最新台泥投資性不動產價值124億元聚焦北竹高土地活化熱門大樂透第113107期開獎

更新報價

東　鹼 (1708) 化學工業上市

42.35 ▼-1.50 -3.42% 2.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	5,147	42.35	33	42.40	9	44.05	44.25	42.30	43.85

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	42.35	42.40	42.35	-1.50	15	5147
13:30:00	42.35	42.40	42.35	-1.50	234	5132
13:24:59	42.40	42.45	42.45	-1.40	1	4898
13:24:58	42.40	42.50	42.40	-1.45	1	4897
13:24:54	42.40	42.45	42.45	-1.40	6	4896
13:24:48	42.35	42.40	42.40	-1.45	1	4890
13:24:42	42.40	42.45	42.40	-1.45	1	4889
13:24:35	42.35	42.40	42.40	-1.45	1	4888
13:24:33	42.40	42.45	42.35	-1.50	2	4887
13:24:33	42.40	42.45	42.40	-1.45	1	4885
13:24:33	42.40	42.45	42.40	-1.45	1	4884
13:24:32	42.40	42.45	42.40	-1.45	1	4883
13:24:31	42.40	42.45	42.45	-1.40	1	4882
13:24:20	42.40	42.45	42.45	-1.40	1	4881
13:24:18	42.35	42.40	42.40	-1.45	3	4880
13:24:10	42.40	42.45	42.40	-1.45	1	4877
13:24:08	42.35	42.45	42.45	-1.40	1	4876
13:24:07	42.35	42.40	42.40	-1.45	1	4875
13:24:07	42.35	42.40	42.40	-1.45	1	4874
13:24:06	42.35	42.40	42.35	-1.50	1	4873
13:24:02	42.35	42.40	42.40	-1.45	3	4872
13:24:02	42.35	42.40	42.40	-1.45	1	4869
13:24:01	42.35	42.40	42.40	-1.45	1	4868
13:24:00	42.35	42.40	42.40	-1.45	1	4867
13:23:41	42.35	42.40	42.40	-1.45	10	4866
13:23:40	42.35	42.40	42.40	-1.45	1	4856
13:23:32	42.30	42.35	42.35	-1.50	1	4855
13:23:31	42.30	42.40	42.30	-1.55	1	4854
13:23:30	42.30	42.35	42.35	-1.50	2	4853
13:23:30	42.35	42.40	42.35	-1.50	1	4851
13:23:22	42.35	42.40	42.35	-1.50	1	4850
13:23:19	42.35	42.40	42.35	-1.50	1	4849
13:23:13	42.30	42.35	42.35	-1.50	1	4848
13:23:03	42.30	42.35	42.35	-1.50	1	4847
13:23:03	42.30	42.35	42.35	-1.50	1	4846
13:22:58	42.30	42.35	42.35	-1.50	1	4845
13:22:55	42.30	42.35	42.30	-1.55	1	4844
13:22:53	42.35	42.40	42.35	-1.50	2	4843
13:22:53	42.30	42.35	42.35	-1.50	1	4841
13:22:51	42.30	42.35	42.30	-1.55	1	4840
13:22:41	42.35	42.40	42.35	-1.50	1	4839
13:22:37	42.35	42.40	42.30	-1.55	34	4838
13:22:37	42.35	42.40	42.35	-1.50	2	4804
13:22:30	42.30	42.35	42.35	-1.50	1	4802
13:22:30	42.30	42.35	42.30	-1.55	1	4801
13:22:21	42.30	42.35	42.35	-1.50	1	4800
13:22:15	42.35	42.40	42.35	-1.50	1	4799
13:22:11	42.30	42.35	42.35	-1.50	4	4798
13:22:11	42.30	42.35	42.35	-1.50	2	4794
13:22:08	42.30	42.35	42.35	-1.50	3	4792
13:22:04	42.30	42.35	42.35	-1.50	1	4789
13:22:00	42.30	42.35	42.35	-1.50	5	4788
13:21:58	42.30	42.35	42.35	-1.50	2	4783
13:21:56	42.30	42.35	42.35	-1.50	1	4781
13:21:56	42.30	42.35	42.35	-1.50	1	4780
13:21:39	42.30	42.35	42.35	-1.50	1	4779
13:21:39	42.30	42.35	42.30	-1.55	1	4778
13:21:39	42.30	42.35	42.30	-1.55	1	4777
13:21:38	42.30	42.35	42.30	-1.55	1	4776
13:21:37	42.30	42.35	42.35	-1.50	2	4775
13:21:34	42.30	42.35	42.35	-1.50	1	4773
13:21:25	42.30	42.35	42.30	-1.55	1	4772
13:21:18	42.30	42.35	42.30	-1.55	1	4771
13:21:12	42.30	42.35	42.35	-1.50	1	4770
13:21:11	42.35	42.40	42.30	-1.55	1	4769
13:21:11	42.35	42.40	42.35	-1.50	2	4768
13:21:09	42.35	42.40	42.35	-1.50	1	4766
13:21:06	42.35	42.40	42.35	-1.50	5	4765
13:20:55	42.35	42.40	42.35	-1.50	1	4760
13:20:51	42.35	42.40	42.30	-1.55	3	4759
13:20:51	42.35	42.40	42.35	-1.50	7	4756
13:20:45	42.35	42.40	42.35	-1.50	5	4749
13:20:37	42.35	42.40	42.35	-1.50	1	4744
13:20:26	42.30	42.35	42.35	-1.50	13	4743
13:20:26	42.30	42.35	42.35	-1.50	1	4730
13:20:23	42.30	42.35	42.35	-1.50	5	4729
13:20:23	42.35	42.40	42.35	-1.50	5	4724
13:20:22	42.35	42.40	42.35	-1.50	1	4719
13:20:22	42.35	42.40	42.35	-1.50	2	4718
13:20:22	42.30	42.40	42.30	-1.55	2	4716
13:20:22	42.35	42.40	42.35	-1.50	2	4714
13:20:20	42.35	42.40	42.35	-1.50	15	4712
13:20:12	42.35	42.40	42.35	-1.50	2	4697
13:20:07	42.35	42.40	42.35	-1.50	3	4695
13:20:05	42.35	42.40	42.35	-1.50	1	4692
13:20:01	42.35	42.40	42.40	-1.45	1	4691
13:20:00	42.35	42.40	42.35	-1.50	3	4690
13:20:00	42.35	42.40	42.35	-1.50	2	4687
13:19:57	42.35	42.40	42.35	-1.50	2	4685
13:19:49	42.35	42.40	42.35	-1.50	1	4683
13:19:48	42.35	42.40	42.35	-1.50	2	4682
13:19:48	42.35	42.40	42.35	-1.50	10	4680
13:19:40	42.35	42.40	42.35	-1.50	2	4670
13:19:36	42.35	42.40	42.35	-1.50	10	4668
13:19:23	42.35	42.40	42.35	-1.50	1	4658
13:19:18	42.35	42.40	42.35	-1.50	1	4657
13:19:18	42.35	42.40	42.35	-1.50	1	4656
13:19:18	42.35	42.40	42.40	-1.45	5	4655
13:19:13	42.35	42.40	42.35	-1.50	1	4650
13:19:13	42.35	42.40	42.35	-1.50	1	4649
13:19:08	42.35	42.40	42.35	-1.50	1	4648
13:19:04	42.35	42.40	42.35	-1.50	2	4647
13:19:03	42.35	42.40	42.35	-1.50	2	4645
13:19:02	42.35	42.40	42.35	-1.50	3	4643
13:18:55	42.35	42.40	42.35	-1.50	10	4640
13:18:47	42.35	42.40	42.35	-1.50	1	4630
13:18:45	42.35	42.40	42.35	-1.50	1	4629
13:18:41	42.35	42.40	42.35	-1.50	1	4628
13:18:40	42.35	42.40	42.35	-1.50	1	4627
13:18:38	42.35	42.40	42.35	-1.50	1	4626
13:18:28	42.35	42.40	42.35	-1.50	2	4625
13:18:23	42.35	42.40	42.35	-1.50	2	4623
13:18:04	42.35	42.40	42.40	-1.45	5	4621
13:18:03	42.40	42.45	42.40	-1.45	76	4616
13:18:00	42.40	42.45	42.45	-1.40	1	4540
13:17:52	42.40	42.45	42.40	-1.45	4	4539
13:17:35	42.40	42.45	42.45	-1.40	1	4535
13:17:35	42.40	42.45	42.45	-1.40	1	4534
13:17:34	42.40	42.45	42.45	-1.40	1	4533
13:17:33	42.40	42.45	42.40	-1.45	1	4532
13:17:32	42.40	42.45	42.45	-1.40	1	4531
13:17:30	42.40	42.45	42.45	-1.40	2	4530
13:17:25	42.40	42.45	42.45	-1.40	1	4528
13:17:19	42.45	42.50	42.45	-1.40	2	4527
13:17:15	42.45	42.50	42.45	-1.40	1	4525
13:17:12	42.45	42.50	42.45	-1.40	10	4524
13:17:07	42.45	42.50	42.45	-1.40	3	4514
13:16:54	42.45	42.50	42.45	-1.40	1	4511
13:16:47	42.45	42.50	42.45	-1.40	1	4510
13:16:26	42.45	42.50	42.45	-1.40	1	4509
13:16:13	42.45	42.50	42.45	-1.40	10	4508
13:16:13	42.45	42.50	42.50	-1.35	1	4498
13:16:11	42.45	42.50	42.45	-1.40	1	4497
13:16:09	42.45	42.50	42.45	-1.40	1	4496
13:15:58	42.40	42.45	42.45	-1.40	1	4495
13:15:51	42.40	42.45	42.45	-1.40	10	4494
13:15:47	42.40	42.45	42.40	-1.45	1	4484
13:15:43	42.40	42.45	42.40	-1.45	1	4483
13:15:39	42.40	42.45	42.40	-1.45	4	4482
13:15:31	42.40	42.45	42.45	-1.40	1	4478
13:15:27	42.40	42.45	42.45	-1.40	1	4477
13:15:24	42.40	42.45	42.45	-1.40	2	4476
13:15:14	42.40	42.45	42.45	-1.40	2	4474
13:15:08	42.40	42.45	42.40	-1.45	1	4472
13:14:49	42.40	42.50	42.40	-1.45	5	4471
13:14:44	42.45	42.50	42.45	-1.40	1	4466
13:14:42	42.45	42.50	42.45	-1.40	2	4465
13:14:40	42.45	42.50	42.45	-1.40	20	4463
13:14:27	42.45	42.50	42.50	-1.35	1	4443
13:14:19	42.45	42.50	42.45	-1.40	15	4442
13:13:21	42.45	42.50	42.50	-1.35	1	4427
13:13:10	42.45	42.50	42.50	-1.35	5	4426
13:13:00	42.45	42.50	42.50	-1.35	1	4421
13:12:52	42.45	42.50	42.45	-1.40	5	4420
13:12:51	42.45	42.50	42.50	-1.35	1	4415
13:12:21	42.40	42.45	42.45	-1.40	2	4414
13:12:10	42.45	42.50	42.45	-1.40	1	4412
13:12:09	42.45	42.50	42.45	-1.40	2	4411
13:12:04	42.45	42.50	42.45	-1.40	1	4409
13:11:58	42.45	42.50	42.45	-1.40	1	4408
13:11:56	42.45	42.50	42.45	-1.40	2	4407
13:11:52	42.45	42.50	42.50	-1.35	2	4405
13:11:52	42.45	42.50	42.45	-1.40	8	4403
13:11:49	42.45	42.50	42.50	-1.35	4	4395
13:11:46	42.45	42.50	42.45	-1.40	4	4391
13:11:43	42.45	42.50	42.45	-1.40	1	4387
13:11:31	42.40	42.45	42.45	-1.40	2	4386
13:11:28	42.40	42.45	42.45	-1.40	1	4384
13:11:28	42.40	42.45	42.45	-1.40	2	4383
13:11:20	42.40	42.45	42.40	-1.45	5	4381
