最新台積電ADR30日下跌1.24美元跌幅0.62%折台股1311.23元熱門【台股盤中】台積電走跌指數震盪力守季線和23000點

更新報價

興富發 (2542) 建材營造上市

43.90 ▲+0.20 +0.46% 2.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	5,073	43.85	30	43.90	16	43.50	44.30	43.35	43.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:17:12	43.85	43.90	43.90	+0.20	1	5082
13:16:52	43.85	43.90	43.90	+0.20	1	5081
13:16:50	43.85	43.90	43.90	+0.20	1	5080
13:16:45	43.85	43.90	43.90	+0.20	1	5079
13:16:42	43.85	43.90	43.90	+0.20	1	5078
13:16:35	43.85	43.90	43.90	+0.20	2	5077
13:16:34	43.85	43.90	43.85	+0.15	1	5075
13:16:16	43.85	43.90	43.90	+0.20	1	5074
13:15:55	43.85	43.90	43.90	+0.20	1	5073
13:15:08	43.85	43.90	43.90	+0.20	1	5072
13:14:38	43.85	43.90	43.90	+0.20	1	5071
13:14:30	43.85	43.90	43.90	+0.20	2	5070
13:14:22	43.90	43.95	43.90	+0.20	2	5068
13:14:21	43.85	43.90	43.90	+0.20	2	5066
13:14:20	43.85	43.90	43.90	+0.20	1	5064
13:14:20	43.85	43.90	43.90	+0.20	1	5063
13:14:11	43.85	43.90	43.90	+0.20	1	5062
13:14:09	43.85	43.90	43.90	+0.20	1	5061
13:14:00	43.85	43.90	43.90	+0.20	1	5060
13:14:00	43.85	43.90	43.90	+0.20	1	5059
13:13:50	43.85	43.90	43.90	+0.20	2	5058
13:13:49	43.85	43.90	43.90	+0.20	1	5056
13:13:46	43.85	43.90	43.90	+0.20	1	5055
13:13:44	43.85	43.90	43.90	+0.20	3	5054
13:13:44	43.85	43.90	43.90	+0.20	1	5051
13:13:39	43.85	43.90	43.90	+0.20	1	5050
13:13:38	43.85	43.90	43.85	+0.15	1	5049
13:13:30	43.85	43.90	43.90	+0.20	1	5048
13:13:28	43.85	43.90	43.90	+0.20	1	5047
13:13:19	43.85	43.90	43.90	+0.20	2	5046
13:13:10	43.85	43.90	43.85	+0.15	1	5044
13:13:10	43.85	43.90	43.90	+0.20	1	5043
13:13:09	43.85	43.90	43.90	+0.20	1	5042
13:13:02	43.85	43.90	43.90	+0.20	1	5041
13:12:51	43.85	43.90	43.90	+0.20	2	5040
13:12:45	43.85	43.90	43.90	+0.20	1	5038
13:12:43	43.85	43.90	43.90	+0.20	1	5037
13:12:35	43.85	43.90	43.90	+0.20	2	5036
13:12:33	43.85	43.90	43.90	+0.20	2	5034
13:12:31	43.85	43.90	43.85	+0.15	2	5032
13:12:30	43.85	43.90	43.90	+0.20	10	5030
13:12:22	43.85	43.90	43.90	+0.20	1	5020
13:12:03	43.85	43.90	43.90	+0.20	2	5019
13:11:52	43.85	43.90	43.90	+0.20	2	5017
13:11:50	43.85	43.90	43.90	+0.20	4	5015
13:11:48	43.85	43.90	43.85	+0.15	4	5011
13:11:41	43.85	43.95	43.95	+0.25	1	5007
13:11:33	43.85	43.95	43.95	+0.25	1	5006
13:11:28	43.90	43.95	43.90	+0.20	22	5005
13:11:22	43.90	43.95	43.95	+0.25	4	4983
13:11:20	43.90	43.95	43.90	+0.20	1	4979
13:11:17	43.90	44.00	43.90	+0.20	2	4978
13:11:17	43.95	44.00	43.95	+0.25	55	4976
13:11:17	43.95	44.00	43.95	+0.25	10	4921
13:11:08	43.95	44.00	43.95	+0.25	1	4911
13:11:06	43.95	44.00	44.00	+0.30	2	4910
13:10:42	43.95	44.00	43.95	+0.25	1	4908
13:10:17	43.95	44.00	43.95	+0.25	1	4907
13:09:59	43.95	44.00	44.00	+0.30	1	4906
13:09:49	43.95	44.00	44.00	+0.30	1	4905
13:09:39	43.95	44.00	44.00	+0.30	1	4904
13:09:23	43.95	44.00	44.00	+0.30	1	4903
13:09:14	43.95	44.00	44.00	+0.30	1	4902
13:09:02	43.95	44.00	44.00	+0.30	1	4901
13:08:44	43.95	44.00	44.00	+0.30	2	4900
13:08:32	43.95	44.00	44.00	+0.30	1	4898
13:08:22	43.95	44.00	44.00	+0.30	1	4897
13:08:20	43.95	44.00	43.95	+0.25	1	4896
13:08:11	43.95	44.00	44.00	+0.30	1	4895
13:08:03	43.95	44.00	44.00	+0.30	1	4894
13:07:54	43.95	44.00	44.00	+0.30	1	4893
13:07:45	43.95	44.00	44.00	+0.30	1	4892
13:07:44	43.95	44.00	44.00	+0.30	1	4891
13:07:36	43.95	44.00	44.00	+0.30	1	4890
13:07:25	43.95	44.00	44.00	+0.30	1	4889
13:07:18	43.95	44.00	44.00	+0.30	1	4888
13:07:16	43.95	44.00	44.00	+0.30	1	4887
13:07:08	43.95	44.00	44.00	+0.30	3	4886
13:07:08	43.95	44.00	44.00	+0.30	1	4883
13:06:58	43.95	44.00	44.00	+0.30	1	4882
13:06:46	43.95	44.00	44.00	+0.30	1	4881
13:06:35	43.95	44.00	44.00	+0.30	1	4880
13:06:28	43.95	44.00	44.00	+0.30	10	4879
13:06:15	43.95	44.00	43.95	+0.25	1	4869
13:06:02	43.95	44.00	43.95	+0.25	1	4868
13:06:01	43.95	44.00	44.00	+0.30	1	4867
13:05:47	43.95	44.00	44.00	+0.30	1	4866
13:05:47	43.95	44.00	44.00	+0.30	1	4865
13:05:43	43.95	44.00	44.00	+0.30	2	4864
13:05:43	43.95	44.00	44.00	+0.30	5	4862
13:05:43	43.95	44.00	44.00	+0.30	38	4857
13:05:23	43.95	44.00	44.00	+0.30	6	4819
13:05:01	43.95	44.00	44.00	+0.30	1	4813
13:05:00	43.95	44.00	43.95	+0.25	4	4812
13:04:43	43.95	44.00	44.00	+0.30	4	4808
13:04:40	43.90	43.95	43.95	+0.25	10	4804
13:03:35	43.90	43.95	43.95	+0.25	1	4794
13:02:50	43.90	43.95	43.95	+0.25	1	4793
13:02:38	43.90	44.00	43.90	+0.20	2	4792
13:02:38	43.90	44.00	44.00	+0.30	5	4790
13:02:36	43.95	44.00	43.95	+0.25	7	4785
13:02:35	43.95	44.00	43.95	+0.25	1	4778
13:02:35	43.95	44.00	43.95	+0.25	1	4777
13:02:32	43.95	44.00	43.95	+0.25	2	4776
13:02:31	43.90	43.95	43.95	+0.25	3	4774
13:02:30	43.90	43.95	43.95	+0.25	5	4771
13:02:28	43.90	43.95	43.95	+0.25	5	4766
13:02:24	43.90	43.95	43.95	+0.25	3	4761
13:02:19	43.90	43.95	43.95	+0.25	1	4758
13:01:44	43.90	43.95	43.90	+0.20	1	4757
13:00:40	43.90	43.95	43.90	+0.20	1	4756
13:00:03	43.90	43.95	43.90	+0.20	1	4755
12:59:29	43.90	43.95	43.90	+0.20	1	4754
12:59:22	43.90	43.95	43.90	+0.20	1	4753
12:59:16	43.90	43.95	43.90	+0.20	2	4752
12:59:11	43.90	43.95	43.90	+0.20	2	4750
12:58:29	43.90	43.95	43.90	+0.20	1	4748
12:57:44	43.90	43.95	43.90	+0.20	1	4747
12:57:23	43.90	44.00	43.90	+0.20	1	4746
12:57:23	43.95	44.00	43.95	+0.25	9	4745
12:57:22	43.95	44.00	43.95	+0.25	1	4736
12:57:12	43.95	44.00	43.95	+0.25	1	4735
12:56:55	43.95	44.00	44.00	+0.30	1	4734
12:56:54	43.95	44.00	44.00	+0.30	1	4733
12:56:26	44.00	44.05	44.00	+0.30	1	4732
12:56:23	43.95	44.05	44.05	+0.35	2	4731
12:56:23	44.00	44.05	44.00	+0.30	5	4729
12:56:06	44.00	44.05	44.05	+0.35	3	4724
12:56:04	44.00	44.05	44.00	+0.30	1	4721
12:56:04	43.95	44.00	44.00	+0.30	6	4720
12:56:03	44.00	44.05	44.00	+0.30	1	4714
12:56:03	44.00	44.05	44.00	+0.30	1	4713
12:56:03	44.00	44.05	44.00	+0.30	2	4712
12:56:00	44.00	44.05	44.00	+0.30	5	4710
12:56:00	44.00	44.05	44.00	+0.30	3	4705
12:56:00	43.95	44.00	44.00	+0.30	22	4702
12:55:40	43.95	44.00	44.00	+0.30	1	4680
12:55:34	43.90	43.95	43.95	+0.25	1	4679
12:55:32	43.90	43.95	43.95	+0.25	1	4678
12:55:31	43.90	43.95	43.95	+0.25	1	4677
12:55:28	43.90	43.95	43.95	+0.25	1	4676
12:55:24	43.90	43.95	43.95	+0.25	1	4675
12:55:23	43.90	43.95	43.95	+0.25	2	4674
12:54:44	43.90	43.95	43.95	+0.25	1	4672
12:54:10	43.90	43.95	43.95	+0.25	1	4671
12:54:07	43.90	43.95	43.95	+0.25	1	4670
12:53:39	43.90	43.95	43.95	+0.25	1	4669
12:53:31	43.95	44.00	43.95	+0.25	2	4668
12:53:21	43.95	44.00	44.00	+0.30	9	4666
