最新晶創辦公室揭牌鄭文燦：加乘發揮半導體優勢熱門[公告] 華懋:公告本公司113年第1季合併財務報告業經董事會通過

更新報價

皇　龍 (3512) 建材營造上櫃

45.10 ▼-1.50 -3.22% 1.37億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	3,068	45.10	3	45.15	1	46.75	47.25	43.35	46.60

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	45.10	45.15	45.10	-1.50	8	3068
13:30:00	45.00	45.10	45.10	-1.50	43	3060
13:24:46	45.00	45.10	45.00	-1.60	1	3017
13:24:39	45.00	45.10	45.10	-1.50	1	3016
13:24:32	45.05	45.10	45.05	-1.55	1	3015
13:24:32	45.05	45.10	45.10	-1.50	2	3014
13:23:37	45.05	45.20	45.05	-1.55	2	3012
13:23:23	45.00	45.20	45.20	-1.40	1	3010
13:23:12	44.95	45.20	45.20	-1.40	5	3009
13:23:12	44.90	45.05	45.20	-1.40	4	3004
13:23:12	44.90	45.05	45.15	-1.45	9	3000
13:23:12	44.90	45.05	45.10	-1.50	5	2991
13:23:12	44.90	45.05	45.05	-1.55	5	2986
13:23:10	44.90	45.05	45.05	-1.55	1	2981
13:22:55	44.90	45.05	45.05	-1.55	1	2980
13:21:56	44.95	45.15	44.95	-1.65	1	2979
13:21:48	44.95	45.15	45.15	-1.45	4	2978
13:21:48	44.90	45.10	45.10	-1.50	3	2974
13:21:48	44.90	45.00	45.00	-1.60	1	2971
13:21:46	44.85	44.95	44.95	-1.65	4	2970
13:21:46	44.85	44.90	44.90	-1.70	18	2966
13:21:46	44.85	44.90	44.90	-1.70	3	2948
13:21:24	44.85	44.90	44.90	-1.70	1	2945
13:21:24	44.85	44.90	44.90	-1.70	1	2944
13:21:23	44.85	44.90	44.90	-1.70	1	2943
13:19:57	44.90	45.00	44.90	-1.70	1	2942
13:19:30	44.90	45.00	45.00	-1.60	5	2941
13:19:30	44.90	45.00	44.90	-1.70	10	2936
13:18:44	44.90	45.00	45.00	-1.60	1	2926
13:18:42	44.90	45.00	44.90	-1.70	1	2925
13:18:26	44.90	45.00	45.00	-1.60	2	2924
13:18:25	44.90	45.00	44.90	-1.70	4	2922
13:18:18	44.90	45.00	44.90	-1.70	1	2918
13:17:32	44.90	45.05	45.05	-1.55	1	2917
13:17:30	45.00	45.05	45.00	-1.60	2	2916
13:17:22	45.00	45.10	45.10	-1.50	1	2914
13:17:22	45.05	45.10	45.05	-1.55	1	2913
13:17:03	45.05	45.10	45.05	-1.55	1	2912
13:16:34	45.05	45.10	45.10	-1.50	1	2911
13:16:34	45.00	45.05	45.05	-1.55	2	2910
13:15:08	44.90	45.05	45.05	-1.55	2	2908
13:15:06	44.90	45.05	45.05	-1.55	2	2906
13:15:06	45.00	45.05	45.00	-1.60	4	2904
13:15:06	45.05	45.10	45.05	-1.55	4	2900
13:14:58	45.05	45.10	45.10	-1.50	1	2896
13:14:57	45.05	45.10	45.10	-1.50	1	2895
13:14:42	45.05	45.10	45.10	-1.50	1	2894
13:14:29	45.05	45.10	45.10	-1.50	1	2893
13:14:26	45.05	45.10	45.05	-1.55	1	2892
13:13:25	45.10	45.15	45.10	-1.50	1	2891
13:13:25	45.10	45.15	45.15	-1.45	1	2890
13:13:22	45.05	45.15	45.05	-1.55	1	2889
13:13:17	45.05	45.10	45.10	-1.50	1	2888
13:12:53	45.05	45.15	45.15	-1.45	1	2887
13:12:53	45.05	45.10	45.10	-1.50	2	2886
13:12:29	45.05	45.10	45.10	-1.50	1	2884
13:12:29	45.00	45.05	45.05	-1.55	1	2883
13:11:24	45.05	45.10	45.05	-1.55	1	2882
13:11:14	45.05	45.10	45.10	-1.50	2	2881
13:11:14	45.05	45.10	45.10	-1.50	4	2879
13:10:48	45.00	45.10	45.10	-1.50	2	2875
13:10:48	45.00	45.05	45.05	-1.55	3	2873
13:10:12	44.95	45.00	45.00	-1.60	1	2870
13:09:20	44.95	45.00	45.00	-1.60	1	2869
13:09:19	44.95	45.05	44.95	-1.65	1	2868
13:08:49	44.90	44.95	44.95	-1.65	1	2867
13:08:21	44.90	45.05	45.05	-1.55	2	2866
13:08:21	44.90	45.05	44.90	-1.70	3	2864
13:08:12	44.90	45.05	45.05	-1.55	1	2861
13:08:12	44.95	45.05	44.95	-1.65	2	2860
13:07:47	44.95	45.10	44.95	-1.65	1	2858
13:07:32	44.90	45.10	45.10	-1.50	1	2857
13:07:31	44.90	45.05	45.05	-1.55	2	2856
13:07:30	44.90	44.95	44.95	-1.65	1	2854
13:07:29	44.95	45.05	44.95	-1.65	4	2853
13:07:18	45.00	45.05	45.00	-1.60	1	2849
13:06:51	44.95	45.05	45.05	-1.55	1	2848
13:05:38	44.90	45.10	45.10	-1.50	2	2847
13:05:36	44.95	45.10	44.95	-1.65	1	2845
13:05:36	45.00	45.10	45.00	-1.60	3	2844
13:05:36	45.00	45.10	45.00	-1.60	1	2841
13:05:25	45.00	45.10	45.00	-1.60	1	2840
13:04:56	45.00	45.10	45.10	-1.50	1	2839
13:04:56	45.00	45.05	45.00	-1.60	1	2838
13:04:24	45.00	45.05	45.05	-1.55	1	2837
13:04:24	45.05	45.10	45.05	-1.55	4	2836
13:02:49	45.00	45.05	45.05	-1.55	1	2832
13:01:30	45.00	45.10	45.10	-1.50	1	2831
13:01:30	45.00	45.05	45.05	-1.55	1	2830
13:01:27	45.00	45.05	45.05	-1.55	1	2829
12:59:57	45.00	45.10	45.10	-1.50	1	2828
12:59:32	45.05	45.10	45.10	-1.50	2	2827
12:59:32	45.05	45.10	45.10	-1.50	3	2825
12:59:32	45.00	45.05	45.05	-1.55	1	2822
12:59:32	45.00	45.05	45.05	-1.55	1	2821
12:59:32	44.90	45.00	45.00	-1.60	8	2820
12:59:31	44.90	45.00	45.00	-1.60	3	2812
12:59:31	44.90	45.00	45.00	-1.60	1	2809
12:59:30	44.90	44.95	44.95	-1.65	4	2808
12:59:29	44.85	44.95	44.95	-1.65	1	2804
12:59:29	44.85	44.90	44.90	-1.70	2	2803
12:59:06	44.85	44.90	44.90	-1.70	1	2801
12:57:43	44.90	44.95	44.90	-1.70	1	2800
12:57:17	44.85	44.95	44.95	-1.65	1	2799
12:57:17	44.85	44.90	44.90	-1.70	1	2798
12:57:00	44.85	44.90	44.85	-1.75	1	2797
12:56:00	44.90	44.95	44.90	-1.70	1	2796
12:55:13	44.85	44.95	44.95	-1.65	1	2795
12:55:13	44.90	44.95	44.90	-1.70	1	2794
12:53:55	44.85	44.95	44.95	-1.65	1	2793
12:53:51	44.85	44.95	44.85	-1.75	3	2792
12:52:32	44.80	44.95	44.95	-1.65	2	2789
12:52:30	44.85	44.95	44.85	-1.75	6	2787
12:52:30	44.90	44.95	44.90	-1.70	1	2781
12:49:22	44.85	45.00	45.00	-1.60	1	2780
12:48:52	44.85	44.95	44.95	-1.65	1	2779
12:48:51	44.80	44.95	44.80	-1.80	1	2778
12:46:12	44.80	45.00	44.80	-1.80	2	2777
12:43:42	44.80	45.00	45.00	-1.60	1	2775
12:43:42	44.80	44.90	44.90	-1.70	1	2774
12:41:19	44.90	45.00	45.00	-1.60	1	2773
12:41:04	44.90	45.05	45.05	-1.55	1	2772
12:40:50	44.90	45.05	45.05	-1.55	1	2771
12:40:46	45.00	45.05	45.00	-1.60	1	2770
12:39:57	45.00	45.10	45.10	-1.50	1	2769
12:39:56	45.00	45.10	45.10	-1.50	1	2768
12:39:55	45.05	45.10	45.05	-1.55	2	2767
12:39:25	45.10	45.15	45.10	-1.50	1	2765
12:38:26	45.00	45.15	45.15	-1.45	1	2764
12:38:18	44.95	45.10	45.10	-1.50	1	2763
12:38:17	44.95	45.10	45.10	-1.50	2	2762
12:37:54	45.00	45.10	45.00	-1.60	1	2760
12:37:15	44.90	45.00	45.00	-1.60	1	2759
12:37:13	44.90	44.95	45.00	-1.60	1	2758
12:37:13	44.90	44.95	44.95	-1.65	1	2757
12:36:55	44.95	45.00	44.95	-1.65	1	2756
12:36:44	44.90	45.00	45.00	-1.60	1	2755
12:36:44	44.90	44.95	44.95	-1.65	1	2754
12:36:13	44.75	44.90	44.90	-1.70	1	2753
12:36:13	44.75	44.85	44.85	-1.75	2	2752
12:36:13	44.85	44.90	44.85	-1.75	1	2750
12:36:01	44.90	44.95	44.90	-1.70	1	2749
12:34:52	44.90	45.00	45.00	-1.60	1	2748
12:34:44	44.95	45.00	45.00	-1.60	1	2747
12:34:33	44.90	44.95	45.00	-1.60	1	2746
12:34:33	44.90	44.95	44.95	-1.65	1	2745
12:33:54	44.90	45.00	45.00	-1.60	1	2744
12:33:42	44.90	45.00	45.00	-1.60	1	2743