13:11:19	42.40	42.45	42.40	-1.45	2	4376
13:11:19	42.40	42.45	42.40	-1.45	1	4374
13:11:18	42.40	42.45	42.45	-1.40	1	4373
13:11:13	42.45	42.50	42.40	-1.45	4	4372
13:11:13	42.45	42.50	42.45	-1.40	3	4368
13:11:08	42.40	42.45	42.45	-1.40	1	4365
13:11:07	42.40	42.45	42.40	-1.45	1	4364
13:11:01	42.40	42.45	42.45	-1.40	2	4363
13:10:54	42.40	42.45	42.45	-1.40	1	4361
13:10:52	42.40	42.45	42.40	-1.45	18	4360
13:10:47	42.40	42.45	42.45	-1.40	2	4342
13:10:40	42.40	42.45	42.45	-1.40	3	4340
13:10:40	42.45	42.50	42.45	-1.40	10	4337
13:10:40	42.45	42.50	42.45	-1.40	1	4327
13:10:34	42.45	42.50	42.45	-1.40	3	4326
13:10:34	42.45	42.50	42.50	-1.35	3	4323
13:10:30	42.45	42.50	42.45	-1.40	6	4320
13:10:26	42.45	42.50	42.45	-1.40	2	4314
13:10:26	42.45	42.50	42.45	-1.40	2	4312
13:10:14	42.50	42.55	42.50	-1.35	1	4310
13:10:13	42.45	42.50	42.50	-1.35	1	4309
13:10:01	42.45	42.50	42.50	-1.35	2	4308
13:10:00	42.45	42.50	42.45	-1.40	2	4306
13:09:56	42.45	42.50	42.50	-1.35	1	4304
13:09:48	42.45	42.50	42.50	-1.35	1	4303
13:09:44	42.45	42.50	42.50	-1.35	2	4302
13:09:35	42.50	42.55	42.50	-1.35	1	4300
13:09:33	42.45	42.50	42.50	-1.35	8	4299
13:09:33	42.45	42.50	42.50	-1.35	9	4291
13:09:28	42.45	42.50	42.45	-1.40	5	4282
13:09:25	42.45	42.50	42.50	-1.35	1	4277
13:09:24	42.45	42.50	42.50	-1.35	5	4276
13:09:22	42.40	42.45	42.45	-1.40	7	4271
13:09:22	42.40	42.45	42.45	-1.40	1	4264
13:09:21	42.40	42.45	42.45	-1.40	1	4263
13:09:20	42.40	42.45	42.45	-1.40	1	4262
13:09:15	42.40	42.45	42.45	-1.40	2	4261
13:09:15	42.45	42.50	42.45	-1.40	13	4259
13:09:05	42.40	42.45	42.45	-1.40	2	4246
13:09:05	42.40	42.45	42.40	-1.45	2	4244
13:09:05	42.40	42.45	42.40	-1.45	1	4242
13:09:05	42.45	42.50	42.40	-1.45	2	4241
13:09:05	42.45	42.50	42.45	-1.40	17	4239
13:08:46	42.50	42.55	42.50	-1.35	15	4222
13:08:30	42.50	42.55	42.50	-1.35	1	4207
13:08:29	42.45	42.50	42.50	-1.35	14	4206
13:08:26	42.45	42.50	42.45	-1.40	1	4192
13:08:26	42.45	42.50	42.45	-1.40	5	4191
13:08:08	42.45	42.50	42.50	-1.35	1	4186
13:08:06	42.45	42.50	42.50	-1.35	2	4185
13:08:04	42.50	42.55	42.50	-1.35	2	4183
13:08:03	42.50	42.55	42.50	-1.35	2	4181
13:07:52	42.50	42.55	42.50	-1.35	1	4179
13:07:48	42.50	42.55	42.50	-1.35	2	4178
13:07:48	42.50	42.55	42.50	-1.35	1	4176
13:07:48	42.50	42.55	42.50	-1.35	3	4175
13:07:45	42.50	42.55	42.50	-1.35	3	4172
13:07:44	42.50	42.55	42.50	-1.35	2	4169
13:07:43	42.50	42.55	42.50	-1.35	2	4167
13:07:37	42.50	42.55	42.50	-1.35	1	4165
13:07:36	42.50	42.55	42.50	-1.35	1	4164
13:07:26	42.50	42.55	42.50	-1.35	8	4163
13:07:24	42.50	42.55	42.50	-1.35	4	4155
13:07:01	42.50	42.55	42.55	-1.30	1	4151
13:07:01	42.50	42.55	42.50	-1.35	10	4150
13:07:01	42.50	42.55	42.50	-1.35	1	4140
13:06:49	42.50	42.55	42.50	-1.35	1	4139
13:06:49	42.50	42.55	42.50	-1.35	4	4138
13:06:47	42.50	42.55	42.50	-1.35	30	4134
13:06:47	42.50	42.55	42.55	-1.30	1	4104
13:06:44	42.50	42.55	42.50	-1.35	2	4103
13:06:44	42.50	42.55	42.55	-1.30	1	4101
13:06:34	42.50	42.55	42.55	-1.30	2	4100
13:06:30	42.50	42.55	42.50	-1.35	1	4098
13:05:57	42.55	42.60	42.55	-1.30	2	4097
13:05:53	42.55	42.60	42.60	-1.25	1	4095
13:05:49	42.55	42.60	42.55	-1.30	1	4094
13:05:48	42.55	42.60	42.55	-1.30	1	4093
13:05:48	42.55	42.60	42.55	-1.30	1	4092
13:05:48	42.55	42.60	42.55	-1.30	2	4091
13:05:48	42.55	42.60	42.55	-1.30	8	4089
13:05:48	42.55	42.60	42.55	-1.30	2	4081
13:05:47	42.55	42.60	42.55	-1.30	2	4079
13:05:47	42.55	42.60	42.55	-1.30	1	4077
13:05:24	42.55	42.60	42.55	-1.30	2	4076
13:05:17	42.55	42.60	42.55	-1.30	5	4074
13:05:10	42.55	42.60	42.55	-1.30	2	4069
13:04:54	42.55	42.60	42.55	-1.30	5	4067
13:04:49	42.55	42.60	42.60	-1.25	2	4062
13:04:47	42.55	42.60	42.55	-1.30	2	4060
13:04:38	42.55	42.60	42.60	-1.25	1	4058
13:04:19	42.55	42.60	42.60	-1.25	1	4057
13:04:15	42.55	42.60	42.55	-1.30	2	4056
13:04:06	42.55	42.60	42.60	-1.25	5	4054
13:04:04	42.55	42.60	42.60	-1.25	2	4049
13:03:15	42.60	42.65	42.60	-1.25	6	4047
13:02:59	42.60	42.70	42.60	-1.25	1	4041
13:02:56	42.60	42.70	42.60	-1.25	1	4040
13:02:51	42.60	42.65	42.65	-1.20	1	4039
13:02:51	42.60	42.65	42.60	-1.25	1	4038
13:02:42	42.65	42.70	42.60	-1.25	19	4037
13:02:42	42.65	42.70	42.65	-1.20	1	4018
13:02:31	42.65	42.70	42.65	-1.20	1	4017
13:02:27	42.65	42.70	42.65	-1.20	1	4016
13:02:27	42.60	42.65	42.65	-1.20	1	4015
13:02:18	42.60	42.65	42.65	-1.20	1	4014
13:02:09	42.60	42.65	42.65	-1.20	11	4013
13:01:24	42.65	42.70	42.65	-1.20	10	4002
13:01:08	42.60	42.65	42.65	-1.20	1	3992
13:01:05	42.60	42.65	42.60	-1.25	1	3991
13:00:58	42.60	42.65	42.65	-1.20	2	3990
13:00:57	42.60	42.65	42.60	-1.25	10	3988
13:00:51	42.60	42.65	42.60	-1.25	2	3978
13:00:51	42.60	42.65	42.65	-1.20	1	3976
13:00:42	42.60	42.65	42.65	-1.20	1	3975
13:00:29	42.60	42.65	42.65	-1.20	2	3974
13:00:22	42.60	42.65	42.65	-1.20	7	3972
12:59:49	42.60	42.65	42.60	-1.25	1	3965
12:59:40	42.55	42.60	42.60	-1.25	4	3964
12:59:37	42.55	42.60	42.60	-1.25	1	3960
12:58:49	42.55	42.60	42.55	-1.30	3	3959
12:58:17	42.60	42.65	42.60	-1.25	1	3956
12:57:37	42.60	42.65	42.65	-1.20	1	3955
12:57:17	42.65	42.70	42.65	-1.20	1	3954
12:57:11	42.65	42.70	42.55	-1.30	20	3953
12:57:11	42.65	42.70	42.60	-1.25	1	3933
12:57:11	42.65	42.70	42.65	-1.20	8	3932
12:57:00	42.65	42.70	42.65	-1.20	1	3924
12:56:57	42.65	42.70	42.65	-1.20	1	3923
12:56:42	42.65	42.70	42.70	-1.15	10	3922
12:56:24	42.60	42.65	42.65	-1.20	1	3912
12:56:24	42.60	42.65	42.60	-1.25	1	3911
12:56:16	42.60	42.65	42.60	-1.25	2	3910
12:56:16	42.60	42.65	42.60	-1.25	10	3908
12:56:12	42.60	42.65	42.65	-1.20	1	3898
12:55:57	42.55	42.60	42.60	-1.25	1	3897
12:55:56	42.55	42.60	42.65	-1.20	2	3896
12:55:56	42.55	42.60	42.60	-1.25	1	3894
12:55:45	42.55	42.60	42.60	-1.25	4	3893
12:55:22	42.50	42.55	42.55	-1.30	3	3889
12:55:08	42.55	42.60	42.55	-1.30	1	3886
12:55:07	42.55	42.60	42.55	-1.30	1	3885
12:54:57	42.55	42.60	42.55	-1.30	2	3884
12:54:55	42.50	42.60	42.50	-1.35	30	3882
12:54:53	42.50	42.55	42.55	-1.30	20	3852
12:54:52	42.50	42.55	42.55	-1.30	1	3832
12:54:45	42.50	42.55	42.55	-1.30	1	3831
12:54:27	42.50	42.55	42.55	-1.30	2	3830
12:54:03	42.50	42.55	42.55	-1.30	1	3828
12:54:00	42.50	42.55	42.55	-1.30	1	3827
12:53:56	42.50	42.55	42.55	-1.30	1	3826
12:53:54	42.50	42.55	42.55	-1.30	10	3825
12:53:51	42.50	42.55	42.50	-1.35	2	3815
12:53:47	42.50	42.55	42.50	-1.35	1	3813
12:53:36	42.50	42.55	42.55	-1.30	2	3812
12:53:19	42.50	42.55	42.55	-1.30	1	3810
12:53:18	42.50	42.55	42.55	-1.30	4	3809
12:53:06	42.55	42.60	42.55	-1.30	1	3805
12:53:03	42.55	42.60	42.55	-1.30	5	3804
12:52:56	42.55	42.60	42.55	-1.30	3	3799
12:52:53	42.55	42.60	42.55	-1.30	15	3796
12:52:45	42.55	42.60	42.55	-1.30	1	3781
12:52:39	42.55	42.60	42.55	-1.30	4	3780
12:52:23	42.60	42.65	42.60	-1.25	7	3776
12:52:22	42.60	42.65	42.60	-1.25	3	3769
12:52:22	42.60	42.65	42.60	-1.25	1	3766
12:52:18	42.60	42.65	42.60	-1.25	2	3765
12:52:11	42.60	42.65	42.60	-1.25	2	3763
12:52:05	42.60	42.65	42.60	-1.25	1	3761
12:52:04	42.60	42.65	42.60	-1.25	2	3760
12:51:57	42.60	42.65	42.60	-1.25	1	3758
12:51:42	42.60	42.65	42.60	-1.25	1	3757
12:51:35	42.60	42.65	42.60	-1.25	1	3756
12:51:07	42.60	42.65	42.60	-1.25	1	3755
12:50:38	42.60	42.65	42.60	-1.25	1	3754