12:53:19	43.90	43.95	43.95	+0.25	3	4657
12:53:11	43.95	44.00	43.95	+0.25	1	4654
12:53:11	43.95	44.00	43.95	+0.25	1	4653
12:53:11	43.95	44.00	43.95	+0.25	1	4652
12:53:11	43.95	44.00	43.95	+0.25	6	4651
12:53:11	43.95	44.00	43.95	+0.25	14	4645
12:53:10	43.90	43.95	43.95	+0.25	16	4631
12:52:48	43.85	43.90	43.90	+0.20	2	4615
12:52:17	43.85	43.95	43.95	+0.25	1	4613
12:52:15	43.85	43.95	43.85	+0.15	2	4612
12:51:39	43.85	43.95	43.95	+0.25	1	4610
12:51:12	43.85	43.95	43.95	+0.25	1	4609
12:51:02	43.85	43.90	43.90	+0.20	1	4608
12:51:02	43.85	43.90	43.90	+0.20	1	4607
12:50:28	43.85	43.95	43.95	+0.25	1	4606
12:50:00	43.85	43.95	43.95	+0.25	1	4605
12:49:51	43.85	43.90	43.90	+0.20	1	4604
12:49:37	43.85	43.90	43.90	+0.20	1	4603
12:49:20	43.85	43.90	43.90	+0.20	1	4602
12:48:47	43.90	43.95	43.90	+0.20	5	4601
12:48:45	43.90	43.95	43.90	+0.20	3	4596
12:48:45	43.85	43.90	43.90	+0.20	3	4593
12:47:49	43.85	43.90	43.90	+0.20	2	4590
12:47:42	43.90	43.95	43.90	+0.20	3	4588
12:47:37	43.85	43.90	43.90	+0.20	1	4585
12:47:14	43.85	43.90	43.90	+0.20	1	4584
12:47:13	43.90	43.95	43.90	+0.20	2	4583
12:47:12	43.90	43.95	43.90	+0.20	1	4581
12:47:12	43.85	43.90	43.90	+0.20	3	4580
12:47:12	43.90	43.95	43.90	+0.20	2	4577
12:47:12	43.90	43.95	43.90	+0.20	3	4575
12:46:32	43.85	43.90	43.90	+0.20	2	4572
12:46:06	43.85	43.90	43.85	+0.15	1	4570
12:45:50	43.90	43.95	43.90	+0.20	4	4569
12:45:45	43.90	43.95	43.90	+0.20	1	4565
12:45:45	43.90	43.95	43.90	+0.20	6	4564
12:45:45	43.90	43.95	43.90	+0.20	3	4558
12:45:45	43.85	43.90	43.90	+0.20	10	4555
12:45:09	43.85	43.90	43.85	+0.15	1	4545
12:44:27	43.80	43.85	43.85	+0.15	1	4544
12:44:23	43.80	43.85	43.85	+0.15	2	4543
12:44:20	43.80	43.85	43.85	+0.15	1	4541
12:43:23	43.80	43.85	43.85	+0.15	5	4540
12:42:51	43.85	43.90	43.85	+0.15	27	4535
12:42:09	43.85	43.90	43.85	+0.15	1	4508
12:40:46	43.80	43.85	43.85	+0.15	5	4507
12:40:02	43.80	43.85	43.85	+0.15	1	4502
12:40:01	43.75	43.85	43.85	+0.15	1	4501
12:40:01	43.85	43.90	43.85	+0.15	1	4500
12:40:01	43.85	43.90	43.85	+0.15	10	4499
12:40:01	43.75	43.85	43.85	+0.15	9	4489
12:39:22	43.80	43.85	43.80	+0.10	1	4480
12:39:19	43.80	43.85	43.80	+0.10	3	4479
12:39:06	43.80	43.85	43.80	+0.10	2	4476
12:38:53	43.80	43.85	43.80	+0.10	8	4474
12:38:46	43.80	43.85	43.85	+0.15	1	4466
12:38:07	43.80	43.85	43.85	+0.15	1	4465
12:38:06	43.80	43.85	43.80	+0.10	1	4464
12:36:31	43.80	43.85	43.85	+0.15	1	4463
12:36:30	43.80	43.85	43.85	+0.15	1	4462
12:36:00	43.80	43.90	43.90	+0.20	1	4461
12:35:59	43.85	43.90	43.85	+0.15	6	4460
12:35:58	43.80	43.85	43.85	+0.15	2	4454
12:35:58	43.80	43.85	43.85	+0.15	1	4452
12:35:58	43.80	43.85	43.85	+0.15	1	4451
12:35:58	43.85	43.90	43.85	+0.15	4	4450
12:35:58	43.80	43.85	43.85	+0.15	5	4446
12:35:58	43.85	43.90	43.85	+0.15	20	4441
12:35:33	43.80	43.85	43.85	+0.15	6	4421
12:35:25	43.75	43.80	43.80	+0.10	1	4415
12:35:19	43.75	43.80	43.80	+0.10	4	4414
12:35:19	43.75	43.80	43.80	+0.10	1	4410
12:35:19	43.75	43.80	43.80	+0.10	1	4409
12:35:19	43.75	43.80	43.80	+0.10	1	4408
12:35:19	43.75	43.80	43.80	+0.10	21	4407
12:35:16	43.75	43.80	43.80	+0.10	1	4386
12:34:42	43.75	43.80	43.80	+0.10	1	4385
12:34:24	43.75	43.80	43.80	+0.10	1	4384
12:34:13	43.75	43.80	43.80	+0.10	1	4383
12:33:37	43.75	43.80	43.80	+0.10	1	4382
12:33:37	43.75	43.80	43.75	+0.05	4	4381
12:32:21	43.75	43.80	43.80	+0.10	1	4377
12:32:18	43.75	43.80	43.80	+0.10	3	4376
12:32:15	43.75	43.80	43.80	+0.10	1	4373
12:32:15	43.75	43.80	43.80	+0.10	5	4372
12:32:05	43.75	43.80	43.80	+0.10	2	4367
12:31:07	43.75	43.80	43.80	+0.10	4	4365
12:29:35	43.75	43.80	43.75	+0.05	1	4361
12:29:33	43.75	43.80	43.80	+0.10	3	4360
12:29:32	43.75	43.80	43.75	+0.05	1	4357
12:28:29	43.75	43.80	43.75	+0.05	1	4356
12:28:16	43.75	43.80	43.80	+0.10	1	4355
12:27:13	43.70	43.80	43.80	+0.10	2	4354
12:27:11	43.70	43.80	43.80	+0.10	9	4352
12:27:11	43.65	43.75	43.95	+0.25	43	4343
12:27:11	43.65	43.75	43.90	+0.20	8	4300
12:27:11	43.65	43.75	43.85	+0.15	8	4292
12:27:11	43.65	43.75	43.80	+0.10	19	4284
12:27:11	43.65	43.75	43.75	+0.05	22	4265
12:26:58	43.65	43.70	43.70	0	4	4243
12:26:12	43.60	43.65	43.65	-0.05	7	4239
12:25:58	43.60	43.65	43.65	-0.05	1	4232
12:25:13	43.60	43.65	43.65	-0.05	1	4231
12:25:13	43.60	43.65	43.65	-0.05	3	4230
12:24:59	43.60	43.65	43.65	-0.05	1	4227
12:24:31	43.60	43.65	43.65	-0.05	5	4226
12:24:26	43.60	43.65	43.65	-0.05	1	4221
12:24:16	43.60	43.65	43.65	-0.05	1	4220
12:23:55	43.60	43.65	43.65	-0.05	1	4219
12:23:54	43.60	43.65	43.65	-0.05	1	4218
12:23:32	43.60	43.65	43.65	-0.05	1	4217
12:23:04	43.60	43.65	43.65	-0.05	1	4216
12:21:27	43.60	43.65	43.65	-0.05	1	4215
12:19:52	43.60	43.65	43.65	-0.05	1	4214
12:19:52	43.60	43.65	43.65	-0.05	10	4213
12:19:35	43.60	43.65	43.60	-0.10	1	4203
12:19:28	43.60	43.65	43.60	-0.10	1	4202
12:19:18	43.60	43.65	43.65	-0.05	1	4201
12:18:57	43.60	43.65	43.65	-0.05	1	4200
12:18:57	43.60	43.65	43.65	-0.05	1	4199
12:18:53	43.60	43.65	43.65	-0.05	1	4198
12:18:40	43.60	43.65	43.65	-0.05	1	4197
12:18:33	43.60	43.65	43.65	-0.05	1	4196
12:18:33	43.60	43.65	43.65	-0.05	6	4195
12:18:33	43.65	43.70	43.65	-0.05	1	4189
12:18:32	43.60	43.65	43.65	-0.05	1	4188
12:18:16	43.60	43.65	43.65	-0.05	1	4187
12:16:59	43.60	43.70	43.60	-0.10	1	4186
12:15:38	43.60	43.70	43.70	0	1	4185
12:14:48	43.60	43.70	43.60	-0.10	5	4184
12:14:41	43.60	43.70	43.60	-0.10	1	4179
12:14:37	43.65	43.70	43.65	-0.05	2	4178
12:13:49	43.60	43.65	43.65	-0.05	1	4176
12:13:05	43.60	43.65	43.65	-0.05	1	4175
12:12:49	43.60	43.65	43.65	-0.05	1	4174
12:12:19	43.65	43.70	43.65	-0.05	1	4173
12:12:19	43.65	43.70	43.65	-0.05	1	4172
12:11:46	43.65	43.70	43.65	-0.05	3	4171
12:11:33	43.65	43.70	43.65	-0.05	1	4168
12:11:33	43.65	43.70	43.65	-0.05	1	4167
12:10:56	43.65	43.70	43.65	-0.05	3	4166
12:10:49	43.60	43.70	43.70	0	1	4163
12:09:51	43.60	43.70	43.70	0	1	4162
12:09:50	43.65	43.70	43.65	-0.05	1	4161
12:09:50	43.60	43.65	43.65	-0.05	6	4160
12:09:50	43.65	43.70	43.65	-0.05	6	4154
12:09:50	43.65	43.70	43.65	-0.05	2	4148
12:09:36	43.60	43.70	43.70	0	1	4146
12:09:33	43.60	43.75	43.60	-0.10	1	4145
12:08:33	43.65	43.70	43.65	-0.05	2	4144
12:08:33	43.65	43.70	43.70	0	1	4142
12:07:52	43.65	43.70	43.65	-0.05	3	4141
12:07:34	43.60	43.65	43.65	-0.05	1	4138
12:06:59	43.60	43.65	43.65	-0.05	1	4137
12:05:47	43.65	43.70	43.65	-0.05	2	4136
12:04:52	43.65	43.75	43.65	-0.05	6	4134
12:04:50	43.65	43.70	43.70	0	1	4128
