最新[公告] 藝舍-KY:代子公司台灣富驛酒店股份有限公司公告董事會通過新北市三峽區永安段合建分屋案熱門《商品》憂地緣局勢石油期貨升近1%

更新報價

宏達電 (2498) 通信網路業上市威盛集團

42.30 ▼-1.35 -3.09% 2.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.35	5,140	42.30	67	42.40	46	43.20	43.85	42.15	43.65

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	42.30	42.40	42.30	-1.35	55	5140
13:30:00	42.30	42.40	42.30	-1.35	422	5085
13:24:54	42.35	42.45	42.35	-1.30	2	4663
13:24:54	42.35	42.45	42.35	-1.30	1	4661
13:24:36	42.15	42.45	42.45	-1.20	8	4660
13:24:36	42.15	42.45	42.15	-1.50	1	4652
13:24:36	42.35	42.45	42.15	-1.50	10	4651
13:24:36	42.35	42.45	42.20	-1.45	12	4641
13:24:36	42.35	42.45	42.25	-1.40	6	4629
13:24:36	42.35	42.45	42.30	-1.35	161	4623
13:24:36	42.35	42.45	42.35	-1.30	11	4462
13:24:30	42.40	42.45	42.40	-1.25	1	4451
13:24:27	42.35	42.45	42.35	-1.30	1	4450
13:24:20	42.35	42.45	42.35	-1.30	1	4449
13:24:18	42.35	42.45	42.35	-1.30	1	4448
13:24:12	42.35	42.40	42.40	-1.25	6	4447
13:24:11	42.35	42.45	42.35	-1.30	1	4441
13:24:02	42.30	42.35	42.35	-1.30	1	4440
13:24:02	42.35	42.45	42.35	-1.30	4	4439
13:24:02	42.35	42.45	42.35	-1.30	1	4435
13:24:02	42.35	42.45	42.35	-1.30	8	4434
13:23:52	42.35	42.45	42.35	-1.30	2	4426
13:23:48	42.35	42.45	42.35	-1.30	10	4424
13:23:35	42.45	42.50	42.35	-1.30	1	4414
13:23:35	42.45	42.50	42.45	-1.20	1	4413
13:23:27	42.35	42.50	42.35	-1.30	2	4412
13:23:20	42.30	42.35	42.35	-1.30	1	4410
13:23:20	42.45	42.50	42.45	-1.20	1	4409
13:23:07	42.45	42.50	42.30	-1.35	13	4408
13:23:07	42.45	42.50	42.35	-1.30	25	4395
13:23:07	42.45	42.50	42.40	-1.25	55	4370
13:23:07	42.45	42.50	42.45	-1.20	43	4315
13:22:55	42.45	42.50	42.45	-1.20	2	4272
13:22:51	42.45	42.50	42.50	-1.15	2	4270
13:22:46	42.45	42.55	42.45	-1.20	1	4268
13:22:46	42.50	42.55	42.50	-1.15	2	4267
13:22:46	42.50	42.55	42.50	-1.15	8	4265
13:22:46	42.50	42.55	42.50	-1.15	2	4257
13:22:46	42.50	42.55	42.50	-1.15	20	4255
13:22:42	42.50	42.55	42.50	-1.15	2	4235
13:22:41	42.50	42.55	42.50	-1.15	1	4233
13:22:38	42.50	42.55	42.50	-1.15	1	4232
13:22:37	42.50	42.55	42.50	-1.15	1	4231
13:22:33	42.50	42.55	42.50	-1.15	20	4230
13:22:28	42.50	42.55	42.50	-1.15	10	4210
13:22:24	42.50	42.55	42.55	-1.10	1	4200
13:22:14	42.50	42.55	42.55	-1.10	1	4199
13:22:11	42.50	42.55	42.55	-1.10	1	4198
13:22:00	42.50	42.55	42.55	-1.10	1	4197
13:21:52	42.50	42.55	42.55	-1.10	1	4196
13:21:39	42.50	42.55	42.55	-1.10	1	4195
13:21:28	42.50	42.55	42.55	-1.10	1	4194
13:21:27	42.50	42.55	42.55	-1.10	1	4193
13:21:23	42.50	42.55	42.55	-1.10	9	4192
13:21:13	42.50	42.55	42.55	-1.10	2	4183
13:21:06	42.50	42.55	42.55	-1.10	1	4181
13:20:52	42.50	42.55	42.55	-1.10	1	4180
13:20:42	42.50	42.55	42.55	-1.10	2	4179
13:20:39	42.50	42.55	42.55	-1.10	1	4177
13:20:26	42.50	42.55	42.50	-1.15	7	4176
13:20:23	42.50	42.55	42.50	-1.15	1	4169
13:20:21	42.50	42.55	42.50	-1.15	1	4168
13:20:12	42.50	42.55	42.55	-1.10	3	4167
13:20:09	42.50	42.55	42.55	-1.10	1	4164
13:20:07	42.50	42.55	42.55	-1.10	1	4163
13:19:55	42.50	42.55	42.50	-1.15	3	4162
13:19:46	42.50	42.55	42.55	-1.10	1	4159
13:19:18	42.50	42.55	42.50	-1.15	1	4158
13:19:17	42.50	42.55	42.55	-1.10	1	4157
13:19:16	42.50	42.55	42.50	-1.15	1	4156
13:19:06	42.50	42.55	42.55	-1.10	1	4155
13:19:06	42.50	42.55	42.55	-1.10	20	4154
13:18:57	42.50	42.55	42.50	-1.15	2	4134
13:18:47	42.50	42.55	42.50	-1.15	1	4132
13:18:42	42.50	42.55	42.50	-1.15	1	4131
13:18:32	42.50	42.55	42.50	-1.15	1	4130
13:18:28	42.50	42.55	42.55	-1.10	1	4129
13:18:22	42.50	42.55	42.50	-1.15	12	4128
13:18:21	42.50	42.55	42.50	-1.15	2	4116
13:18:12	42.50	42.55	42.50	-1.15	3	4114
13:18:00	42.50	42.55	42.50	-1.15	3	4111
13:17:57	42.50	42.55	42.50	-1.15	1	4108
13:17:37	42.50	42.55	42.50	-1.15	1	4107
13:17:30	42.50	42.55	42.50	-1.15	2	4106
13:17:27	42.50	42.55	42.50	-1.15	1	4104
13:17:25	42.50	42.55	42.50	-1.15	5	4103
13:17:20	42.50	42.55	42.50	-1.15	1	4098
13:17:12	42.50	42.55	42.50	-1.15	3	4097
13:16:44	42.50	42.55	42.55	-1.10	1	4094
13:16:30	42.50	42.55	42.55	-1.10	1	4093
13:16:24	42.50	42.55	42.50	-1.15	2	4092
13:16:23	42.50	42.55	42.55	-1.10	1	4090
13:15:50	42.50	42.55	42.50	-1.15	4	4089
13:15:50	42.55	42.60	42.55	-1.10	4	4085
13:15:41	42.55	42.60	42.55	-1.10	2	4081
13:15:40	42.55	42.60	42.55	-1.10	1	4079
13:15:39	42.55	42.60	42.55	-1.10	1	4078
13:14:57	42.55	42.60	42.55	-1.10	1	4077
13:14:57	42.55	42.60	42.55	-1.10	5	4076
13:14:50	42.55	42.60	42.55	-1.10	2	4071
13:14:50	42.55	42.60	42.55	-1.10	5	4069
13:14:47	42.55	42.60	42.60	-1.05	1	4064
13:14:40	42.55	42.60	42.55	-1.10	6	4063
13:14:40	42.55	42.60	42.55	-1.10	5	4057
13:14:06	42.55	42.60	42.55	-1.10	1	4052
13:13:53	42.55	42.60	42.55	-1.10	1	4051
13:13:40	42.55	42.60	42.55	-1.10	1	4050
13:13:20	42.55	42.60	42.55	-1.10	5	4049
13:13:05	42.55	42.60	42.55	-1.10	2	4044
13:13:05	42.55	42.60	42.55	-1.10	2	4042
13:13:03	42.55	42.60	42.60	-1.05	2	4040
13:12:56	42.55	42.60	42.55	-1.10	2	4038
13:12:15	42.55	42.60	42.55	-1.10	2	4036
13:11:36	42.55	42.60	42.55	-1.10	3	4034
13:11:32	42.55	42.60	42.60	-1.05	1	4031
13:11:08	42.55	42.60	42.60	-1.05	1	4030
13:11:06	42.55	42.60	42.55	-1.10	2	4029
13:11:03	42.55	42.60	42.60	-1.05	1	4027
13:10:52	42.55	42.60	42.60	-1.05	1	4026
13:10:30	42.55	42.60	42.60	-1.05	1	4025
13:10:11	42.55	42.60	42.55	-1.10	3	4024
13:10:11	42.55	42.60	42.60	-1.05	6	4021
13:10:11	42.55	42.60	42.55	-1.10	2	4015
13:10:01	42.55	42.60	42.55	-1.10	2	4013
13:09:29	42.55	42.60	42.55	-1.10	2	4011
13:09:25	42.55	42.60	42.55	-1.10	1	4009
13:09:21	42.55	42.60	42.55	-1.10	1	4008
13:08:27	42.55	42.60	42.55	-1.10	1	4007
13:08:11	42.55	42.60	42.60	-1.05	1	4006
13:07:57	42.55	42.60	42.60	-1.05	1	4005
13:07:56	42.55	42.60	42.60	-1.05	1	4004
13:07:56	42.55	42.60	42.60	-1.05	1	4003
13:07:33	42.55	42.60	42.60	-1.05	2	4002
13:07:16	42.55	42.60	42.60	-1.05	1	4000
13:07:15	42.55	42.60	42.60	-1.05	1	3999
13:07:13	42.55	42.60	42.60	-1.05	1	3998
13:07:10	42.55	42.60	42.60	-1.05	1	3997
13:07:01	42.55	42.60	42.60	-1.05	1	3996
13:06:59	42.55	42.60	42.60	-1.05	5	3995
13:06:47	42.60	42.65	42.60	-1.05	1	3990
13:06:43	42.55	42.65	42.65	-1.00	1	3989
13:06:40	42.60	42.65	42.60	-1.05	4	3988
13:06:40	42.60	42.65	42.60	-1.05	4	3984
13:06:40	42.60	42.65	42.60	-1.05	1	3980
13:06:15	42.60	42.65	42.60	-1.05	1	3979
13:04:41	42.60	42.65	42.65	-1.00	5	3978
13:04:02	42.60	42.65	42.65	-1.00	1	3973