12:50:31	42.55	42.60	42.60	-1.25	9	3753
12:50:30	42.55	42.60	42.60	-1.25	1	3744
12:50:15	42.60	42.65	42.60	-1.25	22	3743
12:49:39	42.60	42.65	42.60	-1.25	1	3721
12:49:24	42.65	42.70	42.60	-1.25	1	3720
12:49:24	42.65	42.70	42.65	-1.20	4	3719
12:49:20	42.65	42.70	42.65	-1.20	1	3715
12:49:13	42.65	42.70	42.65	-1.20	1	3714
12:48:19	42.60	42.65	42.65	-1.20	1	3713
12:48:00	42.60	42.65	42.65	-1.20	1	3712
12:47:47	42.60	42.65	42.60	-1.25	1	3711
12:47:38	42.60	42.65	42.60	-1.25	2	3710
12:46:48	42.60	42.70	42.60	-1.25	5	3708
12:46:48	42.60	42.65	42.65	-1.20	1	3703
12:46:39	42.60	42.70	42.70	-1.15	1	3702
12:46:31	42.60	42.70	42.70	-1.15	1	3701
12:46:25	42.60	42.70	42.70	-1.15	2	3700
12:46:22	42.65	42.70	42.60	-1.25	5	3698
12:46:22	42.65	42.70	42.65	-1.20	5	3693
12:46:08	42.65	42.70	42.65	-1.20	2	3688
12:45:50	42.60	42.65	42.65	-1.20	3	3686
12:45:50	42.60	42.65	42.65	-1.20	10	3683
12:45:43	42.60	42.65	42.65	-1.20	3	3673
12:44:24	42.55	42.60	42.60	-1.25	16	3670
12:44:23	42.55	42.60	42.60	-1.25	1	3654
12:44:20	42.55	42.60	42.55	-1.30	13	3653
12:44:08	42.55	42.60	42.55	-1.30	1	3640
12:44:04	42.55	42.60	42.55	-1.30	1	3639
12:44:01	42.55	42.60	42.60	-1.25	1	3638
12:43:57	42.55	42.60	42.55	-1.30	2	3637
12:43:45	42.55	42.60	42.55	-1.30	2	3635
12:43:36	42.50	42.55	42.55	-1.30	10	3633
12:43:28	42.55	42.60	42.55	-1.30	1	3623
12:43:24	42.55	42.60	42.55	-1.30	5	3622
12:43:09	42.55	42.60	42.60	-1.25	3	3617
12:43:07	42.55	42.60	42.55	-1.30	1	3614
12:43:04	42.55	42.60	42.55	-1.30	2	3613
12:42:59	42.55	42.60	42.55	-1.30	2	3611
12:42:59	42.55	42.60	42.55	-1.30	1	3609
12:42:56	42.55	42.60	42.55	-1.30	1	3608
12:42:49	42.55	42.60	42.55	-1.30	1	3607
12:42:41	42.50	42.55	42.60	-1.25	5	3606
12:42:41	42.50	42.55	42.55	-1.30	5	3601
12:42:30	42.50	42.55	42.55	-1.30	1	3596
12:42:26	42.55	42.60	42.55	-1.30	4	3595
12:42:22	42.55	42.60	42.55	-1.30	1	3591
12:42:21	42.55	42.60	42.55	-1.30	2	3590
12:42:13	42.55	42.60	42.55	-1.30	1	3588
12:41:56	42.55	42.60	42.55	-1.30	2	3587
12:41:51	42.50	42.55	42.55	-1.30	2	3585
12:41:48	42.50	42.55	42.55	-1.30	1	3583
12:41:42	42.50	42.55	42.55	-1.30	1	3582
12:41:27	42.50	42.55	42.55	-1.30	1	3581
12:41:21	42.50	42.55	42.55	-1.30	1	3580
12:41:16	42.50	42.55	42.60	-1.25	2	3579
12:41:16	42.50	42.55	42.55	-1.30	1	3577
12:41:15	42.55	42.60	42.55	-1.30	1	3576
12:41:06	42.55	42.60	42.55	-1.30	1	3575
12:40:52	42.50	42.60	42.60	-1.25	1	3574
12:40:51	42.55	42.60	42.55	-1.30	2	3573
12:40:44	42.55	42.60	42.55	-1.30	1	3571
12:40:37	42.55	42.60	42.55	-1.30	9	3570
12:40:05	42.55	42.60	42.55	-1.30	1	3561
12:40:05	42.55	42.60	42.55	-1.30	13	3560
12:40:01	42.55	42.65	42.55	-1.30	2	3547
12:39:59	42.55	42.60	42.60	-1.25	1	3545
12:39:58	42.55	42.60	42.60	-1.25	2	3544
12:39:56	42.55	42.60	42.55	-1.30	1	3542
12:39:48	42.55	42.60	42.60	-1.25	1	3541
12:39:47	42.55	42.60	42.55	-1.30	6	3540
12:39:46	42.55	42.60	42.55	-1.30	2	3534
12:39:43	42.55	42.65	42.55	-1.30	1	3532
12:39:41	42.55	42.60	42.60	-1.25	1	3531
12:39:40	42.55	42.60	42.55	-1.30	1	3530
12:39:27	42.55	42.60	42.55	-1.30	2	3529
12:39:09	42.60	42.65	42.60	-1.25	1	3527
12:39:05	42.60	42.65	42.60	-1.25	1	3526
12:38:54	42.55	42.60	42.60	-1.25	1	3525
12:38:51	42.60	42.65	42.55	-1.30	1	3524
12:38:51	42.60	42.65	42.60	-1.25	3	3523
12:38:49	42.60	42.65	42.60	-1.25	1	3520
12:38:49	42.60	42.65	42.60	-1.25	2	3519
12:38:45	42.60	42.65	42.60	-1.25	1	3517
12:38:37	42.60	42.70	42.60	-1.25	5	3516
12:38:27	42.65	42.70	42.65	-1.20	1	3511
12:38:24	42.65	42.70	42.65	-1.20	5	3510
12:38:19	42.65	42.70	42.65	-1.20	2	3505
12:38:15	42.65	42.70	42.60	-1.25	9	3503
12:38:15	42.65	42.70	42.65	-1.20	1	3494
12:38:12	42.60	42.65	42.65	-1.20	1	3493
12:38:05	42.60	42.65	42.65	-1.20	2	3492
12:38:00	42.60	42.65	42.65	-1.20	2	3490
12:37:55	42.60	42.65	42.60	-1.25	1	3488
12:37:54	42.60	42.65	42.60	-1.25	2	3487
12:37:46	42.60	42.65	42.60	-1.25	2	3485
12:37:44	42.50	42.60	42.60	-1.25	3	3483
12:37:43	42.55	42.65	42.50	-1.35	8	3480
12:37:43	42.55	42.65	42.55	-1.30	7	3472
12:37:43	42.55	42.65	42.55	-1.30	2	3465
12:37:43	42.60	42.65	42.55	-1.30	31	3463
12:37:43	42.60	42.65	42.60	-1.25	15	3432
12:37:41	42.60	42.65	42.65	-1.20	2	3417
12:37:40	42.60	42.65	42.65	-1.20	1	3415
12:37:39	42.60	42.65	42.60	-1.25	23	3414
12:37:30	42.60	42.65	42.65	-1.20	2	3391
12:37:19	42.60	42.65	42.60	-1.25	4	3389
12:37:17	42.65	42.70	42.65	-1.20	2	3385
12:37:16	42.65	42.70	42.65	-1.20	1	3383
12:37:15	42.65	42.70	42.65	-1.20	1	3382
12:37:13	42.65	42.70	42.65	-1.20	10	3381
12:37:12	42.65	42.70	42.65	-1.20	3	3371
12:37:08	42.65	42.70	42.65	-1.20	15	3368
12:37:08	42.65	42.70	42.65	-1.20	1	3353
12:37:02	42.65	42.70	42.65	-1.20	1	3352
12:36:55	42.65	42.70	42.70	-1.15	1	3351
12:36:49	42.65	42.70	42.70	-1.15	2	3350
12:36:42	42.65	42.70	42.65	-1.20	1	3348
12:36:33	42.65	42.70	42.65	-1.20	1	3347
12:36:27	42.70	42.75	42.70	-1.15	3	3346
12:36:24	42.70	42.75	42.70	-1.15	1	3343
12:36:20	42.70	42.75	42.70	-1.15	5	3342
12:36:03	42.70	42.75	42.70	-1.15	3	3337
12:35:59	42.70	42.75	42.75	-1.10	4	3334
12:35:54	42.70	42.75	42.70	-1.15	8	3330
12:35:50	42.70	42.75	42.70	-1.15	1	3322
12:35:43	42.70	42.75	42.70	-1.15	1	3321
12:35:40	42.70	42.75	42.70	-1.15	1	3320
12:35:32	42.70	42.75	42.70	-1.15	2	3319
12:35:30	42.70	42.75	42.70	-1.15	1	3317
12:35:11	42.70	42.75	42.70	-1.15	1	3316
12:35:10	42.65	42.70	42.70	-1.15	1	3315
12:35:05	42.70	42.75	42.70	-1.15	9	3314
12:34:58	42.70	42.75	42.70	-1.15	2	3305
12:34:54	42.70	42.75	42.70	-1.15	6	3303
12:34:47	42.70	42.75	42.70	-1.15	3	3297
12:34:34	42.70	42.75	42.75	-1.10	1	3294
12:34:24	42.65	42.70	42.70	-1.15	10	3293
12:34:20	42.65	42.70	42.70	-1.15	7	3283
12:34:20	42.70	42.75	42.70	-1.15	3	3276
12:34:19	42.70	42.75	42.70	-1.15	4	3273
12:34:19	42.70	42.75	42.70	-1.15	2	3269
12:34:18	42.70	42.75	42.70	-1.15	2	3267
12:34:10	42.70	42.75	42.70	-1.15	1	3265
12:34:09	42.70	42.75	42.70	-1.15	1	3264
12:34:09	42.70	42.75	42.70	-1.15	1	3263
12:34:04	42.70	42.75	42.70	-1.15	5	3262
12:34:03	42.70	42.75	42.70	-1.15	1	3257
12:33:46	42.75	42.80	42.75	-1.10	10	3256
12:33:46	42.75	42.80	42.75	-1.10	1	3246
12:33:38	42.75	42.80	42.75	-1.10	5	3245
12:33:26	42.75	42.80	42.75	-1.10	2	3240
12:33:01	42.75	42.80	42.75	-1.10	1	3238
12:33:01	42.75	42.80	42.75	-1.10	1	3237
12:32:55	42.75	42.80	42.75	-1.10	2	3236
12:32:54	42.75	42.80	42.75	-1.10	7	3234
12:32:31	42.75	42.85	42.75	-1.10	5	3227
12:32:25	42.75	42.85	42.75	-1.10	1	3222
12:32:20	42.75	42.85	42.75	-1.10	1	3221
12:32:20	42.75	42.85	42.75	-1.10	1	3220
12:32:07	42.75	42.85	42.75	-1.10	1	3219
12:32:06	42.75	42.85	42.75	-1.10	6	3218
12:32:04	42.75	42.85	42.75	-1.10	4	3212
12:31:55	42.75	42.85	42.75	-1.10	8	3208
12:31:48	42.75	42.85	42.75	-1.10	1	3200
12:31:41	42.75	42.85	42.75	-1.10	1	3199
12:31:28	42.75	42.80	42.80	-1.05	5	3198
12:31:26	42.80	42.85	42.80	-1.05	1	3193
12:31:26	42.80	42.85	42.80	-1.05	10	3192
12:31:21	42.80	42.85	42.80	-1.05	1	3182
12:31:09	42.75	42.85	42.85	-1.00	1	3181
12:31:09	42.75	42.85	42.85	-1.00	6	3180
12:31:08	42.75	42.80	42.80	-1.05	5	3174
12:31:08	42.80	42.85	42.80	-1.05	15	3169
12:30:53	42.85	42.90	42.80	-1.05	1	3154
12:30:53	42.85	42.90	42.85	-1.00	9	3153
12:30:52	42.85	42.90	42.85	-1.00	1	3144