12:33:36	44.85	45.00	45.00	-1.60	1	2742
12:33:28	44.85	44.90	44.90	-1.70	1	2741
12:33:28	44.90	44.95	44.90	-1.70	1	2740
12:32:53	44.85	45.00	45.00	-1.60	1	2739
12:32:53	44.90	45.00	44.90	-1.70	1	2738
12:31:48	44.70	45.00	45.00	-1.60	1	2737
12:31:44	44.90	45.00	45.00	-1.60	1	2736
12:30:52	44.90	44.95	44.95	-1.65	1	2735
12:30:40	44.90	44.95	44.95	-1.65	1	2734
12:30:40	44.95	45.00	44.95	-1.65	5	2733
12:30:04	44.90	44.95	44.95	-1.65	2	2728
12:30:03	44.85	44.90	44.90	-1.70	3	2726
12:30:02	44.85	44.90	44.90	-1.70	2	2723
12:30:02	44.85	44.90	44.90	-1.70	1	2721
12:30:02	44.85	44.90	44.90	-1.70	4	2720
12:29:56	44.85	44.90	44.90	-1.70	1	2716
12:29:55	44.85	44.90	44.90	-1.70	1	2715
12:29:54	44.80	44.85	44.85	-1.75	1	2714
12:29:39	44.80	44.85	44.85	-1.75	1	2713
12:29:38	44.80	44.85	44.85	-1.75	1	2712
12:29:34	44.80	44.85	44.85	-1.75	1	2711
12:29:34	44.80	44.85	44.80	-1.80	1	2710
12:29:15	44.80	44.85	44.85	-1.75	1	2709
12:28:43	44.70	44.80	44.80	-1.80	1	2708
12:28:41	44.60	44.75	44.75	-1.85	1	2707
12:28:41	44.60	44.70	44.70	-1.90	5	2706
12:28:14	44.60	44.70	44.60	-2.00	1	2701
12:25:13	44.55	44.65	44.65	-1.95	1	2700
12:25:11	44.50	44.55	44.55	-2.05	2	2699
12:25:11	44.45	44.50	44.50	-2.10	1	2697
12:24:49	44.45	44.50	44.50	-2.10	1	2696
12:24:09	44.45	44.55	44.55	-2.05	1	2695
12:24:09	44.50	44.55	44.50	-2.10	1	2694
12:24:06	44.50	44.55	44.50	-2.10	1	2693
12:23:27	44.50	44.55	44.55	-2.05	1	2692
12:23:27	44.50	44.55	44.50	-2.10	1	2691
12:23:27	44.50	44.55	44.50	-2.10	1	2690
12:23:09	44.50	44.55	44.50	-2.10	1	2689
12:20:11	44.50	44.55	44.55	-2.05	1	2688
12:20:11	44.55	44.60	44.55	-2.05	3	2687
12:18:41	44.55	44.60	44.60	-2.00	1	2684
12:18:21	44.55	44.60	44.60	-2.00	1	2683
12:18:21	44.60	44.65	44.60	-2.00	3	2682
12:17:18	44.60	44.65	44.65	-1.95	1	2679
12:16:44	44.60	44.65	44.60	-2.00	1	2678
12:14:49	44.50	44.65	44.50	-2.10	1	2677
12:14:09	44.50	44.65	44.50	-2.10	1	2676
12:10:49	44.50	44.65	44.65	-1.95	1	2675
12:10:41	44.50	44.65	44.65	-1.95	1	2674
12:07:56	44.55	44.65	44.55	-2.05	1	2673
12:05:47	44.55	44.70	44.55	-2.05	1	2672
12:05:30	44.55	44.60	44.60	-2.00	1	2671
12:04:57	44.60	44.70	44.60	-2.00	1	2670
12:04:36	44.55	44.70	44.55	-2.05	1	2669
12:03:34	44.60	44.70	44.60	-2.00	2	2668
12:03:30	44.65	44.70	44.65	-1.95	1	2666
12:03:22	44.65	44.75	44.65	-1.95	1	2665
12:03:07	44.60	44.70	44.70	-1.90	1	2664
12:02:19	44.55	44.70	44.70	-1.90	1	2663
12:01:42	44.70	44.75	44.70	-1.90	1	2662
12:01:22	44.70	44.90	44.70	-1.90	2	2661
12:01:22	44.75	44.90	44.75	-1.85	2	2659
12:01:13	44.80	44.90	44.80	-1.80	1	2657
12:00:55	44.80	44.90	44.90	-1.70	1	2656
12:00:30	44.75	44.90	44.90	-1.70	1	2655
12:00:15	44.75	44.90	44.90	-1.70	1	2654
12:00:01	44.70	44.80	44.80	-1.80	3	2653
11:59:53	44.45	44.50	44.70	-1.90	32	2650
11:59:53	44.45	44.50	44.60	-2.00	1	2618
11:59:53	44.45	44.50	44.50	-2.10	3	2617
11:59:37	44.45	44.50	44.50	-2.10	1	2614
11:59:33	44.40	44.50	44.50	-2.10	1	2613
11:59:09	44.40	44.50	44.50	-2.10	1	2612
11:59:09	44.40	44.50	44.50	-2.10	1	2611
11:58:47	44.45	44.50	44.45	-2.15	1	2610
11:58:31	44.45	44.50	44.45	-2.15	1	2609
11:57:29	44.45	44.50	44.45	-2.15	1	2608
11:57:20	44.45	44.50	44.45	-2.15	1	2607
11:57:10	44.40	44.50	44.40	-2.20	2	2606
11:56:54	44.35	44.45	44.45	-2.15	1	2604
11:56:54	44.35	44.45	44.45	-2.15	7	2603
11:56:54	44.35	44.45	44.45	-2.15	1	2596
11:56:54	44.35	44.45	44.45	-2.15	5	2595
11:56:22	44.35	44.40	44.40	-2.20	1	2590
11:56:22	44.35	44.40	44.40	-2.20	1	2589
11:55:59	44.30	44.40	44.40	-2.20	2	2588
11:55:46	44.30	44.35	44.35	-2.25	1	2586
11:54:03	44.30	44.35	44.35	-2.25	1	2585
11:53:49	44.30	44.35	44.35	-2.25	1	2584
11:53:05	44.30	44.35	44.35	-2.25	1	2583
11:52:54	44.30	44.35	44.35	-2.25	1	2582
11:52:39	44.30	44.35	44.35	-2.25	1	2581
11:52:39	44.30	44.35	44.35	-2.25	2	2580
11:52:37	44.25	44.35	44.35	-2.25	1	2578
11:52:36	44.25	44.35	44.35	-2.25	1	2577
11:50:35	44.25	44.35	44.35	-2.25	1	2576
11:50:35	44.35	44.40	44.35	-2.25	1	2575
11:50:27	44.35	44.40	44.40	-2.20	1	2574
11:49:37	44.25	44.35	44.35	-2.25	3	2573
11:47:30	44.25	44.35	44.25	-2.35	1	2570
11:46:40	44.25	44.40	44.25	-2.35	5	2569
11:43:05	44.25	44.40	44.25	-2.35	2	2564
11:42:41	44.25	44.40	44.25	-2.35	1	2562
11:42:21	44.25	44.40	44.25	-2.35	1	2561
11:42:07	44.25	44.40	44.25	-2.35	1	2560
11:42:04	44.25	44.30	44.30	-2.30	1	2559
11:41:48	44.25	44.30	44.30	-2.30	1	2558
11:41:39	44.25	44.30	44.30	-2.30	1	2557
11:39:46	44.30	44.35	44.30	-2.30	1	2556
11:39:46	44.30	44.40	44.30	-2.30	2	2555
11:39:46	44.30	44.40	44.30	-2.30	2	2553
11:39:46	44.30	44.40	44.30	-2.30	1	2551
11:39:46	44.00	44.15	44.30	-2.30	3	2550
11:39:46	44.00	44.15	44.15	-2.45	2	2547
11:39:39	44.00	44.10	44.10	-2.50	2	2545
11:38:51	44.10	44.15	44.10	-2.50	2	2543
11:38:51	44.10	44.15	44.10	-2.50	1	2541
11:38:45	44.15	44.30	44.15	-2.45	1	2540
11:38:45	44.10	44.15	44.15	-2.45	2	2539
11:36:26	44.15	44.30	44.15	-2.45	2	2537
11:35:55	44.25	44.30	44.25	-2.35	1	2535
11:35:55	44.10	44.25	44.25	-2.35	3	2534
11:34:20	44.10	44.30	44.30	-2.30	2	2531
11:33:59	44.10	44.30	44.30	-2.30	5	2529
11:33:33	44.15	44.30	44.30	-2.30	1	2524
11:33:22	44.15	44.20	44.20	-2.40	1	2523
11:32:36	44.20	44.25	44.20	-2.40	3	2522
11:31:24	44.20	44.30	44.30	-2.30	2	2519
11:31:15	44.15	44.20	44.20	-2.40	10	2517
11:29:57	44.15	44.20	44.20	-2.40	5	2507
11:29:35	44.00	44.15	44.15	-2.45	1	2502
11:29:30	44.00	44.15	44.15	-2.45	3	2501
11:29:12	44.00	44.15	44.15	-2.45	1	2498
11:29:06	44.00	44.15	44.15	-2.45	2	2497
11:27:16	43.95	44.15	44.15	-2.45	1	2495
11:27:15	43.95	44.05	44.05	-2.55	2	2494
11:26:21	43.95	44.05	43.95	-2.65	1	2492
11:25:11	43.85	44.05	43.85	-2.75	1	2491
11:24:17	43.90	44.05	43.90	-2.70	1	2490
11:24:13	43.90	44.05	43.85	-2.75	1	2489
11:24:13	43.90	44.05	43.90	-2.70	2	2488
11:23:25	43.80	44.05	43.80	-2.80	8	2486
11:21:01	43.80	44.05	43.80	-2.80	5	2478
11:20:59	43.80	44.05	43.80	-2.80	3	2473
11:20:35	43.80	44.05	43.80	-2.80	1	2470
11:20:20	43.75	43.95	43.95	-2.65	1	2469
11:19:40	43.85	44.20	43.85	-2.75	3	2468
11:19:39	43.95	44.20	43.95	-2.65	3	2465
11:19:23	43.95	44.15	43.95	-2.65	1	2462
11:19:16	44.00	44.15	44.00	-2.60	1	2461
11:18:50	44.00	44.15	44.00	-2.60	1	2460
11:18:23	43.95	44.20	44.20	-2.40	2	2459
11:18:12	43.95	44.10	44.10	-2.50	5	2457
11:17:11	44.05	44.10	44.05	-2.55	1	2452
11:16:09	44.05	44.10	44.05	-2.55	3	2451