13:02:13	42.60	42.65	42.65	-1.00	1	3972
13:01:55	42.60	42.65	42.65	-1.00	1	3971
13:01:07	42.55	42.60	42.60	-1.05	1	3970
13:01:07	42.55	42.60	42.60	-1.05	1	3969
13:00:57	42.55	42.60	42.60	-1.05	1	3968
13:00:57	42.55	42.60	42.60	-1.05	3	3967
13:00:29	42.55	42.60	42.60	-1.05	1	3964
13:00:25	42.55	42.60	42.60	-1.05	1	3963
12:59:30	42.50	42.55	42.55	-1.10	2	3962
12:59:29	42.50	42.55	42.55	-1.10	1	3960
12:59:28	42.50	42.55	42.55	-1.10	2	3959
12:59:28	42.50	42.55	42.55	-1.10	1	3957
12:59:27	42.50	42.55	42.55	-1.10	1	3956
12:59:23	42.50	42.55	42.55	-1.10	8	3955
12:59:14	42.50	42.55	42.55	-1.10	1	3947
12:59:03	42.50	42.55	42.55	-1.10	1	3946
12:59:03	42.50	42.55	42.55	-1.10	3	3945
12:58:49	42.50	42.55	42.50	-1.15	1	3942
12:58:38	42.50	42.55	42.50	-1.15	30	3941
12:58:37	42.50	42.55	42.50	-1.15	1	3911
12:58:37	42.50	42.55	42.50	-1.15	1	3910
12:58:33	42.50	42.55	42.55	-1.10	1	3909
12:58:30	42.50	42.55	42.55	-1.10	1	3908
12:58:25	42.55	42.60	42.55	-1.10	10	3907
12:58:23	42.55	42.60	42.55	-1.10	10	3897
12:58:22	42.55	42.60	42.55	-1.10	10	3887
12:58:05	42.55	42.60	42.55	-1.10	2	3877
12:58:02	42.55	42.60	42.60	-1.05	1	3875
12:57:47	42.55	42.60	42.60	-1.05	1	3874
12:57:32	42.55	42.60	42.60	-1.05	1	3873
12:57:32	42.60	42.65	42.60	-1.05	9	3872
12:56:47	42.60	42.65	42.65	-1.00	1	3863
12:56:30	42.60	42.65	42.65	-1.00	1	3862
12:56:13	42.60	42.65	42.65	-1.00	1	3861
12:55:58	42.60	42.65	42.65	-1.00	15	3860
12:55:58	42.55	42.60	42.60	-1.05	6	3845
12:55:58	42.55	42.60	42.60	-1.05	3	3839
12:54:59	42.55	42.60	42.60	-1.05	2	3836
12:54:25	42.55	42.60	42.55	-1.10	2	3834
12:53:56	42.55	42.65	42.55	-1.10	6	3832
12:53:37	42.60	42.65	42.60	-1.05	18	3826
12:53:36	42.60	42.65	42.65	-1.00	1	3808
12:52:57	42.60	42.65	42.65	-1.00	1	3807
12:52:51	42.60	42.65	42.65	-1.00	2	3806
12:52:23	42.60	42.65	42.65	-1.00	1	3804
12:52:19	42.60	42.65	42.65	-1.00	1	3803
12:52:17	42.60	42.65	42.60	-1.05	2	3802
12:50:22	42.60	42.65	42.65	-1.00	1	3800
12:49:56	42.60	42.65	42.65	-1.00	2	3799
12:49:43	42.60	42.65	42.65	-1.00	1	3797
12:48:55	42.60	42.65	42.65	-1.00	1	3796
12:48:07	42.60	42.65	42.65	-1.00	1	3795
12:48:03	42.60	42.65	42.65	-1.00	1	3794
12:45:59	42.60	42.65	42.65	-1.00	2	3793
12:45:53	42.60	42.65	42.60	-1.05	2	3791
12:44:35	42.60	42.65	42.65	-1.00	2	3789
12:43:34	42.60	42.65	42.65	-1.00	1	3787
12:43:27	42.60	42.65	42.65	-1.00	1	3786
12:43:01	42.60	42.65	42.65	-1.00	3	3785
12:42:19	42.60	42.65	42.65	-1.00	1	3782
12:42:16	42.60	42.65	42.65	-1.00	1	3781
12:41:39	42.60	42.65	42.65	-1.00	1	3780
12:41:38	42.60	42.65	42.65	-1.00	1	3779
12:41:24	42.60	42.65	42.65	-1.00	1	3778
12:40:35	42.60	42.65	42.65	-1.00	1	3777
12:39:47	42.60	42.65	42.65	-1.00	10	3776
12:38:49	42.60	42.65	42.60	-1.05	1	3766
12:38:16	42.60	42.65	42.60	-1.05	2	3765
12:37:38	42.65	42.70	42.60	-1.05	19	3763
12:37:38	42.65	42.70	42.65	-1.00	1	3744
12:36:55	42.60	42.65	42.65	-1.00	26	3743
12:36:55	42.55	42.60	42.60	-1.05	2	3717
12:36:38	42.55	42.60	42.60	-1.05	1	3715
12:36:36	42.55	42.60	42.60	-1.05	2	3714
12:36:06	42.55	42.60	42.60	-1.05	1	3712
12:36:06	42.55	42.60	42.60	-1.05	1	3711
12:36:04	42.55	42.60	42.60	-1.05	1	3710
12:35:43	42.55	42.60	42.60	-1.05	1	3709
12:35:19	42.55	42.60	42.60	-1.05	1	3708
12:34:16	42.50	42.55	42.55	-1.10	1	3707
12:34:13	42.50	42.55	42.55	-1.10	3	3706
12:33:57	42.55	42.60	42.55	-1.10	5	3703
12:33:53	42.55	42.60	42.55	-1.10	2	3698
12:33:48	42.55	42.60	42.55	-1.10	1	3696
12:33:43	42.55	42.60	42.55	-1.10	2	3695
12:33:33	42.60	42.65	42.60	-1.05	2	3693
12:33:30	42.60	42.65	42.60	-1.05	3	3691
12:33:21	42.60	42.65	42.60	-1.05	2	3688
12:32:58	42.60	42.65	42.60	-1.05	3	3686
12:31:53	42.60	42.65	42.65	-1.00	1	3683
12:31:28	42.55	42.60	42.60	-1.05	1	3682
12:31:18	42.55	42.60	42.60	-1.05	26	3681
12:31:18	42.50	42.55	42.55	-1.10	3	3655
12:31:18	42.50	42.55	42.55	-1.10	1	3652
12:31:17	42.50	42.55	42.55	-1.10	1	3651
12:31:14	42.50	42.55	42.55	-1.10	1	3650
12:31:12	42.50	42.55	42.55	-1.10	3	3649
12:31:08	42.50	42.55	42.55	-1.10	3	3646
12:31:05	42.50	42.55	42.55	-1.10	3	3643
12:31:05	42.50	42.55	42.55	-1.10	1	3640
12:31:00	42.50	42.55	42.55	-1.10	2	3639
12:31:00	42.50	42.55	42.55	-1.10	11	3637
12:30:35	42.55	42.60	42.55	-1.10	50	3626
12:30:34	42.55	42.60	42.55	-1.10	1	3576
12:30:33	42.55	42.60	42.55	-1.10	24	3575
12:30:33	42.55	42.60	42.55	-1.10	4	3551
12:30:32	42.60	42.65	42.60	-1.05	30	3547
12:30:32	42.60	42.65	42.60	-1.05	20	3517
12:30:32	42.60	42.65	42.60	-1.05	50	3497
12:30:25	42.65	42.70	42.65	-1.00	6	3447
12:30:25	42.65	42.70	42.65	-1.00	50	3441
12:29:40	42.65	42.70	42.70	-0.95	1	3391
12:29:22	42.70	42.75	42.70	-0.95	47	3390
12:27:07	42.70	42.75	42.70	-0.95	1	3343
12:26:16	42.70	42.75	42.70	-0.95	1	3342
12:25:46	42.70	42.75	42.75	-0.90	1	3341
12:25:24	42.70	42.75	42.75	-0.90	1	3340
12:25:17	42.70	42.75	42.75	-0.90	1	3339
12:25:04	42.70	42.75	42.75	-0.90	1	3338
12:25:00	42.70	42.75	42.75	-0.90	1	3337
12:24:57	42.70	42.75	42.75	-0.90	1	3336
12:24:44	42.70	42.75	42.75	-0.90	1	3335
12:24:34	42.70	42.75	42.75	-0.90	1	3334
12:24:32	42.70	42.75	42.75	-0.90	2	3333
12:24:29	42.70	42.75	42.75	-0.90	6	3331
12:24:20	42.70	42.75	42.70	-0.95	1	3325
12:24:19	42.70	42.75	42.75	-0.90	1	3324
12:21:16	42.70	42.75	42.75	-0.90	1	3323
12:20:10	42.70	42.75	42.75	-0.90	1	3322
12:20:00	42.70	42.75	42.75	-0.90	1	3321
12:19:49	42.70	42.75	42.75	-0.90	1	3320
12:19:36	42.70	42.75	42.75	-0.90	1	3319
12:19:32	42.70	42.75	42.70	-0.95	2	3318
12:19:31	42.70	42.75	42.70	-0.95	1	3316
12:19:31	42.70	42.75	42.70	-0.95	7	3315
12:19:19	42.70	42.75	42.75	-0.90	1	3308
12:19:08	42.70	42.75	42.75	-0.90	1	3307
12:18:04	42.70	42.75	42.70	-0.95	1	3306
12:16:33	42.70	42.75	42.70	-0.95	2	3305
12:16:18	42.70	42.75	42.70	-0.95	2	3303
12:15:57	42.70	42.75	42.70	-0.95	6	3301
12:14:38	42.70	42.75	42.70	-0.95	1	3295
12:13:45	42.70	42.75	42.70	-0.95	9	3294
12:13:42	42.70	42.75	42.70	-0.95	1	3285
12:13:33	42.70	42.75	42.70	-0.95	1	3284
12:12:48	42.70	42.75	42.70	-0.95	1	3283
12:12:42	42.70	42.75	42.70	-0.95	1	3282
12:12:02	42.70	42.80	42.70	-0.95	1	3281
12:11:29	42.70	42.80	42.70	-0.95	1	3280
12:11:19	42.70	42.80	42.70	-0.95	2	3279
12:10:47	42.70	42.80	42.70	-0.95	2	3277
12:10:46	42.70	42.80	42.70	-0.95	2	3275
12:10:15	42.70	42.80	42.70	-0.95	2	3273
12:09:30	42.75	42.80	42.75	-0.90	1	3271
12:09:12	42.75	42.80	42.70	-0.95	1	3270
