最新中國汽車產業摩洛哥設廠　歐盟憂成補貼商品輸歐跳板熱門日經：台灣與中國業者崛起　日企電子零組件市占下滑

更新報價

皇　昌 (2543) 建材營造上市

45.90 ▲+4.10 +9.81% 2.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.10	4,981	45.85	4	45.90	65	42.00	45.90	41.55	41.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	45.85	45.90	45.90	+4.10	24	4981
13:30:00	45.85	45.90	45.90	+4.10	487	4957
13:24:56	45.20	45.30	45.20	+3.40	1	4470
13:24:48	45.20	45.30	45.20	+3.40	1	4469
13:24:48	45.25	45.30	45.25	+3.45	5	4468
13:24:47	45.20	45.30	45.20	+3.40	1	4463
13:24:43	45.20	45.30	45.20	+3.40	1	4462
13:24:38	45.20	45.30	45.20	+3.40	1	4461
13:24:16	45.20	45.30	45.20	+3.40	1	4460
13:24:11	45.20	45.30	45.20	+3.40	1	4459
13:23:18	45.15	45.30	45.30	+3.50	1	4458
13:23:14	45.15	45.30	45.45	+3.65	6	4457
13:23:14	45.15	45.30	45.40	+3.60	2	4451
13:23:14	45.15	45.30	45.30	+3.50	1	4449
13:23:08	45.15	45.30	45.30	+3.50	2	4448
13:23:03	45.15	45.30	45.30	+3.50	1	4446
13:22:50	45.15	45.30	45.15	+3.35	1	4445
13:22:40	45.15	45.30	45.15	+3.35	1	4444
13:22:23	45.10	45.15	45.15	+3.35	7	4443
13:22:23	45.15	45.30	45.15	+3.35	3	4436
13:22:11	45.15	45.30	45.15	+3.35	1	4433
13:22:07	45.15	45.20	45.20	+3.40	1	4432
13:22:06	45.15	45.30	45.15	+3.35	2	4431
13:22:05	45.10	45.30	45.10	+3.30	1	4429
13:22:04	45.10	45.20	45.20	+3.40	1	4428
13:22:02	45.10	45.25	45.25	+3.45	1	4427
13:22:02	45.10	45.15	45.15	+3.35	1	4426
13:22:01	45.20	45.30	45.15	+3.35	2	4425
13:22:01	45.20	45.30	45.20	+3.40	5	4423
13:21:32	45.15	45.50	45.15	+3.35	1	4418
13:21:29	45.20	45.50	45.15	+3.35	1	4417
13:21:29	45.20	45.50	45.20	+3.40	1	4416
13:21:18	45.40	45.55	45.15	+3.35	3	4415
13:21:18	45.40	45.55	45.40	+3.60	2	4412
13:21:17	45.50	45.55	45.50	+3.70	124	4410
13:21:17	45.50	45.55	45.50	+3.70	4	4286
13:21:17	45.50	45.55	45.50	+3.70	21	4282
13:21:15	45.50	45.55	45.50	+3.70	3	4261
13:20:56	45.50	45.55	45.50	+3.70	2	4258
13:20:54	45.50	45.55	45.50	+3.70	1	4256
13:20:48	45.50	45.55	45.50	+3.70	1	4255
13:20:45	45.50	45.55	45.50	+3.70	3	4254
13:20:45	45.50	45.55	45.55	+3.75	2	4251
13:20:38	45.50	45.55	45.55	+3.75	1	4249
13:20:17	45.50	45.55	45.50	+3.70	4	4248
13:20:14	45.50	45.55	45.55	+3.75	1	4244
13:20:14	45.50	45.55	45.55	+3.75	1	4243
13:20:13	45.50	45.55	45.50	+3.70	5	4242
13:19:59	45.50	45.55	45.50	+3.70	2	4237
13:19:54	45.50	45.55	45.50	+3.70	2	4235