11:14:44	43.85	44.00	44.05	-2.55	2	2448
11:14:44	43.85	44.00	44.00	-2.60	1	2446
11:14:27	43.85	44.05	44.05	-2.55	1	2445
11:14:04	43.85	44.05	44.05	-2.55	1	2444
11:13:50	44.00	44.05	44.05	-2.55	1	2443
11:13:46	43.90	44.00	44.00	-2.60	3	2442
11:13:44	43.95	44.00	43.95	-2.65	1	2439
11:13:01	43.95	44.00	44.00	-2.60	1	2438
11:12:46	43.95	44.00	44.00	-2.60	1	2437
11:12:41	43.95	44.00	43.95	-2.65	4	2436
11:11:43	43.80	43.90	43.90	-2.70	2	2432
11:11:36	43.75	43.90	43.90	-2.70	1	2430
11:11:36	43.75	43.90	43.90	-2.70	7	2429
11:11:36	43.70	43.85	43.85	-2.75	3	2422
11:11:32	43.70	43.80	43.80	-2.80	4	2419
11:11:32	43.70	43.80	43.80	-2.80	1	2415
11:10:45	43.70	43.80	43.70	-2.90	2	2414
11:09:57	43.65	43.70	43.70	-2.90	1	2412
11:09:31	43.70	43.85	43.70	-2.90	1	2411
11:09:25	43.80	43.85	43.80	-2.80	1	2410
11:09:15	43.75	43.85	43.75	-2.85	5	2409
11:09:03	43.75	43.85	43.85	-2.75	1	2404
11:08:58	43.70	43.85	43.70	-2.90	1	2403
11:08:52	43.70	43.85	43.70	-2.90	1	2402
11:08:48	43.70	43.80	43.80	-2.80	1	2401
11:08:35	43.75	43.80	43.70	-2.90	1	2400
11:08:35	43.75	43.80	43.75	-2.85	1	2399
11:08:19	43.70	43.90	43.70	-2.90	2	2398
11:08:07	43.70	43.75	43.75	-2.85	1	2396
11:08:07	43.75	43.90	43.75	-2.85	3	2395
11:07:58	43.75	43.80	43.80	-2.80	21	2392
11:07:49	43.80	44.00	43.80	-2.80	2	2371
11:07:22	43.80	44.00	43.80	-2.80	1	2369
11:07:15	43.80	44.00	43.80	-2.80	5	2368
11:07:01	43.90	44.00	43.85	-2.75	3	2363
11:07:01	43.90	44.00	43.90	-2.70	1	2360
11:06:38	43.80	43.90	43.90	-2.70	1	2359
11:06:38	43.95	44.00	43.95	-2.65	2	2358
11:06:19	43.90	44.00	43.80	-2.80	7	2356
11:06:19	43.90	44.00	43.85	-2.75	6	2349
11:06:19	43.90	44.00	43.90	-2.70	2	2343
11:05:56	44.00	44.10	44.00	-2.60	1	2341
11:05:56	43.90	44.00	44.00	-2.60	1	2340
11:04:53	43.95	44.10	43.95	-2.65	1	2339
11:04:49	44.00	44.10	44.00	-2.60	1	2338
11:04:45	44.10	44.15	44.10	-2.50	1	2337
11:04:45	44.00	44.10	44.10	-2.50	2	2336
11:04:05	43.90	44.10	44.10	-2.50	1	2334
11:04:00	43.90	44.00	44.00	-2.60	1	2333
11:03:23	43.85	44.00	44.00	-2.60	1	2332
11:03:07	43.85	43.90	43.90	-2.70	1	2331
11:02:48	43.90	44.05	43.90	-2.70	3	2330
11:02:24	43.85	44.05	44.05	-2.55	6	2327
11:02:21	43.85	44.00	44.00	-2.60	1	2321
11:02:15	44.05	44.10	44.05	-2.55	1	2320
11:01:53	43.85	44.05	44.05	-2.55	1	2319
11:01:47	43.85	44.00	44.00	-2.60	3	2318
11:01:43	43.85	43.95	43.95	-2.65	2	2315
11:01:36	43.95	44.00	43.95	-2.65	1	2313
11:00:34	44.00	44.10	44.00	-2.60	10	2312
10:59:00	44.00	44.20	44.20	-2.40	1	2302
10:58:48	44.15	44.20	43.85	-2.75	1	2301
10:58:48	44.15	44.20	43.90	-2.70	11	2300
10:58:48	44.15	44.20	44.00	-2.60	18	2289
10:58:48	44.15	44.20	44.05	-2.55	7	2271
10:58:48	44.15	44.20	44.10	-2.50	2	2264
10:58:48	44.15	44.20	44.15	-2.45	1	2262
10:57:30	44.20	44.25	44.20	-2.40	1	2261
10:57:30	44.20	44.25	44.20	-2.40	2	2260
10:57:30	44.20	44.25	44.20	-2.40	1	2258
10:57:30	44.20	44.25	44.20	-2.40	6	2257
10:57:28	44.20	44.25	44.20	-2.40	1	2251
10:57:28	44.20	44.25	44.20	-2.40	1	2250
10:56:41	44.25	44.30	44.25	-2.35	4	2249
10:55:31	44.25	44.30	44.25	-2.35	1	2245
10:55:31	44.25	44.30	44.25	-2.35	1	2244
10:55:31	44.30	44.35	44.30	-2.30	8	2243
10:55:31	44.30	44.35	44.30	-2.30	5	2235
10:55:31	44.30	44.35	44.30	-2.30	5	2230
10:52:55	44.30	44.45	44.45	-2.15	1	2225
10:51:51	44.40	44.50	44.40	-2.20	1	2224
10:51:51	44.40	44.50	44.50	-2.10	2	2223
10:49:26	44.25	44.45	44.45	-2.15	1	2221
10:49:20	44.40	44.50	44.40	-2.20	1	2220
10:48:41	44.40	44.50	44.50	-2.10	1	2219
10:48:09	44.25	44.40	44.40	-2.20	1	2218
10:46:49	44.20	44.40	44.40	-2.20	2	2217
10:46:47	44.20	44.35	44.35	-2.25	1	2215
10:46:47	44.20	44.25	44.25	-2.35	1	2214
10:46:46	44.20	44.30	44.30	-2.30	4	2213
10:46:37	44.10	44.25	44.25	-2.35	3	2209
10:46:33	44.10	44.15	44.15	-2.45	2	2206
10:46:33	44.05	44.10	44.10	-2.50	2	2204
10:46:21	44.05	44.10	44.10	-2.50	2	2202
10:45:48	44.10	44.15	44.10	-2.50	1	2200
10:45:48	44.10	44.15	44.10	-2.50	1	2199
10:45:40	44.10	44.15	44.10	-2.50	2	2198
10:45:04	44.10	44.20	44.20	-2.40	1	2196
10:44:57	44.20	44.25	44.20	-2.40	1	2195
10:44:56	44.20	44.25	44.20	-2.40	1	2194
10:44:22	44.20	44.25	44.20	-2.40	1	2193
10:43:08	44.25	44.30	44.25	-2.35	2	2192
10:42:33	44.25	44.30	44.25	-2.35	1	2190
10:41:51	44.10	44.25	44.25	-2.35	1	2189
10:41:18	44.30	44.35	44.30	-2.30	1	2188
10:41:16	44.20	44.35	44.15	-2.45	3	2187
10:41:16	44.20	44.35	44.20	-2.40	3	2184
10:41:11	44.15	44.30	44.30	-2.30	4	2181
10:41:10	44.20	44.30	44.15	-2.45	1	2177
10:41:10	44.20	44.30	44.20	-2.40	1	2176
10:39:56	44.15	44.20	44.20	-2.40	1	2175
10:39:56	44.20	44.40	44.20	-2.40	3	2174
10:39:51	44.30	44.35	44.30	-2.30	12	2171
10:39:51	44.20	44.30	44.30	-2.30	3	2159
10:39:25	44.25	44.40	44.25	-2.35	2	2156
10:39:25	44.30	44.40	44.30	-2.30	1	2154
10:39:25	44.30	44.40	44.30	-2.30	2	2153
10:39:25	44.30	44.40	44.30	-2.30	2	2151
10:39:25	44.30	44.40	44.30	-2.30	2	2149
10:39:25	44.30	44.40	44.30	-2.30	2	2147
10:39:25	44.35	44.40	44.35	-2.25	1	2145
10:39:25	44.35	44.40	44.35	-2.25	2	2144
10:39:25	44.35	44.40	44.35	-2.25	2	2142
10:38:45	44.40	44.50	44.40	-2.20	2	2140
10:38:26	44.45	44.50	44.50	-2.10	1	2138
10:38:05	44.45	44.50	44.45	-2.15	1	2137
10:38:05	44.50	44.60	44.50	-2.10	1	2136
10:37:49	44.50	44.60	44.50	-2.10	7	2135
10:37:35	44.30	44.50	44.50	-2.10	4	2128
10:36:27	44.30	44.50	44.50	-2.10	2	2124
10:36:24	44.35	44.50	44.35	-2.25	8	2122
10:36:14	44.50	44.60	44.50	-2.10	1	2114
10:36:11	44.40	44.60	44.40	-2.20	2	2113
10:36:06	44.40	44.60	44.40	-2.20	2	2111
10:35:56	44.40	44.50	44.50	-2.10	1	2109
10:35:51	44.35	44.50	44.50	-2.10	2	2108
10:35:27	44.35	44.50	44.50	-2.10	1	2106
10:35:22	44.35	44.50	44.50	-2.10	1	2105
10:34:07	44.20	44.35	44.35	-2.25	1	2104
10:34:00	44.20	44.30	44.30	-2.30	1	2103
10:33:44	44.15	44.20	44.20	-2.40	1	2102
10:32:16	44.05	44.20	44.20	-2.40	1	2101
10:31:36	44.00	44.20	44.00	-2.60	1	2100
10:31:24	44.00	44.20	44.00	-2.60	2	2099
10:31:23	44.15	44.20	44.15	-2.45	1	2097
10:31:08	43.95	44.15	44.15	-2.45	1	2096
10:31:08	43.95	44.15	44.20	-2.40	3	2095
10:31:08	43.95	44.15	44.15	-2.45	5	2092
10:31:06	44.00	44.20	44.00	-2.60	1	2087
10:30:54	44.20	44.40	44.20	-2.40	1	2086
10:30:54	44.25	44.45	43.95	-2.65	3	2085
10:30:54	44.25	44.45	44.00	-2.60	9	2082
10:30:54	44.25	44.45	44.05	-2.55	2	2073
10:30:54	44.25	44.45	44.10	-2.50	4	2071
10:30:54	44.25	44.45	44.15	-2.45	2	2067