12:30:38	42.85	42.90	42.85	-1.00	1	3143
12:30:28	42.85	42.90	42.85	-1.00	2	3142
12:30:24	42.85	42.90	42.85	-1.00	1	3140
12:30:19	42.80	42.85	42.85	-1.00	1	3139
12:30:16	42.80	42.85	42.85	-1.00	1	3138
12:30:04	42.80	42.85	42.85	-1.00	1	3137
12:30:01	42.80	42.85	42.85	-1.00	1	3136
12:29:56	42.85	42.90	42.85	-1.00	1	3135
12:29:55	42.85	42.90	42.85	-1.00	1	3134
12:29:54	42.85	42.90	42.85	-1.00	4	3133
12:29:40	42.85	42.90	42.85	-1.00	1	3129
12:29:39	42.85	42.90	42.85	-1.00	1	3128
12:29:28	42.85	42.90	42.85	-1.00	1	3127
12:29:05	42.85	42.90	42.85	-1.00	1	3126
12:28:32	42.85	42.90	42.85	-1.00	1	3125
12:28:27	42.85	42.90	42.85	-1.00	1	3124
12:28:25	42.85	42.90	42.85	-1.00	1	3123
12:28:21	42.85	42.90	42.85	-1.00	1	3122
12:28:20	42.85	42.90	42.85	-1.00	1	3121
12:28:18	42.85	42.90	42.85	-1.00	2	3120
12:28:15	42.85	42.90	42.85	-1.00	1	3118
12:28:13	42.85	42.90	42.90	-0.95	2	3117
12:28:13	42.85	42.90	42.85	-1.00	1	3115
12:28:06	42.85	42.90	42.85	-1.00	1	3114
12:28:04	42.85	42.90	42.85	-1.00	2	3113
12:28:04	42.85	42.90	42.85	-1.00	2	3111
12:28:03	42.85	42.90	42.85	-1.00	10	3109
12:28:03	42.80	42.85	42.85	-1.00	4	3099
12:28:03	42.80	42.85	42.85	-1.00	10	3095
12:28:00	42.80	42.85	42.80	-1.05	7	3085
12:27:55	42.80	42.85	42.80	-1.05	1	3078
12:27:43	42.75	42.80	42.80	-1.05	10	3077
12:27:42	42.75	42.80	42.80	-1.05	2	3067
12:27:34	42.70	42.80	42.70	-1.15	1	3065
12:27:31	42.70	42.75	42.75	-1.10	1	3064
12:27:28	42.70	42.75	42.75	-1.10	1	3063
12:27:27	42.70	42.75	42.75	-1.10	1	3062
12:27:17	42.70	42.75	42.75	-1.10	5	3061
12:27:13	42.70	42.75	42.75	-1.10	1	3056
12:27:13	42.70	42.75	42.70	-1.15	1	3055
12:27:10	42.65	42.70	42.70	-1.15	1	3054
12:27:09	42.65	42.75	42.65	-1.20	2	3053
12:27:08	42.65	42.70	42.70	-1.15	2	3051
12:27:05	42.70	42.80	42.70	-1.15	1	3049
12:27:05	42.65	42.70	42.70	-1.15	2	3048
12:27:05	42.65	42.70	42.65	-1.20	3	3046
12:27:05	42.70	42.80	42.70	-1.15	1	3043
12:27:02	42.75	42.80	42.75	-1.10	1	3042
12:26:59	42.60	42.70	42.70	-1.15	2	3041
12:26:59	42.65	42.70	42.65	-1.20	2	3039
12:26:59	42.65	42.70	42.60	-1.25	9	3037
12:26:59	42.65	42.70	42.65	-1.20	5	3028
12:26:59	42.65	42.70	42.70	-1.15	13	3023
12:26:58	42.75	42.80	42.70	-1.15	6	3010
12:26:58	42.75	42.80	42.75	-1.10	1	3004
12:26:56	42.75	42.80	42.75	-1.10	4	3003
12:26:55	42.75	42.80	42.75	-1.10	1	2999
12:26:51	42.75	42.80	42.75	-1.10	1	2998
12:26:48	42.75	42.80	42.80	-1.05	1	2997
12:26:44	42.75	42.80	42.75	-1.10	1	2996
12:26:43	42.75	42.80	42.80	-1.05	1	2995
12:26:36	42.75	42.80	42.75	-1.10	1	2994
12:26:33	42.75	42.80	42.80	-1.05	5	2993
12:26:31	42.75	42.80	42.75	-1.10	1	2988
12:26:31	42.75	42.80	42.80	-1.05	1	2987
12:26:31	42.75	42.80	42.75	-1.10	12	2986
12:26:26	42.75	42.80	42.80	-1.05	1	2974
12:26:26	42.80	42.85	42.80	-1.05	1	2973
12:26:25	42.80	42.85	42.80	-1.05	1	2972
12:26:22	42.80	42.85	42.80	-1.05	1	2971
12:26:22	42.80	42.85	42.80	-1.05	2	2970
12:26:22	42.80	42.85	42.80	-1.05	10	2968
12:26:21	42.80	42.85	42.80	-1.05	2	2958
12:26:19	42.80	42.85	42.85	-1.00	1	2956
12:26:17	42.80	42.85	42.80	-1.05	1	2955
12:26:17	42.80	42.85	42.85	-1.00	1	2954
12:26:17	42.80	42.85	42.85	-1.00	1	2953
12:26:16	42.80	42.85	42.80	-1.05	8	2952
12:26:13	42.85	42.90	42.85	-1.00	13	2944
12:26:13	42.85	42.90	42.85	-1.00	1	2931
12:26:12	42.85	42.90	42.85	-1.00	7	2930
12:26:11	42.85	42.90	42.85	-1.00	2	2923
12:26:09	42.85	42.90	42.85	-1.00	1	2921
12:26:09	42.85	42.90	42.85	-1.00	2	2920
12:26:09	42.85	42.90	42.85	-1.00	2	2918
12:26:07	42.85	42.90	42.85	-1.00	1	2916
12:26:04	42.85	42.90	42.85	-1.00	10	2915
12:25:53	42.90	42.95	42.90	-0.95	3	2905
12:25:53	42.90	42.95	42.90	-0.95	8	2902
12:25:53	42.90	42.95	42.90	-0.95	2	2894
12:25:53	42.90	42.95	42.90	-0.95	11	2892
12:25:48	42.90	42.95	42.90	-0.95	1	2881
12:25:43	42.90	42.95	42.95	-0.90	1	2880
12:25:42	42.90	42.95	42.95	-0.90	1	2879
12:25:39	42.90	42.95	42.95	-0.90	6	2878
12:25:36	42.90	42.95	42.95	-0.90	2	2872
12:25:32	42.90	42.95	42.90	-0.95	1	2870
12:25:31	42.90	42.95	42.90	-0.95	3	2869
12:25:22	42.90	42.95	42.95	-0.90	1	2866
12:25:22	42.90	42.95	42.90	-0.95	1	2865
12:25:15	42.95	43.00	42.95	-0.90	26	2864
12:25:13	42.95	43.00	42.95	-0.90	4	2838
12:25:09	42.95	43.00	42.95	-0.90	1	2834
12:25:08	43.00	43.05	43.00	-0.85	33	2833
12:25:08	43.00	43.05	43.00	-0.85	1	2800
12:25:06	43.00	43.05	43.00	-0.85	3	2799
12:25:06	43.00	43.05	43.00	-0.85	1	2796
12:25:05	43.00	43.05	43.05	-0.80	2	2795
12:25:03	43.00	43.05	43.00	-0.85	2	2793
12:25:03	43.00	43.05	43.00	-0.85	1	2791
12:24:57	43.05	43.10	43.05	-0.80	18	2790
12:24:57	43.05	43.10	43.05	-0.80	1	2772
12:24:54	43.05	43.10	43.05	-0.80	1	2771
12:24:53	43.05	43.10	43.10	-0.75	4	2770
12:24:52	43.05	43.10	43.05	-0.80	2	2766
12:24:50	43.05	43.10	43.10	-0.75	11	2764
12:24:16	43.05	43.10	43.10	-0.75	1	2753
12:24:00	43.05	43.10	43.10	-0.75	8	2752
12:24:00	43.05	43.10	43.10	-0.75	1	2744
12:23:56	43.05	43.10	43.10	-0.75	1	2743
12:23:55	43.05	43.10	43.10	-0.75	1	2742
12:23:51	43.05	43.10	43.10	-0.75	1	2741
12:23:44	43.05	43.10	43.10	-0.75	1	2740
12:23:37	43.05	43.10	43.10	-0.75	1	2739
12:23:36	43.05	43.10	43.05	-0.80	1	2738
12:22:44	43.05	43.10	43.10	-0.75	1	2737
12:22:24	43.05	43.10	43.10	-0.75	1	2736
12:22:21	43.05	43.10	43.10	-0.75	1	2735
12:22:18	43.05	43.10	43.10	-0.75	1	2734
12:22:12	43.05	43.10	43.10	-0.75	1	2733
12:22:06	43.05	43.10	43.10	-0.75	1	2732
12:22:01	43.05	43.10	43.05	-0.80	1	2731
12:21:55	43.05	43.10	43.05	-0.80	5	2730
12:21:49	43.05	43.10	43.05	-0.80	2	2725
12:21:05	43.00	43.05	43.05	-0.80	2	2723
12:21:05	43.00	43.05	43.05	-0.80	2	2721
12:21:00	43.00	43.05	43.05	-0.80	1	2719
12:20:49	43.00	43.05	43.05	-0.80	2	2718
12:20:48	43.00	43.05	43.05	-0.80	1	2716
12:20:43	43.00	43.05	43.05	-0.80	3	2715
12:20:11	43.00	43.05	43.05	-0.80	1	2712
12:20:06	43.00	43.05	43.05	-0.80	2	2711
12:19:54	43.00	43.05	43.05	-0.80	1	2709
12:19:39	43.00	43.05	43.05	-0.80	1	2708
12:19:30	43.00	43.05	43.05	-0.80	1	2707
12:19:25	43.00	43.05	43.05	-0.80	1	2706
12:19:10	43.00	43.05	43.05	-0.80	1	2705
12:18:53	43.00	43.05	43.05	-0.80	2	2704
12:18:01	43.00	43.05	43.05	-0.80	2	2702
12:17:36	43.00	43.05	43.05	-0.80	1	2700
12:16:54	43.00	43.05	43.05	-0.80	1	2699
12:16:20	43.00	43.05	43.05	-0.80	1	2698
12:16:08	43.00	43.05	43.05	-0.80	1	2697
12:15:55	43.00	43.05	43.05	-0.80	2	2696
12:15:50	43.00	43.05	43.05	-0.80	8	2694
12:15:50	43.00	43.05	43.00	-0.85	3	2686
12:15:37	43.00	43.05	43.05	-0.80	1	2683
12:15:05	43.00	43.05	43.00	-0.85	2	2682
12:13:53	43.00	43.05	43.00	-0.85	2	2680
12:12:26	43.00	43.05	43.00	-0.85	1	2678
12:11:44	43.00	43.05	43.00	-0.85	4	2677
12:11:33	43.00	43.05	43.00	-0.85	1	2673
12:11:29	43.00	43.05	43.00	-0.85	1	2672
12:10:56	43.00	43.05	43.00	-0.85	1	2671
12:09:25	42.95	43.00	43.00	-0.85	2	2670
12:09:21	42.95	43.00	43.00	-0.85	2	2668
12:08:27	43.00	43.05	43.00	-0.85	1	2666
12:08:13	42.95	43.00	43.00	-0.85	1	2665
12:08:12	42.95	43.00	43.00	-0.85	1	2664
12:07:47	42.95	43.00	43.00	-0.85	1	2663
12:07:46	42.95	43.00	43.00	-0.85	2	2662
12:07:34	42.95	43.00	42.95	-0.90	1	2660
12:07:14	42.95	43.00	42.95	-0.90	2	2659
12:07:00	42.95	43.00	42.95	-0.90	1	2657
12:06:47	42.95	43.00	42.95	-0.90	2	2656