13:19:48	45.50	45.55	45.50	+3.70	1	4233
13:19:43	45.50	45.55	45.50	+3.70	1	4232
13:19:31	45.50	45.55	45.50	+3.70	1	4231
13:19:14	45.50	45.55	45.50	+3.70	1	4230
13:19:01	45.50	45.55	45.50	+3.70	1	4229
13:18:57	45.50	45.55	45.50	+3.70	20	4228
13:18:28	45.50	45.55	45.55	+3.75	5	4208
13:18:17	45.50	45.55	45.50	+3.70	1	4203
13:18:06	45.50	45.55	45.55	+3.75	5	4202
13:18:03	45.50	45.55	45.50	+3.70	1	4197
13:17:59	45.50	45.55	45.50	+3.70	4	4196
13:17:50	45.50	45.55	45.55	+3.75	1	4192
13:17:49	45.50	45.60	45.60	+3.80	1	4191
13:17:42	45.50	45.55	45.55	+3.75	1	4190
13:17:41	45.50	45.55	45.55	+3.75	1	4189
13:17:36	45.50	45.55	45.55	+3.75	1	4188
13:17:29	45.50	45.60	45.60	+3.80	1	4187
13:17:19	45.60	45.65	45.60	+3.80	1	4186
13:17:16	45.60	45.65	45.60	+3.80	1	4185
13:17:15	45.60	45.65	45.65	+3.85	1	4184
13:17:09	45.60	45.70	45.70	+3.90	1	4183
13:16:59	45.60	45.70	45.60	+3.80	3	4182
13:16:59	45.60	45.70	45.70	+3.90	1	4179
13:16:56	45.50	45.70	45.70	+3.90	2	4178
13:16:56	45.50	45.70	45.70	+3.90	1	4176
13:16:56	45.50	45.60	45.65	+3.85	6	4175
13:16:56	45.50	45.60	45.60	+3.80	6	4169
13:16:55	45.50	45.60	45.60	+3.80	10	4163
13:16:55	45.50	45.55	45.55	+3.75	12	4153
13:16:55	45.10	45.20	45.50	+3.70	30	4141
13:16:55	45.10	45.20	45.45	+3.65	5	4111
13:16:55	45.10	45.20	45.40	+3.60	3	4106
13:16:55	45.10	45.20	45.35	+3.55	16	4103
13:16:55	45.10	45.20	45.30	+3.50	13	4087
13:16:55	45.10	45.20	45.25	+3.45	1	4074
13:16:55	45.10	45.20	45.20	+3.40	35	4073
13:16:48	45.10	45.20	45.20	+3.40	2	4038
13:16:42	45.20	45.25	45.20	+3.40	3	4036
13:16:42	45.25	45.30	45.25	+3.45	9	4033
13:16:34	45.25	45.30	45.25	+3.45	1	4024
13:16:17	45.15	45.20	45.20	+3.40	1	4023
13:16:17	45.20	45.30	45.20	+3.40	9	4022
13:16:09	45.25	45.30	45.25	+3.45	1	4013
13:15:56	45.25	45.30	45.25	+3.45	5	4012
13:15:55	45.25	45.30	45.30	+3.50	1	4007
13:15:55	45.25	45.30	45.30	+3.50	4	4006
13:15:50	45.15	45.25	45.25	+3.45	5	4002
13:15:47	45.10	45.20	45.20	+3.40	3	3997
13:15:43	45.15	45.20	45.15	+3.35	1	3994
13:15:23	45.15	45.20	45.15	+3.35	1	3993
13:15:20	45.10	45.15	45.15	+3.35	4	3992
13:15:06	45.10	45.15	45.15	+3.35	1	3988
13:14:36	45.15	45.20	45.15	+3.35	5	3987
13:14:36	45.15	45.20	45.15	+3.35	1	3982
13:14:09	45.15	45.20	45.15	+3.35	3	3981
13:14:03	45.15	45.20	45.20	+3.40	2	3978
13:13:40	45.15	45.20	45.15	+3.35	3	3976