10:30:54	44.25	44.45	44.20	-2.40	1	2065
10:30:54	44.25	44.45	44.25	-2.35	9	2064
10:30:48	44.40	44.45	44.40	-2.20	1	2055
10:30:48	44.40	44.45	44.40	-2.20	1	2054
10:30:48	44.25	44.40	44.40	-2.20	1	2053
10:30:40	44.25	44.30	44.40	-2.20	2	2052
10:30:40	44.25	44.30	44.35	-2.25	6	2050
10:30:40	44.25	44.30	44.30	-2.30	3	2044
10:30:18	44.25	44.35	44.25	-2.35	4	2041
10:30:18	44.25	44.35	44.25	-2.35	1	2037
10:30:03	44.30	44.35	44.30	-2.30	1	2036
10:30:00	44.15	44.35	44.35	-2.25	1	2035
10:29:55	44.15	44.40	44.40	-2.20	1	2034
10:29:30	44.20	44.35	44.35	-2.25	1	2033
10:29:29	44.30	44.35	44.30	-2.30	2	2032
10:29:27	44.30	44.35	44.30	-2.30	2	2030
10:29:27	44.30	44.35	44.30	-2.30	1	2028
10:29:18	44.30	44.35	44.30	-2.30	3	2027
10:29:18	44.30	44.35	44.30	-2.30	1	2024
10:29:17	44.20	44.35	44.35	-2.25	1	2023
10:29:12	44.30	44.35	44.30	-2.30	1	2022
10:28:49	44.10	44.30	44.30	-2.30	1	2021
10:28:49	44.10	44.30	44.30	-2.30	2	2020
10:28:49	44.10	44.30	44.30	-2.30	2	2018
10:28:49	44.10	44.20	44.20	-2.40	2	2016
10:28:49	44.10	44.20	44.20	-2.40	2	2014
10:28:49	44.10	44.20	44.20	-2.40	2	2012
10:28:49	44.10	44.20	44.20	-2.40	2	2010
10:28:49	44.10	44.20	44.20	-2.40	2	2008
10:28:49	44.10	44.20	44.20	-2.40	2	2006
10:28:33	44.00	44.10	44.10	-2.50	2	2004
10:28:33	44.00	44.10	44.10	-2.50	2	2002
10:28:26	44.00	44.10	44.00	-2.60	1	2000
10:28:26	44.00	44.05	44.05	-2.55	2	1999
10:28:22	43.90	44.00	44.00	-2.60	2	1997
10:28:22	43.90	44.00	44.00	-2.60	1	1995
10:28:22	43.90	44.00	44.00	-2.60	1	1994
10:28:19	43.90	44.00	44.00	-2.60	2	1993
10:28:16	43.90	44.00	44.00	-2.60	2	1991
10:28:14	43.95	44.00	43.95	-2.65	1	1989
10:28:14	43.95	44.00	44.00	-2.60	1	1988
10:28:06	43.90	44.00	44.00	-2.60	1	1987
10:27:53	43.80	43.95	44.00	-2.60	1	1986
10:27:53	43.80	43.95	43.95	-2.65	1	1985
10:27:35	43.75	43.90	43.90	-2.70	2	1984
10:27:35	43.75	43.85	43.85	-2.75	1	1982
10:27:35	43.75	43.85	43.85	-2.75	2	1981
10:27:35	43.75	43.85	43.85	-2.75	2	1979
10:27:35	43.75	43.85	43.85	-2.75	2	1977
10:27:35	43.75	43.85	43.85	-2.75	5	1975
10:27:35	43.75	43.85	43.85	-2.75	7	1970
10:27:29	43.80	43.85	43.80	-2.80	1	1963
10:27:12	43.75	43.85	43.75	-2.85	1	1962
10:26:48	43.80	43.85	43.75	-2.85	1	1961
10:26:48	43.80	43.85	43.80	-2.80	5	1960
10:26:32	43.80	43.85	43.80	-2.80	1	1955
10:26:28	43.80	43.85	43.85	-2.75	1	1954
10:25:53	43.80	43.85	43.80	-2.80	2	1953
10:25:53	43.80	43.85	43.85	-2.75	1	1951
10:25:49	43.75	43.80	43.80	-2.80	1	1950
10:25:16	43.80	43.85	43.80	-2.80	1	1949
10:25:06	43.70	43.80	43.80	-2.80	2	1948
10:25:00	43.70	43.75	43.75	-2.85	1	1946
10:24:55	43.75	43.80	43.75	-2.85	2	1945
10:24:51	43.75	43.80	43.75	-2.85	1	1943
10:24:49	43.75	43.80	43.80	-2.80	2	1942
10:24:48	43.75	43.80	43.80	-2.80	2	1940
10:24:48	43.75	43.80	43.80	-2.80	2	1938
10:24:48	43.75	43.80	43.80	-2.80	2	1936
10:24:40	43.70	43.80	43.70	-2.90	1	1934
10:24:40	43.70	43.75	43.75	-2.85	15	1933
10:24:18	43.65	43.75	43.65	-2.95	2	1918
10:23:47	43.55	43.70	43.70	-2.90	6	1916
10:23:47	43.50	43.70	43.70	-2.90	1	1910
10:23:22	43.45	43.70	43.70	-2.90	2	1909
10:23:19	43.40	43.60	43.60	-3.00	7	1907
10:23:14	43.35	43.55	43.55	-3.05	10	1900
10:23:12	43.35	43.50	43.50	-3.10	2	1890
10:23:12	43.35	43.50	43.35	-3.25	1	1888
10:23:10	43.35	43.45	43.45	-3.15	1	1887
10:23:10	43.35	43.45	43.45	-3.15	1	1886
10:23:08	43.35	43.40	43.40	-3.20	4	1885
10:22:57	43.40	43.45	43.40	-3.20	1	1881
10:22:52	43.40	43.45	43.40	-3.20	1	1880
10:22:50	43.40	43.45	43.45	-3.15	1	1879
10:22:42	43.45	43.50	43.45	-3.15	4	1878
10:22:35	43.45	43.50	43.50	-3.10	1	1874
10:22:32	43.45	43.50	43.45	-3.15	1	1873
10:22:22	43.50	43.55	43.50	-3.10	1	1872
10:22:20	43.50	43.55	43.50	-3.10	1	1871
10:22:20	43.50	43.55	43.50	-3.10	2	1870
10:22:20	43.50	43.55	43.50	-3.10	3	1868
10:22:20	43.50	43.55	43.50	-3.10	20	1865
10:21:40	43.55	43.60	43.55	-3.05	2	1845
10:21:35	43.55	43.60	43.55	-3.05	1	1843
10:21:06	43.50	43.55	43.55	-3.05	1	1842
10:20:46	43.50	43.55	43.55	-3.05	3	1841
10:20:44	43.50	43.55	43.50	-3.10	2	1838
10:20:44	43.50	43.55	43.50	-3.10	1	1836
10:20:32	43.50	43.55	43.50	-3.10	6	1835
10:20:28	43.60	43.70	43.55	-3.05	5	1829
10:20:28	43.60	43.70	43.60	-3.00	2	1824
10:20:19	43.55	43.70	43.55	-3.05	1	1822
10:20:19	43.55	43.70	43.55	-3.05	15	1821
10:20:16	43.55	43.70	43.55	-3.05	2	1806
10:20:10	43.55	43.60	43.60	-3.00	1	1804
10:20:10	43.55	43.60	43.60	-3.00	9	1803
10:20:08	43.60	43.70	43.60	-3.00	1	1794
10:19:44	43.55	43.60	43.60	-3.00	2	1793
10:19:44	43.55	43.60	43.60	-3.00	2	1791
10:19:38	43.55	43.70	43.55	-3.05	1	1789
10:19:31	43.60	43.70	43.60	-3.00	1	1788
10:19:22	43.55	43.60	43.60	-3.00	1	1787
10:19:19	43.55	43.60	43.60	-3.00	1	1786
10:19:04	43.60	43.65	43.60	-3.00	2	1785
10:19:02	43.60	43.65	43.60	-3.00	2	1783
10:18:53	43.60	43.70	43.70	-2.90	1	1781
10:18:49	43.60	43.80	43.60	-3.00	5	1780
10:18:39	43.70	43.80	43.70	-2.90	8	1775
10:18:39	43.70	43.80	43.70	-2.90	5	1767
10:18:39	43.70	43.80	43.70	-2.90	1	1762
10:18:38	43.70	43.80	43.80	-2.80	1	1761
10:18:35	43.75	43.80	43.70	-2.90	1	1760
10:18:35	43.75	43.80	43.75	-2.85	2	1759
10:18:31	43.70	43.80	43.70	-2.90	1	1757
10:17:30	43.70	43.85	43.85	-2.75	1	1756
10:17:19	43.70	43.85	43.70	-2.90	2	1755
10:17:16	43.70	43.85	43.70	-2.90	1	1753
10:17:14	43.70	43.85	43.70	-2.90	2	1752
10:17:01	43.60	43.70	43.70	-2.90	6	1750
10:17:01	43.75	43.85	43.70	-2.90	3	1744
10:17:01	43.75	43.85	43.75	-2.85	1	1741
10:16:31	43.70	43.90	43.70	-2.90	1	1740
10:16:24	43.70	43.90	43.70	-2.90	2	1739
10:16:12	43.70	43.90	43.70	-2.90	1	1737
10:16:10	43.70	43.90	43.90	-2.70	1	1736
10:16:09	43.70	43.80	43.80	-2.80	1	1735
10:16:08	43.80	43.90	43.80	-2.80	1	1734
10:16:01	43.70	43.80	43.80	-2.80	1	1733
10:16:01	43.70	43.80	43.80	-2.80	1	1732
10:15:54	43.70	43.80	43.80	-2.80	1	1731
10:15:48	43.60	43.65	43.65	-2.95	2	1730
10:15:38	43.60	43.70	43.70	-2.90	1	1728
10:15:36	43.70	43.90	43.70	-2.90	1	1727
10:15:31	43.80	43.90	43.80	-2.80	1	1726
10:15:27	43.90	43.95	43.90	-2.70	1	1725
10:15:26	43.80	43.95	43.70	-2.90	1	1724
10:15:26	43.80	43.95	43.75	-2.85	3	1723
10:15:26	43.80	43.95	43.80	-2.80	1	1720
10:15:16	43.90	43.95	43.90	-2.70	1	1719
10:15:16	43.70	43.90	43.90	-2.70	1	1718
10:15:16	43.70	43.90	43.90	-2.70	1	1717
10:15:11	43.65	43.75	43.75	-2.85	4	1716
10:15:10	43.80	43.90	43.80	-2.80	1	1712