12:04:49	43.65	43.70	43.65	-0.05	6	4127
12:04:49	43.60	43.65	43.65	-0.05	4	4121
12:03:58	43.60	43.65	43.65	-0.05	1	4117
12:03:11	43.60	43.65	43.65	-0.05	1	4116
12:02:10	43.60	43.65	43.65	-0.05	1	4115
12:01:52	43.60	43.65	43.65	-0.05	3	4114
12:01:52	43.65	43.70	43.65	-0.05	1	4111
12:00:13	43.65	43.70	43.65	-0.05	1	4110
12:00:04	43.60	43.70	43.70	0	1	4109
12:00:03	43.65	43.70	43.65	-0.05	1	4108
12:00:02	43.65	43.70	43.65	-0.05	1	4107
12:00:01	43.70	43.75	43.70	0	2	4106
12:00:01	43.60	43.70	43.70	0	4	4104
12:00:01	43.60	43.65	43.65	-0.05	1	4100
11:59:48	43.60	43.65	43.65	-0.05	1	4099
11:59:48	43.60	43.65	43.65	-0.05	1	4098
11:59:35	43.60	43.65	43.65	-0.05	1	4097
11:59:24	43.60	43.65	43.65	-0.05	1	4096
11:59:22	43.60	43.65	43.65	-0.05	1	4095
11:59:08	43.60	43.65	43.65	-0.05	1	4094
11:57:51	43.60	43.65	43.65	-0.05	1	4093
11:56:19	43.55	43.60	43.60	-0.10	2	4092
11:56:03	43.55	43.60	43.55	-0.15	1	4090
11:55:52	43.55	43.60	43.60	-0.10	1	4089
11:55:23	43.55	43.60	43.60	-0.10	1	4088
11:55:21	43.55	43.60	43.60	-0.10	1	4087
11:55:15	43.55	43.60	43.60	-0.10	2	4086
11:55:04	43.55	43.60	43.60	-0.10	1	4084
11:54:41	43.55	43.60	43.60	-0.10	2	4083
11:53:56	43.55	43.60	43.60	-0.10	1	4081
11:53:56	43.55	43.60	43.60	-0.10	1	4080
11:53:50	43.55	43.60	43.60	-0.10	1	4079
11:52:21	43.55	43.60	43.60	-0.10	1	4078
11:50:42	43.60	43.65	43.60	-0.10	1	4077
11:50:37	43.60	43.65	43.60	-0.10	2	4076
11:50:20	43.55	43.65	43.65	-0.05	1	4074
11:50:20	43.60	43.65	43.60	-0.10	1	4073
11:50:20	43.55	43.60	43.60	-0.10	9	4072
11:49:39	43.50	43.60	43.60	-0.10	2	4063
11:49:39	43.55	43.60	43.55	-0.15	37	4061
11:49:22	43.55	43.60	43.60	-0.10	1	4024
11:49:13	43.55	43.60	43.55	-0.15	2	4023
11:48:07	43.55	43.65	43.55	-0.15	2	4021
11:48:07	43.60	43.65	43.60	-0.10	1	4019
11:47:49	43.60	43.65	43.60	-0.10	1	4018
11:47:37	43.55	43.60	43.60	-0.10	1	4017
11:47:25	43.55	43.60	43.60	-0.10	1	4016
11:47:25	43.55	43.60	43.60	-0.10	1	4015
11:47:25	43.55	43.60	43.60	-0.10	10	4014
11:47:03	43.55	43.60	43.60	-0.10	1	4004
11:46:55	43.55	43.60	43.60	-0.10	1	4003
11:46:35	43.55	43.60	43.60	-0.10	2	4002
11:46:12	43.55	43.60	43.55	-0.15	2	4000
11:45:53	43.55	43.60	43.55	-0.15	20	3998
11:45:38	43.55	43.60	43.55	-0.15	4	3978
11:45:31	43.55	43.60	43.60	-0.10	1	3974
11:45:31	43.55	43.60	43.60	-0.10	1	3973
11:45:16	43.55	43.60	43.60	-0.10	1	3972
11:45:16	43.60	43.65	43.60	-0.10	9	3971
11:44:18	43.55	43.60	43.60	-0.10	1	3962
11:44:03	43.55	43.60	43.60	-0.10	1	3961
11:44:02	43.55	43.60	43.60	-0.10	1	3960
11:43:59	43.55	43.60	43.60	-0.10	4	3959
11:43:55	43.55	43.60	43.60	-0.10	1	3955
11:43:39	43.55	43.60	43.60	-0.10	1	3954
11:43:25	43.55	43.60	43.60	-0.10	1	3953
11:43:05	43.55	43.60	43.60	-0.10	2	3952
11:43:04	43.55	43.60	43.60	-0.10	1	3950
11:42:40	43.55	43.60	43.60	-0.10	1	3949
11:42:35	43.55	43.60	43.60	-0.10	1	3948
11:42:32	43.55	43.60	43.60	-0.10	1	3947
11:42:05	43.55	43.60	43.60	-0.10	1	3946
11:40:49	43.55	43.60	43.60	-0.10	1	3945
11:40:38	43.55	43.60	43.60	-0.10	1	3944
11:39:58	43.55	43.60	43.60	-0.10	1	3943
11:39:32	43.55	43.60	43.60	-0.10	1	3942
11:39:26	43.55	43.60	43.60	-0.10	1	3941
11:39:26	43.60	43.65	43.60	-0.10	5	3940
11:38:14	43.60	43.65	43.65	-0.05	1	3935
11:37:34	43.60	43.65	43.65	-0.05	1	3934
11:36:34	43.55	43.65	43.65	-0.05	1	3933
11:36:32	43.60	43.65	43.60	-0.10	43	3932
11:36:32	43.65	43.70	43.65	-0.05	17	3889
11:36:03	43.65	43.70	43.70	0	1	3872
11:36:03	43.65	43.70	43.70	0	2	3871
11:35:22	43.65	43.70	43.70	0	1	3869
11:35:15	43.65	43.70	43.70	0	1	3868
11:35:13	43.65	43.70	43.70	0	1	3867
11:35:07	43.65	43.70	43.70	0	1	3866
11:34:45	43.65	43.70	43.70	0	3	3865
11:34:27	43.65	43.70	43.70	0	1	3862
11:34:15	43.65	43.70	43.70	0	1	3861
11:32:23	43.65	43.70	43.65	-0.05	2	3860
11:32:22	43.65	43.70	43.70	0	1	3858
11:31:29	43.65	43.70	43.65	-0.05	1	3857
11:31:25	43.65	43.70	43.70	0	1	3856
11:31:13	43.65	43.70	43.70	0	1	3855
11:31:01	43.65	43.70	43.70	0	4	3854
11:30:27	43.65	43.70	43.70	0	1	3850
11:30:18	43.60	43.70	43.70	0	1	3849
11:30:18	43.60	43.65	43.65	-0.05	7	3848
11:30:00	43.60	43.65	43.65	-0.05	1	3841
11:30:00	43.60	43.65	43.65	-0.05	1	3840
11:29:55	43.60	43.65	43.65	-0.05	1	3839
11:29:19	43.60	43.65	43.65	-0.05	1	3838
11:29:18	43.60	43.65	43.65	-0.05	1	3837
11:29:17	43.60	43.65	43.65	-0.05	1	3836
11:29:13	43.60	43.65	43.65	-0.05	1	3835
11:29:06	43.60	43.65	43.60	-0.10	2	3834
11:28:50	43.65	43.70	43.65	-0.05	1	3832
11:28:39	43.60	43.65	43.65	-0.05	1	3831
11:28:39	43.60	43.65	43.65	-0.05	1	3830
11:28:39	43.65	43.70	43.65	-0.05	18	3829
11:28:39	43.65	43.70	43.65	-0.05	1	3811
11:28:15	43.65	43.70	43.65	-0.05	1	3810
11:28:04	43.65	43.70	43.70	0	1	3809
11:27:15	43.65	43.70	43.70	0	1	3808
11:27:15	43.65	43.70	43.65	-0.05	1	3807
11:26:14	43.65	43.70	43.70	0	1	3806
11:25:52	43.65	43.70	43.70	0	2	3805
11:25:34	43.65	43.70	43.70	0	1	3803
11:25:17	43.65	43.70	43.70	0	1	3802
11:25:07	43.65	43.70	43.70	0	1	3801
11:24:56	43.65	43.70	43.70	0	1	3800
11:24:28	43.65	43.70	43.70	0	1	3799
11:24:08	43.60	43.75	43.75	+0.05	1	3798
11:24:07	43.65	43.75	43.65	-0.05	21	3797
11:24:02	43.70	43.80	43.70	0	2	3776
11:23:44	43.70	43.75	43.70	0	3	3774
11:23:34	43.65	43.75	43.75	+0.05	1	3771
11:23:34	43.70	43.75	43.70	0	49	3770
11:23:34	43.70	43.75	43.70	0	4	3721
11:23:20	43.75	43.80	43.75	+0.05	1	3717
11:22:45	43.70	43.75	43.75	+0.05	1	3716
11:22:22	43.75	43.80	43.75	+0.05	5	3715
11:22:13	43.75	43.80	43.75	+0.05	1	3710
11:22:13	43.75	43.80	43.75	+0.05	1	3709
11:22:12	43.70	43.75	43.75	+0.05	10	3708
11:21:45	43.70	43.75	43.75	+0.05	1	3698
11:21:22	43.70	43.75	43.75	+0.05	2	3697
11:20:48	43.75	43.80	43.75	+0.05	1	3695
11:20:24	43.70	43.85	43.70	0	1	3694
11:20:24	43.70	43.85	43.85	+0.15	3	3693
11:20:23	43.70	43.85	43.70	0	5	3690
11:20:22	43.75	43.85	43.75	+0.05	41	3685
11:20:22	43.80	43.85	43.80	+0.10	5	3644
11:20:15	43.80	43.85	43.85	+0.15	1	3639
11:20:10	43.80	43.85	43.85	+0.15	1	3638
11:20:10	43.85	43.90	43.85	+0.15	1	3637
11:19:29	43.80	43.85	43.85	+0.15	1	3636
11:19:28	43.85	43.90	43.85	+0.15	1	3635
11:19:21	43.80	43.85	43.85	+0.15	1	3634
11:19:19	43.80	43.85	43.85	+0.15	1	3633
11:18:25	43.85	43.90	43.85	+0.15	1	3632
11:18:15	43.80	43.90	43.80	+0.10	1	3631
11:16:43	43.80	43.85	43.80	+0.10	1	3630
11:16:41	43.75	43.85	43.85	+0.15	1	3629
11:16:41	43.80	43.85	43.80	+0.10	1	3628
11:16:41	43.75	43.85	43.85	+0.15	1	3627