13:13:30	45.15	45.20	45.15	+3.35	1	3973
13:12:50	45.15	45.20	45.20	+3.40	1	3972
13:12:47	45.15	45.20	45.15	+3.35	2	3971
13:12:25	45.15	45.25	45.15	+3.35	4	3969
13:12:23	45.15	45.20	45.15	+3.35	5	3965
13:12:12	45.15	45.20	45.20	+3.40	2	3960
13:12:10	45.20	45.25	45.20	+3.40	1	3958
13:11:47	45.20	45.25	45.20	+3.40	1	3957
13:11:47	45.20	45.25	45.20	+3.40	1	3956
13:10:43	45.15	45.20	45.20	+3.40	2	3955
13:10:38	45.15	45.20	45.15	+3.35	10	3953
13:10:29	45.15	45.20	45.20	+3.40	7	3943
13:09:26	45.15	45.20	45.15	+3.35	1	3936
13:09:25	45.20	45.30	45.20	+3.40	9	3935
13:09:01	45.25	45.30	45.20	+3.40	1	3926
13:09:01	45.25	45.30	45.25	+3.45	1	3925
13:07:39	45.25	45.30	45.30	+3.50	1	3924
13:07:04	45.20	45.30	45.30	+3.50	2	3923
13:07:03	45.20	45.30	45.30	+3.50	1	3921
13:06:49	45.30	45.35	45.30	+3.50	2	3920
13:06:46	45.30	45.35	45.35	+3.55	1	3918
13:06:46	45.30	45.35	45.35	+3.55	1	3917
13:06:30	45.25	45.30	45.30	+3.50	1	3916
13:06:26	45.25	45.30	45.30	+3.50	2	3915
13:06:15	45.25	45.30	45.30	+3.50	1	3913
13:06:15	45.20	45.30	45.30	+3.50	17	3912
13:06:15	45.20	45.30	45.30	+3.50	1	3895
13:06:15	45.20	45.25	45.25	+3.45	5	3894
13:06:10	45.20	45.30	45.30	+3.50	4	3889
13:06:08	45.20	45.25	45.25	+3.45	1	3885
13:05:31	45.20	45.25	45.25	+3.45	5	3884
13:05:30	45.20	45.30	45.20	+3.40	6	3879
13:04:55	45.20	45.25	45.25	+3.45	2	3873
13:04:49	45.20	45.30	45.20	+3.40	1	3871
13:04:37	45.20	45.30	45.20	+3.40	1	3870
13:04:22	45.20	45.30	45.20	+3.40	1	3869
13:03:20	45.30	45.35	45.30	+3.50	1	3868
13:03:00	45.30	45.40	45.30	+3.50	3	3867
13:02:45	45.30	45.35	45.35	+3.55	1	3864
13:01:53	45.30	45.45	45.30	+3.50	1	3863
13:01:41	45.30	45.35	45.30	+3.50	1	3862
13:01:31	45.35	45.40	45.35	+3.55	2	3861
13:01:12	45.30	45.45	45.45	+3.65	1	3859
13:00:54	45.40	45.45	45.40	+3.60	1	3858
13:00:54	45.30	45.40	45.40	+3.60	1	3857
13:00:25	45.30	45.45	45.30	+3.50	1	3856
13:00:08	45.30	45.45	45.30	+3.50	2	3855
12:59:33	45.30	45.45	45.30	+3.50	1	3853
12:59:21	45.35	45.45	45.35	+3.55	1	3852
12:58:40	45.30	45.50	45.30	+3.50	1	3851
12:58:39	45.20	45.25	45.50	+3.70	39	3850
12:58:39	45.20	45.25	45.45	+3.65	4	3811
12:58:39	45.20	45.25	45.40	+3.60	7	3807
12:58:39	45.20	45.25	45.35	+3.55	6	3800
12:58:39	45.20	45.25	45.30	+3.50	7	3794
12:58:39	45.20	45.25	45.25	+3.45	7	3787