12:09:12	42.75	42.80	42.75	-0.90	1	3269
12:09:10	42.70	42.75	42.75	-0.90	1	3268
12:08:54	42.75	42.80	42.75	-0.90	1	3267
12:08:52	42.75	42.80	42.75	-0.90	3	3266
12:08:52	42.75	42.80	42.75	-0.90	2	3263
12:08:41	42.75	42.80	42.75	-0.90	2	3261
12:08:16	42.75	42.80	42.75	-0.90	4	3259
12:08:04	42.75	42.80	42.75	-0.90	1	3255
12:08:04	42.75	42.80	42.75	-0.90	3	3254
12:08:04	42.75	42.80	42.75	-0.90	1	3251
12:08:04	42.75	42.80	42.75	-0.90	10	3250
12:07:43	42.75	42.80	42.75	-0.90	1	3240
12:05:40	42.75	42.80	42.75	-0.90	1	3239
12:04:04	42.75	42.80	42.75	-0.90	1	3238
12:03:49	42.75	42.80	42.75	-0.90	1	3237
12:03:34	42.75	42.80	42.75	-0.90	1	3236
12:03:28	42.75	42.80	42.75	-0.90	1	3235
12:03:25	42.75	42.80	42.75	-0.90	3	3234
12:03:12	42.75	42.80	42.75	-0.90	2	3231
12:02:48	42.75	42.80	42.75	-0.90	10	3229
12:01:49	42.75	42.80	42.75	-0.90	1	3219
12:01:47	42.75	42.80	42.75	-0.90	2	3218
12:00:51	42.75	42.80	42.75	-0.90	2	3216
11:58:32	42.75	42.80	42.75	-0.90	1	3214
11:57:21	42.75	42.80	42.80	-0.85	1	3213
11:57:16	42.75	42.80	42.80	-0.85	1	3212
11:56:45	42.75	42.80	42.75	-0.90	1	3211
11:55:10	42.75	42.80	42.75	-0.90	1	3210
11:54:42	42.75	42.80	42.75	-0.90	2	3209
11:52:39	42.80	42.85	42.80	-0.85	1	3207
11:52:33	42.75	42.80	42.80	-0.85	9	3206
11:52:32	42.80	42.85	42.80	-0.85	12	3197
11:52:24	42.80	42.85	42.80	-0.85	3	3185
11:48:25	42.80	42.85	42.80	-0.85	3	3182
11:46:13	42.80	42.85	42.80	-0.85	1	3179
11:45:39	42.80	42.85	42.85	-0.80	3	3178
11:45:34	42.80	42.85	42.80	-0.85	1	3175
11:44:50	42.75	42.85	42.85	-0.80	1	3174
11:44:49	42.75	42.85	42.85	-0.80	1	3173
11:44:42	42.70	42.80	42.80	-0.85	12	3172
11:44:42	42.70	42.80	42.80	-0.85	10	3160
11:44:23	42.75	42.80	42.70	-0.95	2	3150
11:44:23	42.75	42.80	42.75	-0.90	1	3148
11:44:00	42.75	42.85	42.75	-0.90	1	3147
11:43:46	42.70	42.85	42.70	-0.95	1	3146
11:43:44	42.70	42.85	42.70	-0.95	1	3145
11:43:30	42.70	42.85	42.70	-0.95	1	3144
11:43:27	42.70	42.85	42.70	-0.95	2	3143
11:43:01	42.70	42.85	42.70	-0.95	4	3141
11:43:01	42.75	42.85	42.70	-0.95	1	3137
11:43:01	42.75	42.85	42.75	-0.90	1	3136
11:41:53	42.70	42.75	42.75	-0.90	2	3135
11:41:53	42.75	42.80	42.75	-0.90	7	3133
11:41:53	42.75	42.80	42.75	-0.90	1	3126
11:41:53	42.75	42.85	42.75	-0.90	1	3125
11:41:53	42.75	42.85	42.75	-0.90	1	3124
11:41:53	42.80	42.85	42.80	-0.85	30	3123
11:41:53	42.80	42.85	42.80	-0.85	2	3093
11:41:53	42.80	42.85	42.80	-0.85	3	3091
11:41:53	42.80	42.85	42.80	-0.85	1	3088
11:41:53	42.80	42.85	42.80	-0.85	34	3087
11:41:53	42.80	42.85	42.80	-0.85	3	3053
11:41:53	42.80	42.85	42.80	-0.85	34	3050
11:41:08	42.85	42.90	42.85	-0.80	1	3016
11:40:35	42.80	42.85	42.85	-0.80	10	3015
11:38:42	42.85	42.90	42.85	-0.80	2	3005
11:38:42	42.85	42.90	42.85	-0.80	11	3003
11:38:21	42.85	42.90	42.85	-0.80	1	2992
11:37:37	42.85	42.90	42.85	-0.80	1	2991
11:36:49	42.85	42.90	42.85	-0.80	3	2990
11:36:07	42.85	42.90	42.90	-0.75	1	2987
11:36:04	42.85	42.90	42.90	-0.75	1	2986
11:35:24	42.85	42.90	42.90	-0.75	1	2985
11:35:15	42.80	42.85	42.85	-0.80	3	2984
11:35:05	42.80	42.85	42.85	-0.80	1	2981
11:34:55	42.80	42.85	42.85	-0.80	1	2980
11:34:51	42.80	42.85	42.85	-0.80	3	2979
11:34:14	42.80	42.85	42.85	-0.80	1	2976
11:33:12	42.80	42.85	42.85	-0.80	1	2975
11:32:47	42.85	42.90	42.85	-0.80	1	2974
11:30:19	42.85	42.95	42.85	-0.80	8	2973
11:30:19	42.85	42.95	42.85	-0.80	8	2965
11:30:19	42.90	43.00	42.90	-0.75	8	2957
11:28:55	42.95	43.00	42.95	-0.70	1	2949
11:28:31	42.95	43.00	42.95	-0.70	2	2948
11:28:29	42.90	43.00	43.00	-0.65	1	2946
11:27:49	42.90	43.00	43.00	-0.65	1	2945
11:27:29	42.95	43.05	42.95	-0.70	6	2944
11:27:29	43.00	43.05	43.00	-0.65	1	2938
11:26:43	42.95	43.05	42.95	-0.70	2	2937
11:26:39	43.00	43.05	43.00	-0.65	1	2935
11:26:36	42.95	43.00	43.00	-0.65	1	2934
11:26:29	42.95	43.00	43.00	-0.65	2	2933
11:26:26	42.95	43.00	43.00	-0.65	1	2931
11:26:21	42.95	43.00	43.00	-0.65	10	2930
11:25:32	42.90	42.95	42.95	-0.70	3	2920
11:23:26	42.85	42.90	42.90	-0.75	5	2917
11:23:16	42.85	42.90	42.90	-0.75	2	2912
11:23:09	42.85	42.90	42.90	-0.75	1	2910
11:23:09	42.85	42.90	42.90	-0.75	1	2909
11:22:47	42.85	42.90	42.90	-0.75	1	2908
11:22:37	42.85	42.90	42.90	-0.75	1	2907
11:22:28	42.85	42.90	42.90	-0.75	1	2906
11:22:24	42.85	42.90	42.90	-0.75	1	2905
11:22:14	42.85	42.90	42.85	-0.80	1	2904
11:21:21	42.85	42.90	42.85	-0.80	4	2903
11:21:19	42.85	42.90	42.90	-0.75	1	2899
11:20:32	42.85	42.90	42.90	-0.75	1	2898
11:20:24	42.85	42.90	42.90	-0.75	1	2897
11:20:04	42.85	42.90	42.90	-0.75	1	2896
11:20:02	42.85	42.90	42.90	-0.75	1	2895
11:19:48	42.85	42.90	42.90	-0.75	1	2894
11:17:39	42.85	42.90	42.90	-0.75	1	2893
11:17:15	42.85	42.90	42.90	-0.75	1	2892
11:17:00	42.85	42.90	42.90	-0.75	1	2891
11:16:52	42.85	42.90	42.90	-0.75	1	2890
11:15:56	42.85	42.90	42.90	-0.75	4	2889
11:15:44	42.80	42.90	42.80	-0.85	1	2885
11:15:37	42.80	42.85	42.85	-0.80	1	2884
11:15:36	42.80	42.85	42.85	-0.80	2	2883
11:15:35	42.80	42.85	42.85	-0.80	1	2881
11:15:20	42.80	42.85	42.85	-0.80	1	2880
11:14:17	42.80	42.85	42.85	-0.80	1	2879
11:12:45	42.80	42.85	42.80	-0.85	3	2878
11:12:08	42.80	42.85	42.80	-0.85	3	2875
11:11:51	42.80	42.85	42.85	-0.80	2	2872
11:11:43	42.85	42.90	42.85	-0.80	16	2870
11:11:43	42.85	42.90	42.85	-0.80	5	2854
11:08:19	42.90	42.95	42.90	-0.75	1	2849
11:08:19	42.95	43.00	42.95	-0.70	1	2848
11:08:19	42.90	42.95	42.95	-0.70	4	2847
11:08:13	42.90	42.95	42.90	-0.75	3	2843
11:08:12	42.90	42.95	42.90	-0.75	1	2840
11:08:12	42.90	43.00	42.90	-0.75	3	2839
11:06:50	42.90	42.95	42.95	-0.70	1	2836
11:06:48	42.95	43.00	42.95	-0.70	2	2835
11:06:34	42.95	43.00	42.95	-0.70	1	2833
11:06:34	42.90	42.95	42.95	-0.70	1	2832
11:05:27	42.85	42.90	42.90	-0.75	2	2831
11:05:23	42.85	42.90	42.90	-0.75	1	2829
11:05:20	42.85	42.90	42.90	-0.75	4	2828
11:05:20	42.85	42.90	42.90	-0.75	10	2824
11:04:50	42.85	42.90	42.90	-0.75	5	2814
11:04:46	42.85	42.90	42.85	-0.80	2	2809
11:03:35	42.85	42.90	42.85	-0.80	1	2807
11:03:31	42.80	42.85	42.85	-0.80	1	2806
11:03:15	42.85	42.90	42.85	-0.80	1	2805
11:02:46	42.85	42.90	42.85	-0.80	5	2804
11:00:51	42.80	42.90	42.80	-0.85	1	2799
11:00:49	42.80	42.90	42.80	-0.85	1	2798
11:00:46	42.80	42.85	42.85	-0.80	1	2797
11:00:43	42.80	42.85	42.85	-0.80	1	2796
11:00:43	42.80	42.85	42.85	-0.80	1	2795
11:00:42	42.80	42.85	42.85	-0.80	1	2794