10:15:10	43.80	43.85	43.85	-2.75	6	1711
10:15:04	43.60	43.80	43.80	-2.80	1	1705
10:15:03	43.55	43.70	43.70	-2.90	1	1704
10:14:46	43.40	43.45	43.45	-3.15	1	1703
10:14:39	43.40	43.55	43.55	-3.05	1	1702
10:14:39	43.55	43.75	43.45	-3.15	2	1701
10:14:39	43.55	43.75	43.50	-3.10	7	1699
10:14:39	43.55	43.75	43.55	-3.05	1	1692
10:14:31	43.55	43.75	43.55	-3.05	1	1691
10:14:30	43.50	43.55	43.55	-3.05	1	1690
10:14:22	43.50	43.75	43.50	-3.10	3	1689
10:14:19	43.50	43.75	43.50	-3.10	2	1686
10:14:18	43.50	43.75	43.50	-3.10	1	1684
10:14:16	43.50	43.75	43.50	-3.10	1	1683
10:14:16	43.50	43.75	43.50	-3.10	1	1682
10:14:14	43.50	43.75	43.50	-3.10	5	1681
10:14:09	43.50	43.75	43.50	-3.10	1	1676
10:14:05	43.50	43.75	43.50	-3.10	2	1675
10:13:58	43.50	43.75	43.50	-3.10	1	1673
10:13:58	43.60	43.80	43.55	-3.05	1	1672
10:13:58	43.60	43.80	43.60	-3.00	1	1671
10:13:58	43.55	43.60	43.60	-3.00	1	1670
10:13:58	43.60	43.80	43.60	-3.00	1	1669
10:13:58	43.65	43.80	43.65	-2.95	5	1668
10:13:31	43.80	43.85	43.80	-2.80	1	1663
10:13:31	43.80	43.85	43.80	-2.80	7	1662
10:13:31	43.80	43.85	43.80	-2.80	2	1655
10:13:27	43.85	43.95	43.85	-2.75	1	1653
10:13:22	43.85	43.95	43.85	-2.75	2	1652
10:13:22	43.85	43.95	43.85	-2.75	1	1650
10:13:19	43.85	43.95	43.85	-2.75	2	1649
10:13:19	43.90	43.95	43.85	-2.75	3	1647
10:13:19	43.90	43.95	43.90	-2.70	1	1644
10:13:15	43.90	43.95	43.90	-2.70	1	1643
10:13:01	43.85	43.90	43.90	-2.70	1	1642
10:12:52	43.95	44.00	43.90	-2.70	7	1641
10:12:52	43.95	44.00	43.95	-2.65	5	1634
10:12:51	43.95	44.00	43.95	-2.65	1	1629
10:12:43	43.95	44.00	44.00	-2.60	2	1628
10:12:40	43.95	44.00	44.00	-2.60	3	1626
10:12:40	44.00	44.15	44.00	-2.60	2	1623
10:12:38	44.00	44.15	44.00	-2.60	1	1621
10:12:36	44.00	44.15	44.00	-2.60	2	1620
10:12:33	44.00	44.15	44.00	-2.60	3	1618
10:12:23	44.00	44.15	44.00	-2.60	3	1615
10:12:19	44.00	44.15	44.00	-2.60	1	1612
10:12:18	44.00	44.15	44.00	-2.60	1	1611
10:12:16	44.00	44.15	44.00	-2.60	1	1610
10:12:00	44.00	44.15	44.00	-2.60	1	1609
10:11:56	44.00	44.20	44.00	-2.60	1	1608
10:11:49	44.00	44.20	44.00	-2.60	3	1607
10:11:49	44.00	44.20	44.00	-2.60	10	1604
10:11:39	44.10	44.20	44.10	-2.50	2	1594
10:11:35	44.10	44.20	44.10	-2.50	2	1592
10:11:16	44.10	44.20	44.10	-2.50	1	1590
10:11:02	44.10	44.20	44.10	-2.50	1	1589
10:10:56	44.10	44.20	44.20	-2.40	1	1588
10:10:44	44.10	44.20	44.20	-2.40	2	1587
10:10:41	44.15	44.20	44.10	-2.50	11	1585
10:10:41	44.15	44.20	44.15	-2.45	3	1574
10:10:37	44.20	44.30	44.20	-2.40	2	1571
10:10:35	44.20	44.30	44.20	-2.40	2	1569
10:10:27	44.20	44.30	44.20	-2.40	1	1567
10:10:19	44.25	44.30	44.20	-2.40	3	1566
10:10:19	44.25	44.30	44.25	-2.35	2	1563
10:10:16	44.25	44.30	44.25	-2.35	1	1561
10:10:08	44.25	44.30	44.25	-2.35	1	1560
10:10:02	44.25	44.30	44.30	-2.30	1	1559
10:09:46	44.25	44.45	44.25	-2.35	1	1558
10:09:22	44.25	44.45	44.25	-2.35	1	1557
10:09:17	44.40	44.45	44.40	-2.20	2	1556
10:09:17	44.25	44.40	44.40	-2.20	3	1554
10:08:55	44.25	44.30	44.30	-2.30	1	1551
10:08:49	44.25	44.40	44.25	-2.35	1	1550
10:08:21	44.25	44.30	44.25	-2.35	1	1549
10:08:20	44.20	44.30	44.20	-2.40	1	1548
10:08:12	44.00	44.20	44.20	-2.40	1	1547
10:08:08	44.00	44.20	44.20	-2.40	1	1546
10:08:06	44.10	44.40	44.00	-2.60	8	1545
10:08:06	44.10	44.40	44.05	-2.55	3	1537
10:08:06	44.10	44.40	44.10	-2.50	1	1534
10:08:05	44.20	44.40	44.20	-2.40	2	1533
10:07:42	44.30	44.50	44.30	-2.30	1	1531
10:07:29	44.20	44.25	44.30	-2.30	1	1530
10:07:29	44.20	44.25	44.25	-2.35	1	1529
10:07:25	44.20	44.25	44.20	-2.40	6	1528
10:07:16	44.20	44.25	44.20	-2.40	1	1522
10:07:16	44.05	44.20	44.20	-2.40	3	1521
10:07:12	44.05	44.25	44.05	-2.55	1	1518
10:07:12	44.00	44.20	44.20	-2.40	2	1517
10:07:12	44.05	44.20	44.05	-2.55	1	1515
10:06:57	44.00	44.20	44.00	-2.60	2	1514
10:06:45	44.00	44.20	44.00	-2.60	2	1512
10:06:36	43.80	44.00	44.00	-2.60	6	1510
10:06:36	43.80	44.00	44.00	-2.60	1	1504
10:06:30	43.80	43.90	43.90	-2.70	2	1503
10:06:30	43.85	43.90	43.85	-2.75	1	1501
10:06:30	43.90	44.20	43.90	-2.70	3	1500
10:06:29	43.85	43.90	43.90	-2.70	1	1497
10:06:29	43.80	43.90	43.90	-2.70	3	1496
10:06:29	43.95	44.20	43.90	-2.70	1	1493
10:06:29	43.95	44.20	43.95	-2.65	1	1492
10:06:29	44.00	44.20	44.00	-2.60	1	1491
10:06:29	44.00	44.20	44.00	-2.60	5	1490
10:06:28	44.00	44.20	44.00	-2.60	2	1485
10:06:28	44.00	44.20	44.00	-2.60	5	1483
10:06:28	44.00	44.20	44.00	-2.60	5	1478
10:06:28	44.00	44.20	44.00	-2.60	5	1473
10:06:27	44.00	44.20	44.00	-2.60	5	1468
10:06:27	44.00	44.20	44.20	-2.40	1	1463
10:06:27	44.00	44.20	44.00	-2.60	5	1462
10:06:27	44.00	44.20	44.00	-2.60	5	1457
10:06:27	44.05	44.25	44.00	-2.60	4	1452
10:06:27	44.05	44.25	44.05	-2.55	1	1448
10:06:27	44.05	44.20	44.05	-2.55	1	1447
10:06:26	44.05	44.25	44.00	-2.60	1	1446
10:06:26	44.05	44.25	44.05	-2.55	4	1445
10:06:26	44.05	44.25	44.05	-2.55	5	1441
10:06:26	44.05	44.25	44.05	-2.55	5	1436
10:06:24	44.05	44.10	44.10	-2.50	2	1431
10:06:23	44.10	44.45	44.10	-2.50	5	1429
10:06:22	44.10	44.45	44.10	-2.50	5	1424
10:06:21	44.15	44.45	44.15	-2.45	5	1419
10:06:21	44.25	44.50	44.15	-2.45	2	1414
10:06:21	44.25	44.50	44.25	-2.35	3	1412
10:06:17	44.15	44.20	44.20	-2.40	49	1409
10:06:17	44.15	44.20	44.20	-2.40	14	1360
10:06:17	44.30	44.50	44.20	-2.40	10	1346
10:06:17	44.30	44.50	44.25	-2.35	4	1336
10:06:17	44.30	44.50	44.30	-2.30	3	1332
10:06:15	44.25	44.30	44.30	-2.30	2	1329
10:06:12	44.30	44.50	44.30	-2.30	1	1327
10:06:11	44.30	44.35	44.35	-2.25	1	1326
10:06:04	44.45	44.55	44.35	-2.25	1	1325
10:06:04	44.45	44.55	44.40	-2.20	3	1324
10:06:04	44.45	44.55	44.45	-2.15	1	1321
10:05:45	44.55	44.60	44.55	-2.05	1	1320
10:05:42	44.55	44.60	44.45	-2.15	2	1319
10:05:42	44.55	44.60	44.50	-2.10	9	1317
10:05:42	44.55	44.60	44.55	-2.05	1	1308
10:05:31	44.50	44.55	44.55	-2.05	1	1307
10:05:01	44.40	44.45	44.45	-2.15	1	1306
10:04:49	44.40	44.45	44.45	-2.15	1	1305
10:04:49	44.45	44.55	44.45	-2.15	1	1304
10:04:34	44.45	44.60	44.45	-2.15	1	1303
10:04:28	44.45	44.60	44.45	-2.15	2	1302
10:04:16	44.45	44.75	44.45	-2.15	1	1300
10:04:14	44.45	44.50	44.50	-2.10	2	1299
10:04:14	44.45	44.50	44.50	-2.10	2	1297
10:04:04	44.45	44.75	44.45	-2.15	1	1295
10:04:04	44.45	44.60	44.60	-2.00	1	1294
10:03:59	44.45	44.50	44.50	-2.10	1	1293
10:03:57	44.50	44.80	44.50	-2.10	1	1292
10:03:56	44.55	44.80	44.45	-2.15	1	1291
10:03:56	44.55	44.80	44.50	-2.10	22	1290
