.90	+0.40	3	2072
10:36:29	42.90	42.95	42.95	+0.45	1	2069
10:36:27	42.90	42.95	42.95	+0.45	2	2068
10:35:59	42.90	42.95	42.95	+0.45	11	2066
10:35:44	42.90	42.95	42.90	+0.40	1	2055
10:35:40	42.85	42.90	42.90	+0.40	1	2054
10:35:39	42.90	42.95	42.90	+0.40	4	2053
10:35:39	42.90	42.95	42.90	+0.40	1	2049
10:35:33	42.90	42.95	42.90	+0.40	1	2048
10:34:57	42.90	42.95	42.90	+0.40	10	2047
10:34:22	42.85	42.90	42.95	+0.45	2	2037
10:34:22	42.85	42.90	42.90	+0.40	9	2035
10:34:18	42.85	42.90	42.90	+0.40	1	2026
10:34:13	42.85	42.90	42.85	+0.35	1	2025
10:33:52	42.85	42.90	42.85	+0.35	16	2024
10:33:18	42.85	42.90	42.90	+0.40	1	2008
10:32:47	42.85	42.95	42.85	+0.35	1	2007
10:32:45	42.85	42.90	42.95	+0.45	2	2006
10:32:45	42.85	42.90	42.90	+0.40	9	2004
10:31:33	42.90	42.95	42.90	+0.40	10	1995
10:31:30	42.90	42.95	42.90	+0.40	1	1985
10:31:24	42.90	42.95	42.90	+0.40	3	1984
10:31:21	42.90	42.95	42.90	+0.40	1	1981
10:31:19	42.90	42.95	42.90	+0.40	1	1980
10:31:09	42.85	42.90	42.90	+0.40	3	1979
10:31:09	42.85	42.90	42.90	+0.40	1	1976
10:31:08	42.85	42.90	42.90	+0.40	11	1975
10:30:30	42.85	42.90	42.90	+0.40	1	1964
10:30:28	42.90	42.95	42.90	+0.40	1	1963
10:30:14	42.85	42.95	42.85	+0.35	1	1962
10:30:10	42.90	42.95	42.90	+0.40	5	1961
10:29:55	42.90	42.95	42.90	+0.40	1	1956
10:29:42	42.90	42.95	42.90	+0.40	3	1955
10:29:40	42.90	42.95	42.90	+0.40	1	1952
10:29:39	42.85	42.90	42.90	+0.40	1	1951
10:29:39	42.90	42.95	42.90	+0.40	9	1950
10:29:31	42.90	42.95	42.95	+0.45	11	1941
10:29:10	42.90	42.95	42.90	+0.40	5	1930
10:29:05	42.90	42.95	42.90	+0.40	5	1925
10:29:01	42.90	42.95	42.95	+0.45	1	1920
10:29:01	42.90	42.95	42.90	+0.40	1	1919
10:28:50	42.90	42.95	42.90	+0.40	2	1918
10:28:39	42.90	42.95	42.95	+0.45	1	1916
10:28:38	42.90	42.95	42.90	+0.40	2	1915
10:28:32	42.90	42.95	42.90	+0.40	4	1913
10:28:27	42.90	42.95	42.90	+0.40	1	1909
10:28:16	42.90	42.95	42.95	+0.45	1	1908
10:28:14	42.90	42.95	42.90	+0.40	1	1907
10:28:12	42.90	42.95	42.90	+0.40	1	1906
10:27:59	42.90	42.95	42.90	+0.40	3	1905
10:27:57	42.90	42.95	42.95	+0.45	1	1902
10:27:55	42.90	42.95	42.95	+0.45	1	1901
10:27:54	42.90	42.95	42.95	+0.45	1	1900
10:27:54	42.90	42.95	42.95	+0.45	11	1899
10:27:36	42.90	42.95	42.90	+0.40	1	1888
10:27:28	42.90	42.95	42.90	+0.40	2	1887
10:27:25	42.90	42.95	42.95	+0.45	1	1885
10:27:23	42.90	42.95	42.95	+0.45	1	1884
10:27:23	42.90	42.95	42.95	+0.45	6	1883
10:27:01	42.90	42.95	42.90	+0.40	1	1877
10:26:40	42.90	42.95	42.95	+0.45	1	1876
10:26:38	42.90	42.95	42.90	+0.40	5	1875
10:26:22	42.90	42.95	42.90	+0.40	1	1870
10:26:22	42.90	42.95	42.95	+0.45	2	1869
10:26:22	42.85	42.90	42.90	+0.40	15	1867
10:26:22	42.85	42.90	42.85	+0.35	4	1852
10:26:18	42.85	42.90	42.90	+0.40	1	1848
10:26:17	42.85	42.90	42.90	+0.40	1	1847
10:26:17	42.85	42.90	42.90	+0.40	11	1846
10:25:35	42.85	42.90	42.85	+0.35	1	1835
10:25:11	42.85	42.90	42.90	+0.40	1	1834
10:24:49	42.85	42.90	42.90	+0.40	1	1833
10:24:44	42.85	42.90	42.90	+0.40	1	1832
10:24:41	42.85	42.90	42.90	+0.40	1	1831
10:24:41	42.85	42.90	42.90	+0.40	1	1830
10:24:41	42.85	42.90	42.90	+0.40	1	1829
10:24:40	42.80	42.85	42.85	+0.35	3	1828
10:24:40	42.80	42.85	42.85	+0.35	11	1825