12:58:12	45.25	45.35	45.25	+3.45	6	3780
12:58:12	45.25	45.30	45.25	+3.45	1	3774
12:58:03	45.25	45.35	45.25	+3.45	2	3773
12:57:46	45.30	45.35	45.30	+3.50	2	3771
12:57:46	45.25	45.30	45.30	+3.50	3	3769
12:57:19	45.30	45.40	45.30	+3.50	1	3766
12:57:11	45.35	45.40	45.35	+3.55	1	3765
12:57:03	45.35	45.40	45.35	+3.55	2	3764
12:56:54	45.25	45.40	45.25	+3.45	1	3762
12:56:12	45.20	45.45	45.20	+3.40	1	3761
12:56:09	45.10	45.25	45.50	+3.70	8	3760
12:56:09	45.10	45.25	45.45	+3.65	16	3752
12:56:09	45.10	45.25	45.40	+3.60	12	3736
12:56:09	45.10	45.25	45.35	+3.55	5	3724
12:56:09	45.10	45.25	45.30	+3.50	4	3719
12:56:09	45.10	45.25	45.25	+3.45	5	3715
12:56:00	45.10	45.15	45.15	+3.35	1	3710
12:55:49	45.10	45.20	45.25	+3.45	1	3709
12:55:49	45.10	45.20	45.20	+3.40	2	3708
12:55:49	45.10	45.20	45.10	+3.30	4	3706
12:55:46	45.20	45.25	45.20	+3.40	13	3702
12:55:46	45.15	45.20	45.20	+3.40	3	3689
12:55:37	45.15	45.20	45.20	+3.40	1	3686
12:55:32	45.10	45.15	45.15	+3.35	4	3685
12:55:27	45.10	45.15	45.15	+3.35	2	3681
12:55:19	45.10	45.15	45.10	+3.30	1	3679
12:55:13	45.10	45.15	45.10	+3.30	1	3678
12:54:55	45.10	45.15	45.10	+3.30	4	3677
12:54:55	45.10	45.15	45.10	+3.30	5	3673
12:54:44	45.10	45.15	45.10	+3.30	1	3668
12:54:07	45.05	45.10	45.10	+3.30	1	3667
12:53:31	45.10	45.15	45.10	+3.30	3	3666
12:53:08	45.10	45.15	45.15	+3.35	1	3663
12:52:57	45.05	45.10	45.10	+3.30	12	3662
12:52:10	45.00	45.05	45.05	+3.25	1	3650
12:52:04	45.00	45.05	45.05	+3.25	1	3649
12:52:03	45.00	45.05	45.05	+3.25	1	3648
12:51:42	45.00	45.05	45.05	+3.25	3	3647
12:51:42	45.00	45.05	45.05	+3.25	2	3644
12:51:31	45.00	45.05	45.05	+3.25	10	3642
12:51:23	45.00	45.05	45.00	+3.20	1	3632
12:51:16	45.00	45.05	45.05	+3.25	1	3631
12:51:07	45.00	45.05	45.05	+3.25	1	3630
12:50:40	45.00	45.05	45.05	+3.25	1	3629
12:50:15	45.00	45.05	45.05	+3.25	5	3628
12:50:14	45.00	45.05	45.05	+3.25	5	3623
12:50:06	45.00	45.05	45.05	+3.25	2	3618
12:50:06	45.00	45.05	45.05	+3.25	1	3616
12:49:59	45.00	45.05	45.00	+3.20	1	3615
12:49:54	45.00	45.05	45.00	+3.20	2	3614
12:49:29	45.00	45.05	45.00	+3.20	1	3612
12:49:11	45.00	45.05	45.00	+3.20	1	3611
12:49:05	45.00	45.05	45.00	+3.20	1	3610
12:48:45	45.00	45.05	45.00	+3.20	2	3609
12:48:37	45.00	45.05	45.00	+3.20	2	3607
12:48:14	45.00	45.05	45.00	+3.20	3	3605