12:06:33	42.95	43.00	42.95	-0.90	2	2654
12:06:24	42.95	43.00	42.90	-0.95	17	2652
12:06:24	42.95	43.00	42.95	-0.90	15	2635
12:05:50	42.95	43.05	42.95	-0.90	4	2620
12:05:32	43.00	43.05	43.00	-0.85	1	2616
12:04:56	43.00	43.05	43.00	-0.85	1	2615
12:04:49	43.00	43.05	43.00	-0.85	1	2614
12:04:47	43.00	43.05	43.00	-0.85	1	2613
12:04:47	43.00	43.05	43.00	-0.85	2	2612
12:04:39	43.00	43.05	43.00	-0.85	1	2610
12:04:09	43.00	43.05	43.00	-0.85	3	2609
12:04:00	43.00	43.05	42.95	-0.90	19	2606
12:04:00	43.00	43.05	43.00	-0.85	1	2587
12:03:44	42.95	43.00	43.00	-0.85	1	2586
12:03:44	42.95	43.00	43.00	-0.85	18	2585
12:03:44	42.95	43.00	42.95	-0.90	5	2567
12:02:34	42.95	43.00	42.95	-0.90	10	2562
12:02:23	42.95	43.00	42.95	-0.90	1	2552
12:01:31	42.95	43.00	42.95	-0.90	1	2551
12:01:24	42.95	43.00	42.95	-0.90	9	2550
12:00:50	42.95	43.00	42.95	-0.90	2	2541
12:00:29	42.90	42.95	42.95	-0.90	1	2539
12:00:26	42.90	42.95	42.95	-0.90	1	2538
12:00:06	42.95	43.00	42.95	-0.90	1	2537
12:00:05	42.90	42.95	42.95	-0.90	2	2536
12:00:05	42.90	42.95	42.90	-0.95	1	2534
12:00:01	42.95	43.00	42.95	-0.90	1	2533
11:59:56	42.95	43.00	42.95	-0.90	3	2532
11:59:47	42.95	43.00	42.95	-0.90	1	2529
11:59:45	42.95	43.00	42.95	-0.90	4	2528
11:59:36	42.95	43.00	42.95	-0.90	1	2524
11:59:33	42.95	43.00	42.90	-0.95	2	2523
11:59:33	42.95	43.00	42.95	-0.90	1	2521
11:59:28	42.90	42.95	42.95	-0.90	1	2520
11:59:25	42.90	42.95	42.90	-0.95	5	2519
11:59:20	42.95	43.00	42.95	-0.90	2	2514
11:59:19	42.95	43.00	42.95	-0.90	4	2512
11:58:36	42.90	42.95	42.95	-0.90	1	2508
11:58:36	42.95	43.00	42.95	-0.90	2	2507
11:58:33	42.90	42.95	42.95	-0.90	3	2505
11:58:33	42.95	43.00	42.95	-0.90	4	2502
11:58:33	42.95	43.00	42.95	-0.90	3	2498
11:58:29	42.95	43.00	42.95	-0.90	3	2495
11:58:26	42.95	43.00	43.00	-0.85	1	2492
11:58:21	42.95	43.00	43.00	-0.85	1	2491
11:58:13	42.95	43.00	43.00	-0.85	1	2490
11:58:09	42.95	43.00	43.00	-0.85	1	2489
11:58:00	42.95	43.00	42.95	-0.90	5	2488
11:57:58	42.95	43.00	42.95	-0.90	5	2483
11:57:51	42.95	43.00	42.95	-0.90	1	2478
11:57:42	42.95	43.00	42.90	-0.95	2	2477
11:57:42	42.95	43.00	42.95	-0.90	18	2475
11:57:39	43.00	43.10	43.00	-0.85	39	2457
11:57:37	43.00	43.10	43.00	-0.85	2	2418
11:57:30	43.00	43.10	43.00	-0.85	7	2416
11:57:19	43.00	43.10	43.00	-0.85	20	2409
11:57:12	43.00	43.05	43.05	-0.80	4	2389
11:56:40	43.00	43.10	43.00	-0.85	20	2385
11:56:39	43.05	43.10	43.05	-0.80	1	2365
11:56:39	43.05	43.10	43.05	-0.80	10	2364
11:56:38	43.05	43.10	43.10	-0.75	1	2354
11:56:38	43.05	43.10	43.05	-0.80	3	2353
11:56:33	43.05	43.10	43.05	-0.80	3	2350
11:56:32	43.05	43.10	43.05	-0.80	5	2347
11:56:07	43.05	43.10	43.05	-0.80	1	2342
11:56:04	43.05	43.10	43.10	-0.75	1	2341
11:56:00	43.05	43.10	43.05	-0.80	1	2340
11:55:59	43.05	43.10	43.05	-0.80	9	2339
11:55:43	43.10	43.15	43.10	-0.75	1	2330
11:55:36	43.10	43.15	43.10	-0.75	3	2329
11:55:34	43.10	43.15	43.10	-0.75	10	2326
11:55:33	43.10	43.15	43.10	-0.75	1	2316
11:55:33	43.10	43.15	43.10	-0.75	1	2315
11:55:21	43.10	43.15	43.10	-0.75	5	2314
11:54:41	43.10	43.15	43.15	-0.70	1	2309
11:53:53	43.10	43.15	43.10	-0.75	1	2308
11:53:42	43.10	43.20	43.10	-0.75	4	2307
11:53:29	43.10	43.20	43.20	-0.65	1	2303
11:53:21	43.15	43.20	43.15	-0.70	2	2302
11:53:18	43.15	43.20	43.20	-0.65	1	2300
11:53:10	43.15	43.20	43.20	-0.65	1	2299
11:53:03	43.15	43.20	43.20	-0.65	1	2298
11:53:01	43.15	43.20	43.15	-0.70	2	2297
11:52:51	43.15	43.20	43.15	-0.70	4	2295
11:52:34	43.15	43.20	43.15	-0.70	1	2291
11:51:47	43.10	43.20	43.10	-0.75	2	2290
11:51:44	43.10	43.20	43.20	-0.65	1	2288
11:51:32	43.10	43.20	43.10	-0.75	1	2287
11:51:27	43.10	43.20	43.10	-0.75	1	2286
11:51:16	43.10	43.15	43.15	-0.70	1	2285
11:51:03	43.10	43.15	43.15	-0.70	1	2284
11:50:44	43.10	43.15	43.15	-0.70	1	2283
11:50:44	43.10	43.15	43.15	-0.70	1	2282
11:50:41	43.10	43.15	43.15	-0.70	2	2281
11:50:26	43.10	43.15	43.15	-0.70	1	2279
11:49:52	43.05	43.10	43.10	-0.75	2	2278
11:49:45	43.10	43.15	43.10	-0.75	1	2276
11:49:39	43.10	43.15	43.10	-0.75	1	2275
11:49:35	43.05	43.10	43.10	-0.75	14	2274
11:48:57	43.05	43.10	43.10	-0.75	1	2260
11:48:38	43.05	43.10	43.10	-0.75	1	2259
11:48:15	43.05	43.10	43.05	-0.80	10	2258
11:48:11	43.05	43.10	43.05	-0.80	1	2248
11:47:57	43.05	43.10	43.10	-0.75	1	2247
11:47:34	43.00	43.05	43.05	-0.80	3	2246
11:47:32	43.00	43.05	43.05	-0.80	1	2243
11:47:27	43.00	43.05	43.05	-0.80	1	2242
11:47:23	43.00	43.05	43.05	-0.80	1	2241
11:47:22	43.05	43.10	43.05	-0.80	2	2240
11:47:22	43.05	43.10	43.05	-0.80	1	2238
11:47:19	43.00	43.05	43.05	-0.80	1	2237
11:47:15	43.00	43.05	43.05	-0.80	1	2236
11:47:13	43.00	43.05	43.05	-0.80	6	2235
11:47:04	43.00	43.05	43.00	-0.85	1	2229
11:46:53	43.00	43.05	43.05	-0.80	1	2228
11:46:43	43.00	43.05	43.05	-0.80	1	2227
11:46:36	43.00	43.05	43.00	-0.85	7	2226
11:46:29	43.05	43.10	43.05	-0.80	1	2219
11:46:17	43.05	43.10	43.05	-0.80	4	2218
11:46:10	43.05	43.10	43.05	-0.80	1	2214
11:46:03	43.05	43.10	43.05	-0.80	4	2213
11:46:01	43.00	43.05	43.05	-0.80	1	2209
11:45:59	43.00	43.05	43.05	-0.80	1	2208
11:45:51	43.00	43.05	43.05	-0.80	3	2207
11:45:51	43.05	43.10	43.05	-0.80	7	2204
11:45:51	43.05	43.10	43.05	-0.80	2	2197
11:45:49	43.05	43.10	43.05	-0.80	5	2195
11:45:43	43.05	43.10	43.10	-0.75	1	2190
11:45:43	43.05	43.10	43.05	-0.80	5	2189
11:45:40	43.05	43.10	43.10	-0.75	1	2184
11:45:36	43.10	43.15	43.10	-0.75	3	2183
11:45:31	43.15	43.20	43.15	-0.70	1	2180
11:45:25	43.15	43.20	43.15	-0.70	1	2179
11:45:25	43.15	43.20	43.15	-0.70	1	2178
11:45:18	43.15	43.25	43.15	-0.70	1	2177
11:45:17	43.15	43.25	43.15	-0.70	1	2176
11:45:14	43.10	43.15	43.15	-0.70	2	2175
11:45:14	43.10	43.15	43.10	-0.75	1	2173
11:45:14	43.10	43.15	43.15	-0.70	1	2172
11:45:06	43.10	43.15	43.10	-0.75	1	2171
11:45:05	43.10	43.15	43.10	-0.75	2	2170
11:44:58	43.10	43.15	43.10	-0.75	1	2168
11:44:46	43.10	43.15	43.10	-0.75	2	2167
11:44:46	43.05	43.10	43.10	-0.75	1	2165
11:44:45	43.05	43.10	43.10	-0.75	1	2164
11:44:45	43.05	43.10	43.05	-0.80	1	2163
11:44:33	43.05	43.10	43.05	-0.80	29	2162
11:44:32	43.05	43.10	43.10	-0.75	1	2133
11:44:31	43.05	43.10	43.10	-0.75	2	2132
11:44:25	43.10	43.15	43.10	-0.75	18	2130
11:44:22	43.10	43.15	43.10	-0.75	10	2112
11:44:21	43.10	43.15	43.15	-0.70	1	2102
11:44:09	43.10	43.15	43.15	-0.70	1	2101
11:44:06	43.10	43.15	43.15	-0.70	1	2100
11:43:56	43.10	43.15	43.15	-0.70	3	2099
11:43:56	43.15	43.20	43.15	-0.70	13	2096
11:43:49	43.15	43.20	43.20	-0.65	1	2083
11:43:47	43.15	43.25	43.15	-0.70	5	2082
11:43:41	43.15	43.25	43.15	-0.70	3	2077
11:43:29	43.15	43.25	43.15	-0.70	2	2074
11:43:23	43.15	43.25	43.15	-0.70	16	2072
11:43:09	43.15	43.25	43.15	-0.70	2	2056
11:43:09	43.20	43.25	43.20	-0.65	1	2054
11:43:03	43.20	43.25	43.20	-0.65	2	2053
11:42:45	43.25	43.30	43.25	-0.60	1	2051
11:42:34	43.15	43.35	43.35	-0.50	1	2050
11:42:28	43.15	43.20	43.20	-0.65	1	2049
11:42:19	43.15	43.20	43.20	-0.65	1	2048
11:42:16	43.15	43.20	43.20	-0.65	1	2047
11:42:16	43.20	43.35	43.20	-0.65	27	2046
11:42:04	43.25	43.35	43.25	-0.60	15	2019
11:42:04	43.25	43.30	43.30	-0.55	3	2004
11:41:43	43.25	43.35	43.35	-0.50	1	2001
11:41:00	43.30	43.35	43.30	-0.55	2	2000
11:40:55	43.25	43.35	43.35	-0.50	1	1998
11:40:54	43.30	43.35	43.30	-0.55	1	1997