10:24:21	42.85	42.90	42.85	+0.35	1	1814
10:24:19	42.85	42.90	42.85	+0.35	1	1813
10:24:09	42.85	42.90	42.85	+0.35	1	1812
10:24:01	42.85	42.90	42.90	+0.40	1	1811
10:24:00	42.85	42.90	42.85	+0.35	3	1810
10:23:38	42.85	42.90	42.90	+0.40	1	1807
10:23:13	42.85	42.90	42.90	+0.40	1	1806
10:23:05	42.85	42.90	42.90	+0.40	1	1805
10:23:03	42.85	42.90	42.90	+0.40	11	1804
10:22:45	42.85	42.90	42.90	+0.40	1	1793
10:22:44	42.85	42.90	42.85	+0.35	1	1792
10:22:44	42.85	42.90	42.85	+0.35	1	1791
10:22:42	42.85	42.90	42.90	+0.40	1	1790
10:22:39	42.85	42.90	42.85	+0.35	1	1789
10:22:38	42.85	42.90	42.90	+0.40	4	1788
10:21:27	42.80	42.85	42.90	+0.40	9	1784
10:21:27	42.80	42.85	42.85	+0.35	2	1775
10:21:17	42.80	42.85	42.80	+0.30	1	1773
10:21:08	42.80	42.85	42.85	+0.35	1	1772
10:20:40	42.80	42.85	42.85	+0.35	1	1771
10:20:24	42.85	42.90	42.85	+0.35	10	1770
10:20:19	42.85	42.90	42.85	+0.35	4	1760
10:19:54	42.85	42.90	42.90	+0.40	2	1756
10:19:53	42.85	42.90	42.90	+0.40	1	1754
10:19:53	42.80	42.85	42.85	+0.35	12	1753
10:19:53	42.80	42.85	42.85	+0.35	2	1741
10:19:52	42.80	42.85	42.80	+0.30	10	1739
10:19:51	42.80	42.85	42.80	+0.30	1	1729
10:19:51	42.80	42.85	42.85	+0.35	1	1728
10:19:50	42.80	42.85	42.85	+0.35	1	1727
10:19:50	42.80	42.85	42.85	+0.35	11	1726
10:19:16	42.80	42.85	42.80	+0.30	1	1715
10:18:43	42.75	42.85	42.75	+0.25	1	1714
10:18:28	42.75	42.80	42.80	+0.30	3	1713
10:18:27	42.75	42.85	42.85	+0.35	1	1710
10:18:24	42.75	42.85	42.75	+0.25	1	1709
10:18:13	42.75	42.85	42.85	+0.35	1	1708
10:18:13	42.75	42.80	42.85	+0.35	10	1707
10:18:13	42.75	42.80	42.80	+0.30	1	1697
10:18:05	42.80	42.85	42.80	+0.30	2	1696
10:17:47	42.80	42.85	42.80	+0.30	1	1694
10:17:46	42.80	42.85	42.80	+0.30	3	1693
10:17:43	42.80	42.85	42.85	+0.35	1	1690
10:17:41	42.80	42.85	42.85	+0.35	1	1689
10:17:37	42.80	42.85	42.80	+0.30	1	1688
10:17:28	42.80	42.85	42.80	+0.30	1	1687
10:17:02	42.75	42.85	42.85	+0.35	1	1686
10:17:01	42.75	42.80	42.80	+0.30	10	1685
10:16:58	42.75	42.85	42.75	+0.25	1	1675
10:16:55	42.75	42.85	42.85	+0.35	1	1674
10:16:53	42.75	42.80	42.80	+0.30	8	1673
10:16:53	42.75	42.80	42.80	+0.30	1	1665
10:16:53	42.75	42.80	42.80	+0.30	1	1664
10:16:53	42.80	42.85	42.80	+0.30	10	1663
10:16:38	42.80	42.85	42.85	+0.35	1	1653
10:16:35	42.80	42.85	42.85	+0.35	11	1652
10:15:54	42.80	42.85	42.85	+0.35	1	1641
10:15:53	42.80	42.85	42.85	+0.35	1	1640
10:15:51	42.80	42.85	42.85	+0.35	3	1639
10:15:39	42.80	42.85	42.80	+0.30	1	1636
10:15:36	42.80	42.85	42.85	+0.35	1	1635
10:15:34	42.80	42.85	42.80	+0.30	10	1634
10:15:34	42.80	42.85	42.85	+0.35	1	1624
10:15:33	42.80	42.85	42.85	+0.35	1	1623
10:15:32	42.80	42.85	42.80	+0.30	1	1622
10:15:32	42.80	42.85	42.80	+0.30	5	1621
10:15:29	42.80	42.85	42.85	+0.35	2	1616
10:15:29	42.80	42.85	42.85	+0.35	2	1614
10:15:28	42.80	42.85	42.85	+0.35	19	1612
10:15:18	42.80	42.85	42.85	+0.35	1	1593
10:15:17	42.80	42.85	42.80	+0.30	2	1592
10:15:15	42.80	42.85	42.85	+0.35	1	1590
10:15:12	42.80	42.85	42.80	+0.30	3	1589
10:15:08	42.80	42.85	42.85	+0.35	1	1586
10:15:04	42.80	42.85	42.85	+0.35	1	1585
10:15:02	42.80	42.85	42.85	+0.35	1	1584
10:15:02	42.80	42.85	42.85	+0.35	3	1583