12:48:12	45.00	45.05	45.05	+3.25	1	3602
12:47:51	45.00	45.05	45.00	+3.20	2	3601
12:47:19	45.00	45.05	45.00	+3.20	1	3599
12:46:54	45.00	45.05	45.00	+3.20	1	3598
12:46:41	45.00	45.05	45.00	+3.20	2	3597
12:46:38	45.00	45.05	45.00	+3.20	5	3595
12:46:32	45.00	45.05	45.00	+3.20	1	3590
12:46:11	45.00	45.05	45.00	+3.20	2	3589
12:46:01	45.00	45.05	45.05	+3.25	1	3587
12:45:52	45.00	45.05	45.05	+3.25	1	3586
12:45:45	45.00	45.05	45.00	+3.20	2	3585
12:45:44	45.00	45.05	45.00	+3.20	1	3583
12:45:40	45.00	45.05	45.00	+3.20	8	3582
12:45:33	45.00	45.05	45.00	+3.20	1	3574
12:45:30	45.00	45.05	45.00	+3.20	10	3573
12:45:22	45.00	45.05	45.00	+3.20	13	3563
12:44:55	45.00	45.05	45.00	+3.20	2	3550
12:44:53	45.00	45.05	45.00	+3.20	1	3548
12:44:42	45.00	45.05	45.00	+3.20	1	3547
12:44:40	45.00	45.05	45.05	+3.25	1	3546
12:44:21	45.05	45.10	45.05	+3.25	15	3545
12:44:11	45.10	45.15	45.10	+3.30	1	3530
12:43:46	45.10	45.15	45.15	+3.35	1	3529
12:43:46	45.05	45.10	45.10	+3.30	10	3528
12:43:46	45.05	45.10	45.10	+3.30	10	3518
12:43:33	45.10	45.20	45.10	+3.30	11	3508
12:43:27	45.10	45.20	45.10	+3.30	1	3497
12:43:17	45.15	45.20	45.15	+3.35	2	3496
12:42:49	45.10	45.20	45.20	+3.40	4	3494
12:42:48	45.10	45.20	45.20	+3.40	1	3490
12:41:58	45.10	45.15	45.15	+3.35	2	3489
12:41:58	45.10	45.15	45.15	+3.35	1	3487
12:41:55	45.15	45.20	45.15	+3.35	2	3486
12:41:50	45.10	45.15	45.15	+3.35	1	3484
12:41:50	45.05	45.10	45.10	+3.30	6	3483
12:41:27	45.05	45.10	45.10	+3.30	1	3477
12:41:17	45.10	45.15	45.10	+3.30	1	3476
12:40:53	45.15	45.20	45.15	+3.35	1	3475
12:40:52	45.15	45.20	45.20	+3.40	1	3474
12:40:49	45.15	45.20	45.15	+3.35	1	3473
12:40:48	45.15	45.20	45.15	+3.35	1	3472
12:40:41	45.15	45.20	45.15	+3.35	1	3471
12:40:15	45.20	45.30	45.20	+3.40	2	3470
12:40:00	45.20	45.35	45.20	+3.40	1	3468
12:39:38	45.20	45.25	45.20	+3.40	2	3467
12:39:36	45.20	45.25	45.20	+3.40	2	3465
12:39:20	45.20	45.30	45.20	+3.40	3	3463
12:39:09	45.15	45.35	45.15	+3.35	4	3460
12:38:57	45.15	45.35	45.15	+3.35	1	3456
12:38:41	45.15	45.25	45.25	+3.45	1	3455
12:38:40	45.15	45.25	45.15	+3.35	3	3454
12:38:29	45.15	45.25	45.30	+3.50	2	3451
12:38:29	45.15	45.25	45.25	+3.45	1	3449
12:38:29	45.20	45.35	45.20	+3.40	11	3448
12:38:29	45.20	45.35	45.20	+3.40	1	3437
12:38:29	45.20	45.40	45.20	+3.40	3	3436
12:37:58	45.15	45.60	45.15	+3.35	1	3433