10:03:56	44.55	44.80	44.55	-2.05	7	1268
10:03:47	44.55	44.60	44.60	-2.00	1	1261
10:03:47	44.60	44.80	44.60	-2.00	1	1260
10:03:45	44.55	44.60	44.60	-2.00	1	1259
10:03:40	44.55	44.60	44.60	-2.00	1	1258
10:03:39	44.60	44.80	44.60	-2.00	1	1257
10:03:29	44.60	44.80	44.60	-2.00	1	1256
10:03:28	44.60	44.80	44.60	-2.00	3	1255
10:03:26	44.60	44.85	44.60	-2.00	6	1252
10:03:20	44.60	44.65	44.65	-1.95	5	1246
10:03:20	44.65	44.85	44.65	-1.95	5	1241
10:03:20	44.65	44.85	44.65	-1.95	1	1236
10:03:16	44.65	44.85	44.65	-1.95	1	1235
10:03:14	44.65	44.85	44.65	-1.95	4	1234
10:03:12	44.65	44.85	44.65	-1.95	1	1230
10:03:08	44.65	44.70	44.70	-1.90	2	1229
10:03:07	44.65	44.85	44.65	-1.95	5	1227
10:03:00	44.65	44.70	44.70	-1.90	2	1222
10:03:00	44.65	44.90	44.65	-1.95	1	1220
10:02:59	44.65	44.70	44.70	-1.90	3	1219
10:02:59	44.70	44.85	44.70	-1.90	2	1216
10:02:59	44.70	44.85	44.70	-1.90	5	1214
10:02:50	44.85	44.90	44.85	-1.75	1	1209
10:02:49	44.85	44.90	44.70	-1.90	1	1208
10:02:49	44.85	44.90	44.75	-1.85	2	1207
10:02:49	44.85	44.90	44.80	-1.80	6	1205
10:02:49	44.85	44.90	44.85	-1.75	2	1199
10:02:46	44.90	44.95	44.90	-1.70	2	1197
10:02:42	44.90	44.95	44.90	-1.70	3	1195
10:02:41	44.95	45.00	44.95	-1.65	2	1192
10:02:41	45.00	45.20	45.00	-1.60	42	1190
10:02:41	45.00	45.20	45.00	-1.60	1	1148
10:02:38	45.00	45.20	45.00	-1.60	5	1147
10:02:35	45.00	45.20	45.00	-1.60	45	1142
10:02:34	45.00	45.10	45.10	-1.50	4	1097
10:02:27	45.00	45.10	45.00	-1.60	3	1093
10:02:22	45.00	45.10	45.00	-1.60	5	1090
10:02:05	45.00	45.10	45.10	-1.50	1	1085
10:02:00	45.05	45.10	45.00	-1.60	1	1084
10:02:00	45.05	45.10	45.05	-1.55	3	1083
10:01:58	45.00	45.10	45.00	-1.60	3	1080
10:01:47	45.05	45.10	45.05	-1.55	6	1077
10:01:45	45.05	45.10	45.05	-1.55	2	1071
10:01:41	45.05	45.10	45.10	-1.50	1	1069
10:01:32	45.15	45.20	45.10	-1.50	3	1068
10:01:32	45.15	45.20	45.15	-1.45	1	1065
10:01:15	45.15	45.20	45.15	-1.45	2	1064
10:01:15	45.15	45.20	45.15	-1.45	4	1062
10:01:14	45.15	45.20	45.15	-1.45	1	1058
10:00:48	45.10	45.15	45.15	-1.45	3	1057
10:00:45	45.10	45.15	45.10	-1.50	3	1054
10:00:43	45.10	45.15	45.10	-1.50	5	1051
10:00:34	45.10	45.15	45.15	-1.45	2	1046
10:00:34	45.15	45.30	45.15	-1.45	5	1044
10:00:12	45.10	45.20	45.20	-1.40	5	1039
09:59:48	45.05	45.10	45.10	-1.50	2	1034
09:59:48	45.05	45.10	45.10	-1.50	1	1032
09:59:48	45.10	45.30	45.10	-1.50	7	1031
09:59:43	45.10	45.30	45.10	-1.50	2	1024
09:59:37	45.15	45.30	45.15	-1.45	1	1022
09:59:24	45.10	45.25	45.25	-1.35	2	1021
09:59:24	45.10	45.15	45.15	-1.45	1	1019
09:59:24	45.15	45.25	45.15	-1.45	1	1018
09:59:14	45.15	45.25	45.15	-1.45	1	1017
09:59:08	45.15	45.20	45.20	-1.40	1	1016
09:58:40	45.10	45.30	45.10	-1.50	1	1015
09:58:19	45.00	45.10	45.10	-1.50	1	1014
09:58:19	45.05	45.10	45.10	-1.50	2	1013
09:58:19	45.10	45.30	45.10	-1.50	2	1011
09:58:14	45.05	45.10	45.10	-1.50	1	1009
09:58:01	45.05	45.10	45.10	-1.50	7	1008
09:58:01	45.05	45.10	45.05	-1.55	10	1001
09:58:01	45.10	45.30	45.10	-1.50	3	991
09:57:57	45.10	45.20	45.20	-1.40	1	988
09:57:51	45.20	45.30	45.20	-1.40	1	987
09:57:44	45.15	45.30	45.15	-1.45	1	986
09:57:17	45.30	45.40	45.20	-1.40	1	985
09:57:17	45.30	45.40	45.25	-1.35	1	984
09:57:17	45.30	45.40	45.30	-1.30	1	983
09:56:45	45.35	45.40	45.35	-1.25	1	982
09:56:12	45.35	45.40	45.40	-1.20	1	981
09:56:07	45.40	45.55	45.40	-1.20	4	980
09:55:18	45.40	45.55	45.55	-1.05	1	976
09:54:57	45.45	45.55	45.45	-1.15	1	975
09:54:24	45.30	45.45	45.45	-1.15	1	974
09:54:16	45.30	45.35	45.35	-1.25	1	973
09:54:06	45.30	45.35	45.30	-1.30	1	972
09:53:39	45.25	45.45	45.25	-1.35	1	971
09:53:31	45.25	45.40	45.40	-1.20	1	970
09:53:16	45.10	45.20	45.20	-1.40	1	969
09:53:13	45.10	45.30	45.30	-1.30	1	968
09:53:07	45.05	45.25	45.25	-1.35	1	967
09:53:07	45.05	45.20	45.20	-1.40	3	966
09:53:07	45.05	45.15	45.15	-1.45	1	963
09:52:51	45.10	45.25	45.00	-1.60	2	962
09:52:51	45.10	45.25	45.05	-1.55	7	960
09:52:51	45.10	45.25	45.10	-1.50	1	953
09:52:50	45.10	45.25	45.10	-1.50	5	952
09:52:42	45.05	45.25	45.05	-1.55	1	947
09:52:38	45.10	45.25	45.10	-1.50	1	946
09:52:30	45.05	45.25	45.05	-1.55	2	945
09:52:29	45.05	45.20	45.05	-1.55	2	943
09:52:13	45.05	45.20	45.00	-1.60	4	941
09:52:13	45.05	45.20	45.05	-1.55	2	937
09:52:10	45.05	45.20	45.05	-1.55	2	935
09:52:05	45.05	45.20	45.20	-1.40	2	933
09:52:03	45.05	45.20	45.05	-1.55	2	931
09:51:58	45.00	45.05	45.05	-1.55	1	929
09:51:56	45.00	45.20	45.00	-1.60	2	928
09:51:55	45.00	45.25	45.00	-1.60	1	926
09:51:54	45.00	45.05	45.05	-1.55	9	925
09:51:54	45.00	45.05	45.05	-1.55	4	916
09:51:51	45.10	45.15	45.10	-1.50	1	912
09:51:44	45.10	45.15	45.10	-1.50	1	911
09:51:32	45.00	45.15	45.15	-1.45	3	910
09:51:32	45.05	45.15	45.00	-1.60	2	907
09:51:32	45.05	45.15	45.05	-1.55	1	905
09:51:31	45.05	45.15	45.05	-1.55	2	904
09:51:25	45.05	45.15	45.05	-1.55	1	902
09:51:25	45.10	45.15	45.10	-1.50	2	901
09:51:25	45.10	45.15	45.10	-1.50	1	899
09:51:20	45.10	45.15	45.15	-1.45	1	898
09:51:18	45.15	45.20	45.10	-1.50	1	897
09:51:18	45.15	45.20	45.15	-1.45	1	896
09:51:10	45.20	45.30	45.15	-1.45	1	895
09:51:10	45.20	45.30	45.20	-1.40	1	894
09:51:07	45.20	45.30	45.20	-1.40	1	893
09:51:07	45.20	45.30	45.20	-1.40	1	892
09:50:58	45.20	45.35	45.20	-1.40	3	891
09:50:56	45.20	45.35	45.20	-1.40	3	888
09:50:49	45.25	45.35	45.35	-1.25	1	885
09:50:46	45.30	45.40	45.30	-1.30	1	884
09:50:46	45.30	45.40	45.30	-1.30	16	883
09:50:33	45.30	45.40	45.40	-1.20	1	867
09:50:27	45.35	45.40	45.35	-1.25	1	866
09:50:26	45.35	45.40	45.40	-1.20	1	865
09:50:20	45.35	45.45	45.45	-1.15	1	864
09:50:12	45.40	45.50	45.40	-1.20	1	863
09:50:12	45.45	45.50	45.45	-1.15	1	862
09:50:06	45.45	45.50	45.45	-1.15	3	861
09:50:06	45.50	45.55	45.50	-1.10	1	858
09:50:04	45.50	45.55	45.50	-1.10	5	857
09:49:53	45.50	45.55	45.55	-1.05	1	852
09:49:39	45.50	45.65	45.65	-0.95	1	851
09:49:36	45.55	45.65	45.55	-1.05	1	850
09:49:26	45.75	45.85	45.70	-0.90	11	849
09:49:26	45.75	45.85	45.75	-0.85	3	838
09:49:23	45.75	45.80	45.80	-0.80	2	835
09:49:03	45.70	45.75	45.75	-0.85	2	833
09:48:27	45.70	45.75	45.75	-0.85	1	831
09:48:27	45.70	45.75	45.75	-0.85	1	830
09:48:27	45.70	45.75	45.70	-0.90	3	829
09:48:02	45.70	45.75	45.75	-0.85	1	826
09:47:02	45.65	45.80	45.65	-0.95	1	825
09:46:42	45.60	45.70	45.70	-0.90	1	824
09:46:36	45.50	45.60	45.60	-1.00	1	823