10:15:01	42.80	42.85	42.85	+0.35	6	1580
10:15:01	42.75	42.80	42.80	+0.30	48	1574
10:15:01	42.75	42.80	42.80	+0.30	1	1526
10:14:58	42.75	42.80	42.80	+0.30	11	1525
10:14:40	42.75	42.80	42.80	+0.30	1	1514
10:14:40	42.75	42.80	42.75	+0.25	5	1513
10:14:31	42.75	42.80	42.80	+0.30	1	1508
10:14:08	42.75	42.80	42.75	+0.25	1	1507
10:14:06	42.75	42.80	42.75	+0.25	1	1506
10:13:24	42.75	42.80	42.80	+0.30	1	1505
10:13:21	42.75	42.80	42.80	+0.30	11	1504
10:13:07	42.75	42.80	42.80	+0.30	1	1493
10:13:06	42.75	42.80	42.75	+0.25	6	1492
10:12:40	42.75	42.80	42.75	+0.25	1	1486
10:12:08	42.75	42.80	42.80	+0.30	1	1485
10:11:57	42.75	42.80	42.75	+0.25	2	1484
10:11:45	42.75	42.80	42.80	+0.30	1	1482
10:11:45	42.75	42.80	42.80	+0.30	11	1481
10:11:15	42.75	42.80	42.80	+0.30	1	1470
10:11:14	42.75	42.80	42.75	+0.25	1	1469
10:10:43	42.75	42.80	42.75	+0.25	1	1468
10:10:09	42.70	42.80	42.80	+0.30	1	1467
10:10:07	42.70	42.75	42.80	+0.30	10	1466
10:10:07	42.70	42.75	42.75	+0.25	1	1456
10:10:07	42.75	42.80	42.75	+0.25	3	1455
10:09:48	42.75	42.80	42.80	+0.30	1	1452
10:09:48	42.75	42.80	42.75	+0.25	1	1451
10:09:47	42.75	42.80	42.75	+0.25	2	1450
10:09:45	42.75	42.80	42.80	+0.30	1	1448
10:09:42	42.75	42.80	42.75	+0.25	1	1447
10:09:38	42.75	42.80	42.80	+0.30	1	1446
10:09:31	42.75	42.80	42.75	+0.25	2	1445
10:09:17	42.75	42.80	42.80	+0.30	1	1443
10:08:35	42.75	42.80	42.80	+0.30	1	1442
10:08:31	42.75	42.80	42.80	+0.30	1	1441
10:08:31	42.75	42.80	42.80	+0.30	11	1440
10:08:28	42.75	42.80	42.75	+0.25	1	1429
10:08:28	42.75	42.80	42.75	+0.25	1	1428
10:08:21	42.75	42.80	42.75	+0.25	1	1427
10:08:10	42.75	42.80	42.80	+0.30	3	1426
10:07:43	42.75	42.80	42.80	+0.30	1	1423
10:07:42	42.75	42.80	42.75	+0.25	7	1422
10:07:37	42.75	42.80	42.80	+0.30	1	1415
10:07:34	42.75	42.80	42.80	+0.30	1	1414
10:07:33	42.75	42.80	42.75	+0.25	3	1413
10:07:33	42.75	42.80	42.80	+0.30	2	1410
10:07:33	42.75	42.80	42.80	+0.30	10	1408
10:07:32	42.75	42.80	42.80	+0.30	1	1398
10:07:30	42.75	42.80	42.80	+0.30	3	1397
10:07:29	42.75	42.80	42.80	+0.30	30	1394
10:07:22	42.75	42.80	42.80	+0.30	1	1364
10:07:22	42.75	42.80	42.80	+0.30	1	1363
10:07:00	42.75	42.80	42.80	+0.30	6	1362
10:07:00	42.70	42.75	42.75	+0.25	51	1356
10:06:55	42.70	42.75	42.70	+0.20	1	1305
10:06:54	42.65	42.75	42.75	+0.25	5	1304
10:06:53	42.65	42.70	42.70	+0.20	37	1299
10:06:53	42.65	42.70	42.70	+0.20	11	1262
10:06:36	42.65	42.70	42.70	+0.20	1	1251
10:06:34	42.60	42.65	42.65	+0.15	1	1250
10:06:34	42.65	42.70	42.65	+0.15	1	1249
10:05:54	42.65	42.70	42.65	+0.15	1	1248
10:05:54	42.65	42.70	42.70	+0.20	1	1247
10:05:50	42.65	42.70	42.70	+0.20	1	1246
10:05:48	42.65	42.70	42.65	+0.15	10	1245
10:05:35	42.65	42.70	42.65	+0.15	1	1235
10:05:29	42.65	42.70	42.65	+0.15	1	1234
10:05:27	42.65	42.70	42.70	+0.20	1	1233
10:05:27	42.65	42.70	42.65	+0.15	10	1232
10:05:18	42.65	42.70	42.70	+0.20	1	1222
10:05:18	42.65	42.70	42.70	+0.20	2	1221
10:05:18	42.65	42.70	42.65	+0.15	10	1219
10:05:16	42.60	42.65	42.65	+0.15	12	1209
10:05:16	42.60	42.65	42.65	+0.15	11	1197
10:04:59	42.60	42.65	42.65	+0.15	1	1186
10:04:53	42.60	42.65	42.65	+0.15	1	1185
10:04:53	42.65	42.70	42.65	+0.15	6	1184