11:16:32	43.80	43.85	43.80	+0.10	6	3626
11:16:32	43.85	43.90	43.85	+0.15	1	3620
11:15:55	43.80	43.85	43.85	+0.15	1	3619
11:13:42	43.75	43.85	43.85	+0.15	1	3618
11:13:42	43.80	43.85	43.80	+0.10	22	3617
11:13:41	43.85	43.90	43.85	+0.15	1	3595
11:13:17	43.80	43.90	43.90	+0.20	1	3594
11:12:19	43.80	43.90	43.90	+0.20	1	3593
11:11:55	43.80	43.85	43.85	+0.15	1	3592
11:11:55	43.80	43.85	43.85	+0.15	2	3591
11:11:23	43.80	43.85	43.85	+0.15	1	3589
11:11:23	43.80	43.85	43.85	+0.15	1	3588
11:11:22	43.80	43.85	43.85	+0.15	1	3587
11:10:25	43.80	43.85	43.85	+0.15	1	3586
11:09:55	43.80	43.85	43.85	+0.15	1	3585
11:09:28	43.80	43.85	43.85	+0.15	1	3584
11:09:23	43.80	43.85	43.80	+0.10	1	3583
11:08:48	43.80	43.85	43.85	+0.15	1	3582
11:08:30	43.80	43.85	43.85	+0.15	1	3581
11:08:30	43.80	43.85	43.85	+0.15	1	3580
11:08:27	43.80	43.85	43.85	+0.15	1	3579
11:08:24	43.80	43.85	43.85	+0.15	1	3578
11:08:23	43.80	43.85	43.85	+0.15	2	3577
11:08:23	43.80	43.85	43.85	+0.15	1	3575
11:07:33	43.80	43.85	43.85	+0.15	1	3574
11:06:36	43.80	43.85	43.85	+0.15	1	3573
11:06:21	43.80	43.85	43.85	+0.15	1	3572
11:06:20	43.80	43.85	43.80	+0.10	5	3571
11:05:39	43.80	43.85	43.85	+0.15	1	3566
11:03:49	43.80	43.85	43.85	+0.15	3	3565
11:03:37	43.80	43.85	43.85	+0.15	1	3562
11:03:26	43.80	43.85	43.85	+0.15	2	3561
11:02:50	43.80	43.85	43.85	+0.15	1	3559
11:02:23	43.80	43.85	43.80	+0.10	20	3558
11:02:00	43.85	43.90	43.85	+0.15	1	3538
11:01:50	43.80	43.90	43.90	+0.20	1	3537
11:01:45	43.80	43.90	43.80	+0.10	3	3536
11:01:44	43.85	43.90	43.85	+0.15	20	3533
11:00:53	43.85	43.90	43.90	+0.20	1	3513
11:00:27	43.90	43.95	43.90	+0.20	1	3512
10:59:38	43.90	43.95	43.90	+0.20	1	3511
10:59:00	43.90	43.95	43.90	+0.20	1	3510
10:58:53	43.85	43.90	43.90	+0.20	1	3509
10:57:56	43.85	43.90	43.90	+0.20	1	3508
10:57:55	43.90	43.95	43.90	+0.20	1	3507
10:56:51	43.90	43.95	43.90	+0.20	1	3506
10:56:36	43.85	43.95	43.85	+0.15	1	3505
10:56:09	43.85	43.95	43.85	+0.15	1	3504
10:56:07	43.85	43.95	43.95	+0.25	1	3503
10:55:57	43.90	43.95	43.90	+0.20	8	3502
10:55:57	43.90	43.95	43.90	+0.20	5	3494
10:55:56	43.90	43.95	43.90	+0.20	1	3489
10:55:09	43.90	43.95	43.95	+0.25	1	3488
10:54:12	43.90	43.95	43.95	+0.25	1	3487
10:53:39	43.90	43.95	43.90	+0.20	1	3486
10:52:43	43.90	43.95	43.90	+0.20	2	3485
10:52:18	43.90	43.95	43.95	+0.25	1	3483
10:51:36	43.90	43.95	43.95	+0.25	1	3482
10:51:20	43.90	44.00	44.00	+0.30	1	3481
10:51:15	43.95	44.00	43.95	+0.25	9	3480
10:51:13	43.95	44.00	43.95	+0.25	1	3471
10:50:23	43.95	44.00	44.00	+0.30	1	3470
10:50:04	43.95	44.00	43.95	+0.25	1	3469
10:49:26	43.95	44.00	44.00	+0.30	1	3468
10:49:24	43.95	44.00	43.95	+0.25	2	3467
10:48:29	43.95	44.00	44.00	+0.30	1	3465
10:48:27	43.95	44.00	44.00	+0.30	2	3464
10:48:24	43.95	44.05	43.95	+0.25	2	3462
10:48:24	44.00	44.05	43.95	+0.25	1	3460
10:48:24	44.00	44.05	44.00	+0.30	21	3459
10:48:08	44.00	44.05	44.00	+0.30	38	3438
10:48:08	44.00	44.05	44.00	+0.30	2	3400
10:48:08	44.05	44.10	44.05	+0.35	2	3398
10:48:08	44.05	44.10	44.05	+0.35	19	3396
10:47:32	44.05	44.10	44.10	+0.40	1	3377
10:47:20	44.10	44.15	44.10	+0.40	15	3376
10:46:34	44.10	44.15	44.15	+0.45	1	3361
10:46:33	44.10	44.15	44.15	+0.45	1	3360
10:45:37	44.10	44.15	44.15	+0.45	1	3359
10:45:23	44.10	44.15	44.15	+0.45	1	3358
10:44:59	44.10	44.15	44.15	+0.45	1	3357
10:44:50	44.10	44.15	44.10	+0.40	2	3356
10:44:40	44.10	44.15	44.15	+0.45	1	3354
10:43:59	44.10	44.15	44.15	+0.45	1	3353
10:43:43	44.10	44.15	44.15	+0.45	1	3352
10:42:45	44.10	44.15	44.15	+0.45	1	3351
10:42:13	44.10	44.15	44.15	+0.45	2	3350
10:42:04	44.10	44.15	44.15	+0.45	1	3348
10:41:48	44.10	44.15	44.15	+0.45	1	3347
10:41:36	44.10	44.15	44.10	+0.40	2	3346
10:41:31	44.10	44.15	44.10	+0.40	4	3344
10:41:23	44.10	44.15	44.15	+0.45	2	3340
10:41:16	44.10	44.15	44.15	+0.45	1	3338
10:41:12	44.15	44.20	44.15	+0.45	2	3337
10:40:51	44.15	44.20	44.20	+0.50	1	3335
10:39:54	44.10	44.20	44.20	+0.50	1	3334
10:39:37	44.10	44.15	44.15	+0.45	6	3333
10:39:30	44.15	44.20	44.15	+0.45	1	3327
10:39:23	44.15	44.20	44.20	+0.50	2	3326
10:39:19	44.10	44.15	44.15	+0.45	2	3324
10:39:03	44.10	44.15	44.15	+0.45	1	3322
10:38:57	44.10	44.15	44.15	+0.45	1	3321
10:38:47	44.05	44.10	44.10	+0.40	8	3320
10:37:59	44.05	44.10	44.10	+0.40	1	3312
10:37:43	44.05	44.10	44.05	+0.35	1	3311
10:37:19	44.05	44.10	44.05	+0.35	1	3310
10:36:28	44.05	44.10	44.05	+0.35	1	3309
10:36:25	44.05	44.10	44.05	+0.35	1	3308
10:36:05	44.05	44.15	44.15	+0.45	1	3307
10:35:45	44.10	44.15	44.10	+0.40	35	3306
10:35:45	44.10	44.15	44.10	+0.40	1	3271
10:35:40	44.10	44.15	44.10	+0.40	1	3270
10:35:36	44.10	44.15	44.10	+0.40	1	3269
10:35:36	44.10	44.15	44.10	+0.40	2	3268
10:35:28	44.10	44.15	44.10	+0.40	1	3266
10:35:26	44.10	44.15	44.15	+0.45	1	3265
10:35:15	44.10	44.15	44.15	+0.45	1	3264
10:35:15	44.10	44.15	44.15	+0.45	5	3263
10:35:12	44.10	44.15	44.15	+0.45	1	3258
10:35:08	44.10	44.15	44.15	+0.45	1	3257
10:34:56	44.10	44.15	44.10	+0.40	1	3256
10:34:41	44.10	44.15	44.10	+0.40	9	3255
10:34:37	44.10	44.15	44.10	+0.40	2	3246
10:34:36	44.15	44.20	44.15	+0.45	1	3244
10:34:34	44.15	44.20	44.15	+0.45	1	3243
10:34:34	44.15	44.25	44.15	+0.45	16	3242
10:34:34	44.15	44.25	44.15	+0.45	2	3226
10:34:34	44.20	44.25	44.20	+0.50	1	3224
10:34:34	44.20	44.25	44.20	+0.50	1	3223
10:34:34	44.20	44.25	44.20	+0.50	175	3222
10:34:34	44.25	44.30	44.25	+0.55	19	3047
10:34:31	44.25	44.30	44.25	+0.55	1	3028
10:34:10	44.25	44.30	44.30	+0.60	1	3027
10:34:10	44.25	44.30	44.30	+0.60	1	3026
10:34:07	44.25	44.30	44.30	+0.60	1	3025
10:33:46	44.30	44.35	44.30	+0.60	1	3024
10:33:46	44.30	44.35	44.30	+0.60	24	3023
10:33:46	44.25	44.30	44.30	+0.60	10	2999
10:33:31	44.25	44.30	44.30	+0.60	1	2989
10:33:25	44.25	44.30	44.30	+0.60	1	2988
10:33:19	44.30	44.35	44.30	+0.60	6	2987
10:33:15	44.25	44.30	44.30	+0.60	5	2981
10:33:14	44.25	44.30	44.30	+0.60	3	2976
10:33:13	44.25	44.30	44.30	+0.60	1	2973
10:33:12	44.25	44.30	44.30	+0.60	1	2972
10:33:12	44.25	44.30	44.30	+0.60	2	2971
10:33:09	44.25	44.30	44.30	+0.60	1	2969
10:33:08	44.25	44.30	44.30	+0.60	5	2968
10:33:05	44.25	44.30	44.30	+0.60	9	2963
10:33:04	44.25	44.30	44.30	+0.60	1	2954
10:32:48	44.25	44.30	44.30	+0.60	1	2953
10:32:47	44.25	44.30	44.30	+0.60	1	2952
10:32:26	44.25	44.30	44.30	+0.60	5	2951
10:32:19	44.25	44.30	44.30	+0.60	1	2946
10:32:17	44.25	44.30	44.30	+0.60	1	2945
10:32:16	44.25	44.30	44.30	+0.60	1	2944