11:00:24	42.80	42.85	42.85	-0.80	1	2793
11:00:15	42.80	42.85	42.85	-0.80	1	2792
10:59:59	42.80	42.85	42.85	-0.80	3	2791
10:59:28	42.85	42.90	42.85	-0.80	1	2788
10:59:12	42.85	42.90	42.80	-0.85	7	2787
10:59:12	42.85	42.90	42.85	-0.80	3	2780
10:58:15	42.80	42.85	42.85	-0.80	1	2777
10:57:37	42.80	42.90	42.80	-0.85	1	2776
10:57:32	42.85	42.90	42.85	-0.80	1	2775
10:57:32	42.80	42.85	42.85	-0.80	1	2774
10:57:27	42.80	42.85	42.85	-0.80	1	2773
10:57:17	42.80	42.85	42.85	-0.80	4	2772
10:57:08	42.80	42.85	42.85	-0.80	3	2768
10:57:08	42.85	42.90	42.85	-0.80	2	2765
10:56:43	42.85	42.90	42.85	-0.80	4	2763
10:56:27	42.85	42.90	42.85	-0.80	2	2759
10:56:19	42.85	42.90	42.90	-0.75	1	2757
10:56:14	42.85	42.90	42.90	-0.75	1	2756
10:56:13	42.85	42.90	42.85	-0.80	1	2755
10:55:48	42.85	42.90	42.85	-0.80	1	2754
10:55:33	42.85	42.90	42.85	-0.80	1	2753
10:55:28	42.85	42.90	42.85	-0.80	1	2752
10:55:18	42.85	42.90	42.85	-0.80	1	2751
10:55:06	42.85	42.90	42.85	-0.80	3	2750
10:55:03	42.85	42.90	42.90	-0.75	1	2747
10:54:34	42.90	43.00	42.90	-0.75	1	2746
10:54:08	42.90	43.00	42.90	-0.75	1	2745
10:53:58	42.90	43.00	42.90	-0.75	3	2744
10:53:07	42.85	42.95	42.95	-0.70	3	2741
10:53:07	42.95	43.00	42.80	-0.85	1	2738
10:53:07	42.95	43.00	42.85	-0.80	13	2737
10:53:07	42.95	43.00	42.90	-0.75	10	2724
10:53:07	42.95	43.00	42.95	-0.70	6	2714
10:52:45	42.95	43.00	42.95	-0.70	2	2708
10:52:29	42.95	43.00	43.00	-0.65	1	2706
10:52:29	42.95	43.00	43.00	-0.65	1	2705
10:52:00	42.95	43.00	42.95	-0.70	1	2704
10:49:31	42.95	43.00	42.95	-0.70	2	2703
10:49:31	42.90	42.95	42.95	-0.70	18	2701
10:49:31	42.95	43.00	42.95	-0.70	2	2683
10:49:26	42.95	43.00	42.95	-0.70	1	2681
10:48:09	42.95	43.00	42.95	-0.70	1	2680
10:47:56	42.95	43.00	42.95	-0.70	1	2679
10:47:04	42.90	42.95	42.95	-0.70	1	2678
10:47:03	42.95	43.00	42.95	-0.70	1	2677
10:46:56	42.95	43.00	42.95	-0.70	1	2676
10:45:50	42.90	42.95	42.95	-0.70	1	2675
10:45:12	42.85	42.95	42.95	-0.70	6	2674
10:45:12	42.85	42.90	42.90	-0.75	1	2668
10:44:39	42.85	42.90	42.90	-0.75	2	2667
10:44:39	42.80	42.90	42.90	-0.75	1	2665
10:44:39	42.80	42.90	42.90	-0.75	1	2664
10:44:39	42.80	42.95	42.80	-0.85	1	2663
10:44:39	42.80	42.90	42.90	-0.75	2	2662
10:44:39	42.80	42.95	42.80	-0.85	10	2660
10:44:39	42.80	42.95	42.80	-0.85	3	2650
10:44:38	42.95	43.00	42.80	-0.85	9	2647
10:44:38	42.95	43.00	42.85	-0.80	26	2638
10:44:38	42.95	43.00	42.90	-0.75	29	2612
10:44:38	42.95	43.00	42.95	-0.70	16	2583
10:44:28	42.95	43.00	43.00	-0.65	1	2567
10:43:27	42.95	43.00	43.00	-0.65	1	2566
10:43:15	42.95	43.00	43.00	-0.65	1	2565
10:43:15	42.95	43.00	42.95	-0.70	2	2564
10:42:50	42.95	43.00	42.95	-0.70	2	2562
10:42:11	42.95	43.00	42.95	-0.70	1	2560
10:42:08	42.95	43.00	42.95	-0.70	1	2559
10:42:07	42.95	43.00	42.95	-0.70	1	2558
10:42:06	42.95	43.00	43.00	-0.65	1	2557
10:42:00	42.95	43.00	43.00	-0.65	1	2556
10:41:14	42.95	43.00	43.00	-0.65	1	2555
10:41:13	42.95	43.00	43.00	-0.65	2	2554
10:41:03	42.95	43.00	43.00	-0.65	1	2552
10:41:03	42.95	43.00	43.00	-0.65	1	2551
10:40:50	42.95	43.00	43.00	-0.65	1	2550
10:40:33	42.95	43.00	43.00	-0.65	6	2549
10:40:31	42.95	43.00	43.00	-0.65	1	2543
10:40:25	42.95	43.00	43.00	-0.65	1	2542
10:40:19	42.95	43.00	43.00	-0.65	1	2541
10:40:05	42.95	43.00	43.00	-0.65	3	2540
10:39:22	42.95	43.00	43.00	-0.65	3	2537
10:39:13	42.95	43.00	42.95	-0.70	1	2534
10:38:45	42.95	43.00	42.95	-0.70	1	2533
10:38:21	42.95	43.00	42.95	-0.70	1	2532
10:38:05	42.95	43.00	42.95	-0.70	1	2531
10:37:35	42.90	42.95	42.95	-0.70	1	2530
10:37:29	42.95	43.00	42.95	-0.70	9	2529
10:37:21	42.95	43.00	42.95	-0.70	2	2520
10:37:21	42.95	43.00	42.95	-0.70	1	2518
10:37:12	43.00	43.05	43.00	-0.65	2	2517
10:37:00	42.95	43.05	42.95	-0.70	3	2515
10:37:00	43.00	43.05	43.00	-0.65	1	2512
10:37:00	43.00	43.05	43.00	-0.65	2	2511
10:36:56	43.00	43.05	43.00	-0.65	1	2509
10:36:44	43.00	43.05	43.00	-0.65	1	2508
10:36:40	42.95	43.00	43.00	-0.65	1	2507
10:36:18	43.00	43.05	43.00	-0.65	17	2506
10:36:18	43.00	43.05	43.00	-0.65	7	2489
10:36:18	43.00	43.05	43.00	-0.65	1	2482
10:36:18	43.00	43.05	43.00	-0.65	1	2481
10:36:18	43.00	43.05	43.00	-0.65	13	2480
10:36:18	43.05	43.10	43.05	-0.60	2	2467
10:36:18	43.05	43.10	43.05	-0.60	1	2465
10:36:17	43.05	43.10	43.05	-0.60	8	2464
10:36:17	43.05	43.10	43.05	-0.60	2	2456
10:36:17	43.05	43.10	43.05	-0.60	8	2454
10:36:17	43.10	43.15	43.10	-0.55	19	2446
10:36:17	43.10	43.15	43.10	-0.55	1	2427
10:36:17	43.10	43.15	43.10	-0.55	2	2426
10:36:17	43.15	43.20	43.15	-0.50	1	2424
10:35:06	43.10	43.15	43.15	-0.50	1	2423
10:34:57	43.10	43.15	43.15	-0.50	4	2422
10:34:50	43.10	43.15	43.15	-0.50	1	2418
10:33:30	43.10	43.15	43.15	-0.50	1	2417
10:31:09	43.10	43.15	43.15	-0.50	1	2416
10:31:07	43.10	43.15	43.15	-0.50	1	2415
10:30:41	43.10	43.15	43.15	-0.50	1	2414
10:30:21	43.10	43.15	43.10	-0.55	2	2413
10:30:05	43.10	43.15	43.10	-0.55	1	2411
10:29:50	43.10	43.15	43.15	-0.50	1	2410
10:29:05	43.10	43.15	43.15	-0.50	3	2409
10:27:32	43.10	43.15	43.15	-0.50	2	2406
10:27:12	43.10	43.15	43.10	-0.55	1	2404
10:26:36	43.10	43.20	43.10	-0.55	1	2403
10:26:29	43.15	43.20	43.15	-0.50	1	2402
10:25:46	43.10	43.15	43.15	-0.50	1	2401
10:25:34	43.10	43.15	43.15	-0.50	1	2400
10:24:23	43.10	43.15	43.15	-0.50	1	2399
10:24:19	43.10	43.15	43.15	-0.50	2	2398
10:23:46	43.10	43.15	43.15	-0.50	3	2396
10:23:21	43.10	43.15	43.10	-0.55	4	2393
10:23:16	43.10	43.15	43.10	-0.55	1	2389
10:22:23	43.15	43.20	43.15	-0.50	8	2388
10:22:23	43.15	43.20	43.15	-0.50	2	2380
10:20:54	43.20	43.25	43.15	-0.50	2	2378
10:20:54	43.20	43.25	43.20	-0.45	1	2376
10:20:54	43.20	43.25	43.20	-0.45	2	2375
10:20:41	43.20	43.25	43.20	-0.45	1	2373
10:20:33	43.20	43.25	43.20	-0.45	3	2372
10:19:56	43.20	43.25	43.20	-0.45	1	2369
10:16:55	43.20	43.25	43.25	-0.40	1	2368
10:16:54	43.20	43.25	43.20	-0.45	1	2367
10:16:31	43.15	43.20	43.20	-0.45	1	2366
10:16:30	43.15	43.20	43.20	-0.45	1	2365
10:16:11	43.10	43.15	43.15	-0.50	4	2364
10:16:11	43.10	43.15	43.15	-0.50	5	2360
10:14:14	43.10	43.15	43.10	-0.55	2	2355
10:13:35	43.10	43.15	43.10	-0.55	1	2353
10:13:14	43.10	43.15	43.15	-0.50	1	2352
10:12:50	43.10	43.15	43.15	-0.50	1	2351
10:12:21	43.05	43.10	43.10	-0.55	3	2350
10:12:06	43.05	43.10	43.10	-0.55	1	2347
10:11:55	43.05	43.10	43.10	-0.55	1	2346
10:11:34	43.05	43.15	43.05	-0.60	1	2345
10:11:30	43.05	43.15	43.05	-0.60	2	2344