11:40:44	43.30	43.35	43.30	-0.55	1	1996
11:40:24	43.25	43.35	43.35	-0.50	1	1995
11:40:22	43.30	43.40	43.30	-0.55	3	1994
11:40:19	43.35	43.40	43.35	-0.50	20	1991
11:40:19	43.35	43.45	43.35	-0.50	8	1971
11:40:04	43.40	43.45	43.40	-0.45	2	1963
11:39:17	43.35	43.45	43.45	-0.40	1	1961
11:39:16	43.35	43.45	43.35	-0.50	15	1960
11:39:15	43.30	43.35	43.35	-0.50	4	1945
11:39:13	43.30	43.35	43.35	-0.50	2	1941
11:39:08	43.30	43.35	43.35	-0.50	7	1939
11:38:43	43.30	43.35	43.35	-0.50	1	1932
11:38:35	43.30	43.35	43.35	-0.50	1	1931
11:38:14	43.25	43.30	43.30	-0.55	3	1930
11:38:07	43.25	43.30	43.30	-0.55	1	1927
11:38:00	43.25	43.30	43.30	-0.55	2	1926
11:37:54	43.25	43.30	43.30	-0.55	1	1924
11:37:52	43.25	43.30	43.30	-0.55	1	1923
11:37:25	43.25	43.30	43.30	-0.55	1	1922
11:36:48	43.30	43.35	43.30	-0.55	4	1921
11:36:40	43.30	43.35	43.30	-0.55	1	1917
11:36:13	43.30	43.35	43.35	-0.50	1	1916
11:35:46	43.30	43.35	43.30	-0.55	2	1915
11:35:45	43.30	43.35	43.30	-0.55	1	1913
11:35:36	43.30	43.35	43.30	-0.55	3	1912
11:35:36	43.30	43.35	43.30	-0.55	1	1909
11:35:11	43.30	43.35	43.30	-0.55	1	1908
11:35:00	43.35	43.45	43.35	-0.50	2	1907
11:34:36	43.35	43.50	43.35	-0.50	4	1905
11:34:18	43.30	43.55	43.30	-0.55	1	1901
11:34:15	43.40	43.55	43.30	-0.55	11	1900
11:34:15	43.40	43.55	43.35	-0.50	11	1889
11:34:15	43.40	43.55	43.40	-0.45	8	1878
11:34:07	43.50	43.55	43.50	-0.35	1	1870
11:33:59	43.50	43.60	43.50	-0.35	1	1869
11:33:44	43.55	43.60	43.55	-0.30	1	1868
11:33:44	43.55	43.60	43.55	-0.30	1	1867
11:33:44	43.55	43.60	43.55	-0.30	8	1866
11:33:41	43.55	43.60	43.55	-0.30	2	1858
11:33:32	43.50	43.55	43.55	-0.30	1	1856
11:33:29	43.50	43.55	43.55	-0.30	3	1855
11:33:23	43.50	43.55	43.50	-0.35	3	1852
11:33:17	43.40	43.50	43.55	-0.30	22	1849
11:33:17	43.40	43.50	43.50	-0.35	8	1827
11:33:03	43.40	43.45	43.45	-0.40	1	1819
11:32:55	43.35	43.40	43.40	-0.45	15	1818
11:32:36	43.30	43.35	43.35	-0.50	1	1803
11:32:19	43.30	43.35	43.30	-0.55	1	1802
11:32:14	43.25	43.30	43.30	-0.55	1	1801
11:32:07	43.25	43.30	43.30	-0.55	1	1800
11:32:05	43.25	43.30	43.25	-0.60	4	1799
11:32:05	43.25	43.30	43.30	-0.55	1	1795
11:32:03	43.25	43.30	43.25	-0.60	1	1794
11:32:00	43.25	43.30	43.25	-0.60	3	1793
11:31:45	43.25	43.30	43.25	-0.60	3	1790
11:31:36	43.30	43.35	43.30	-0.55	2	1787
11:31:35	43.30	43.35	43.30	-0.55	1	1785
11:31:34	43.30	43.35	43.35	-0.50	2	1784
11:31:33	43.30	43.35	43.30	-0.55	4	1782
11:31:32	43.30	43.35	43.30	-0.55	2	1778
11:31:29	43.30	43.35	43.30	-0.55	1	1776
11:31:22	43.25	43.35	43.35	-0.50	1	1775
11:31:18	43.25	43.30	43.30	-0.55	2	1774
11:31:14	43.25	43.30	43.30	-0.55	5	1772
11:31:06	43.20	43.25	43.25	-0.60	23	1767
11:31:06	43.20	43.25	43.25	-0.60	2	1744
11:31:02	43.20	43.25	43.25	-0.60	1	1742
11:30:55	43.20	43.30	43.20	-0.65	2	1741
11:30:40	43.25	43.30	43.20	-0.65	7	1739
11:30:40	43.25	43.30	43.25	-0.60	3	1732
11:30:39	43.25	43.30	43.25	-0.60	1	1729
11:30:39	43.25	43.30	43.25	-0.60	6	1728
11:30:39	43.30	43.35	43.30	-0.55	5	1722
11:30:30	43.35	43.40	43.35	-0.50	3	1717
11:30:29	43.30	43.35	43.35	-0.50	5	1714
11:30:26	43.30	43.35	43.35	-0.50	1	1709
11:30:15	43.30	43.35	43.35	-0.50	1	1708
11:30:15	43.35	43.40	43.35	-0.50	2	1707
11:30:14	43.30	43.35	43.35	-0.50	3	1705
11:30:10	43.30	43.35	43.35	-0.50	15	1702
11:30:09	43.30	43.35	43.35	-0.50	1	1687
11:30:08	43.30	43.35	43.35	-0.50	1	1686
11:30:05	43.30	43.35	43.35	-0.50	1	1685
11:30:02	43.30	43.35	43.30	-0.55	1	1684
11:30:02	43.30	43.35	43.35	-0.50	1	1683
11:29:53	43.30	43.35	43.30	-0.55	1	1682
11:29:43	43.25	43.35	43.35	-0.50	1	1681
11:29:41	43.25	43.30	43.30	-0.55	1	1680
11:29:41	43.30	43.35	43.30	-0.55	4	1679
11:29:39	43.30	43.35	43.30	-0.55	3	1675
11:29:37	43.30	43.35	43.30	-0.55	2	1672
11:29:36	43.30	43.35	43.35	-0.50	1	1670
11:29:35	43.30	43.35	43.35	-0.50	1	1669
11:29:35	43.30	43.35	43.35	-0.50	1	1668
11:29:33	43.30	43.35	43.30	-0.55	2	1667
11:29:22	43.35	43.40	43.35	-0.50	4	1665
11:29:22	43.35	43.40	43.35	-0.50	3	1661
11:29:22	43.35	43.40	43.35	-0.50	2	1658
11:29:22	43.35	43.40	43.35	-0.50	2	1656
11:29:22	43.35	43.40	43.35	-0.50	7	1654
11:29:21	43.40	43.50	43.40	-0.45	40	1647
11:29:21	43.40	43.45	43.45	-0.40	1	1607
11:29:19	43.40	43.45	43.40	-0.45	10	1606
11:29:15	43.40	43.45	43.40	-0.45	10	1596
11:29:09	43.40	43.50	43.40	-0.45	2	1586
11:28:59	43.40	43.50	43.40	-0.45	1	1584
11:28:32	43.40	43.50	43.40	-0.45	10	1583
11:28:31	43.40	43.50	43.40	-0.45	1	1573
11:28:25	43.40	43.50	43.40	-0.45	2	1572
11:28:20	43.40	43.50	43.40	-0.45	1	1570
11:28:11	43.40	43.50	43.40	-0.45	7	1569
11:28:09	43.45	43.50	43.40	-0.45	48	1562
11:28:09	43.45	43.50	43.45	-0.40	55	1514
11:28:08	43.45	43.50	43.45	-0.40	1	1459
11:27:54	43.45	43.50	43.50	-0.35	1	1458
11:27:42	43.45	43.50	43.50	-0.35	5	1457
11:27:39	43.45	43.50	43.45	-0.40	1	1452
11:27:37	43.45	43.50	43.50	-0.35	1	1451
11:27:35	43.45	43.50	43.50	-0.35	1	1450
11:27:32	43.45	43.50	43.50	-0.35	1	1449
11:27:31	43.45	43.50	43.45	-0.40	7	1448
11:27:09	43.45	43.50	43.50	-0.35	1	1441
11:27:08	43.45	43.50	43.45	-0.40	1	1440
11:26:29	43.45	43.50	43.50	-0.35	1	1439
11:26:24	43.50	43.55	43.50	-0.35	1	1438
11:26:19	43.50	43.55	43.50	-0.35	3	1437
11:26:18	43.50	43.55	43.50	-0.35	1	1434
11:26:14	43.50	43.55	43.50	-0.35	1	1433
11:26:14	43.50	43.55	43.50	-0.35	10	1432
11:26:14	43.50	43.55	43.50	-0.35	2	1422
11:26:09	43.50	43.55	43.50	-0.35	5	1420
11:26:07	43.50	43.55	43.50	-0.35	3	1415
11:26:03	43.50	43.55	43.50	-0.35	3	1412
11:26:01	43.50	43.55	43.50	-0.35	10	1409
11:25:57	43.50	43.55	43.50	-0.35	10	1399
11:25:46	43.50	43.55	43.50	-0.35	2	1389
11:25:46	43.50	43.55	43.50	-0.35	2	1387
11:25:46	43.50	43.55	43.50	-0.35	2	1385
11:25:46	43.50	43.55	43.50	-0.35	2	1383
11:25:46	43.50	43.55	43.50	-0.35	4	1381
11:25:45	43.55	43.60	43.55	-0.30	1	1377
11:25:44	43.55	43.60	43.55	-0.30	2	1376
11:25:44	43.55	43.60	43.55	-0.30	2	1374
11:25:42	43.55	43.60	43.55	-0.30	20	1372
11:24:53	43.55	43.60	43.55	-0.30	26	1352
11:24:26	43.55	43.60	43.60	-0.25	2	1326
11:23:51	43.55	43.60	43.60	-0.25	4	1324
11:23:39	43.55	43.60	43.55	-0.30	1	1320
11:22:58	43.55	43.60	43.60	-0.25	1	1319
11:22:46	43.55	43.60	43.60	-0.25	5	1318
11:22:18	43.60	43.65	43.60	-0.25	14	1313
11:22:00	43.60	43.65	43.60	-0.25	2	1299
11:20:35	43.55	43.60	43.60	-0.25	1	1297
11:20:27	43.55	43.60	43.60	-0.25	2	1296
11:19:19	43.60	43.65	43.60	-0.25	4	1294
11:18:44	43.55	43.60	43.60	-0.25	4	1290
11:18:29	43.55	43.60	43.55	-0.30	6	1286
11:18:29	43.55	43.60	43.55	-0.30	4	1280
11:18:26	43.55	43.60	43.55	-0.30	5	1276
11:18:05	43.60	43.65	43.60	-0.25	32	1271
11:18:05	43.65	43.70	43.65	-0.20	38	1239
11:18:05	43.65	43.70	43.65	-0.20	8	1201
11:18:04	43.65	43.70	43.65	-0.20	1	1193
11:16:34	43.70	43.75	43.70	-0.15	1	1192
11:14:42	43.70	43.75	43.70	-0.15	1	1191
11:14:16	43.70	43.75	43.70	-0.15	2	1190
11:13:34	43.70	43.75	43.70	-0.15	3	1188
11:11:18	43.70	43.75	43.70	-0.15	15	1185
11:11:14	43.70	43.75	43.75	-0.10	1	1170
11:10:21	43.70	43.75	43.70	-0.15	1	1169
11:09:33	43.70	43.75	43.70	-0.15	4	1168
11:09:33	43.70	43.75	43.70	-0.15	1	1164
11:09:13	43.70	43.75	43.70	-0.15	1	1163
11:08:07	43.70	43.75	43.70	-0.15	18	1162
11:07:50	43.75	43.80	43.75	-0.10	5	1144