10:32:13	44.25	44.30	44.30	+0.60	1	2943
10:31:33	44.20	44.25	44.25	+0.55	17	2942
10:31:31	44.20	44.25	44.25	+0.55	1	2925
10:31:19	44.20	44.25	44.25	+0.55	1	2924
10:31:18	44.20	44.25	44.20	+0.50	1	2923
10:31:11	44.15	44.20	44.20	+0.50	32	2922
10:30:49	44.15	44.20	44.15	+0.45	1	2890
10:30:41	44.15	44.20	44.15	+0.45	1	2889
10:30:32	44.15	44.20	44.15	+0.45	1	2888
10:30:22	44.15	44.20	44.20	+0.50	1	2887
10:30:21	44.15	44.20	44.15	+0.45	1	2886
10:30:09	44.15	44.20	44.15	+0.45	2	2885
10:29:50	44.15	44.20	44.15	+0.45	1	2883
10:29:24	44.15	44.20	44.20	+0.50	1	2882
10:28:27	44.15	44.20	44.15	+0.45	1	2881
10:28:27	44.15	44.20	44.20	+0.50	1	2880
10:28:25	44.15	44.20	44.15	+0.45	5	2879
10:28:21	44.15	44.20	44.20	+0.50	2	2874
10:27:54	44.15	44.20	44.15	+0.45	1	2872
10:27:32	44.15	44.20	44.15	+0.45	1	2871
10:27:30	44.15	44.20	44.20	+0.50	1	2870
10:27:30	44.15	44.20	44.20	+0.50	1	2869
10:26:53	44.15	44.20	44.20	+0.50	1	2868
10:26:43	44.15	44.20	44.20	+0.50	5	2867
10:26:35	44.15	44.20	44.15	+0.45	1	2862
10:26:33	44.15	44.20	44.20	+0.50	1	2861
10:26:06	44.15	44.20	44.20	+0.50	5	2860
10:26:06	44.15	44.20	44.15	+0.45	4	2855
10:25:45	44.15	44.20	44.20	+0.50	1	2851
10:25:37	44.15	44.20	44.20	+0.50	2	2850
10:25:35	44.15	44.20	44.20	+0.50	1	2848
10:25:20	44.10	44.15	44.15	+0.45	1	2847
10:25:16	44.10	44.15	44.15	+0.45	1	2846
10:25:14	44.10	44.15	44.10	+0.40	10	2845
10:25:12	44.10	44.15	44.15	+0.45	1	2835
10:24:55	44.10	44.15	44.10	+0.40	2	2834
10:24:38	44.05	44.10	44.10	+0.40	1	2832
10:24:37	44.05	44.10	44.10	+0.40	1	2831
10:24:22	44.05	44.10	44.15	+0.45	9	2830
10:24:22	44.05	44.10	44.10	+0.40	11	2821
10:23:47	44.05	44.10	44.05	+0.35	1	2810
10:23:41	44.05	44.10	44.10	+0.40	1	2809
10:23:40	44.05	44.10	44.05	+0.35	1	2808
10:23:36	44.05	44.10	44.05	+0.35	1	2807
10:23:35	44.05	44.10	44.05	+0.35	1	2806
10:23:25	44.05	44.10	44.05	+0.35	1	2805
10:23:25	44.05	44.10	44.05	+0.35	3	2804
10:23:24	44.05	44.10	44.05	+0.35	1	2801
10:23:23	44.05	44.10	44.05	+0.35	1	2800
10:23:12	44.05	44.10	44.05	+0.35	2	2799
10:23:11	44.05	44.10	44.05	+0.35	1	2797
10:22:52	44.05	44.10	44.05	+0.35	2	2796
10:22:45	44.05	44.10	44.05	+0.35	1	2794
10:22:33	44.05	44.10	44.05	+0.35	2	2793
10:22:21	44.00	44.05	44.05	+0.35	9	2791
10:22:05	44.05	44.10	44.05	+0.35	12	2782
10:22:05	44.05	44.10	44.05	+0.35	16	2770
10:21:49	44.05	44.10	44.05	+0.35	1	2754
10:21:47	44.05	44.10	44.05	+0.35	5	2753
10:21:36	44.05	44.10	44.05	+0.35	2	2748
10:21:12	44.00	44.05	44.05	+0.35	3	2746
10:20:49	44.05	44.10	44.05	+0.35	20	2743
10:20:49	44.05	44.10	44.05	+0.35	2	2723
10:20:41	44.05	44.10	44.05	+0.35	2	2721
10:20:11	44.05	44.10	44.10	+0.40	3	2719
10:19:59	44.00	44.05	44.05	+0.35	1	2716
10:19:58	44.00	44.05	44.05	+0.35	1	2715
10:19:57	44.05	44.10	44.05	+0.35	4	2714
10:19:57	44.10	44.15	44.10	+0.40	1	2710
10:19:53	44.05	44.10	44.10	+0.40	1	2709
10:19:52	44.05	44.10	44.10	+0.40	1	2708
10:19:49	44.05	44.10	44.10	+0.40	1	2707
10:19:44	44.05	44.10	44.10	+0.40	5	2706
10:19:25	44.05	44.10	44.10	+0.40	1	2701
10:19:19	44.10	44.15	44.10	+0.40	1	2700
10:19:08	44.10	44.15	44.10	+0.40	1	2699
10:19:08	44.05	44.10	44.10	+0.40	4	2698
10:18:55	44.05	44.10	44.10	+0.40	1	2694
10:18:52	44.05	44.10	44.10	+0.40	1	2693
10:18:30	44.10	44.15	44.10	+0.40	8	2692
10:18:30	44.05	44.10	44.10	+0.40	17	2684
10:18:30	44.05	44.10	44.05	+0.35	2	2667
10:18:12	44.00	44.05	44.05	+0.35	4	2665
10:18:09	44.00	44.05	44.05	+0.35	1	2661
10:17:58	44.00	44.05	44.05	+0.35	1	2660
10:17:49	44.00	44.05	44.05	+0.35	2	2659
10:17:22	44.05	44.10	44.05	+0.35	6	2657
10:17:00	44.00	44.05	44.05	+0.35	1	2651
10:17:00	44.00	44.05	44.05	+0.35	1	2650
10:17:00	44.00	44.05	44.05	+0.35	1	2649
10:16:04	44.00	44.05	44.05	+0.35	1	2648
10:15:51	44.00	44.05	44.05	+0.35	1	2647
10:15:51	43.95	44.00	44.00	+0.30	3	2646
10:15:43	43.95	44.05	44.05	+0.35	1	2643
10:15:28	43.95	44.00	44.00	+0.30	3	2642
10:15:21	43.95	44.00	44.00	+0.30	1	2639
10:15:21	43.95	44.00	44.00	+0.30	3	2638
10:15:13	43.95	44.00	44.00	+0.30	1	2635
10:15:13	43.95	44.00	43.95	+0.25	1	2634
10:15:09	43.95	44.00	44.00	+0.30	2	2633
10:15:09	43.95	44.00	44.00	+0.30	1	2631
10:15:06	43.95	44.00	44.00	+0.30	1	2630
10:15:02	43.95	44.00	44.00	+0.30	1	2629
10:14:36	44.00	44.05	44.00	+0.30	15	2628
10:14:34	44.00	44.10	44.00	+0.30	2	2613
10:14:34	44.00	44.10	44.00	+0.30	2	2611
10:14:33	44.00	44.10	44.00	+0.30	10	2609
10:14:32	44.00	44.10	44.00	+0.30	1	2599
10:14:10	44.00	44.10	44.00	+0.30	3	2598
10:14:10	44.05	44.10	44.05	+0.35	211	2595
10:14:10	44.10	44.15	44.10	+0.40	1	2384
10:14:09	44.10	44.15	44.10	+0.40	1	2383
10:14:04	44.10	44.15	44.15	+0.45	1	2382
10:13:57	44.10	44.15	44.10	+0.40	4	2381
10:13:23	44.10	44.15	44.10	+0.40	1	2377
10:13:22	44.00	44.05	44.10	+0.40	35	2376
10:13:22	44.00	44.05	44.05	+0.35	1	2341
10:13:22	44.00	44.05	44.05	+0.35	1	2340
10:13:22	44.00	44.05	44.05	+0.35	3	2339
10:13:00	43.95	44.00	44.00	+0.30	1	2336
10:12:51	43.95	44.00	44.00	+0.30	2	2335
10:12:49	43.95	44.00	44.00	+0.30	1	2333
10:12:33	43.95	44.00	44.00	+0.30	1	2332
10:12:32	43.95	44.00	44.00	+0.30	2	2331
10:12:32	43.95	44.00	44.00	+0.30	1	2329
10:12:25	44.00	44.05	44.00	+0.30	11	2328
10:12:15	44.00	44.05	44.00	+0.30	1	2317
10:11:57	44.00	44.05	44.00	+0.30	1	2316
10:11:52	44.00	44.05	44.00	+0.30	1	2315
10:11:46	44.00	44.05	44.00	+0.30	1	2314
10:11:41	44.00	44.05	44.00	+0.30	1	2313
10:11:24	43.95	44.00	44.00	+0.30	3	2312
10:11:20	43.95	44.00	44.00	+0.30	2	2309
10:11:18	43.95	44.00	43.95	+0.25	2	2307
10:11:11	44.00	44.05	44.00	+0.30	1	2305
10:11:06	43.95	44.00	44.00	+0.30	1	2304
10:11:04	43.95	44.00	44.00	+0.30	1	2303
10:11:04	43.95	44.05	44.05	+0.35	1	2302
10:10:51	44.00	44.05	44.00	+0.30	2	2301
10:10:41	44.00	44.05	44.05	+0.35	1	2299
10:10:16	44.05	44.10	44.05	+0.35	2	2298
10:10:12	44.00	44.05	44.05	+0.35	2	2296
10:10:06	43.90	43.95	44.05	+0.35	24	2294
10:10:06	43.90	43.95	44.00	+0.30	59	2270
10:10:06	43.90	43.95	43.95	+0.25	24	2211
10:09:52	43.90	43.95	43.90	+0.20	1	2187
10:09:41	43.90	43.95	43.90	+0.20	1	2186
10:09:00	43.90	43.95	43.90	+0.20	3	2185
10:07:19	43.85	43.90	43.90	+0.20	1	2182
10:07:19	43.90	43.95	43.90	+0.20	1	2181
10:06:50	43.90	43.95	43.90	+0.20	2	2180
10:06:44	43.90	43.95	43.90	+0.20	2	2178
10:06:37	43.85	43.90	43.90	+0.20	5	2176
10:05:10	43.80	43.85	43.85	+0.15	2	2171
10:04:54	43.85	43.90	43.85	+0.15	2	2169