10:11:19	43.05	43.15	43.05	-0.60	2	2342
10:11:17	43.10	43.15	43.10	-0.55	1	2340
10:11:15	43.00	43.05	43.05	-0.60	1	2339
10:11:14	43.10	43.15	43.05	-0.60	2	2338
10:11:14	43.10	43.15	43.10	-0.55	1	2336
10:11:01	43.05	43.15	43.05	-0.60	2	2335
10:10:57	43.05	43.15	43.05	-0.60	1	2333
10:10:53	43.10	43.15	43.00	-0.65	5	2332
10:10:53	43.10	43.15	43.05	-0.60	9	2327
10:10:53	43.10	43.15	43.10	-0.55	6	2318
10:10:39	43.10	43.15	43.15	-0.50	1	2312
10:10:09	43.10	43.15	43.15	-0.50	2	2311
10:10:03	43.00	43.05	43.05	-0.60	5	2309
10:10:03	43.00	43.05	43.05	-0.60	3	2304
10:10:03	43.00	43.05	43.05	-0.60	3	2301
10:10:03	43.00	43.05	43.05	-0.60	3	2298
10:10:03	43.00	43.05	43.05	-0.60	3	2295
10:10:02	43.05	43.15	43.05	-0.60	1	2292
10:09:59	43.00	43.15	43.00	-0.65	1	2291
10:09:50	43.15	43.20	43.00	-0.65	44	2290
10:09:50	43.15	43.20	43.05	-0.60	45	2246
10:09:50	43.15	43.20	43.10	-0.55	10	2201
10:09:50	43.15	43.20	43.15	-0.50	1	2191
10:09:40	43.15	43.25	43.15	-0.50	1	2190
10:09:33	43.15	43.25	43.15	-0.50	1	2189
10:09:28	43.15	43.25	43.15	-0.50	1	2188
10:09:28	43.15	43.20	43.20	-0.45	1	2187
10:09:18	43.10	43.20	43.10	-0.55	1	2186
10:09:13	43.15	43.25	43.15	-0.50	3	2185
10:09:02	43.10	43.25	43.10	-0.55	19	2182
10:09:02	43.10	43.20	43.20	-0.45	13	2163
10:09:02	43.10	43.20	43.10	-0.55	5	2150
10:09:02	43.10	43.20	43.20	-0.45	3	2145
10:09:01	43.20	43.25	43.10	-0.55	24	2142
10:09:01	43.20	43.25	43.15	-0.50	28	2118
10:09:01	43.20	43.25	43.20	-0.45	58	2090
10:08:54	43.20	43.25	43.25	-0.40	2	2032
10:08:48	43.25	43.30	43.25	-0.40	11	2030
10:08:48	43.25	43.30	43.25	-0.40	2	2019
10:08:48	43.25	43.30	43.25	-0.40	7	2017
10:08:48	43.25	43.30	43.25	-0.40	3	2010
10:08:48	43.30	43.35	43.30	-0.35	1	2007
10:08:48	43.30	43.35	43.30	-0.35	4	2006
10:08:48	43.30	43.35	43.30	-0.35	2	2002
10:08:27	43.30	43.35	43.35	-0.30	1	2000
10:08:12	43.30	43.35	43.35	-0.30	1	1999
10:08:12	43.30	43.35	43.30	-0.35	5	1998
10:07:40	43.30	43.35	43.35	-0.30	1	1993
10:06:50	43.30	43.35	43.30	-0.35	1	1992
10:06:44	43.30	43.35	43.30	-0.35	1	1991
10:06:12	43.30	43.35	43.30	-0.35	10	1990
10:06:03	43.30	43.35	43.30	-0.35	1	1980
10:06:02	43.30	43.35	43.35	-0.30	1	1979
10:05:52	43.30	43.35	43.35	-0.30	5	1978
10:05:02	43.30	43.35	43.30	-0.35	1	1973
10:05:02	43.30	43.35	43.35	-0.30	2	1972
10:04:54	43.35	43.40	43.35	-0.30	4	1970
10:04:54	43.35	43.40	43.35	-0.30	1	1966
10:04:53	43.30	43.40	43.30	-0.35	2	1965
10:04:41	43.40	43.45	43.35	-0.30	18	1963
10:04:41	43.40	43.45	43.40	-0.25	7	1945
10:03:07	43.40	43.45	43.45	-0.20	1	1938
10:00:27	43.40	43.45	43.35	-0.30	4	1937
10:00:27	43.40	43.45	43.40	-0.25	1	1933
09:58:42	43.35	43.40	43.45	-0.20	3	1932
09:58:42	43.35	43.40	43.40	-0.25	2	1929
09:58:21	43.40	43.45	43.40	-0.25	1	1927
09:57:41	43.35	43.40	43.40	-0.25	1	1926
09:57:41	43.35	43.40	43.40	-0.25	1	1925
09:56:35	43.35	43.40	43.40	-0.25	1	1924
09:56:15	43.30	43.35	43.35	-0.30	4	1923
09:55:54	43.30	43.35	43.35	-0.30	1	1919
09:55:02	43.30	43.35	43.35	-0.30	1	1918
09:54:47	43.30	43.35	43.35	-0.30	1	1917
09:54:38	43.30	43.35	43.30	-0.35	2	1916
09:54:38	43.35	43.40	43.35	-0.30	1	1914
09:54:38	43.35	43.40	43.35	-0.30	3	1913
09:54:38	43.35	43.40	43.35	-0.30	2	1910
09:54:38	43.35	43.40	43.35	-0.30	4	1908
09:54:38	43.35	43.40	43.35	-0.30	3	1904
09:54:38	43.35	43.40	43.35	-0.30	1	1901
09:54:38	43.35	43.40	43.35	-0.30	2	1900
09:54:17	43.40	43.45	43.40	-0.25	1	1898
09:53:12	43.35	43.40	43.40	-0.25	1	1897
09:53:02	43.35	43.40	43.40	-0.25	1	1896
09:52:53	43.35	43.40	43.40	-0.25	1	1895
09:52:21	43.35	43.40	43.40	-0.25	1	1894
09:52:14	43.35	43.40	43.35	-0.30	1	1893
09:52:09	43.35	43.40	43.40	-0.25	1	1892
09:51:39	43.40	43.45	43.40	-0.25	1	1891
09:51:39	43.40	43.45	43.40	-0.25	2	1890
09:50:24	43.45	43.50	43.35	-0.30	3	1888
09:50:24	43.45	43.50	43.40	-0.25	12	1885
09:50:24	43.45	43.50	43.45	-0.20	5	1873
09:50:15	43.45	43.50	43.50	-0.15	1	1868
09:50:02	43.45	43.50	43.50	-0.15	1	1867
09:49:20	43.45	43.50	43.50	-0.15	1	1866
09:49:04	43.45	43.50	43.50	-0.15	1	1865
09:48:56	43.45	43.50	43.50	-0.15	1	1864
09:48:52	43.45	43.50	43.45	-0.20	1	1863
09:48:46	43.45	43.50	43.50	-0.15	1	1862
09:48:46	43.45	43.50	43.45	-0.20	1	1861
09:47:54	43.40	43.45	43.45	-0.20	2	1860
09:47:16	43.45	43.50	43.45	-0.20	1	1858
09:46:30	43.40	43.45	43.45	-0.20	1	1857
09:45:40	43.40	43.45	43.45	-0.20	1	1856
09:45:14	43.40	43.45	43.45	-0.20	1	1855
09:44:57	43.40	43.45	43.45	-0.20	1	1854
09:44:32	43.40	43.45	43.45	-0.20	1	1853
09:43:07	43.40	43.45	43.40	-0.25	1	1852
09:42:46	43.40	43.45	43.45	-0.20	1	1851
09:41:59	43.40	43.45	43.40	-0.25	1	1850
09:41:55	43.35	43.40	43.40	-0.25	6	1849
09:41:24	43.35	43.40	43.40	-0.25	1	1843
09:40:27	43.30	43.35	43.35	-0.30	1	1842
09:40:22	43.30	43.35	43.35	-0.30	2	1841
09:40:22	43.25	43.30	43.30	-0.35	20	1839
09:40:22	43.25	43.30	43.30	-0.35	3	1819
09:40:21	43.25	43.30	43.30	-0.35	2	1816
09:40:21	43.25	43.30	43.25	-0.40	1	1814
09:40:17	43.25	43.30	43.25	-0.40	1	1813
09:40:15	43.25	43.30	43.25	-0.40	1	1812
09:40:15	43.25	43.30	43.25	-0.40	1	1811
09:40:12	43.25	43.30	43.25	-0.40	1	1810
09:39:59	43.25	43.30	43.25	-0.40	1	1809
09:39:39	43.25	43.30	43.25	-0.40	1	1808
09:39:39	43.25	43.30	43.25	-0.40	1	1807
09:39:24	43.20	43.25	43.25	-0.40	1	1806
09:39:23	43.20	43.25	43.25	-0.40	1	1805
09:39:21	43.20	43.25	43.25	-0.40	1	1804
09:39:21	43.20	43.25	43.25	-0.40	1	1803
09:39:20	43.20	43.25	43.25	-0.40	1	1802
09:39:20	43.20	43.25	43.20	-0.45	2	1801
09:39:20	43.20	43.25	43.25	-0.40	1	1799
09:39:18	43.20	43.25	43.25	-0.40	2	1798
09:39:18	43.20	43.25	43.20	-0.45	5	1796
09:39:12	43.20	43.25	43.25	-0.40	1	1791
09:39:11	43.20	43.25	43.25	-0.40	5	1790
09:39:11	43.25	43.30	43.25	-0.40	20	1785
09:39:07	43.25	43.30	43.25	-0.40	1	1765
09:39:06	43.25	43.30	43.30	-0.35	1	1764
09:39:05	43.25	43.30	43.25	-0.40	1	1763
09:39:02	43.25	43.30	43.25	-0.40	1	1762
09:38:55	43.25	43.30	43.25	-0.40	1	1761
09:38:52	43.25	43.30	43.25	-0.40	2	1760
09:38:52	43.25	43.30	43.25	-0.40	4	1758
09:38:49	43.25	43.30	43.30	-0.35	1	1754
09:38:48	43.25	43.35	43.25	-0.40	1	1753
09:38:46	43.30	43.35	43.30	-0.35	14	1752
09:38:46	43.30	43.35	43.30	-0.35	10	1738
09:38:41	43.30	43.35	43.30	-0.35	1	1728
09:38:26	43.35	43.40	43.35	-0.30	9	1727
09:38:26	43.35	43.40	43.35	-0.30	1	1718
09:38:26	43.35	43.40	43.35	-0.30	3	1717