10:04:46	42.65	42.70	42.70	+0.20	2	1178
10:04:46	42.65	42.70	42.65	+0.15	20	1176
10:04:27	42.65	42.70	42.65	+0.15	4	1156
10:04:03	42.65	42.70	42.65	+0.15	1	1152
10:03:40	42.65	42.70	42.70	+0.20	2	1151
10:03:39	42.65	42.70	42.70	+0.20	11	1149
10:03:03	42.65	42.70	42.65	+0.15	1	1138
10:02:38	42.65	42.70	42.65	+0.15	1	1137
10:02:38	42.65	42.70	42.70	+0.20	2	1136
10:02:37	42.65	42.70	42.65	+0.15	1	1134
10:02:36	42.60	42.65	42.65	+0.15	23	1133
10:02:36	42.60	42.65	42.65	+0.15	1	1110
10:02:36	42.60	42.65	42.65	+0.15	1	1109
10:02:07	42.60	42.65	42.60	+0.10	1	1108
10:02:04	42.60	42.65	42.65	+0.15	1	1107
10:02:02	42.60	42.65	42.65	+0.15	11	1106
10:02:02	42.60	42.65	42.65	+0.15	2	1095
10:02:02	42.60	42.65	42.60	+0.10	20	1093
10:01:11	42.60	42.65	42.60	+0.10	1	1073
10:00:28	42.60	42.65	42.65	+0.15	2	1072
10:00:25	42.60	42.65	42.65	+0.15	11	1070
10:00:13	42.60	42.65	42.65	+0.15	1	1059
10:00:06	42.60	42.65	42.65	+0.15	1	1058
09:59:45	42.60	42.65	42.60	+0.10	1	1057
09:58:48	42.60	42.65	42.65	+0.15	6	1056
09:58:48	42.55	42.60	42.60	+0.10	44	1050
09:58:48	42.55	42.60	42.60	+0.10	11	1006
09:58:39	42.55	42.60	42.60	+0.10	1	995
09:58:18	42.55	42.60	42.55	+0.05	1	994
09:58:08	42.50	42.55	42.55	+0.05	3	993
09:58:07	42.45	42.55	42.55	+0.05	5	990
09:58:07	42.45	42.50	42.50	0	34	985
09:58:07	42.45	42.50	42.50	0	3	951
09:57:49	42.45	42.50	42.50	0	1	948
09:57:14	42.45	42.50	42.50	0	1	947
09:57:13	42.45	42.50	42.50	0	11	946
09:56:52	42.45	42.50	42.45	-0.05	1	935
09:56:35	42.45	42.50	42.50	0	1	934
09:56:08	42.45	42.50	42.45	-0.05	1	933
09:56:04	42.45	42.50	42.50	0	1	932
09:56:01	42.50	42.55	42.50	0	5	931
09:55:39	42.50	42.55	42.55	+0.05	1	926
09:55:37	42.45	42.50	42.50	0	3	925
09:55:37	42.45	42.50	42.50	0	12	922
09:55:30	42.45	42.50	42.50	0	1	910
09:55:26	42.45	42.50	42.50	0	1	909
09:55:26	42.45	42.50	42.45	-0.05	1	908
09:54:03	42.45	42.50	42.50	0	2	907
09:54:03	42.45	42.50	42.45	-0.05	1	905
09:54:01	42.45	42.50	42.50	0	7	904
09:54:01	42.45	42.50	42.50	0	12	897
09:54:00	42.45	42.50	42.45	-0.05	1	885
09:53:54	42.45	42.50	42.45	-0.05	1	884
09:53:36	42.45	42.50	42.45	-0.05	1	883
09:53:21	42.45	42.50	42.45	-0.05	1	882
09:53:04	42.45	42.50	42.50	0	1	881
09:52:34	42.45	42.50	42.50	0	1	880
09:52:34	42.45	42.50	42.45	-0.05	1	879
09:52:13	42.45	42.50	42.50	0	2	878
09:52:13	42.50	42.55	42.50	0	20	876
09:51:45	42.50	42.55	42.55	+0.05	2	856
09:51:08	42.50	42.55	42.50	0	1	854
09:50:50	42.50	42.55	42.50	0	1	853
09:50:42	42.50	42.55	42.55	+0.05	1	852
09:50:08	42.50	42.55	42.50	0	1	851
09:50:08	42.50	42.55	42.55	+0.05	1	850
09:50:06	42.50	42.55	42.50	0	2	849
09:50:00	42.50	42.55	42.55	+0.05	1	847
09:49:41	42.50	42.55	42.50	0	1	846
09:49:23	42.50	42.55	42.55	+0.05	1	845
09:48:32	42.50	42.55	42.55	+0.05	1	844
09:48:31	42.50	42.55	42.55	+0.05	5	843
09:48:29	42.55	42.60	42.55	+0.05	1	838
09:48:17	42.50	42.60	42.60	+0.10	1	837
09:48:15	42.50	42.60	42.50	0	1	836
09:48:12	42.55	42.60	42.55	+0.05	1	835
09:48:10	42.55	42.60	42.55	+0.05	2	834
09:48:10	42.55	42.60	42.55	+0.05	1	832
09:47:59	42.55	42.60	42.55	+0.05	1	831
09:47:29	42.55	42.60	42.60	+0.10	1	830
09:47:27	42.55	42.60	42.55	+0.05	1	829