12:37:57	45.30	45.60	45.60	+3.80	1	3432
12:37:56	45.50	45.60	45.50	+3.70	32	3431
12:37:56	45.50	45.60	45.50	+3.70	50	3399
12:37:54	45.50	45.65	45.65	+3.85	1	3349
12:37:52	45.50	45.65	45.50	+3.70	1	3348
12:37:44	45.50	45.65	45.50	+3.70	1	3347
12:37:43	45.50	45.65	45.65	+3.85	1	3346
12:37:31	45.50	45.70	45.70	+3.90	1	3345
12:37:22	45.50	45.70	45.70	+3.90	3	3344
12:37:22	45.50	45.60	45.60	+3.80	5	3341
12:37:22	45.50	45.55	45.55	+3.75	1	3336
12:37:22	45.50	45.55	45.50	+3.70	1	3335
12:37:22	45.50	45.55	45.55	+3.75	1	3334
12:37:22	45.10	45.15	45.50	+3.70	10	3333
12:37:22	45.10	45.15	45.45	+3.65	3	3323
12:37:22	45.10	45.15	45.40	+3.60	5	3320
12:37:22	45.10	45.15	45.35	+3.55	4	3315
12:37:22	45.10	45.15	45.30	+3.50	19	3311
12:37:22	45.10	45.15	45.25	+3.45	6	3292
12:37:22	45.10	45.15	45.20	+3.40	17	3286
12:37:22	45.10	45.15	45.15	+3.35	3	3269
12:37:17	45.15	45.20	45.15	+3.35	2	3266
12:37:15	45.15	45.20	45.15	+3.35	1	3264
12:37:10	45.15	45.20	45.15	+3.35	1	3263
12:37:04	45.15	45.20	45.15	+3.35	1	3262
12:37:04	45.10	45.15	45.15	+3.35	2	3261
12:36:24	45.15	45.20	45.15	+3.35	2	3259
12:36:19	45.15	45.20	45.15	+3.35	3	3257
12:35:47	45.10	45.20	45.10	+3.30	2	3254
12:35:39	45.05	45.10	45.10	+3.30	5	3252
12:35:16	45.10	45.15	45.10	+3.30	1	3247
12:35:12	45.00	45.20	45.00	+3.20	15	3246
12:35:12	45.00	45.20	45.00	+3.20	1	3231
12:35:08	45.00	45.05	45.05	+3.25	6	3230
12:35:08	45.10	45.25	45.05	+3.25	10	3224
12:35:08	45.10	45.25	45.10	+3.30	4	3214
12:35:03	45.05	45.20	45.20	+3.40	2	3210
12:35:03	45.05	45.10	45.10	+3.30	1	3208
12:35:01	45.05	45.10	45.10	+3.30	1	3207
12:34:48	45.10	45.25	45.10	+3.30	1	3206
12:34:42	45.10	45.25	45.10	+3.30	5	3205
12:34:39	45.10	45.20	45.25	+3.45	4	3200
12:34:39	45.10	45.20	45.20	+3.40	2	3196
12:34:15	45.05	45.20	45.05	+3.25	1	3194
12:33:49	45.10	45.25	45.10	+3.30	6	3193
12:33:39	45.15	45.25	45.10	+3.30	2	3187
12:33:39	45.15	45.25	45.15	+3.35	4	3185
12:33:37	45.25	45.30	45.25	+3.45	4	3181
12:33:12	45.25	45.30	45.30	+3.50	5	3177
12:33:12	45.25	45.30	45.25	+3.45	2	3172
12:33:09	45.25	45.30	45.25	+3.45	1	3170
12:33:05	45.30	45.35	45.30	+3.50	8	3169
12:33:04	45.30	45.35	45.30	+3.50	2	3161
12:33:01	45.30	45.35	45.30	+3.50	2	3159
12:32:51	45.35	45.40	45.35	+3.55	1	3157
12:32:36	45.40	45.45	45.40	+3.60	1	3156