09:38:09	43.35	43.40	43.35	-0.30	4	1714
09:38:09	43.35	43.40	43.40	-0.25	3	1710
09:38:09	43.40	43.45	43.40	-0.25	18	1707
09:38:09	43.40	43.45	43.40	-0.25	1	1689
09:38:09	43.40	43.45	43.40	-0.25	3	1688
09:38:00	43.40	43.45	43.45	-0.20	1	1685
09:37:16	43.40	43.45	43.45	-0.20	1	1684
09:37:05	43.40	43.45	43.45	-0.20	1	1683
09:37:01	43.40	43.45	43.45	-0.20	1	1682
09:36:43	43.40	43.45	43.45	-0.20	1	1681
09:36:35	43.45	43.50	43.45	-0.20	1	1680
09:36:27	43.45	43.50	43.45	-0.20	6	1679
09:36:27	43.45	43.50	43.45	-0.20	2	1673
09:35:57	43.50	43.55	43.50	-0.15	2	1671
09:35:57	43.50	43.55	43.50	-0.15	4	1669
09:34:58	43.50	43.55	43.55	-0.10	3	1665
09:34:50	43.50	43.55	43.50	-0.15	1	1662
09:34:49	43.50	43.55	43.55	-0.10	2	1661
09:34:41	43.50	43.55	43.55	-0.10	1	1659
09:34:00	43.50	43.55	43.55	-0.10	2	1658
09:33:12	43.45	43.55	43.55	-0.10	1	1656
09:32:44	43.45	43.50	43.50	-0.15	1	1655
09:32:19	43.40	43.45	43.45	-0.20	5	1654
09:32:09	43.40	43.45	43.45	-0.20	5	1649
09:32:09	43.40	43.45	43.45	-0.20	1	1644
09:32:09	43.40	43.45	43.45	-0.20	1	1643
09:32:05	43.40	43.45	43.45	-0.20	1	1642
09:32:04	43.40	43.45	43.45	-0.20	3	1641
09:31:39	43.40	43.45	43.45	-0.20	1	1638
09:31:36	43.40	43.45	43.45	-0.20	1	1637
09:31:19	43.40	43.45	43.45	-0.20	1	1636
09:30:58	43.40	43.45	43.40	-0.25	1	1635
09:30:43	43.40	43.45	43.40	-0.25	1	1634
09:30:43	43.40	43.45	43.40	-0.25	1	1633
09:30:42	43.40	43.45	43.40	-0.25	1	1632
09:30:42	43.40	43.45	43.40	-0.25	1	1631
09:30:27	43.40	43.45	43.40	-0.25	1	1630
09:30:21	43.40	43.45	43.40	-0.25	2	1629
09:30:11	43.40	43.45	43.40	-0.25	2	1627
09:30:08	43.40	43.45	43.40	-0.25	1	1625
09:30:01	43.40	43.45	43.40	-0.25	10	1624
09:29:46	43.40	43.45	43.40	-0.25	5	1614
09:29:43	43.40	43.45	43.40	-0.25	1	1609
09:29:30	43.35	43.50	43.35	-0.30	1	1608
09:29:13	43.55	43.60	43.35	-0.30	28	1607
09:29:13	43.55	43.60	43.40	-0.25	25	1579
09:29:13	43.55	43.60	43.45	-0.20	13	1554
09:29:13	43.55	43.60	43.50	-0.15	30	1541
09:29:13	43.55	43.60	43.55	-0.10	4	1511
09:29:02	43.55	43.60	43.55	-0.10	1	1507
09:28:53	43.55	43.60	43.55	-0.10	1	1506
09:28:22	43.55	43.60	43.60	-0.05	8	1505
09:28:22	43.50	43.55	43.55	-0.10	9	1497
09:28:18	43.50	43.55	43.55	-0.10	5	1488
09:28:02	43.50	43.55	43.50	-0.15	1	1483
09:27:25	43.50	43.55	43.55	-0.10	1	1482
09:27:10	43.50	43.55	43.55	-0.10	1	1481
09:27:02	43.50	43.60	43.50	-0.15	1	1480
09:26:37	43.50	43.60	43.50	-0.15	1	1479
09:26:22	43.50	43.60	43.50	-0.15	1	1478
09:25:55	43.50	43.60	43.50	-0.15	1	1477
09:25:54	43.50	43.60	43.50	-0.15	4	1476
09:25:39	43.50	43.60	43.50	-0.15	8	1472
09:25:39	43.50	43.65	43.50	-0.15	9	1464
09:25:39	43.55	43.65	43.50	-0.15	7	1455
09:25:39	43.55	43.65	43.55	-0.10	2	1448
09:25:39	43.60	43.65	43.55	-0.10	8	1446
09:25:39	43.60	43.65	43.60	-0.05	1	1438
09:25:29	43.60	43.65	43.60	-0.05	1	1437
09:25:29	43.60	43.65	43.60	-0.05	5	1436
09:24:52	43.60	43.65	43.60	-0.05	1	1431
09:24:38	43.60	43.65	43.60	-0.05	1	1430
09:24:36	43.60	43.65	43.65	0	1	1429
09:24:35	43.60	43.65	43.60	-0.05	1	1428
09:24:31	43.60	43.65	43.60	-0.05	1	1427
09:23:33	43.60	43.70	43.60	-0.05	1	1426
09:23:25	43.65	43.70	43.65	0	1	1425
09:23:23	43.65	43.70	43.65	0	1	1424
09:23:20	43.65	43.70	43.65	0	3	1423
09:23:20	43.65	43.70	43.70	+0.05	1	1420
09:23:19	43.65	43.70	43.65	0	1	1419
09:23:16	43.65	43.70	43.65	0	3	1418
09:23:03	43.65	43.70	43.65	0	1	1415
09:22:33	43.65	43.70	43.70	+0.05	1	1414
09:22:17	43.65	43.70	43.70	+0.05	1	1413
09:21:52	43.65	43.70	43.70	+0.05	1	1412
09:21:33	43.65	43.70	43.65	0	1	1411
09:21:26	43.65	43.70	43.70	+0.05	1	1410
09:21:16	43.65	43.70	43.70	+0.05	1	1409
09:21:10	43.65	43.70	43.70	+0.05	2	1408
09:21:02	43.60	43.65	43.65	0	8	1406
09:20:58	43.60	43.65	43.65	0	4	1398
09:20:57	43.55	43.60	43.60	-0.05	27	1394
09:20:57	43.55	43.60	43.60	-0.05	3	1367
09:20:38	43.55	43.60	43.60	-0.05	1	1364
09:20:32	43.55	43.60	43.60	-0.05	1	1363
09:20:28	43.55	43.60	43.55	-0.10	1	1362
09:20:05	43.55	43.60	43.55	-0.10	1	1361
09:20:01	43.50	43.55	43.55	-0.10	1	1360
09:20:01	43.50	43.55	43.55	-0.10	4	1359
09:20:01	43.50	43.55	43.55	-0.10	1	1355
09:20:01	43.55	43.60	43.55	-0.10	15	1354
09:19:50	43.60	43.65	43.55	-0.10	2	1339
09:19:50	43.60	43.65	43.60	-0.05	8	1337
09:19:46	43.55	43.60	43.60	-0.05	10	1329
09:19:22	43.50	43.55	43.55	-0.10	8	1319
09:19:22	43.50	43.55	43.55	-0.10	1	1311
09:19:11	43.50	43.55	43.50	-0.15	2	1310
09:19:10	43.50	43.55	43.50	-0.15	1	1308
09:19:09	43.50	43.55	43.50	-0.15	1	1307
09:19:08	43.50	43.55	43.50	-0.15	1	1306
09:19:08	43.50	43.55	43.50	-0.15	1	1305
09:19:01	43.50	43.55	43.50	-0.15	5	1304
09:18:50	43.50	43.60	43.50	-0.15	1	1299
09:18:48	43.55	43.60	43.55	-0.10	2	1298
09:18:47	43.50	43.55	43.55	-0.10	10	1296
09:18:36	43.55	43.60	43.50	-0.15	9	1286
09:18:36	43.55	43.60	43.55	-0.10	1	1277
09:18:24	43.55	43.60	43.55	-0.10	2	1276
09:18:23	43.55	43.60	43.55	-0.10	1	1274
09:18:22	43.55	43.60	43.55	-0.10	1	1273
09:18:22	43.55	43.60	43.55	-0.10	1	1272
09:18:14	43.55	43.60	43.55	-0.10	1	1271
09:18:04	43.55	43.60	43.55	-0.10	1	1270
09:17:58	43.55	43.60	43.55	-0.10	5	1269
09:17:55	43.55	43.60	43.55	-0.10	1	1264
09:17:45	43.55	43.60	43.60	-0.05	9	1263
09:17:43	43.55	43.60	43.55	-0.10	5	1254
09:17:40	43.60	43.65	43.60	-0.05	7	1249
09:17:40	43.60	43.65	43.60	-0.05	10	1242
09:17:38	43.60	43.65	43.60	-0.05	1	1232
09:17:37	43.60	43.65	43.60	-0.05	1	1231
09:17:33	43.60	43.65	43.60	-0.05	1	1230
09:17:32	43.60	43.65	43.60	-0.05	2	1229
09:17:25	43.60	43.65	43.60	-0.05	1	1227
09:16:54	43.65	43.70	43.65	0	3	1226
09:16:54	43.65	43.70	43.65	0	1	1223
09:16:53	43.65	43.70	43.65	0	3	1222
09:16:52	43.65	43.70	43.65	0	4	1219
09:16:49	43.70	43.75	43.70	+0.05	1	1215
09:16:42	43.70	43.75	43.70	+0.05	2	1214
09:16:42	43.70	43.75	43.70	+0.05	7	1212
09:16:30	43.70	43.75	43.70	+0.05	2	1205
09:16:09	43.75	43.80	43.75	+0.10	3	1203
09:16:07	43.75	43.80	43.75	+0.10	1	1200
09:16:00	43.75	43.80	43.75	+0.10	1	1199
09:15:56	43.75	43.80	43.75	+0.10	1	1198
09:15:38	43.75	43.80	43.75	+0.10	4	1197
09:15:32	43.75	43.80	43.75	+0.10	1	1193
09:15:25	43.75	43.80	43.80	+0.15	1	1192
09:15:19	43.75	43.80	43.80	+0.15	1	1191
09:15:15	43.70	43.75	43.75	+0.10	1	1190
09:15:09	43.70	43.75	43.75	+0.10	5	1189
09:14:54	43.70	43.75	43.75	+0.10	10	1184
09:14:52	43.70	43.75	43.70	+0.05	3	1174
09:14:42	43.70	43.75	43.70	+0.05	1	1171