09:47:27	42.55	42.60	42.55	+0.05	1	828
09:46:48	42.55	42.60	42.55	+0.05	1	827
09:46:24	42.55	42.60	42.60	+0.10	1	826
09:46:05	42.55	42.60	42.60	+0.10	1	825
09:45:59	42.55	42.60	42.60	+0.10	1	824
09:45:59	42.55	42.60	42.60	+0.10	1	823
09:45:57	42.50	42.55	42.55	+0.05	12	822
09:45:57	42.50	42.55	42.55	+0.05	3	810
09:45:54	42.50	42.55	42.55	+0.05	1	807
09:45:49	42.50	42.55	42.55	+0.05	1	806
09:45:26	42.50	42.55	42.50	0	3	805
09:45:22	42.50	42.55	42.50	0	1	802
09:45:07	42.50	42.55	42.55	+0.05	1	801
09:45:05	42.50	42.55	42.55	+0.05	6	800
09:45:05	42.50	42.55	42.55	+0.05	5	794
09:45:04	42.50	42.55	42.55	+0.05	1	789
09:45:04	42.50	42.55	42.55	+0.05	1	788
09:45:04	42.45	42.50	42.50	0	55	787
09:45:04	42.45	42.50	42.50	0	2	732
09:44:23	42.45	42.50	42.50	0	1	730
09:44:21	42.45	42.50	42.50	0	2	729
09:43:56	42.45	42.50	42.45	-0.05	1	727
09:43:55	42.45	42.50	42.45	-0.05	1	726
09:43:31	42.45	42.50	42.50	0	1	725
09:42:30	42.45	42.50	42.45	-0.05	1	724
09:42:29	42.45	42.50	42.50	0	1	723
09:42:28	42.45	42.50	42.45	-0.05	1	722
09:41:23	42.45	42.50	42.50	0	1	721
09:41:13	42.45	42.50	42.50	0	1	720
09:41:08	42.45	42.50	42.50	0	1	719
09:41:04	42.45	42.50	42.45	-0.05	1	718
09:40:46	42.45	42.50	42.45	-0.05	2	717
09:40:46	42.45	42.50	42.45	-0.05	2	715
09:40:46	42.40	42.45	42.45	-0.05	3	713
09:40:19	42.35	42.45	42.45	-0.05	2	710
09:40:18	42.35	42.45	42.45	-0.05	1	708
09:40:17	42.35	42.45	42.45	-0.05	1	707
09:39:55	42.35	42.45	42.45	-0.05	1	706
09:39:46	42.40	42.45	42.40	-0.10	1	705
09:39:38	42.40	42.45	42.40	-0.10	1	704
09:39:19	42.40	42.45	42.40	-0.10	1	703
09:38:45	42.30	42.45	42.45	-0.05	1	702
09:38:44	42.30	42.45	42.30	-0.20	1	701
09:38:14	42.30	42.45	42.30	-0.20	1	700
09:38:13	42.30	42.45	42.30	-0.20	1	699
09:38:12	42.35	42.45	42.35	-0.15	1	698
09:38:12	42.35	42.45	42.35	-0.15	1	697
09:38:11	42.35	42.45	42.35	-0.15	1	696
09:38:10	42.35	42.45	42.35	-0.15	1	695
09:38:09	42.35	42.45	42.35	-0.15	1	694
09:38:08	42.35	42.45	42.35	-0.15	1	693
09:38:07	42.35	42.45	42.45	-0.05	2	692
09:38:07	42.35	42.45	42.35	-0.15	1	690
09:38:06	42.35	42.45	42.35	-0.15	1	689
09:38:05	42.35	42.45	42.35	-0.15	1	688
09:38:04	42.35	42.45	42.35	-0.15	1	687
09:38:03	42.35	42.45	42.35	-0.15	1	686
09:38:02	42.35	42.45	42.35	-0.15	1	685
09:38:01	42.40	42.45	42.40	-0.10	2	684
09:38:01	42.40	42.45	42.40	-0.10	1	682
09:38:00	42.40	42.45	42.40	-0.10	1	681
09:37:59	42.40	42.45	42.40	-0.10	1	680
09:37:58	42.40	42.45	42.40	-0.10	1	679
09:37:57	42.40	42.45	42.40	-0.10	1	678
09:37:56	42.40	42.45	42.40	-0.10	1	677
09:37:55	42.40	42.45	42.40	-0.10	1	676
09:37:54	42.40	42.45	42.40	-0.10	1	675
09:37:53	42.40	42.45	42.40	-0.10	1	674
09:37:52	42.40	42.45	42.40	-0.10	1	673
09:37:51	42.40	42.45	42.40	-0.10	1	672
09:37:50	42.40	42.45	42.40	-0.10	1	671
09:37:49	42.40	42.45	42.45	-0.05	2	670
09:37:49	42.40	42.45	42.40	-0.10	1	668
09:37:48	42.40	42.45	42.40	-0.10	1	667
09:37:47	42.40	42.45	42.40	-0.10	1	666
09:37:46	42.40	42.45	42.40	-0.10	1	665
09:37:45	42.40	42.45	42.40	-0.10	1	664
09:37:44	42.40	42.45	42.40	-0.10	1	663
09:37:44	42.40	42.45	42.40	-0.10	2	662
09:37:43	42.40	42.45	42.40	-0.10	1	660