09:46:24	45.50	45.65	45.65	-0.95	1	822
09:46:07	45.45	45.70	45.45	-1.15	4	821
09:46:06	45.45	45.70	45.70	-0.90	1	817
09:46:04	45.45	45.60	45.60	-1.00	1	816
09:46:04	45.45	45.60	45.60	-1.00	4	815
09:46:04	45.45	45.55	45.55	-1.05	2	811
09:45:59	45.45	45.50	45.50	-1.10	2	809
09:45:43	45.50	45.60	45.50	-1.10	4	807
09:45:36	45.50	45.60	45.50	-1.10	1	803
09:45:31	45.50	45.60	45.50	-1.10	1	802
09:45:25	45.50	45.60	45.50	-1.10	10	801
09:45:19	45.55	45.70	45.55	-1.05	1	791
09:45:16	45.50	45.70	45.50	-1.10	1	790
09:45:15	45.50	45.70	45.50	-1.10	8	789
09:45:11	45.50	45.70	45.50	-1.10	3	781
09:45:08	45.50	45.70	45.50	-1.10	1	778
09:45:06	45.50	45.70	45.50	-1.10	4	777
09:44:50	45.65	45.75	45.50	-1.10	14	773
09:44:50	45.65	45.75	45.55	-1.05	11	759
09:44:50	45.65	45.75	45.60	-1.00	13	748
09:44:50	45.65	45.75	45.65	-0.95	7	735
09:44:50	45.65	45.70	45.70	-0.90	5	728
09:44:44	45.65	45.70	45.65	-0.95	1	723
09:44:39	45.65	45.70	45.70	-0.90	1	722
09:44:37	45.65	45.75	45.65	-0.95	2	721
09:43:50	45.65	45.70	45.70	-0.90	2	719
09:43:50	45.70	45.85	45.70	-0.90	6	717
09:43:48	45.70	45.75	45.75	-0.85	1	711
09:43:25	45.65	45.70	45.70	-0.90	1	710
09:43:14	45.65	45.85	45.65	-0.95	1	709
09:43:08	45.65	45.85	45.65	-0.95	2	708
09:43:08	45.70	45.90	45.70	-0.90	3	706
09:42:59	45.65	45.70	45.70	-0.90	1	703
09:42:59	45.70	45.90	45.70	-0.90	2	702
09:42:57	45.70	45.90	45.70	-0.90	6	700
09:42:41	45.70	45.90	45.70	-0.90	6	694
09:42:39	45.70	45.90	45.70	-0.90	1	688
09:42:15	45.70	45.90	45.70	-0.90	1	687
09:42:14	45.70	45.90	45.70	-0.90	1	686
09:41:59	45.65	45.70	45.70	-0.90	1	685
09:41:59	45.70	45.90	45.70	-0.90	3	684
09:41:53	45.65	45.85	45.85	-0.75	1	681
09:41:48	45.70	45.80	45.70	-0.90	2	680
09:41:45	45.70	45.80	45.70	-0.90	1	678
09:41:18	45.70	45.90	45.70	-0.90	1	677
09:41:18	45.70	45.90	45.70	-0.90	1	676
09:41:13	45.65	45.70	45.70	-0.90	1	675
09:41:12	45.70	45.90	45.70	-0.90	1	674
09:41:06	45.75	45.90	45.75	-0.85	1	673
09:40:58	45.75	45.90	45.70	-0.90	2	672
09:40:58	45.75	45.90	45.75	-0.85	1	670
09:40:50	45.70	45.75	45.75	-0.85	1	669
09:40:43	45.70	45.90	45.70	-0.90	3	668
09:40:33	45.70	45.90	45.70	-0.90	1	665
09:40:31	45.75	45.90	45.75	-0.85	1	664
09:40:28	45.70	45.90	45.70	-0.90	2	663
09:40:20	45.85	45.90	45.70	-0.90	14	661
09:40:20	45.85	45.90	45.75	-0.85	4	647
09:40:20	45.85	45.90	45.80	-0.80	17	643
09:40:20	45.85	45.90	45.85	-0.75	2	626
09:40:17	45.80	45.90	45.80	-0.80	1	624
09:40:14	45.80	45.90	45.90	-0.70	2	623
09:40:05	45.90	45.95	45.90	-0.70	1	621
09:40:04	45.90	45.95	45.90	-0.70	1	620
09:39:56	45.90	45.95	45.90	-0.70	1	619
09:39:46	45.90	45.95	45.90	-0.70	1	618
09:39:46	45.90	45.95	45.90	-0.70	1	617
09:39:37	45.90	46.00	46.00	-0.60	3	616
09:39:30	45.90	46.00	46.00	-0.60	1	613
09:39:27	45.90	46.00	46.00	-0.60	3	612
09:39:27	45.95	46.00	45.95	-0.65	2	609
09:39:25	46.00	46.05	46.00	-0.60	2	607
09:39:25	46.00	46.05	46.00	-0.60	2	605
09:39:25	46.00	46.05	46.00	-0.60	2	603
09:39:25	46.00	46.05	46.00	-0.60	6	601
09:39:25	46.00	46.05	46.00	-0.60	1	595
09:39:24	46.00	46.05	46.00	-0.60	3	594
09:39:21	46.00	46.05	46.00	-0.60	10	591
09:39:14	46.00	46.10	46.00	-0.60	2	581
09:39:05	46.05	46.10	46.05	-0.55	1	579
09:39:05	46.05	46.10	46.05	-0.55	2	578
09:39:00	46.05	46.10	46.05	-0.55	1	576
09:38:51	46.05	46.10	46.05	-0.55	3	575
09:38:51	46.05	46.10	46.05	-0.55	2	572
09:38:49	46.05	46.10	46.05	-0.55	4	570
09:38:34	46.05	46.15	46.05	-0.55	1	566
09:38:27	46.10	46.15	46.10	-0.50	1	565
09:38:27	46.10	46.15	46.10	-0.50	4	564
09:38:23	46.10	46.15	46.10	-0.50	10	560
09:38:17	46.10	46.15	46.15	-0.45	1	550
09:38:12	46.10	46.15	46.15	-0.45	1	549
09:37:52	46.10	46.15	46.15	-0.45	1	548
09:37:52	46.15	46.30	46.15	-0.45	7	547
09:37:46	46.20	46.30	46.20	-0.40	3	540
09:37:39	46.20	46.30	46.20	-0.40	3	537
09:37:33	46.25	46.30	46.20	-0.40	3	534
09:37:33	46.25	46.30	46.25	-0.35	2	531
09:37:20	46.30	46.40	46.30	-0.30	9	529
09:37:02	46.35	46.40	46.35	-0.25	1	520
09:36:49	46.35	46.40	46.35	-0.25	2	519
09:35:13	46.40	46.45	46.40	-0.20	8	517
09:34:58	46.45	46.50	46.45	-0.15	1	509
09:33:53	46.40	46.45	46.40	-0.20	4	508
09:33:44	46.40	46.45	46.40	-0.20	1	504
09:33:32	46.45	46.50	46.45	-0.15	1	503
09:33:29	46.45	46.50	46.45	-0.15	1	502
09:33:25	46.40	46.45	46.45	-0.15	2	501
09:33:19	46.40	46.45	46.40	-0.20	3	499
09:32:48	46.45	46.50	46.45	-0.15	1	496
09:32:33	46.45	46.60	46.45	-0.15	5	495
09:32:33	46.50	46.60	46.50	-0.10	3	490
09:31:17	46.60	46.65	46.60	0	2	487
09:30:42	46.60	46.65	46.60	0	1	485
09:30:26	46.45	46.60	46.60	0	9	484
09:29:52	46.50	46.60	46.60	0	1	475
09:29:36	46.35	46.50	46.50	-0.10	2	474
09:29:23	46.30	46.50	46.30	-0.30	2	472
09:29:14	46.30	46.45	46.45	-0.15	1	470
09:29:07	46.30	46.40	46.40	-0.20	1	469
09:28:52	46.20	46.40	46.40	-0.20	4	468
09:28:47	46.20	46.30	46.30	-0.30	7	464
09:28:36	46.20	46.25	46.25	-0.35	1	457
09:28:36	46.20	46.25	46.25	-0.35	1	456
09:28:17	46.20	46.40	46.20	-0.40	1	455
09:27:59	46.30	46.50	46.30	-0.30	1	454
09:27:59	46.30	46.50	46.30	-0.30	2	453
09:27:59	46.30	46.50	46.30	-0.30	2	451
09:27:59	46.30	46.50	46.30	-0.30	2	449
09:27:59	46.30	46.50	46.30	-0.30	2	447
09:27:59	46.35	46.50	46.35	-0.25	2	445
09:27:59	46.40	46.50	46.40	-0.20	2	443
09:27:59	46.40	46.50	46.40	-0.20	2	441
09:27:59	46.40	46.50	46.40	-0.20	2	439
09:27:59	46.40	46.50	46.40	-0.20	2	437
09:27:51	46.45	46.55	46.40	-0.20	1	435
09:27:51	46.45	46.55	46.45	-0.15	4	434
09:27:33	46.50	46.55	46.50	-0.10	2	430
09:27:33	46.55	46.60	46.50	-0.10	5	428
09:27:33	46.55	46.60	46.55	-0.05	7	423
09:27:26	46.55	46.60	46.55	-0.05	1	416
09:26:55	46.55	46.60	46.55	-0.05	1	415
09:26:47	46.55	46.60	46.55	-0.05	1	414
09:26:40	46.55	46.60	46.55	-0.05	1	413
09:25:52	46.55	46.60	46.55	-0.05	1	412
09:25:47	46.60	46.70	46.60	0	2	411
09:25:33	46.60	46.70	46.60	0	1	409
09:25:12	46.60	46.70	46.60	0	2	408
09:24:53	46.55	46.60	46.60	0	1	406
09:24:53	46.55	46.60	46.60	0	3	405
09:24:40	46.60	46.70	46.60	0	4	402
09:24:26	46.60	46.70	46.60	0	2	398
09:24:00	46.50	46.55	46.55	-0.05	1	396
09:24:00	46.50	46.55	46.55	-0.05	2	395
09:24:00	46.50	46.55	46.55	-0.05	1	393
09:23:47	46.50	46.55	46.50	-0.10	1	392
09:23:34	46.50	46.55	46.50	-0.10	2	391
09:23:28	46.50	46.55	46.50	-0.10	1	389
09:23:22	46.50	46.55	46.50	-0.10	1	388
09:23:05	46.50	46.55	46.55	-0.05	1	387
09:23:05	46.50	46.55	46.55	-0.05	1	386