10:04:45	43.85	43.90	43.85	+0.15	2	2167
10:04:37	43.85	43.90	43.85	+0.15	2	2165
10:04:37	43.90	43.95	43.90	+0.20	1	2163
10:04:37	43.90	43.95	43.90	+0.20	10	2162
10:04:35	43.90	43.95	43.90	+0.20	4	2152
10:03:19	43.90	43.95	43.95	+0.25	5	2148
10:02:47	43.90	43.95	43.95	+0.25	5	2143
10:02:42	43.90	43.95	43.95	+0.25	5	2138
10:02:22	43.90	43.95	43.95	+0.25	1	2133
10:02:06	43.90	43.95	43.90	+0.20	1	2132
10:02:04	43.90	43.95	43.90	+0.20	2	2131
10:01:51	43.85	43.90	43.90	+0.20	7	2129
10:00:52	43.80	43.90	43.90	+0.20	1	2122
10:00:52	43.85	43.90	43.90	+0.20	1	2121
10:00:30	43.85	43.90	43.90	+0.20	1	2120
10:00:06	43.80	43.85	43.85	+0.15	4	2119
09:59:49	43.80	43.85	43.80	+0.10	3	2115
09:59:34	43.75	43.85	43.75	+0.05	2	2112
09:59:20	43.75	43.90	43.75	+0.05	2	2110
09:59:10	43.85	43.90	43.85	+0.15	4	2108
09:59:10	43.85	43.90	43.85	+0.15	2	2104
09:59:10	43.75	43.85	43.85	+0.15	14	2102
09:58:16	43.75	43.85	43.75	+0.05	2	2088
09:58:16	43.80	43.85	43.80	+0.10	1	2086
09:57:25	43.80	43.85	43.80	+0.10	51	2085
09:57:25	43.85	43.90	43.85	+0.15	14	2034
09:57:23	43.85	43.90	43.85	+0.15	1	2020
09:57:23	43.85	43.90	43.85	+0.15	1	2019
09:57:11	43.90	43.95	43.90	+0.20	13	2018
09:56:07	43.90	43.95	43.95	+0.25	1	2005
09:55:48	43.90	43.95	43.95	+0.25	11	2004
09:54:09	43.90	43.95	43.90	+0.20	2	1993
09:54:07	43.90	43.95	43.90	+0.20	1	1991
09:53:48	43.90	43.95	43.90	+0.20	2	1990
09:53:40	43.90	43.95	43.95	+0.25	1	1988
09:53:05	43.90	43.95	43.95	+0.25	1	1987
09:52:50	43.90	43.95	43.90	+0.20	2	1986
09:52:50	43.90	43.95	43.90	+0.20	2	1984
09:51:56	43.90	43.95	43.90	+0.20	1	1982
09:51:14	43.90	43.95	43.90	+0.20	1	1981
09:50:57	43.85	43.95	43.85	+0.15	1	1980
09:50:01	43.80	43.95	43.95	+0.25	1	1979
09:49:59	43.80	43.85	43.85	+0.15	1	1978
09:49:59	43.85	43.95	43.85	+0.15	1	1977
09:49:58	43.85	43.95	43.85	+0.15	1	1976
09:49:50	43.85	43.95	43.85	+0.15	5	1975
09:49:48	43.90	43.95	43.90	+0.20	1	1970
09:49:13	43.85	43.95	43.95	+0.25	1	1969
09:49:11	43.85	43.95	43.95	+0.25	1	1968
09:49:08	43.85	43.95	43.95	+0.25	1	1967
09:49:02	43.85	43.95	43.95	+0.25	1	1966
09:49:00	43.85	43.95	43.95	+0.25	2	1965
09:48:59	43.85	43.90	43.90	+0.20	1	1963
09:48:59	43.90	43.95	43.90	+0.20	1	1962
09:48:52	43.85	43.90	43.90	+0.20	1	1961
09:48:52	43.85	43.90	43.90	+0.20	1	1960
09:48:47	43.85	43.90	43.90	+0.20	2	1959
09:48:47	43.90	43.95	43.90	+0.20	1	1957
09:48:43	43.85	43.90	43.90	+0.20	1	1956
09:48:41	43.85	43.90	43.90	+0.20	3	1955
09:47:58	43.90	43.95	43.90	+0.20	2	1952
09:47:58	43.95	44.00	43.95	+0.25	11	1950
09:47:26	43.95	44.00	44.00	+0.30	2	1939
09:47:22	43.95	44.00	44.00	+0.30	1	1937
09:47:04	43.95	44.00	44.00	+0.30	1	1936
09:46:44	43.95	44.00	44.00	+0.30	1	1935
09:46:39	44.00	44.05	44.00	+0.30	3	1934
09:46:25	44.00	44.05	44.00	+0.30	4	1931
09:46:24	44.00	44.05	44.00	+0.30	1	1927
09:46:19	44.00	44.05	44.00	+0.30	1	1926
09:46:13	44.00	44.05	44.05	+0.35	1	1925
09:46:10	44.00	44.05	44.05	+0.35	1	1924
09:46:02	44.00	44.05	44.05	+0.35	1	1923
09:46:02	44.00	44.05	44.05	+0.35	1	1922
09:46:02	44.05	44.10	44.05	+0.35	1	1921
09:45:58	44.00	44.05	44.05	+0.35	8	1920
09:45:51	44.00	44.05	44.05	+0.35	5	1912
09:45:46	44.00	44.05	44.05	+0.35	1	1907
09:45:37	44.00	44.05	44.05	+0.35	3	1906
09:45:28	44.00	44.05	44.05	+0.35	1	1903
09:45:21	44.00	44.05	44.00	+0.30	1	1902
09:45:09	43.95	44.00	44.00	+0.30	1	1901
09:45:06	43.95	44.00	44.00	+0.30	1	1900
09:45:04	43.95	44.00	44.00	+0.30	5	1899
09:45:02	43.95	44.00	43.95	+0.25	1	1894
09:44:59	43.95	44.00	44.00	+0.30	1	1893
09:44:52	43.95	44.00	44.00	+0.30	2	1892
09:44:50	43.95	44.00	44.00	+0.30	1	1890
09:44:43	43.90	44.00	44.00	+0.30	1	1889
09:44:43	43.90	44.00	44.00	+0.30	1	1888
09:44:43	43.90	44.00	44.00	+0.30	1	1887
09:44:41	43.90	43.95	43.95	+0.25	2	1886
09:44:41	43.90	43.95	43.95	+0.25	5	1884
09:44:40	43.90	43.95	43.90	+0.20	1	1879
09:44:32	43.85	43.90	43.90	+0.20	8	1878
09:44:22	43.85	43.90	43.90	+0.20	1	1870
09:44:20	43.85	43.90	43.90	+0.20	1	1869
09:44:13	43.85	43.90	43.90	+0.20	1	1868
09:44:13	43.85	43.90	43.90	+0.20	1	1867
09:44:07	43.85	43.90	43.90	+0.20	1	1866
09:44:07	43.85	43.90	43.90	+0.20	1	1865
09:43:55	43.85	43.90	43.90	+0.20	1	1864
09:43:45	43.85	43.90	43.90	+0.20	1	1863
09:43:17	43.80	43.85	43.85	+0.15	1	1862
09:43:15	43.80	43.85	43.85	+0.15	1	1861
09:42:48	43.80	43.85	43.85	+0.15	4	1860
09:42:38	43.85	43.90	43.85	+0.15	7	1856
09:42:03	43.80	43.85	43.85	+0.15	1	1849
09:41:45	43.80	43.85	43.80	+0.10	1	1848
09:41:12	43.80	43.85	43.80	+0.10	3	1847
09:41:12	43.80	43.85	43.80	+0.10	5	1844
09:41:03	43.85	43.90	43.85	+0.15	1	1839
09:40:41	43.80	43.85	43.85	+0.15	1	1838
09:40:28	43.80	43.85	43.85	+0.15	1	1837
09:40:28	43.80	43.85	43.85	+0.15	5	1836
09:40:24	43.80	43.85	43.85	+0.15	5	1831
09:39:45	43.80	43.85	43.80	+0.10	1	1826
09:39:42	43.80	43.85	43.85	+0.15	1	1825
09:39:14	43.80	43.85	43.85	+0.15	1	1824
09:38:39	43.80	43.90	43.90	+0.20	1	1823
09:38:21	43.80	43.90	43.90	+0.20	1	1822
09:38:05	43.80	43.90	43.90	+0.20	1	1821
09:38:05	43.80	43.90	43.90	+0.20	1	1820
09:37:49	43.80	43.90	43.90	+0.20	1	1819
09:37:49	43.80	43.90	43.90	+0.20	3	1818
09:37:49	43.80	43.85	43.85	+0.15	9	1815
09:37:28	43.75	43.80	43.80	+0.10	3	1806
09:36:53	43.75	43.85	43.75	+0.05	1	1803
09:36:48	43.75	43.80	43.80	+0.10	4	1802
09:36:23	43.80	43.85	43.80	+0.10	1	1798
09:36:19	43.70	43.75	43.75	+0.05	2	1797
09:36:19	43.75	43.85	43.75	+0.05	3	1795
09:36:11	43.70	43.80	43.80	+0.10	3	1792
09:36:06	43.70	43.80	43.80	+0.10	2	1789
09:36:05	43.70	43.80	43.80	+0.10	3	1787
09:36:04	43.70	43.80	43.80	+0.10	3	1784
09:36:04	43.70	43.75	43.75	+0.05	11	1781
09:35:38	43.65	43.70	43.70	0	8	1770
09:35:32	43.70	43.75	43.70	0	1	1762
09:35:32	43.70	43.75	43.70	0	1	1761
09:35:18	43.65	43.70	43.70	0	1	1760
09:33:56	43.70	43.75	43.70	0	3	1759
09:33:51	43.70	43.75	43.70	0	3	1756
09:33:44	43.70	43.75	43.75	+0.05	1	1753
09:33:44	43.70	43.75	43.75	+0.05	1	1752
09:33:42	43.70	43.75	43.75	+0.05	1	1751
09:33:37	43.70	43.75	43.75	+0.05	1	1750
09:33:21	43.65	43.70	43.70	0	8	1749
09:33:21	43.65	43.70	43.70	0	1	1741
09:33:21	43.60	43.70	43.70	0	10	1740
09:33:18	43.60	43.65	43.65	-0.05	1	1730
09:33:18	43.65	43.70	43.65	-0.05	2	1729
09:33:15	43.60	43.65	43.65	-0.05	9	1727
09:32:52	43.55	43.60	43.60	-0.10	11	1718
09:32:52	43.50	43.60	43.60	-0.10	7	1707
09:32:51	43.50	43.55	43.55	-0.15	3	1700
09:32:51	43.55	43.60	43.55	-0.15	2	1697