12:32:29	45.40	45.45	45.40	+3.60	1	3155
12:32:25	45.45	45.50	45.45	+3.65	1	3154
12:32:23	45.40	45.50	45.40	+3.60	1	3153
12:32:21	45.40	45.50	45.50	+3.70	1	3152
12:32:20	45.40	45.50	45.40	+3.60	4	3151
12:32:17	45.40	45.50	45.50	+3.70	1	3147
12:32:16	45.40	45.50	45.50	+3.70	5	3146
12:32:14	45.45	45.50	45.40	+3.60	7	3141
12:32:14	45.45	45.50	45.45	+3.65	3	3134
12:32:12	45.45	45.50	45.45	+3.65	1	3131
12:32:12	45.45	45.50	45.45	+3.65	1	3130
12:32:04	45.40	45.45	45.45	+3.65	1	3129
12:32:04	45.40	45.45	45.45	+3.65	2	3128
12:32:04	45.35	45.40	45.40	+3.60	6	3126
12:32:02	45.35	45.40	45.35	+3.55	1	3120
12:31:45	45.35	45.40	45.40	+3.60	1	3119
12:31:44	45.35	45.45	45.35	+3.55	4	3118
12:31:39	45.40	45.45	45.40	+3.60	2	3114
12:31:35	45.35	45.40	45.45	+3.65	3	3112
12:31:35	45.35	45.40	45.40	+3.60	2	3109
12:31:30	45.35	45.40	45.35	+3.55	4	3107
12:31:17	45.30	45.40	45.30	+3.50	1	3103
12:31:17	45.30	45.40	45.30	+3.50	1	3102
12:31:17	45.25	45.30	45.30	+3.50	18	3101
12:31:16	45.25	45.30	45.25	+3.45	1	3083
12:31:05	45.15	45.25	45.25	+3.45	1	3082
12:31:05	45.10	45.20	45.20	+3.40	2	3081
12:31:05	45.10	45.15	45.15	+3.35	22	3079
12:31:05	45.05	45.10	45.10	+3.30	22	3057
12:30:56	45.05	45.10	45.10	+3.30	1	3035
12:30:51	45.05	45.10	45.10	+3.30	2	3034
12:30:35	45.05	45.15	45.15	+3.35	2	3032
12:30:30	45.05	45.10	45.10	+3.30	1	3030
12:30:17	45.05	45.15	45.05	+3.25	2	3029
12:30:10	45.05	45.15	45.05	+3.25	1	3027
12:30:08	45.10	45.20	45.10	+3.30	1	3026
12:29:57	45.15	45.20	45.15	+3.35	1	3025
12:29:57	45.05	45.15	45.15	+3.35	1	3024
12:29:46	44.90	45.15	45.15	+3.35	2	3023
12:29:35	45.15	45.25	45.15	+3.35	3	3021
12:29:35	45.10	45.15	45.15	+3.35	2	3018
12:29:29	45.10	45.15	45.15	+3.35	1	3016
12:29:16	45.15	45.30	45.15	+3.35	1	3015
12:29:11	45.20	45.40	45.20	+3.40	1	3014
12:29:09	45.25	45.40	45.25	+3.45	1	3013
12:29:08	45.20	45.40	45.40	+3.60	2	3012
12:29:01	45.20	45.45	45.45	+3.65	1	3010
12:28:46	45.20	45.50	45.50	+3.70	4	3009
12:28:42	45.50	45.60	45.50	+3.70	51	3005
12:28:42	45.50	45.60	45.50	+3.70	6	2954
12:28:42	45.50	45.60	45.50	+3.70	1	2948
12:28:39	45.50	45.80	45.50	+3.70	1	2947
12:28:38	45.50	45.80	45.50	+3.70	2	2946
12:28:36	45.50	45.80	45.50	+3.70	3	2944
12:28:36	45.60	45.80	45.60	+3.80	1	2941
12:28:36	45.50	45.60	45.60	+3.80	1	2940
12:28:34	45.50	45.60	45.60	+3.80	1	2939