09:14:42	43.70	43.75	43.75	+0.10	1	1170
09:14:41	43.70	43.75	43.75	+0.10	2	1169
09:14:18	43.70	43.75	43.70	+0.05	1	1167
09:14:15	43.65	43.75	43.75	+0.10	1	1166
09:14:14	43.70	43.75	43.70	+0.05	1	1165
09:13:57	43.65	43.75	43.75	+0.10	6	1164
09:13:49	43.70	43.75	43.70	+0.05	3	1158
09:13:38	43.75	43.80	43.75	+0.10	2	1155
09:13:37	43.75	43.80	43.80	+0.15	1	1153
09:13:32	43.70	43.80	43.80	+0.15	20	1152
09:13:23	43.70	43.75	43.75	+0.10	1	1132
09:13:23	43.75	43.80	43.75	+0.10	13	1131
09:13:15	43.75	43.80	43.80	+0.15	1	1118
09:13:13	43.75	43.80	43.80	+0.15	1	1117
09:13:08	43.75	43.80	43.80	+0.15	1	1116
09:13:04	43.80	43.85	43.80	+0.15	2	1115
09:13:03	43.80	43.85	43.85	+0.20	1	1113
09:13:02	43.80	43.85	43.80	+0.15	3	1112
09:13:01	43.80	43.85	43.85	+0.20	1	1109
09:13:01	43.80	43.85	43.85	+0.20	1	1108
09:12:59	43.80	43.85	43.85	+0.20	5	1107
09:12:58	43.80	43.85	43.85	+0.20	1	1102
09:12:57	43.80	43.85	43.80	+0.15	9	1101
09:12:56	43.80	43.85	43.85	+0.20	1	1092
09:12:55	43.80	43.85	43.85	+0.20	1	1091
09:12:53	43.80	43.85	43.85	+0.20	2	1090
09:12:53	43.80	43.85	43.85	+0.20	2	1088
09:12:47	43.80	43.85	43.85	+0.20	1	1086
09:12:44	43.80	43.85	43.85	+0.20	10	1085
09:12:41	43.80	43.85	43.80	+0.15	1	1075
09:12:27	43.80	43.85	43.85	+0.20	2	1074
09:12:25	43.80	43.85	43.80	+0.15	2	1072
09:12:20	43.80	43.85	43.80	+0.15	2	1070
09:12:19	43.80	43.85	43.85	+0.20	5	1068
09:12:17	43.80	43.85	43.80	+0.15	1	1063
09:12:12	43.75	43.80	43.80	+0.15	3	1062
09:12:12	43.75	43.80	43.80	+0.15	1	1059
09:12:12	43.75	43.80	43.80	+0.15	2	1058
09:12:12	43.75	43.80	43.80	+0.15	1	1056
09:12:09	43.75	43.80	43.80	+0.15	1	1055
09:12:07	43.75	43.80	43.80	+0.15	1	1054
09:12:04	43.75	43.80	43.80	+0.15	2	1053
09:12:04	43.75	43.80	43.80	+0.15	4	1051
09:12:03	43.70	43.80	43.80	+0.15	5	1047
09:11:58	43.70	43.75	43.75	+0.10	1	1042
09:11:48	43.70	43.80	43.70	+0.05	1	1041
09:11:47	43.70	43.75	43.75	+0.10	1	1040
09:11:47	43.65	43.75	43.75	+0.10	5	1039
09:11:42	43.65	43.75	43.75	+0.10	1	1034
09:11:42	43.70	43.75	43.70	+0.05	1	1033
09:11:40	43.65	43.75	43.75	+0.10	3	1032
09:11:32	43.60	43.75	43.75	+0.10	1	1029
09:11:29	43.70	43.75	43.70	+0.05	5	1028
09:11:26	43.70	43.75	43.75	+0.10	1	1023
09:11:24	43.70	43.75	43.75	+0.10	1	1022
09:11:24	43.70	43.75	43.75	+0.10	1	1021
09:11:20	43.60	43.70	43.70	+0.05	2	1020
09:11:19	43.60	43.70	43.70	+0.05	17	1018
09:11:19	43.55	43.65	43.65	0	15	1001
09:11:14	43.55	43.60	43.60	-0.05	3	986
09:11:08	43.55	43.60	43.60	-0.05	12	983
09:11:08	43.55	43.60	43.60	-0.05	1	971
09:11:08	43.50	43.55	43.55	-0.10	10	970
09:11:08	43.45	43.50	43.50	-0.15	9	960
09:11:08	43.45	43.50	43.50	-0.15	12	951
09:11:07	43.45	43.50	43.45	-0.20	2	939
09:11:03	43.45	43.50	43.45	-0.20	2	937
09:11:03	43.40	43.45	43.45	-0.20	1	935
09:10:45	43.40	43.45	43.45	-0.20	3	934
09:10:45	43.40	43.45	43.45	-0.20	1	931
09:10:20	43.45	43.50	43.45	-0.20	8	930
09:10:19	43.45	43.50	43.45	-0.20	3	922
09:10:12	43.45	43.50	43.50	-0.15	1	919
09:10:05	43.45	43.50	43.50	-0.15	2	918
09:10:00	43.45	43.50	43.50	-0.15	5	916
09:09:57	43.45	43.50	43.50	-0.15	1	911
09:09:54	43.45	43.50	43.50	-0.15	1	910
09:09:24	43.50	43.55	43.50	-0.15	1	909
09:09:11	43.45	43.55	43.55	-0.10	3	908
09:09:11	43.45	43.55	43.45	-0.20	1	905
09:09:07	43.50	43.55	43.50	-0.15	1	904
09:09:05	43.45	43.50	43.50	-0.15	3	903
09:09:05	43.45	43.50	43.50	-0.15	1	900
09:08:54	43.50	43.55	43.50	-0.15	6	899
09:08:47	43.50	43.55	43.50	-0.15	1	893
09:08:47	43.45	43.50	43.50	-0.15	3	892
09:08:33	43.40	43.45	43.45	-0.20	1	889
09:08:23	43.45	43.50	43.45	-0.20	1	888
09:08:23	43.45	43.50	43.45	-0.20	1	887
09:08:23	43.50	43.55	43.50	-0.15	1	886
09:08:23	43.50	43.55	43.50	-0.15	1	885
09:08:23	43.50	43.55	43.50	-0.15	6	884
09:08:23	43.50	43.55	43.50	-0.15	1	878
09:08:23	43.50	43.55	43.50	-0.15	1	877
09:08:23	43.50	43.55	43.50	-0.15	5	876
09:08:07	43.50	43.55	43.50	-0.15	1	871
09:08:07	43.50	43.55	43.50	-0.15	4	870
09:07:55	43.55	43.60	43.55	-0.10	4	866
09:07:55	43.50	43.55	43.55	-0.10	1	862
09:07:50	43.55	43.60	43.55	-0.10	2	861
09:07:50	43.55	43.60	43.55	-0.10	1	859
09:07:48	43.50	43.55	43.55	-0.10	2	858
09:07:44	43.50	43.55	43.55	-0.10	3	856
09:07:31	43.50	43.55	43.55	-0.10	1	853
09:07:29	43.50	43.55	43.50	-0.15	1	852
09:07:14	43.55	43.60	43.55	-0.10	5	851
09:07:07	43.50	43.55	43.55	-0.10	1	846
09:07:06	43.50	43.55	43.55	-0.10	1	845
09:07:04	43.50	43.55	43.50	-0.15	2	844
09:07:04	43.50	43.55	43.55	-0.10	2	842
09:07:04	43.55	43.60	43.55	-0.10	19	840
09:07:00	43.55	43.60	43.60	-0.05	2	821
09:06:49	43.55	43.60	43.60	-0.05	7	819
09:06:43	43.50	43.55	43.55	-0.10	1	812
09:06:38	43.55	43.60	43.55	-0.10	1	811
09:06:38	43.55	43.60	43.55	-0.10	1	810
09:06:37	43.50	43.55	43.55	-0.10	2	809
09:06:34	43.55	43.60	43.55	-0.10	1	807
09:06:30	43.55	43.60	43.55	-0.10	1	806
09:06:29	43.55	43.60	43.60	-0.05	1	805
09:06:28	43.55	43.60	43.60	-0.05	1	804
09:06:21	43.50	43.55	43.55	-0.10	1	803
09:06:17	43.50	43.55	43.55	-0.10	2	802
09:06:17	43.50	43.55	43.55	-0.10	1	800
09:06:11	43.50	43.55	43.55	-0.10	1	799
09:06:07	43.50	43.55	43.55	-0.10	1	798
09:06:04	43.50	43.55	43.55	-0.10	4	797
09:06:02	43.50	43.55	43.55	-0.10	1	793
09:05:51	43.45	43.50	43.50	-0.15	4	792
09:05:46	43.45	43.50	43.50	-0.15	2	788
09:05:44	43.45	43.50	43.50	-0.15	1	786
09:05:42	43.45	43.50	43.50	-0.15	10	785
09:05:39	43.45	43.50	43.50	-0.15	1	775
09:05:37	43.45	43.50	43.50	-0.15	7	774
09:05:26	43.45	43.60	43.60	-0.05	1	767
09:05:24	43.50	43.60	43.50	-0.15	3	766
09:05:24	43.55	43.60	43.55	-0.10	1	763
09:05:22	43.55	43.60	43.55	-0.10	1	762
09:05:20	43.50	43.55	43.55	-0.10	1	761
09:05:16	43.50	43.55	43.55	-0.10	1	760
09:05:16	43.50	43.55	43.55	-0.10	1	759
09:05:13	43.50	43.55	43.55	-0.10	2	758
09:05:09	43.45	43.55	43.55	-0.10	1	756
09:05:00	43.45	43.50	43.55	-0.10	5	755
09:05:00	43.45	43.50	43.50	-0.15	5	750
09:05:00	43.40	43.50	43.40	-0.25	2	745
09:05:00	43.50	43.55	43.40	-0.25	2	743
09:05:00	43.50	43.55	43.45	-0.20	18	741
09:05:00	43.50	43.55	43.50	-0.15	2	723
09:05:00	43.50	43.55	43.50	-0.15	1	721
09:04:55	43.50	43.55	43.55	-0.10	1	720
09:04:47	43.45	43.50	43.50	-0.15	1	719
09:04:39	43.45	43.55	43.55	-0.10	1	718
09:04:39	43.45	43.50	43.50	-0.15	12	717
09:04:37	43.35	43.45	43.50	-0.15	1	705
09:04:37	43.35	43.45	43.45	-0.20	1	704
09:04:33	43.35	43.40	43.40	-0.25	10	703