11:07:50	43.75	43.80	43.75	-0.10	1	1139
11:06:46	43.75	43.80	43.80	-0.05	1	1138
11:06:22	43.75	43.80	43.80	-0.05	5	1137
11:02:03	43.75	43.80	43.80	-0.05	1	1132
11:01:52	43.75	43.80	43.75	-0.10	1	1131
11:01:37	43.75	43.80	43.80	-0.05	1	1130
11:01:34	43.75	43.80	43.75	-0.10	1	1129
11:00:15	43.75	43.80	43.80	-0.05	1	1128
10:59:14	43.70	43.80	43.80	-0.05	1	1127
10:59:08	43.75	43.80	43.75	-0.10	1	1126
10:59:08	43.75	43.80	43.75	-0.10	2	1125
10:58:41	43.75	43.80	43.80	-0.05	1	1123
10:57:34	43.70	43.75	43.75	-0.10	4	1122
10:56:36	43.70	43.75	43.70	-0.15	3	1118
10:56:34	43.70	43.75	43.70	-0.15	22	1115
10:56:34	43.70	43.75	43.70	-0.15	2	1093
10:56:33	43.75	43.80	43.75	-0.10	1	1091
10:55:30	43.70	43.80	43.80	-0.05	1	1090
10:55:18	43.70	43.80	43.70	-0.15	1	1089
10:55:14	43.70	43.80	43.70	-0.15	2	1088
10:51:54	43.70	43.80	43.70	-0.15	2	1086
10:51:46	43.75	43.80	43.75	-0.10	4	1084
10:51:46	43.75	43.80	43.75	-0.10	6	1080
10:51:41	43.75	43.80	43.75	-0.10	1	1074
10:51:31	43.75	43.80	43.75	-0.10	1	1073
10:51:02	43.75	43.80	43.75	-0.10	2	1072
10:49:38	43.75	43.80	43.75	-0.10	10	1070
10:48:51	43.75	43.80	43.80	-0.05	1	1060
10:48:41	43.75	43.80	43.80	-0.05	1	1059
10:46:51	43.80	43.85	43.80	-0.05	1	1058
10:46:27	43.80	43.85	43.80	-0.05	11	1057
10:46:21	43.80	43.85	43.80	-0.05	5	1046
10:44:48	43.80	43.85	43.80	-0.05	1	1041
10:44:29	43.80	43.85	43.80	-0.05	1	1040
10:44:06	43.80	43.85	43.80	-0.05	3	1039
10:43:07	43.85	43.90	43.85	0	6	1036
10:43:07	43.85	43.90	43.85	0	1	1030
10:42:48	43.85	43.90	43.85	0	5	1029
10:42:34	43.85	43.90	43.85	0	1	1024
10:41:25	43.85	43.90	43.90	+0.05	1	1023
10:40:35	43.85	43.90	43.90	+0.05	1	1022
10:40:16	43.85	43.90	43.90	+0.05	1	1021
10:40:05	43.80	43.85	43.85	0	7	1020
10:39:16	43.80	43.85	43.85	0	1	1013
10:39:14	43.80	43.85	43.85	0	2	1012
10:39:11	43.80	43.85	43.85	0	5	1010
10:39:06	43.80	43.85	43.85	0	5	1005
10:38:03	43.80	43.85	43.85	0	1	1000
10:37:36	43.75	43.80	43.80	-0.05	8	999
10:37:32	43.75	43.80	43.75	-0.10	1	991
10:36:07	43.75	43.80	43.75	-0.10	1	990
10:36:00	43.75	43.80	43.75	-0.10	2	989
10:35:43	43.75	43.80	43.80	-0.05	1	987
10:34:34	43.75	43.80	43.75	-0.10	1	986
10:32:15	43.75	43.80	43.80	-0.05	1	985
10:31:03	43.75	43.80	43.75	-0.10	1	984
10:30:26	43.75	43.80	43.75	-0.10	1	983
10:29:57	43.75	43.80	43.75	-0.10	1	982
10:25:05	43.75	43.80	43.75	-0.10	2	981
10:24:39	43.75	43.80	43.75	-0.10	1	979
10:23:52	43.75	43.80	43.75	-0.10	1	978
10:22:54	43.75	43.80	43.75	-0.10	1	977
10:22:38	43.75	43.85	43.75	-0.10	3	976
10:21:11	43.75	43.85	43.75	-0.10	1	973
10:20:58	43.75	43.85	43.75	-0.10	3	972
10:20:37	43.75	43.85	43.75	-0.10	1	969
10:19:44	43.75	43.85	43.75	-0.10	1	968
10:18:31	43.80	43.85	43.80	-0.05	1	967
10:18:31	43.80	43.85	43.80	-0.05	1	966
10:14:42	43.85	43.90	43.85	0	15	965
10:14:42	43.85	43.90	43.85	0	1	950
10:14:35	43.85	43.90	43.85	0	1	949
10:14:12	43.85	43.90	43.85	0	1	948
10:12:21	43.80	43.85	43.85	0	5	947
10:12:11	43.80	43.85	43.80	-0.05	3	942
10:11:10	43.75	43.80	43.80	-0.05	8	939
10:11:10	43.75	43.80	43.80	-0.05	5	931
10:10:56	43.75	43.80	43.80	-0.05	1	926
10:09:20	43.70	43.75	43.75	-0.10	28	925
10:08:59	43.70	43.75	43.70	-0.15	1	897
10:07:30	43.70	43.75	43.70	-0.15	7	896
10:07:29	43.70	43.75	43.70	-0.15	1	889
10:07:22	43.70	43.75	43.70	-0.15	2	888
10:07:11	43.65	43.70	43.70	-0.15	13	886
10:07:11	43.65	43.70	43.70	-0.15	2	873
10:07:08	43.65	43.70	43.70	-0.15	12	871
10:07:08	43.65	43.70	43.70	-0.15	3	859
10:07:08	43.65	43.70	43.65	-0.20	2	856
10:07:08	43.65	43.70	43.65	-0.20	2	854
10:07:08	43.70	43.75	43.70	-0.15	9	852
10:06:39	43.65	43.70	43.70	-0.15	1	843
10:06:19	43.65	43.70	43.70	-0.15	1	842
10:06:03	43.65	43.70	43.70	-0.15	7	841
10:05:45	43.65	43.70	43.65	-0.20	1	834
10:05:41	43.65	43.70	43.65	-0.20	1	833
10:05:20	43.65	43.70	43.65	-0.20	10	832
10:05:11	43.65	43.70	43.70	-0.15	1	822
10:05:08	43.65	43.70	43.65	-0.20	7	821
10:04:58	43.65	43.70	43.65	-0.20	1	814
10:04:35	43.65	43.70	43.70	-0.15	5	813
10:04:30	43.65	43.70	43.70	-0.15	1	808
10:04:27	43.70	43.75	43.70	-0.15	20	807
10:04:18	43.70	43.75	43.75	-0.10	1	787
10:03:57	43.70	43.75	43.75	-0.10	5	786
10:03:56	43.75	43.80	43.75	-0.10	3	781
10:03:25	43.75	43.80	43.75	-0.10	1	778
10:03:24	43.75	43.80	43.75	-0.10	1	777
10:03:19	43.75	43.80	43.75	-0.10	2	776
10:03:12	43.75	43.80	43.75	-0.10	1	774
10:03:09	43.70	43.75	43.75	-0.10	1	773
10:02:32	43.75	43.80	43.75	-0.10	10	772
10:02:22	43.75	43.80	43.75	-0.10	1	762
10:02:22	43.75	43.80	43.75	-0.10	1	761
10:02:14	43.80	43.85	43.80	-0.05	3	760
10:01:58	43.80	43.85	43.80	-0.05	1	757
10:01:55	43.80	43.85	43.80	-0.05	10	756
10:01:54	43.80	43.85	43.80	-0.05	3	746
10:01:23	43.80	43.85	43.80	-0.05	2	743
10:01:12	43.80	43.85	43.85	0	1	741
10:01:07	43.80	43.85	43.85	0	2	740
10:01:03	43.80	43.85	43.85	0	1	738
10:00:59	43.80	43.85	43.85	0	3	737
10:00:50	43.80	43.85	43.80	-0.05	1	734
10:00:32	43.80	43.85	43.85	0	1	733
10:00:24	43.80	43.85	43.85	0	1	732
10:00:17	43.85	43.90	43.85	0	8	731
10:00:05	43.80	43.90	43.90	+0.05	9	723
10:00:05	43.80	43.85	43.85	0	2	714
10:00:03	43.80	43.85	43.85	0	2	712
10:00:03	43.85	43.90	43.85	0	3	710
10:00:00	43.85	43.90	43.85	0	1	707
09:59:34	43.85	43.90	43.85	0	4	706
09:59:01	43.85	43.90	43.90	+0.05	3	702
09:58:31	43.85	43.90	43.90	+0.05	1	699
09:58:29	43.80	43.85	43.85	0	3	698
09:58:29	43.85	43.95	43.85	0	7	695
09:58:16	43.85	43.90	43.90	+0.05	4	688
09:58:15	43.85	43.90	43.90	+0.05	1	684
09:58:04	43.85	43.95	43.85	0	1	683
09:57:58	43.85	43.90	43.90	+0.05	5	682
09:57:13	43.85	43.90	43.90	+0.05	1	677
09:56:11	43.85	43.90	43.90	+0.05	2	676
09:56:02	43.85	43.90	43.90	+0.05	8	674
09:55:57	43.85	43.90	43.85	0	2	666
09:54:41	43.90	43.95	43.90	+0.05	5	664
09:54:37	43.90	43.95	43.90	+0.05	5	659
09:54:17	43.90	43.95	43.90	+0.05	5	654
09:54:07	43.85	43.90	43.90	+0.05	4	649
09:53:37	43.85	43.90	43.85	0	1	645
09:53:10	43.85	43.90	43.85	0	1	644
09:52:17	43.85	43.90	43.85	0	1	643
09:51:42	43.85	43.90	43.85	0	2	642
09:51:33	43.80	43.85	43.85	0	1	640
09:51:32	43.85	43.90	43.80	-0.05	10	639
09:51:32	43.85	43.90	43.85	0	10	629
09:51:24	43.85	43.90	43.85	0	13	619
09:51:09	43.85	43.90	43.85	0	2	606
09:50:47	43.85	43.90	43.90	+0.05	5	604
09:50:41	43.85	43.90	43.90	+0.05	2	599
09:49:46	43.90	43.95	43.90	+0.05	3	597
09:49:34	43.90	43.95	43.90	+0.05	2	594
09:49:11	43.90	43.95	43.90	+0.05	1	592
09:48:40	43.90	43.95	43.90	+0.05	4	591
09:47:56	43.95	44.05	43.95	+0.10	5	587
09:47:08	43.95	44.05	43.95	+0.10	1	582
09:46:37	43.95	44.00	44.00	+0.15	1	581
09:44:44	43.95	44.00	44.00	+0.15	1	580
09:44:28	43.95	44.00	44.00	+0.15	2	579
09:42:54	44.00	44.05	44.00	+0.15	3	577
09:42:40	43.95	44.00	44.00	+0.15	1	574
09:42:36	43.95	44.00	44.00	+0.15	2	573
09:42:16	43.95	44.00	43.95	+0.10	1	571
09:40:59	43.90	43.95	43.95	+0.10	6	570
09:40:59	43.95	44.05	43.95	+0.10	4	564
09:40:52	43.95	44.00	44.00	+0.15	1	560
09:40:39	44.00	44.05	44.00	+0.15	1	559
09:40:39	43.95	44.05	44.05	+0.20	12	558
09:39:36	43.95	44.00	44.00	+0.15	1	546
09:39:36	43.95	44.05	43.95	+0.10	8	545
09:39:35	43.95	44.00	44.00	+0.15	27	537
09:39:35	43.95	44.00	44.00	+0.15	4	510
09:38:54	43.90	43.95	43.95	+0.10	4	506
09:38:33	43.90	43.95	43.95	+0.10	1	502