09:32:34	43.50	43.55	43.55	-0.15	1	1695
09:32:21	43.50	43.55	43.55	-0.15	2	1694
09:32:21	43.55	43.60	43.55	-0.15	1	1692
09:32:16	43.55	43.60	43.55	-0.15	1	1691
09:31:59	43.50	43.55	43.55	-0.15	1	1690
09:31:59	43.50	43.55	43.55	-0.15	4	1689
09:31:58	43.50	43.55	43.55	-0.15	2	1685
09:31:15	43.50	43.55	43.50	-0.20	1	1683
09:31:08	43.50	43.55	43.50	-0.20	2	1682
09:30:44	43.50	43.55	43.55	-0.15	1	1680
09:30:35	43.50	43.60	43.50	-0.20	1	1679
09:29:52	43.50	43.55	43.55	-0.15	20	1678
09:29:35	43.45	43.55	43.55	-0.15	3	1658
09:29:35	43.45	43.50	43.50	-0.20	9	1655
09:29:35	43.50	43.55	43.50	-0.20	1	1646
09:29:22	43.45	43.55	43.55	-0.15	1	1645
09:29:22	43.45	43.50	43.50	-0.20	4	1644
09:29:22	43.50	43.55	43.50	-0.20	4	1640
09:29:09	43.55	43.60	43.55	-0.15	1	1636
09:28:55	43.45	43.55	43.55	-0.15	2	1635
09:28:49	43.50	43.55	43.50	-0.20	1	1633
09:28:41	43.45	43.50	43.50	-0.20	1	1632
09:28:41	43.45	43.50	43.50	-0.20	11	1631
09:28:41	43.45	43.50	43.50	-0.20	9	1620
09:28:41	43.50	43.55	43.50	-0.20	6	1611
09:28:39	43.50	43.55	43.50	-0.20	18	1605
09:28:34	43.50	43.55	43.50	-0.20	1	1587
09:28:32	43.50	43.55	43.50	-0.20	6	1586
09:28:29	43.50	43.55	43.50	-0.20	6	1580
09:28:29	43.50	43.55	43.50	-0.20	6	1574
09:28:28	43.50	43.55	43.50	-0.20	10	1568
09:28:28	43.55	43.60	43.55	-0.15	150	1558
09:28:28	43.60	43.65	43.60	-0.10	1	1408
09:28:28	43.60	43.65	43.60	-0.10	1	1407
09:28:28	43.60	43.65	43.60	-0.10	56	1406
09:28:28	43.60	43.65	43.60	-0.10	53	1350
09:28:28	43.60	43.65	43.60	-0.10	1	1297
09:27:52	43.60	43.65	43.65	-0.05	1	1296
09:27:47	43.60	43.65	43.60	-0.10	1	1295
09:27:41	43.60	43.65	43.60	-0.10	2	1294
09:27:36	43.65	43.70	43.65	-0.05	3	1292
09:27:36	43.65	43.70	43.65	-0.05	2	1289
09:27:31	43.65	43.70	43.65	-0.05	3	1287
09:27:31	43.65	43.70	43.65	-0.05	2	1284
09:27:27	43.65	43.70	43.65	-0.05	2	1282
09:27:15	43.65	43.70	43.65	-0.05	1	1280
09:27:05	43.65	43.70	43.65	-0.05	2	1279
09:26:57	43.65	43.70	43.65	-0.05	4	1277
09:26:57	43.65	43.70	43.65	-0.05	2	1273
09:26:45	43.65	43.70	43.70	0	1	1271
09:26:41	43.65	43.70	43.65	-0.05	2	1270
09:26:08	43.65	43.70	43.65	-0.05	1	1268
09:26:00	43.60	43.65	43.65	-0.05	2	1267
09:25:50	43.60	43.65	43.65	-0.05	1	1265
09:25:46	43.60	43.65	43.65	-0.05	1	1264
09:25:46	43.60	43.65	43.65	-0.05	1	1263
09:25:46	43.60	43.65	43.65	-0.05	1	1262
09:25:40	43.60	43.65	43.60	-0.10	1	1261
09:25:28	43.60	43.65	43.60	-0.10	1	1260
09:25:21	43.60	43.65	43.65	-0.05	5	1259
09:25:14	43.60	43.65	43.60	-0.10	2	1254
09:25:10	43.60	43.65	43.60	-0.10	3	1252
09:25:06	43.60	43.65	43.65	-0.05	4	1249
09:24:46	43.60	43.65	43.65	-0.05	5	1245
09:24:36	43.55	43.65	43.65	-0.05	3	1240
09:24:34	43.55	43.60	43.60	-0.10	2	1237
09:24:34	43.60	43.65	43.60	-0.10	2	1235
09:24:13	43.55	43.60	43.60	-0.10	1	1233
09:23:13	43.60	43.70	43.60	-0.10	1	1232
09:23:02	43.60	43.70	43.60	-0.10	1	1231
09:22:50	43.55	43.60	43.60	-0.10	1	1230
09:22:44	43.55	43.65	43.65	-0.05	1	1229
09:22:41	43.60	43.70	43.60	-0.10	5	1228
09:22:21	43.60	43.65	43.65	-0.05	6	1223
09:22:21	43.65	43.70	43.65	-0.05	4	1217
09:22:08	43.60	43.65	43.65	-0.05	1	1213
09:21:46	43.65	43.70	43.65	-0.05	1	1212
09:21:33	43.65	43.70	43.65	-0.05	2	1211
09:20:59	43.60	43.70	43.60	-0.10	6	1209
09:20:56	43.65	43.70	43.65	-0.05	1	1203
09:20:56	43.65	43.70	43.65	-0.05	1	1202
09:20:39	43.65	43.70	43.65	-0.05	1	1201
09:20:20	43.65	43.75	43.65	-0.05	2	1200
09:20:19	43.70	43.75	43.70	0	7	1198
09:20:19	43.70	43.75	43.70	0	1	1191
09:20:14	43.75	43.80	43.75	+0.05	5	1190
09:19:51	43.70	43.75	43.75	+0.05	1	1185
09:19:50	43.70	43.75	43.70	0	2	1184
09:19:41	43.75	43.80	43.75	+0.05	1	1182
09:19:34	43.75	43.80	43.75	+0.05	5	1181
09:19:33	43.75	43.80	43.75	+0.05	2	1176
09:19:26	43.70	43.80	43.80	+0.10	1	1174
09:19:25	43.75	43.80	43.75	+0.05	4	1173
09:18:45	43.70	43.75	43.75	+0.05	2	1169
09:18:43	43.70	43.75	43.75	+0.05	1	1167
09:18:43	43.70	43.75	43.75	+0.05	1	1166
09:18:42	43.70	43.75	43.70	0	1	1165
09:18:10	43.60	43.65	43.65	-0.05	2	1164
09:18:06	43.55	43.60	43.60	-0.10	8	1162
09:17:50	43.55	43.60	43.55	-0.15	2	1154
09:17:38	43.55	43.60	43.55	-0.15	2	1152
09:17:29	43.55	43.65	43.55	-0.15	2	1150
09:17:22	43.50	43.55	43.55	-0.15	2	1148
09:17:18	43.50	43.65	43.50	-0.20	4	1146
09:17:17	43.60	43.65	43.60	-0.10	3	1142
09:17:15	43.65	43.70	43.65	-0.05	1	1139
09:17:15	43.65	43.75	43.65	-0.05	2	1138
09:17:15	43.70	43.75	43.70	0	28	1136
09:17:13	43.70	43.75	43.75	+0.05	1	1108
09:17:04	43.70	43.75	43.70	0	1	1107
09:16:51	43.70	43.75	43.70	0	1	1106
09:16:29	43.70	43.75	43.70	0	2	1105
09:16:24	43.70	43.75	43.75	+0.05	5	1103
09:16:18	43.70	43.75	43.70	0	2	1098
09:16:03	43.70	43.75	43.70	0	1	1096
09:15:49	43.65	43.70	43.70	0	3	1095
09:15:47	43.65	43.70	43.70	0	1	1092
09:15:40	43.60	43.70	43.70	0	11	1091
09:15:38	43.60	43.65	43.65	-0.05	2	1080
09:15:30	43.60	43.65	43.65	-0.05	1	1078
09:15:26	43.60	43.65	43.65	-0.05	1	1077
09:15:05	43.55	43.60	43.60	-0.10	1	1076
09:15:00	43.50	43.55	43.55	-0.15	2	1075
09:15:00	43.50	43.55	43.55	-0.15	2	1073
09:14:32	43.50	43.55	43.50	-0.20	2	1071
09:14:27	43.50	43.55	43.50	-0.20	1	1069
09:14:18	43.50	43.55	43.50	-0.20	1	1068
09:14:09	43.40	43.50	43.50	-0.20	1	1067
09:14:09	43.40	43.50	43.50	-0.20	6	1066
09:13:57	43.45	43.50	43.45	-0.25	19	1060
09:13:57	43.45	43.50	43.45	-0.25	2	1041
09:13:54	43.45	43.50	43.45	-0.25	2	1039
09:13:54	43.45	43.50	43.45	-0.25	1	1037
09:13:53	43.45	43.50	43.50	-0.20	2	1036
09:13:52	43.45	43.50	43.50	-0.20	2	1034
09:13:45	43.45	43.50	43.50	-0.20	1	1032
09:13:38	43.45	43.50	43.50	-0.20	1	1031
09:13:24	43.50	43.55	43.50	-0.20	3	1030
09:13:23	43.50	43.55	43.50	-0.20	1	1027
09:13:12	43.50	43.55	43.50	-0.20	2	1026
09:12:46	43.55	43.60	43.55	-0.15	2	1024
09:12:19	43.45	43.55	43.55	-0.15	1	1022
09:12:19	43.45	43.50	43.50	-0.20	6	1021
09:12:09	43.45	43.50	43.45	-0.25	1	1015
09:12:02	43.45	43.50	43.50	-0.20	1	1014
09:11:54	43.45	43.50	43.45	-0.25	3	1013
09:11:49	43.45	43.50	43.45	-0.25	10	1010
09:11:00	43.40	43.45	43.45	-0.25	3	1000
09:10:59	43.40	43.45	43.45	-0.25	1	997
09:10:51	43.40	43.45	43.45	-0.25	1	996
09:10:47	43.40	43.45	43.45	-0.25	1	995
09:10:33	43.45	43.50	43.45	-0.25	6	994
09:10:16	43.50	43.55	43.50	-0.20	1	988
09:10:13	43.50	43.60	43.50	-0.20	32	987
09:10:07	43.55	43.60	43.55	-0.15	10	955
09:10:04	43.55	43.60	43.55	-0.15	2	945
09:10:03	43.60	43.65	43.60	-0.10	1	943
09:10:03	43.60	43.65	43.60	-0.10	1	942