09:04:33	43.35	43.40	43.40	-0.25	1	693
09:04:32	43.40	43.45	43.40	-0.25	2	692
09:04:32	43.40	43.50	43.40	-0.25	20	690
09:04:24	43.40	43.45	43.45	-0.20	1	670
09:04:07	43.40	43.50	43.40	-0.25	1	669
09:03:43	43.35	43.40	43.40	-0.25	3	668
09:03:37	43.40	43.45	43.40	-0.25	1	665
09:03:37	43.40	43.45	43.40	-0.25	1	664
09:03:28	43.45	43.50	43.45	-0.20	6	663
09:03:24	43.45	43.50	43.30	-0.35	5	657
09:03:24	43.45	43.50	43.35	-0.30	18	652
09:03:24	43.45	43.50	43.40	-0.25	21	634
09:03:24	43.45	43.50	43.45	-0.20	1	613
09:03:23	43.45	43.50	43.45	-0.20	1	612
09:03:21	43.40	43.45	43.45	-0.20	1	611
09:03:20	43.40	43.45	43.45	-0.20	5	610
09:03:18	43.40	43.45	43.45	-0.20	1	605
09:03:06	43.40	43.45	43.45	-0.20	5	604
09:03:03	43.40	43.45	43.40	-0.25	1	599
09:02:58	43.40	43.45	43.40	-0.25	1	598
09:02:53	43.40	43.45	43.40	-0.25	1	597
09:02:52	43.35	43.40	43.40	-0.25	1	596
09:02:50	43.35	43.40	43.40	-0.25	3	595
09:02:47	43.35	43.40	43.40	-0.25	5	592
09:02:47	43.35	43.40	43.35	-0.30	2	587
09:02:47	43.35	43.40	43.35	-0.30	4	585
09:02:47	43.40	43.45	43.40	-0.25	5	581
09:02:42	43.35	43.40	43.40	-0.25	1	576
09:02:39	43.40	43.50	43.40	-0.25	8	575
09:02:39	43.35	43.40	43.40	-0.25	1	567
09:02:39	43.35	43.45	43.45	-0.20	4	566
09:02:39	43.40	43.45	43.40	-0.25	10	562
09:02:34	43.40	43.45	43.45	-0.20	1	552
09:02:32	43.40	43.45	43.45	-0.20	1	551
09:02:29	43.45	43.50	43.45	-0.20	3	550
09:02:28	43.40	43.45	43.45	-0.20	2	547
09:02:26	43.40	43.45	43.40	-0.25	3	545
09:02:25	43.40	43.45	43.45	-0.20	1	542
09:02:25	43.40	43.45	43.45	-0.20	1	541
09:02:24	43.40	43.45	43.45	-0.20	2	540
09:02:21	43.40	43.45	43.45	-0.20	1	538
09:02:18	43.40	43.45	43.40	-0.25	2	537
09:02:15	43.40	43.45	43.45	-0.20	1	535
09:02:11	43.40	43.45	43.40	-0.25	1	534
09:01:58	43.40	43.45	43.40	-0.25	1	533
09:01:57	43.40	43.45	43.45	-0.20	1	532
09:01:57	43.35	43.40	43.40	-0.25	1	531
09:01:57	43.35	43.40	43.40	-0.25	1	530
09:01:56	43.30	43.35	43.35	-0.30	2	529
09:01:56	43.35	43.40	43.35	-0.30	3	527
09:01:54	43.35	43.40	43.35	-0.30	1	524
09:01:43	43.35	43.40	43.35	-0.30	1	523
09:01:43	43.35	43.40	43.35	-0.30	6	522
09:01:43	43.40	43.45	43.40	-0.25	1	516
09:01:37	43.40	43.45	43.40	-0.25	1	515
09:01:36	43.40	43.45	43.40	-0.25	5	514
09:01:36	43.40	43.45	43.40	-0.25	4	509
09:01:30	43.40	43.45	43.40	-0.25	4	505
09:01:30	43.40	43.45	43.40	-0.25	1	501
09:01:25	43.40	43.50	43.40	-0.25	1	500
09:01:23	43.35	43.40	43.40	-0.25	1	499
09:01:19	43.35	43.40	43.35	-0.30	2	498
09:01:17	43.35	43.40	43.35	-0.30	8	496
09:01:16	43.30	43.40	43.30	-0.35	3	488
09:01:15	43.35	43.40	43.35	-0.30	1	485
09:01:11	43.30	43.40	43.30	-0.35	6	484
09:01:11	43.30	43.35	43.35	-0.30	2	478
09:01:11	43.30	43.35	43.35	-0.30	8	476
09:01:11	43.30	43.35	43.35	-0.30	10	468
09:01:10	43.30	43.40	43.40	-0.25	3	458
09:01:09	43.30	43.40	43.40	-0.25	1	455
09:01:09	43.30	43.40	43.40	-0.25	2	454
09:01:09	43.35	43.40	43.35	-0.30	7	452
09:01:07	43.35	43.40	43.40	-0.25	2	445
09:01:04	43.30	43.40	43.30	-0.35	2	443
09:01:02	43.25	43.30	43.30	-0.35	6	441
09:01:02	43.30	43.40	43.30	-0.35	14	435
09:01:01	43.30	43.40	43.45	-0.20	1	421
09:01:01	43.30	43.40	43.40	-0.25	1	420
09:01:00	43.30	43.40	43.40	-0.25	1	419
09:00:59	43.30	43.45	43.30	-0.35	1	418
09:00:58	43.30	43.40	43.40	-0.25	2	417
09:00:57	43.30	43.40	43.30	-0.35	5	415
09:00:52	43.25	43.30	43.30	-0.35	2	410
09:00:52	43.25	43.40	43.40	-0.25	1	408
09:00:49	43.35	43.40	43.35	-0.30	2	407
09:00:46	43.25	43.40	43.25	-0.40	1	405
09:00:46	43.30	43.45	43.30	-0.35	9	404
09:00:46	43.35	43.45	43.35	-0.30	12	395
09:00:45	43.45	43.50	43.45	-0.20	1	383
09:00:42	43.40	43.50	43.40	-0.25	1	382
09:00:42	43.45	43.50	43.40	-0.25	1	381
09:00:42	43.45	43.50	43.45	-0.20	2	380
09:00:37	43.35	43.45	43.50	-0.15	3	378
09:00:37	43.35	43.45	43.45	-0.20	1	375
09:00:37	43.45	43.50	43.45	-0.20	1	374
09:00:35	43.50	43.55	43.50	-0.15	2	373
09:00:35	43.35	43.50	43.50	-0.15	2	371
09:00:34	43.35	43.50	43.50	-0.15	3	369
09:00:34	43.45	43.50	43.45	-0.20	2	366
09:00:34	43.40	43.50	43.40	-0.25	1	364
09:00:34	43.45	43.55	43.45	-0.20	14	363
09:00:33	43.50	43.55	43.50	-0.15	1	349
09:00:31	43.45	43.55	43.55	-0.10	5	348
09:00:31	43.50	43.55	43.50	-0.15	5	343
09:00:28	43.50	43.55	43.50	-0.15	1	338
09:00:27	43.45	43.50	43.50	-0.15	5	337
09:00:23	43.45	43.50	43.50	-0.15	1	332
09:00:18	43.35	43.50	43.35	-0.30	2	331
09:00:18	43.35	43.45	43.45	-0.20	1	329
09:00:18	43.35	43.45	43.45	-0.20	2	328
09:00:17	43.35	43.45	43.45	-0.20	2	326
09:00:16	43.35	43.45	43.35	-0.30	2	324
09:00:16	43.35	43.45	43.45	-0.20	1	322
09:00:13	43.35	43.45	43.45	-0.20	2	321
09:00:12	43.35	43.45	43.45	-0.20	1	319
09:00:11	43.35	43.45	43.45	-0.20	1	318
09:00:10	43.50	43.55	43.50	-0.15	1	317
09:00:09	43.35	43.55	43.55	-0.10	7	316
09:00:09	43.30	43.50	43.50	-0.15	3	309
09:00:09	43.30	43.50	43.50	-0.15	20	306
09:00:06	43.45	43.50	43.45	-0.20	2	286
09:00:06	43.40	43.45	43.50	-0.15	1	284
09:00:06	43.40	43.45	43.45	-0.20	5	283
09:00:06	43.35	43.45	43.35	-0.30	2	278
09:00:05	43.30	43.40	43.40	-0.25	3	276
09:00:05	43.30	43.40	43.40	-0.25	5	273
09:00:05	43.30	43.40	43.40	-0.25	7	268
09:00:05	43.25	43.35	43.35	-0.30	20	261
09:00:05	43.25	43.30	43.30	-0.35	1	241
09:00:05	43.25	43.30	43.30	-0.35	3	240
09:00:05	43.25	43.30	43.30	-0.35	4	237
09:00:05	43.25	43.30	43.30	-0.35	2	233
09:00:04	43.25	43.30	43.30	-0.35	1	231
09:00:02	43.20	43.25	43.25	-0.40	13	230
09:00:02	43.15	43.20	43.20	-0.45	8	217
09:00:02	43.15	43.20	43.20	-0.45	2	209
09:00:02	43.15	43.20	43.20	-0.45	6	207
09:00:02	--	--	43.20	-0.45	201	201

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

Apple iPhone 16 Pro Max (256G)

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

揪愛儲值-儲值5, 000元送50加碼金

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

SAMSUNG Galaxy S24 Ultra (12G/256G)

MyCard 3290點虛擬點數卡

北方-雙人電熱毯(NR-2880T)

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

青森農協青連希望蘋果汁 (1Lx6入)

財劃法修法預算大減百億水利署...

立積11月獲利年增211% 每股純益...

我的自選股

即時重大訊息

‧陽明：明年續繞行好望角機率大 ...
‧外資出口商拉鋸新台幣小升1.8...
‧吸引境外資金回流金管會明年擬...

加密貨幣

比特幣BTC	97533.30	2,433.91	2.56%
以太幣ETH	3455.73	178.22	5.44%
瑞波幣XRP	2.30	0.10	4.57%
比特幣現金BCH	467.19	22.11	4.97%
萊特幣LTC	108.00	8.42	8.46%
卡達幣ADA	0.923840	0.04	4.63%
波場幣TRX	0.255873	0.01	4.91%
恆星幣XLM	0.397291	0.04	11.62%

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。