09:38:12	43.90	43.95	43.90	+0.05	1	501
09:37:43	43.90	43.95	43.90	+0.05	1	500
09:35:46	43.85	43.95	43.85	0	1	499
09:34:16	43.85	43.90	43.90	+0.05	1	498
09:34:09	43.85	43.95	43.95	+0.10	1	497
09:34:09	43.85	43.90	43.90	+0.05	1	496
09:34:09	43.85	43.90	43.90	+0.05	2	495
09:34:09	43.90	43.95	43.90	+0.05	3	493
09:32:21	43.90	43.95	43.95	+0.10	2	490
09:31:46	43.90	43.95	43.90	+0.05	1	488
09:30:29	43.85	43.90	43.90	+0.05	1	487
09:30:17	43.80	43.85	43.85	0	1	486
09:30:16	43.80	43.85	43.85	0	4	485
09:30:12	43.80	43.85	43.85	0	1	481
09:30:06	43.80	43.85	43.85	0	1	480
09:30:05	43.80	43.85	43.80	-0.05	1	479
09:29:51	43.80	43.85	43.80	-0.05	2	478
09:29:49	43.80	43.85	43.80	-0.05	19	476
09:28:48	43.85	43.90	43.85	0	1	457
09:28:39	43.85	43.90	43.85	0	1	456
09:28:20	43.85	43.90	43.85	0	2	455
09:27:12	43.85	43.95	43.85	0	3	453
09:27:12	43.90	43.95	43.90	+0.05	24	450
09:27:12	43.95	44.00	43.95	+0.10	1	426
09:26:34	43.90	43.95	43.95	+0.10	3	425
09:26:08	43.90	43.95	43.90	+0.05	1	422
09:25:12	43.95	44.00	43.95	+0.10	1	421
09:24:14	43.95	44.00	43.95	+0.10	5	420
09:22:20	43.95	44.00	44.00	+0.15	1	415
09:21:33	43.90	43.95	43.95	+0.10	3	414
09:21:09	43.90	43.95	43.95	+0.10	5	411
09:20:01	43.95	44.00	43.95	+0.10	2	406
09:20:01	43.95	44.05	43.95	+0.10	6	404
09:19:32	43.95	44.00	43.95	+0.10	3	398
09:19:32	44.00	44.05	44.00	+0.15	1	395
09:19:15	44.00	44.05	44.00	+0.15	1	394
09:19:15	44.00	44.05	44.00	+0.15	2	393
09:18:59	44.05	44.10	44.05	+0.20	1	391
09:18:59	43.95	44.05	44.05	+0.20	1	390
09:18:59	43.95	44.05	44.05	+0.20	3	389
09:18:58	43.95	44.00	44.00	+0.15	2	386
09:18:44	43.95	44.00	44.00	+0.15	4	384
09:18:40	43.95	44.00	44.00	+0.15	6	380
09:18:40	43.95	44.00	44.00	+0.15	1	374
09:18:36	43.95	44.00	44.00	+0.15	5	373
09:17:48	43.95	44.00	44.00	+0.15	1	368
09:17:46	43.95	44.00	43.95	+0.10	2	367
09:17:20	43.90	43.95	43.95	+0.10	5	365
09:17:05	43.90	43.95	43.95	+0.10	1	360
09:16:15	43.90	44.00	44.00	+0.15	1	359
09:16:10	43.90	44.00	44.00	+0.15	1	358
09:16:05	43.95	44.00	43.95	+0.10	2	357
09:15:27	43.90	44.00	44.00	+0.15	1	355
09:15:15	43.90	43.95	43.95	+0.10	1	354
09:15:11	43.90	43.95	43.95	+0.10	1	353
09:15:07	43.85	43.90	43.90	+0.05	5	352
09:14:40	43.85	43.90	43.90	+0.05	2	347
09:14:28	43.85	43.90	43.90	+0.05	1	345
09:14:12	43.85	43.90	43.90	+0.05	1	344
09:13:45	43.85	43.90	43.85	0	1	343
09:13:20	43.85	43.90	43.85	0	4	342
09:13:07	43.85	43.90	43.85	0	1	338
09:12:30	43.80	43.85	43.85	0	1	337
09:12:14	43.85	43.90	43.85	0	1	336
09:12:14	43.85	43.90	43.85	0	7	335
09:12:14	43.85	43.90	43.85	0	2	328
09:12:14	43.85	43.90	43.85	0	2	326
09:12:13	43.85	43.90	43.85	0	1	324
09:12:06	43.85	43.90	43.85	0	2	323
09:12:03	43.85	43.90	43.85	0	1	321
09:11:53	43.85	43.90	43.85	0	5	320
09:11:31	43.85	43.90	43.90	+0.05	2	315
09:11:17	43.85	43.90	43.90	+0.05	1	313
09:11:00	43.85	43.90	43.90	+0.05	2	312
09:10:50	43.90	43.95	43.90	+0.05	2	310
09:10:48	43.90	43.95	43.90	+0.05	3	308
09:10:48	43.90	43.95	43.90	+0.05	1	305
09:10:43	43.90	43.95	43.90	+0.05	2	304
09:10:39	43.90	43.95	43.90	+0.05	1	302
09:10:39	43.90	43.95	43.90	+0.05	1	301
09:10:39	43.90	43.95	43.90	+0.05	1	300
09:10:20	43.90	43.95	43.90	+0.05	1	299
09:10:12	43.90	43.95	43.90	+0.05	4	298
09:09:58	43.90	43.95	43.90	+0.05	1	294
09:09:55	43.90	43.95	43.90	+0.05	1	293
09:09:53	43.90	43.95	43.90	+0.05	1	292
09:09:53	43.90	43.95	43.90	+0.05	1	291
09:09:53	43.90	43.95	43.90	+0.05	5	290
09:09:33	43.95	44.00	43.95	+0.10	16	285
09:09:33	43.95	44.00	43.95	+0.10	5	269
09:09:10	43.95	44.00	43.95	+0.10	1	264
09:09:10	43.95	44.00	43.95	+0.10	1	263
09:09:09	44.00	44.05	44.00	+0.15	1	262
09:09:09	44.00	44.05	44.00	+0.15	34	261
09:08:47	44.00	44.05	44.05	+0.20	1	227
09:08:36	44.05	44.10	44.05	+0.20	5	226
09:08:29	44.05	44.15	44.05	+0.20	14	221
09:08:17	44.05	44.15	44.15	+0.30	1	207
09:08:16	44.05	44.15	44.05	+0.20	1	206
09:08:16	44.05	44.15	44.05	+0.20	1	205
09:08:16	44.10	44.15	44.10	+0.25	11	204
09:08:16	44.10	44.15	44.10	+0.25	10	193
09:07:38	44.15	44.20	44.15	+0.30	1	183
09:07:36	44.15	44.20	44.20	+0.35	1	182
09:07:29	44.15	44.20	44.20	+0.35	2	181
09:07:12	44.15	44.20	44.20	+0.35	1	179
09:07:11	44.15	44.20	44.20	+0.35	2	178
09:07:10	44.15	44.20	44.15	+0.30	1	176
09:06:57	44.15	44.20	44.20	+0.35	1	175
09:06:46	44.20	44.25	44.20	+0.35	5	174
09:06:43	44.15	44.25	44.15	+0.30	1	169
09:06:38	44.15	44.25	44.15	+0.30	1	168
09:06:23	44.15	44.25	44.15	+0.30	1	167
09:06:22	44.15	44.25	44.25	+0.40	6	166
09:06:13	44.10	44.20	44.20	+0.35	2	160
09:05:58	44.10	44.20	44.20	+0.35	4	158
09:05:51	44.10	44.15	44.20	+0.35	3	154
09:05:51	44.10	44.15	44.15	+0.30	1	151
09:05:45	44.10	44.15	44.15	+0.30	2	150
09:05:33	44.10	44.15	44.10	+0.25	1	148
09:05:25	44.05	44.10	44.10	+0.25	1	147
09:05:20	44.05	44.10	44.10	+0.25	1	146
09:05:18	44.05	44.10	44.10	+0.25	3	145
09:05:11	44.05	44.10	44.10	+0.25	10	142
09:05:11	44.05	44.10	44.05	+0.20	1	132
09:04:59	44.05	44.10	44.05	+0.20	1	131
09:04:32	44.05	44.10	44.05	+0.20	1	130
09:04:23	44.05	44.10	44.05	+0.20	5	129
09:04:17	44.05	44.10	44.05	+0.20	5	124
09:04:04	44.05	44.10	44.05	+0.20	1	119
09:03:37	44.00	44.10	44.00	+0.15	1	118
09:03:11	44.05	44.10	44.05	+0.20	1	117
09:02:51	44.00	44.05	44.05	+0.20	2	116
09:02:48	44.00	44.05	44.05	+0.20	3	114
09:02:32	44.00	44.05	44.05	+0.20	1	111
09:02:31	44.05	44.10	44.05	+0.20	3	110
09:02:08	44.05	44.10	44.05	+0.20	10	107
09:01:58	44.05	44.10	44.05	+0.20	1	97
09:01:55	44.00	44.05	44.05	+0.20	1	96
09:01:53	44.00	44.05	44.05	+0.20	1	95
09:01:52	44.00	44.05	44.05	+0.20	5	94
09:01:47	44.00	44.05	44.05	+0.20	1	89
09:01:42	44.00	44.05	44.05	+0.20	1	88
09:01:16	44.05	44.10	44.05	+0.20	1	87
09:01:13	44.05	44.10	44.05	+0.20	6	86
09:01:13	44.05	44.10	44.05	+0.20	5	80
09:01:11	44.05	44.10	44.05	+0.20	3	75
09:00:54	44.05	44.10	44.05	+0.20	2	72
09:00:53	44.05	44.10	44.10	+0.25	2	70
09:00:52	44.05	44.10	44.10	+0.25	1	68
09:00:46	44.05	44.10	44.05	+0.20	5	67
09:00:38	44.05	44.10	44.05	+0.20	1	62
09:00:32	44.05	44.10	44.05	+0.20	1	61
09:00:32	44.05	44.10	44.05	+0.20	1	60
09:00:32	44.05	44.10	44.10	+0.25	1	59
09:00:30	44.05	44.10	44.10	+0.25	1	58
09:00:26	44.05	44.10	44.05	+0.20	1	57
09:00:16	44.00	44.05	44.05	+0.20	1	56
09:00:11	44.00	44.05	44.05	+0.20	1	55
09:00:11	--	--	44.05	+0.20	54	54

　

其他人也逛...

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

空氣循環風扇/擺頭型/大【MUJI 無印良品】

Marshall Emberton II 藍牙喇叭 - 奶油白

GARMIN Forerunner 955 太陽能高階鐵人運動錶

Apple iPhone 16 Plus (256G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

AirPods 4 主動式降噪款

麥當勞大麥克即享券

GARMIN vivoactive 5 GPS 智慧腕錶

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

SAMSUNG Galaxy A55 5G (8G/256G)

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

PChome 購物儲值50,000元

十銓：明年首季DRAM價格緩跌 NA...

台南地震台積電：南科部分廠區...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧陳南光：央行預算與人事制度設...
‧國際運價指數連2跌美西線跌幅較重
‧【台股盤後】台積電領軍AI概念...

加密貨幣

比特幣BTC	98489.21	4,154.57	4.40%
以太幣ETH	3308.87	236.81	7.71%
瑞波幣XRP	1.44	0.34	30.64%
比特幣現金BCH	484.87	44.54	10.12%
萊特幣LTC	89.82	6.45	7.73%
卡達幣ADA	0.927890	0.13	15.94%
波場幣TRX	0.200086	0.01	2.66%
恆星幣XLM	0.294950	0.05	19.16%

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。