09:10:03	43.60	43.70	43.60	-0.10	7	941
09:10:03	43.60	43.70	43.60	-0.10	7	934
09:10:03	43.65	43.70	43.65	-0.05	11	927
09:10:03	43.65	43.70	43.65	-0.05	1	916
09:08:54	43.65	43.70	43.65	-0.05	1	915
09:08:21	43.60	43.65	43.65	-0.05	3	914
09:08:05	43.60	43.65	43.60	-0.10	2	911
09:07:45	43.60	43.65	43.60	-0.10	1	909
09:07:36	43.55	43.60	43.60	-0.10	2	908
09:06:59	43.55	43.60	43.60	-0.10	1	906
09:06:46	43.60	43.65	43.60	-0.10	2	905
09:06:20	43.55	43.60	43.60	-0.10	1	903
09:06:20	43.55	43.60	43.60	-0.10	4	902
09:06:16	43.55	43.60	43.60	-0.10	1	898
09:06:15	43.55	43.60	43.60	-0.10	1	897
09:05:53	43.50	43.60	43.60	-0.10	1	896
09:05:51	43.55	43.60	43.55	-0.15	10	895
09:05:45	43.55	43.65	43.65	-0.05	2	885
09:05:34	43.55	43.65	43.65	-0.05	1	883
09:05:32	43.60	43.70	43.60	-0.10	37	882
09:05:27	43.60	43.65	43.65	-0.05	4	845
09:05:16	43.60	43.65	43.60	-0.10	1	841
09:05:16	43.60	43.65	43.65	-0.05	1	840
09:05:10	43.60	43.65	43.60	-0.10	2	839
09:04:57	43.60	43.70	43.60	-0.10	1	837
09:04:45	43.60	43.70	43.60	-0.10	1	836
09:04:30	43.60	43.70	43.60	-0.10	2	835
09:04:26	43.70	43.75	43.70	0	5	833
09:04:25	43.65	43.75	43.65	-0.05	17	828
09:04:25	43.70	43.75	43.70	0	1	811
09:04:07	43.70	43.75	43.70	0	1	810
09:03:56	43.60	43.65	43.65	-0.05	3	809
09:03:50	43.60	43.65	43.60	-0.10	4	806
09:03:48	43.60	43.65	43.65	-0.05	1	802
09:03:45	43.60	43.65	43.65	-0.05	5	801
09:03:41	43.60	43.65	43.65	-0.05	1	796
09:03:37	43.60	43.65	43.65	-0.05	1	795
09:03:30	43.65	43.80	43.65	-0.05	2	794
09:03:30	43.70	43.80	43.70	0	7	792
09:03:30	43.70	43.80	43.70	0	18	785
09:03:28	43.75	43.85	43.75	+0.05	4	767
09:03:28	43.80	43.85	43.80	+0.10	1	763
09:03:24	43.75	43.85	43.85	+0.15	3	762
09:03:24	43.80	43.85	43.80	+0.10	1	759
09:03:23	43.80	43.85	43.80	+0.10	1	758
09:03:23	43.80	43.85	43.80	+0.10	11	757
09:03:22	43.80	43.85	43.85	+0.15	2	746
09:03:18	43.85	43.95	43.85	+0.15	1	744
09:03:12	43.90	43.95	43.85	+0.15	3	743
09:03:12	43.90	43.95	43.90	+0.20	1	740
09:03:12	43.90	44.00	43.90	+0.20	3	739
09:03:12	43.95	44.00	43.95	+0.25	1	736
09:03:10	43.95	44.00	43.95	+0.25	1	735
09:03:10	43.95	44.00	43.95	+0.25	2	734
09:03:10	43.90	43.95	43.95	+0.25	8	732
09:03:08	43.90	43.95	43.90	+0.20	1	724
09:03:08	43.90	43.95	43.90	+0.20	1	723
09:03:07	43.80	43.90	43.90	+0.20	7	722
09:03:05	43.80	43.90	43.80	+0.10	1	715
09:03:02	43.80	43.90	43.80	+0.10	2	714
09:03:01	43.80	43.85	43.90	+0.20	4	712
09:03:01	43.80	43.85	43.85	+0.15	1	708
09:03:01	43.75	43.80	43.80	+0.10	1	707
09:03:01	43.75	43.80	43.80	+0.10	1	706
09:03:00	43.75	43.80	43.80	+0.10	2	705
09:02:56	43.70	43.80	43.80	+0.10	2	703
09:02:52	43.65	43.75	43.75	+0.05	2	701
09:02:50	43.70	43.75	43.70	0	2	699
09:02:49	43.70	43.75	43.70	0	1	697
09:02:44	43.70	43.75	43.70	0	1	696
09:02:42	43.60	43.70	43.70	0	1	695
09:02:40	43.55	43.70	43.70	0	2	694
09:02:34	43.55	43.70	43.70	0	1	692
09:02:33	43.55	43.70	43.70	0	1	691
09:02:33	43.55	43.70	43.70	0	1	690
09:02:28	43.55	43.70	43.70	0	1	689
09:02:28	43.55	43.70	43.70	0	1	688
09:02:26	43.55	43.70	43.70	0	5	687
09:02:17	43.55	43.70	43.70	0	1	682
09:02:15	43.55	43.70	43.70	0	1	681
09:02:15	43.65	43.70	43.65	-0.05	1	680
09:02:14	43.50	43.65	43.65	-0.05	9	679
09:02:14	43.50	43.65	43.65	-0.05	1	670
09:02:12	43.55	43.70	43.55	-0.15	2	669
09:02:12	43.65	43.70	43.65	-0.05	1	667
09:02:11	43.55	43.70	43.70	0	1	666
09:02:11	43.60	43.75	43.60	-0.10	4	665
09:02:11	43.65	43.75	43.65	-0.05	1	661
09:02:11	43.65	43.70	43.70	0	1	660
09:02:06	43.60	43.70	43.70	0	3	659
09:02:06	43.60	43.65	43.65	-0.05	1	656
09:01:56	43.55	43.65	43.65	-0.05	1	655
09:01:56	43.65	43.70	43.65	-0.05	1	654
09:01:56	43.65	43.70	43.65	-0.05	1	653
09:01:56	43.65	43.70	43.65	-0.05	4	652
09:01:52	43.55	43.65	43.65	-0.05	1	648
09:01:43	43.50	43.70	43.50	-0.20	1	647
09:01:43	43.45	43.50	43.50	-0.20	165	646
09:01:43	43.45	43.50	43.50	-0.20	20	481
09:01:43	43.45	43.50	43.50	-0.20	6	461
09:01:43	43.45	43.50	43.50	-0.20	48	455
09:01:41	43.40	43.45	43.45	-0.25	1	407
09:01:41	43.40	43.45	43.45	-0.25	4	406
09:01:37	43.40	43.45	43.45	-0.25	4	402
09:01:35	43.40	43.45	43.45	-0.25	1	398
09:01:29	43.35	43.45	43.45	-0.25	1	397
09:01:27	43.35	43.40	43.40	-0.30	3	396
09:01:25	43.40	43.45	43.40	-0.30	2	393
09:01:24	43.40	43.45	43.40	-0.30	2	391
09:01:24	43.40	43.45	43.40	-0.30	1	389
09:01:24	43.40	43.45	43.40	-0.30	3	388
09:01:08	43.40	43.45	43.40	-0.30	1	385
09:01:03	43.40	43.50	43.40	-0.30	1	384
09:01:02	43.45	43.50	43.45	-0.25	3	383
09:01:01	43.45	43.50	43.45	-0.25	1	380
09:01:01	43.40	43.50	43.40	-0.30	4	379
09:01:00	43.45	43.50	43.45	-0.25	1	375
09:01:00	43.45	43.50	43.45	-0.25	1	374
09:01:00	43.40	43.50	43.50	-0.20	5	373
09:00:59	43.45	43.50	43.45	-0.25	2	368
09:00:53	43.40	43.45	43.45	-0.25	5	366
09:00:48	43.35	43.40	43.40	-0.30	15	361
09:00:42	43.30	43.35	43.35	-0.35	1	346
09:00:40	43.30	43.40	43.40	-0.30	1	345
09:00:37	43.30	43.40	43.40	-0.30	1	344
09:00:35	43.30	43.45	43.45	-0.25	1	343
09:00:35	43.45	43.50	43.45	-0.25	83	342
09:00:35	43.30	43.45	43.45	-0.25	42	259
09:00:34	43.35	43.45	43.35	-0.35	1	217
09:00:34	43.35	43.45	43.35	-0.35	3	216
09:00:34	43.40	43.45	43.40	-0.30	3	213
09:00:31	43.40	43.50	43.50	-0.20	2	210
09:00:24	43.45	43.50	43.45	-0.25	1	208
09:00:24	43.45	43.50	43.45	-0.25	2	207
09:00:23	43.40	43.50	43.50	-0.20	5	205
09:00:20	43.40	43.45	43.45	-0.25	2	200
09:00:16	43.40	43.45	43.45	-0.25	1	198
09:00:16	43.45	43.50	43.45	-0.25	1	197
09:00:16	43.40	43.50	43.40	-0.30	3	196
09:00:16	43.45	43.50	43.45	-0.25	23	193
09:00:16	--	--	43.50	-0.20	170	170

　

其他人也逛...

【Acerpure】Acerpure Cool 四合一涼暖空氣循環清淨機 AH333-10W

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

JOJOGO兔兔絨2用抱枕舒眠毯

DJI OSMO POCKET 3 全能套裝

揪愛儲值-儲值3,500元送35加碼金

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

【P&G】ARIEL/BOLD 4D袋裝洗衣球

Apple iPhone 16 Pro Max (256G)

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

小米 Xiaomi 手環9

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

中華電信ADR30日下跌0.04美元跌...

【盤前焦點】台股封關日全年可...

我的自選股

即時重大訊息

‧【美股盤後】收跌☆
‧【台股盤中】台積電走跌指數震...
‧【能源盤後】小升☆

加密貨幣

比特幣BTC	92370.12	-1,157.08	-1.24%
以太幣ETH	3332.44	-17.15	-0.51%
瑞波幣XRP	2.02	-0.07	-3.50%
比特幣現金BCH	433.97	-4.54	-1.03%
萊特幣LTC	98.01	-0.27	-0.27%
卡達幣ADA	0.845774	-0.01	-1.50%
波場幣TRX	0.252397	0.00	-1.90%
恆星幣XLM	0.325282	-0.01	-3.73%

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。