09:37:42	42.40	42.45	42.40	-0.10	1	659
09:37:41	42.40	42.45	42.40	-0.10	1	658
09:37:40	42.40	42.45	42.40	-0.10	1	657
09:37:39	42.40	42.45	42.40	-0.10	1	656
09:37:38	42.40	42.45	42.40	-0.10	1	655
09:37:37	42.40	42.45	42.40	-0.10	1	654
09:37:36	42.40	42.45	42.40	-0.10	1	653
09:37:35	42.40	42.45	42.40	-0.10	1	652
09:37:34	42.40	42.45	42.45	-0.05	2	651
09:37:34	42.40	42.45	42.40	-0.10	1	649
09:37:33	42.40	42.45	42.40	-0.10	1	648
09:37:32	42.40	42.45	42.40	-0.10	1	647
09:37:31	42.40	42.45	42.40	-0.10	1	646
09:37:30	42.40	42.45	42.40	-0.10	1	645
09:37:29	42.40	42.45	42.40	-0.10	1	644
09:37:28	42.40	42.45	42.45	-0.05	1	643
09:37:28	42.40	42.45	42.40	-0.10	1	642
09:37:26	42.40	42.45	42.40	-0.10	1	641
09:37:25	42.40	42.45	42.40	-0.10	1	640
09:37:24	42.40	42.45	42.40	-0.10	1	639
09:37:23	42.40	42.45	42.40	-0.10	1	638
09:37:22	42.40	42.45	42.40	-0.10	1	637
09:37:21	42.40	42.45	42.40	-0.10	1	636
09:37:20	42.40	42.45	42.40	-0.10	1	635
09:37:19	42.40	42.45	42.40	-0.10	1	634
09:37:17	42.40	42.45	42.45	-0.05	1	633
09:37:16	42.40	42.45	42.45	-0.05	2	632
09:37:15	42.40	42.45	42.40	-0.10	6	630
09:36:55	42.40	42.50	42.40	-0.10	3	624
09:36:48	42.40	42.50	42.40	-0.10	1	621
09:36:47	42.40	42.50	42.40	-0.10	1	620
09:36:46	42.40	42.50	42.40	-0.10	1	619
09:36:46	42.40	42.50	42.40	-0.10	1	618
09:36:45	42.40	42.50	42.40	-0.10	1	617
09:36:44	42.40	42.50	42.40	-0.10	1	616
09:36:43	42.40	42.50	42.40	-0.10	1	615
09:36:42	42.40	42.50	42.40	-0.10	1	614
09:36:41	42.40	42.50	42.40	-0.10	1	613
09:36:39	42.40	42.50	42.40	-0.10	1	612
09:36:38	42.40	42.50	42.40	-0.10	1	611
09:36:37	42.40	42.50	42.40	-0.10	1	610
09:36:36	42.40	42.50	42.40	-0.10	1	609
09:36:35	42.40	42.50	42.40	-0.10	1	608
09:36:34	42.40	42.50	42.40	-0.10	1	607
09:36:33	42.40	42.50	42.40	-0.10	1	606
09:36:32	42.40	42.50	42.40	-0.10	1	605
09:36:31	42.40	42.50	42.40	-0.10	1	604
09:36:30	42.40	42.50	42.40	-0.10	1	603
09:36:30	42.40	42.50	42.50	0	1	602
09:36:29	42.40	42.55	42.40	-0.10	1	601
09:36:28	42.40	42.55	42.40	-0.10	1	600
09:36:27	42.40	42.55	42.40	-0.10	1	599
09:36:26	42.40	42.55	42.40	-0.10	1	598
09:36:25	42.45	42.55	42.45	-0.05	1	597
09:36:24	42.40	42.55	42.40	-0.10	1	596
09:36:23	42.40	42.55	42.40	-0.10	1	595
09:36:22	42.40	42.55	42.55	+0.05	1	594
09:36:22	42.40	42.55	42.40	-0.10	1	593
09:36:21	42.40	42.55	42.40	-0.10	1	592
09:36:20	42.40	42.55	42.40	-0.10	1	591
09:36:19	42.40	42.55	42.40	-0.10	1	590
09:36:18	42.40	42.55	42.40	-0.10	1	589
09:36:17	42.40	42.55	42.40	-0.10	2	588
09:36:17	42.40	42.55	42.40	-0.10	1	586
09:36:16	42.40	42.50	42.40	-0.10	1	585
09:36:15	42.40	42.50	42.40	-0.10	1	584
09:36:14	42.40	42.50	42.40	-0.10	1	583
09:36:13	42.45	42.50	42.45	-0.05	1	582
09:36:12	42.45	42.50	42.45	-0.05	1	581
09:36:11	42.45	42.50	42.45	-0.05	1	580
09:36:10	42.45	42.50	42.50	0	1	579
09:36:10	42.45	42.50	42.45	-0.05	1	578
09:36:09	42.45	42.50	42.45	-0.05	1	577
09:36:08	42.45	42.50	42.45	-0.05	1	576
09:36:07	42.45	42.50	42.45	-0.05	1	575
09:36:06	42.45	42.50	42.45	-0.05	1	574
09:36:05	42.45	42.50	42.45	-0.05	1	573
09:36:05	42.45	42.50	42.50	0	2	572
09:36:04	42.45	42.50	42.45	-0.05	1	570
09:36:03	42.45	42.50	42.45	-0.05	1	569