09:22:41	46.55	46.60	46.55	-0.05	3	385
09:22:41	46.55	46.60	46.55	-0.05	2	382
09:22:28	46.55	46.60	46.55	-0.05	1	380
09:22:27	46.55	46.60	46.55	-0.05	4	379
09:22:18	46.50	46.60	46.50	-0.10	5	375
09:22:14	46.50	46.60	46.50	-0.10	1	370
09:22:14	46.50	46.60	46.50	-0.10	7	369
09:22:06	46.50	46.60	46.50	-0.10	2	362
09:22:06	46.50	46.60	46.50	-0.10	4	360
09:21:51	46.50	46.55	46.55	-0.05	1	356
09:21:29	46.50	46.55	46.55	-0.05	1	355
09:21:29	46.55	46.65	46.55	-0.05	10	354
09:21:20	46.60	46.65	46.60	0	5	344
09:21:14	46.60	46.65	46.60	0	1	339
09:21:07	46.60	46.65	46.60	0	6	338
09:21:01	46.60	46.65	46.60	0	5	332
09:20:35	46.60	46.65	46.60	0	3	327
09:20:33	46.60	46.65	46.60	0	1	324
09:20:31	46.65	46.70	46.65	+0.05	3	323
09:20:19	46.65	46.75	46.65	+0.05	2	320
09:20:18	46.75	46.80	46.75	+0.15	1	318
09:19:26	46.70	46.85	46.70	+0.10	10	317
09:19:14	46.70	46.85	46.70	+0.10	2	307
09:18:52	46.70	46.85	46.70	+0.10	3	305
09:18:42	46.80	46.85	46.80	+0.20	2	302
09:18:42	46.85	46.90	46.85	+0.25	1	300
09:18:13	46.85	46.95	46.85	+0.25	2	299
09:18:12	46.95	47.00	46.95	+0.35	3	297
09:18:12	46.95	47.00	46.95	+0.35	18	294
09:18:10	47.00	47.05	47.00	+0.40	1	276
09:17:22	46.95	47.00	46.95	+0.35	3	275
09:17:19	47.00	47.05	47.00	+0.40	5	272
09:17:06	47.00	47.05	47.00	+0.40	2	267
09:16:50	47.00	47.05	47.00	+0.40	1	265
09:16:43	47.00	47.10	47.00	+0.40	5	264
09:16:39	47.00	47.10	47.00	+0.40	1	259
09:16:17	47.00	47.15	47.00	+0.40	1	258
09:16:16	46.95	47.15	46.95	+0.35	1	257
09:16:12	46.95	47.15	46.95	+0.35	2	256
09:16:12	47.00	47.20	47.00	+0.40	8	254
09:16:12	47.05	47.20	47.00	+0.40	4	246
09:16:12	47.05	47.20	47.05	+0.45	1	242
09:16:09	47.05	47.25	47.05	+0.45	3	241
09:16:04	47.10	47.30	47.05	+0.45	1	238
09:16:04	47.10	47.30	47.10	+0.50	4	237
09:15:59	47.05	47.25	47.25	+0.65	1	233
09:15:59	47.05	47.25	47.25	+0.65	1	232
09:15:44	47.00	47.05	47.25	+0.65	1	231
09:15:44	47.00	47.05	47.20	+0.60	6	230
09:15:44	47.00	47.05	47.15	+0.55	2	224
09:15:44	47.00	47.05	47.10	+0.50	3	222
09:15:44	47.00	47.05	47.05	+0.45	3	219
09:15:11	47.05	47.10	47.05	+0.45	3	216
09:15:11	47.05	47.10	47.05	+0.45	1	213
09:15:00	47.00	47.10	47.10	+0.50	1	212
09:15:00	47.05	47.10	47.05	+0.45	4	211
09:14:53	47.05	47.10	47.10	+0.50	2	207
09:14:45	47.00	47.05	47.05	+0.45	2	205
09:14:11	46.95	47.00	47.00	+0.40	1	203
09:14:11	46.95	47.00	47.00	+0.40	2	202
09:14:00	46.95	47.00	47.00	+0.40	3	200
09:13:45	46.85	46.95	46.95	+0.35	5	197
09:13:37	46.80	46.85	46.85	+0.25	3	192
09:13:36	46.80	46.85	46.85	+0.25	10	189
09:13:11	46.75	46.80	46.80	+0.20	6	179
09:13:05	46.75	46.80	46.80	+0.20	2	173
09:12:57	46.75	46.80	46.80	+0.20	2	171
09:12:35	46.70	46.80	46.80	+0.20	1	169
09:12:31	46.75	46.80	46.75	+0.15	6	168
09:12:31	46.80	46.85	46.80	+0.20	2	162
09:11:51	46.80	46.85	46.85	+0.25	1	160
09:11:51	46.80	46.85	46.85	+0.25	1	159
09:10:52	46.80	46.85	46.80	+0.20	1	158
09:10:51	46.80	46.85	46.85	+0.25	3	157
09:10:37	46.80	46.85	46.85	+0.25	10	154
09:10:29	46.80	46.85	46.80	+0.20	1	144
09:09:48	46.80	46.85	46.85	+0.25	1	143
09:09:48	46.80	46.85	46.80	+0.20	1	142
09:09:17	46.80	46.85	46.80	+0.20	6	141
09:09:17	46.80	46.85	46.85	+0.25	1	135
09:08:45	46.80	46.85	46.80	+0.20	2	134
09:08:45	46.85	46.95	46.85	+0.25	1	132
09:08:44	46.85	46.95	46.95	+0.35	1	131
09:08:11	46.85	46.95	46.85	+0.25	3	130
09:08:10	46.90	46.95	46.90	+0.30	1	127
09:07:50	46.85	46.95	46.85	+0.25	3	126
09:07:50	46.85	46.95	46.95	+0.35	2	123
09:07:36	46.90	46.95	46.90	+0.30	1	121
09:07:36	46.90	46.95	46.90	+0.30	1	120
09:07:02	46.85	46.95	46.85	+0.25	1	119
09:07:02	46.90	46.95	46.90	+0.30	3	118
09:07:00	46.85	46.95	46.85	+0.25	2	115
09:07:00	46.85	46.95	46.85	+0.25	1	113
09:06:37	46.85	46.90	46.85	+0.25	1	112
09:06:37	46.90	46.95	46.90	+0.30	1	111
09:06:14	46.70	46.90	46.90	+0.30	8	110
09:06:06	46.65	46.80	46.80	+0.20	2	102
09:06:02	46.70	46.80	46.70	+0.10	5	100
09:05:17	46.70	46.80	46.70	+0.10	2	95
09:05:16	46.70	46.80	46.65	+0.05	1	93
09:05:16	46.70	46.80	46.70	+0.10	4	92
09:04:39	46.60	46.65	46.65	+0.05	1	88
09:04:02	46.50	46.75	46.50	-0.10	1	87
09:04:01	46.50	46.60	46.60	0	1	86
09:03:39	46.35	46.50	46.50	-0.10	1	85
09:03:27	46.35	46.45	46.45	-0.15	2	84
09:03:13	46.35	46.50	46.35	-0.25	1	82
09:03:05	46.30	46.50	46.30	-0.30	2	81
09:03:01	46.30	46.50	46.30	-0.30	1	79
09:02:53	46.35	46.50	46.35	-0.25	2	78
09:02:48	46.30	46.55	46.30	-0.30	1	76
09:02:45	46.35	46.60	46.35	-0.25	1	75
09:02:30	46.35	46.60	46.35	-0.25	2	74
09:02:30	46.35	46.40	46.40	-0.20	1	72
09:02:30	46.40	46.55	46.40	-0.20	1	71
09:02:16	46.50	46.60	46.50	-0.10	4	70
09:02:15	46.50	46.55	46.55	-0.05	1	66
09:02:14	46.55	46.60	46.55	-0.05	1	65
09:02:13	46.60	46.85	46.60	0	1	64
09:02:08	46.60	46.90	46.60	0	2	63
09:02:08	46.60	46.65	46.65	+0.05	1	61
09:01:42	46.65	46.85	46.65	+0.05	1	60
09:01:42	46.70	46.85	46.70	+0.10	1	59
09:01:42	46.65	46.85	46.65	+0.05	7	58
09:01:42	46.65	46.85	46.65	+0.05	1	51
09:01:34	46.75	46.90	46.75	+0.15	1	50
09:01:34	46.80	46.90	46.80	+0.20	1	49
09:01:34	46.80	46.90	46.80	+0.20	1	48
09:01:28	46.80	46.90	46.80	+0.20	6	47
09:01:28	46.80	46.90	46.80	+0.20	2	41
09:01:01	46.75	46.90	46.75	+0.15	1	39
09:00:54	46.70	46.80	46.80	+0.20	1	38
09:00:44	46.50	46.65	46.65	+0.05	3	37
09:00:36	46.45	46.65	46.65	+0.05	1	34
09:00:18	46.40	46.65	46.65	+0.05	1	33
09:00:18	46.70	46.75	46.70	+0.10	1	32
09:00:18	46.50	46.75	46.50	-0.10	5	31
09:00:17	46.60	46.75	46.60	0	2	26
09:00:17	46.70	46.75	46.70	+0.10	1	24
09:00:07	46.70	46.80	46.70	+0.10	3	23
09:00:07	--	--	46.75	+0.15	20	20

　

其他人也逛...

MyCard 2000點虛擬點數卡

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MyCard 10000點虛擬點數卡

MyCard 1000點虛擬點數卡

MyCard 5000點虛擬點數卡

統一超商10000元虛擬商品卡

MyCard 3000點虛擬點數卡

PChome 購物儲值3, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

ROG Phone 8 Pro (16/512) 幻影黑

DJI AVATA 2 暢飛套裝(三電池版)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

AM配件拉貨強東陽4月營收21.06...

中華電信ADR6日下跌0.08美元跌...

我的自選股

即時重大訊息

‧聯電ADR6日下跌0.03美元跌幅0.3...
‧友達ADR6日下跌0.06美元跌幅1.0...
‧日月光投控ADR6日下跌0.04美元...

加密貨幣

比特幣BTC	63567.95	-463.18	-0.72%
以太幣ETH	3065.97	-71.28	-2.27%
瑞波幣XRP	0.535520	0.01	1.08%
比特幣現金BCH	469.35	0.09	0.02%
萊特幣LTC	80.34	-1.04	-1.27%
卡達幣ADA	0.448436	-0.01	-2.16%
波場幣TRX	0.118588	0.00	-2.08%
恆星幣XLM	0.108637	0.00	-2.10%

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。