09:36:02	42.45	42.50	42.45	-0.05	1	568
09:36:01	42.45	42.50	42.45	-0.05	1	567
09:36:00	42.45	42.50	42.45	-0.05	1	566
09:35:59	42.45	42.50	42.45	-0.05	1	565
09:35:20	42.45	42.55	42.45	-0.05	2	564
09:35:19	42.45	42.55	42.45	-0.05	1	562
09:35:19	42.50	42.55	42.50	0	1	561
09:33:59	42.50	42.55	42.55	+0.05	1	560
09:33:53	42.50	42.55	42.50	0	1	559
09:33:32	42.45	42.55	42.45	-0.05	1	558
09:33:30	42.45	42.50	42.50	0	6	557
09:32:58	42.45	42.55	42.55	+0.05	1	551
09:32:58	42.45	42.50	42.50	0	3	550
09:32:49	42.45	42.55	42.45	-0.05	2	547
09:32:44	42.45	42.55	42.55	+0.05	2	545
09:32:44	42.45	42.50	42.50	0	1	543
09:32:30	42.45	42.50	42.50	0	1	542
09:32:28	42.50	42.55	42.50	0	48	541
09:32:27	42.50	42.55	42.50	0	1	493
09:32:16	42.50	42.55	42.50	0	2	492
09:31:48	42.50	42.55	42.50	0	3	490
09:31:36	42.50	42.55	42.55	+0.05	1	487
09:31:17	42.50	42.55	42.50	0	2	486
09:31:01	42.50	42.55	42.50	0	1	484
09:30:50	42.50	42.55	42.50	0	1	483
09:30:08	42.50	42.55	42.55	+0.05	2	482
09:30:06	42.50	42.55	42.55	+0.05	2	480
09:30:06	42.50	42.55	42.50	0	3	478
09:30:05	42.50	42.55	42.55	+0.05	1	475
09:30:00	42.50	42.55	42.55	+0.05	1	474
09:29:55	42.50	42.55	42.50	0	2	473
09:29:35	42.50	42.55	42.50	0	1	471
09:29:30	42.50	42.55	42.50	0	2	470
09:29:14	42.50	42.55	42.55	+0.05	1	468
09:29:01	42.50	42.55	42.50	0	2	467
09:28:23	42.50	42.55	42.50	0	3	465
09:28:21	42.50	42.55	42.55	+0.05	1	462
09:28:17	42.50	42.55	42.50	0	1	461
09:28:11	42.50	42.55	42.55	+0.05	2	460
09:28:09	42.50	42.55	42.50	0	1	458
09:27:53	42.50	42.55	42.55	+0.05	1	457
09:27:29	42.50	42.55	42.55	+0.05	3	456
09:27:14	42.50	42.55	42.55	+0.05	2	453
09:26:50	42.50	42.55	42.55	+0.05	1	451
09:26:43	42.50	42.55	42.50	0	1	450
09:26:34	42.50	42.55	42.50	0	1	449
09:26:27	42.50	42.55	42.50	0	5	448
09:25:17	42.50	42.55	42.50	0	1	443
09:25:04	42.55	42.60	42.55	+0.05	1	442
09:25:00	42.55	42.60	42.55	+0.05	1	441
09:24:29	42.55	42.60	42.60	+0.10	2	440
09:24:27	42.55	42.60	42.60	+0.10	1	438
09:24:19	42.50	42.60	42.50	0	3	437
09:24:14	42.50	42.60	42.50	0	1	434
09:23:50	42.50	42.60	42.50	0	1	433
09:23:07	42.50	42.60	42.50	0	2	432
09:22:42	42.55	42.60	42.55	+0.05	3	430
09:22:04	42.55	42.60	42.60	+0.10	1	427
09:21:33	42.50	42.60	42.50	0	2	426
09:21:24	42.50	42.60	42.50	0	1	424
09:21:11	42.50	42.55	42.55	+0.05	2	423
09:21:01	42.55	42.60	42.60	+0.10	2	421
09:21:00	42.55	42.60	42.55	+0.05	6	419
09:20:57	42.55	42.60	42.55	+0.05	10	413
09:20:54	42.55	42.60	42.60	+0.10	2	403
09:20:54	42.50	42.55	42.55	+0.05	17	401
09:20:53	42.50	42.55	42.55	+0.05	1	384
09:20:00	42.45	42.55	42.45	-0.05	1	383
09:19:54	42.45	42.55	42.45	-0.05	1	382
09:19:50	42.45	42.55	42.55	+0.05	4	381
09:19:50	42.45	42.55	42.45	-0.05	30	377
09:19:41	42.45	42.55	42.55	+0.05	1	347
09:17:58	42.50	42.60	42.50	0	1	346
09:17:30	42.50	42.60	42.50	0	18	345
09:17:19	42.50	42.60	42.60	+0.10	1	327
09:16:56	42.50	42.60	42.60	+0.10	1	326
09:16:51	42.55	42.60	42.55	+0.05	3	325
09:16:14	42.55	42.60	42.55	+0.05	2	322
09:15:52	42.60	42.65	42.60	+0.10	1	320
09:15:41	42.60	42.65	42.60	+0.10	1	319
09:15:22	42.60	42.65	42.60	+0.10	1	318
09:14:55	42.60	42.65	42.65	+0.15	1	317
09:14:14	42.60	42.65	42.65	+0.15	1	316
09:13:07	42.60	42.65	42.60	+0.10	1	315
09:12:33	42.60	42.65	42.65	+0.15	1	314
09:12:00	42.60	42.65	42.65	+0.15	4	313
09:12:00	42.60	42.65	42.60	+0.10	6	309
09:12:00	42.60	42.65	42.60	+0.10	2	303
09:11:51	42.60	42.65	42.60	+0.10	1	301
09:11:50	42.60	42.65	42.60	+0.10	2	300
09:11:49	42.60	42.65	42.60	+0.10	3	298
09:11:49	42.55	42.60	42.60	+0.10	2	295
09:11:46	42.55	42.60	42.60	+0.10	5	293
09:11:45	42.50	42.55	42.55	+0.05	1	288
09:11:45	42.45	42.50	42.50	0	16	287
09:11:45	42.45	42.50	42.50	0	18	271
09:10:09	42.45	42.50	42.50	0	1	253
09:09:50	42.40	42.50	42.50	0	1	252
09:09:45	42.40	42.50	42.40	-0.10	1	251
09:09:43	42.40	42.45	42.45	-0.05	3	250
09:09:43	42.45	42.50	42.45	-0.05	21	247
09:08:38	42.50	42.55	42.50	0	1	226
09:08:22	42.45	42.60	42.60	+0.10	2	225
09:07:55	42.45	42.60	42.60	+0.10	2	223
09:07:55	42.50	42.60	42.50	0	46	221
09:07:46	42.50	42.60	42.60	+0.10	1	175
09:07:37	42.50	42.55	42.55	+0.05	1	174
09:07:37	42.55	42.60	42.55	+0.05	1	173
09:06:39	42.50	42.60	42.60	+0.10	4	172
09:06:39	42.50	42.60	42.50	0	4	168
09:06:36	42.50	42.60	42.60	+0.10	1	164
09:06:34	42.50	42.60	42.50	0	1	163
09:06:34	42.50	42.60	42.60	+0.10	10	162
09:06:28	42.50	42.60	42.60	+0.10	1	152
09:06:26	42.50	42.60	42.60	+0.10	2	151
09:06:23	42.50	42.60	42.60	+0.10	2	149
09:05:24	42.50	42.65	42.65	+0.15	1	147
09:05:08	42.50	42.65	42.65	+0.15	1	146
09:05:06	42.55	42.65	42.55	+0.05	1	145
09:05:06	42.55	42.65	42.55	+0.05	10	144
09:04:11	42.55	42.65	42.55	+0.05	1	134
09:03:53	42.50	42.65	42.65	+0.15	1	133
09:03:50	42.50	42.55	42.55	+0.05	2	132
09:03:02	42.50	42.65	42.65	+0.15	1	130
09:02:30	42.50	42.70	42.70	+0.20	3	129
09:02:28	42.55	42.70	42.55	+0.05	1	126
09:02:04	42.55	42.70	42.55	+0.05	2	125
09:02:04	42.60	42.70	42.60	+0.10	1	123
09:02:04	42.60	42.70	42.60	+0.10	1	122
09:02:04	42.65	42.70	42.60	+0.10	1	121
09:02:04	42.65	42.70	42.65	+0.15	10	120
09:02:04	42.60	42.65	42.65	+0.15	1	110
09:02:04	42.60	42.65	42.60	+0.10	2	109
09:02:04	42.55	42.60	42.60	+0.10	5	107
09:02:03	42.45	42.50	42.50	0	12	102
09:02:03	42.45	42.50	42.50	0	20	90
09:01:57	42.45	42.50	42.50	0	2	70
09:01:47	42.45	42.50	42.50	0	1	68
09:01:22	42.45	42.50	42.50	0	5	67
09:01:06	42.40	42.45	42.45	-0.05	2	62
09:00:06	--	--	42.40	-0.10	60	60

　

其他人也逛...

統一超商10000元虛擬商品卡

Panasonic 國際牌 25L微電腦微波爐NN-ST34NB

羅技 M331 無線靜音滑鼠(黑)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

DJI AVATA 2 暢飛套裝(三電池版)

PChome 購物儲值6, 000元

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

ROG Phone 8 Pro (16/512) 幻影黑

MyCard 2000點虛擬點數卡

PChome 購物儲值50, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

AirPods 3 with Lightning Charging Case

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

調查：85%半導體主管估2024年產...

台塑公布董事候選名單總經理郭...

我的自選股

即時重大訊息

‧研華首季EPS寫4年同期低點估第...
‧搶美國1.2兆美元基建大餅大同...
‧智冠6/24改選董事市場派網銀提...

加密貨幣

比特幣BTC	63882.16	-599.55	-0.93%
以太幣ETH	3132.57	-23.94	-0.76%
瑞波幣XRP	0.524724	0.00	-0.15%
比特幣現金BCH	482.57	3.85	0.80%
萊特幣LTC	88.05	4.25	5.07%
卡達幣ADA	0.463326	-0.01	-1.63%
波場幣TRX	0.120162	0.00	2.50%
恆星幣XLM	0.114099	0.00	0.31%

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。