12:28:33	45.50	45.60	45.50	+3.70	3	2938
12:28:31	45.50	45.60	45.50	+3.70	1	2935
12:28:31	45.50	45.60	45.50	+3.70	8	2934
12:28:30	45.50	45.60	45.50	+3.70	1	2926
12:28:26	45.50	45.60	45.50	+3.70	2	2925
12:28:21	45.50	45.65	45.50	+3.70	2	2923
12:28:21	45.50	45.65	45.50	+3.70	1	2921
12:28:21	45.65	45.70	45.65	+3.85	5	2920
12:28:20	45.50	45.70	45.50	+3.70	3	2915
12:28:19	45.50	45.75	45.50	+3.70	20	2912
12:28:19	45.50	45.75	45.50	+3.70	37	2892
12:28:19	45.50	45.75	45.75	+3.95	1	2855
12:28:19	45.55	45.75	45.55	+3.75	1	2854
12:28:19	45.60	45.75	45.60	+3.80	4	2853
12:28:18	45.60	45.75	45.60	+3.80	1	2849
12:28:18	45.60	45.80	45.60	+3.80	1	2848
12:28:18	45.75	45.80	45.80	+4.00	9	2847
12:28:18	45.75	45.80	45.75	+3.95	3	2838
12:28:18	45.55	45.80	45.80	+4.00	1	2835
12:28:18	45.50	45.80	45.80	+4.00	5	2834
12:28:18	45.50	45.70	45.75	+3.95	3	2829
12:28:18	45.50	45.70	45.70	+3.90	3	2826
12:28:18	45.60	45.65	45.70	+3.90	2	2823
12:28:18	45.60	45.65	45.65	+3.85	2	2821
12:28:18	45.60	45.65	45.65	+3.85	1	2819
12:28:18	45.50	45.60	45.60	+3.80	2	2818
12:28:18	45.50	45.60	45.50	+3.70	1	2816
12:28:18	45.50	45.60	45.50	+3.70	1	2815
12:28:18	45.50	45.55	45.55	+3.75	5	2814
12:28:18	44.70	44.75	45.50	+3.70	30	2809
12:28:18	44.70	44.75	45.45	+3.65	1	2779
12:28:18	44.70	44.75	45.40	+3.60	8	2778
12:28:18	44.70	44.75	45.30	+3.50	1	2770
12:28:18	44.70	44.75	45.25	+3.45	1	2769
12:28:18	44.70	44.75	45.20	+3.40	12	2768
12:28:18	44.70	44.75	45.05	+3.25	1	2756
12:28:18	44.70	44.75	45.00	+3.20	38	2755
12:28:18	44.70	44.75	44.95	+3.15	9	2717
12:28:18	44.70	44.75	44.90	+3.10	30	2708
12:28:18	44.70	44.75	44.85	+3.05	6	2678
12:28:18	44.70	44.75	44.80	+3.00	16	2672
12:28:18	44.70	44.75	44.75	+2.95	5	2656
12:28:15	44.70	44.75	44.75	+2.95	1	2651
12:27:58	44.65	44.75	44.75	+2.95	1	2650
12:27:50	44.65	44.75	44.75	+2.95	1	2649
12:27:45	44.65	44.80	44.80	+3.00	5	2648
12:27:37	44.70	44.85	44.70	+2.90	1	2643
12:27:35	44.80	44.85	44.80	+3.00	2	2642
12:27:33	44.85	44.90	44.85	+3.05	21	2640
12:27:33	44.85	44.90	44.85	+3.05	3	2619
12:27:29	44.85	44.90	44.85	+3.05	1	2616
12:27:26	44.85	44.90	44.90	+3.10	2	2615
12:27:24	44.85	44.95	44.85	+3.05	1	2613
12:27:15	44.85	44.95	44.85	+3.05	1	2612
12:27:13	44.85	44.95	44.95	+3.15	1	2611
12:27:08	44.85	44.90	44.90	+3.10	1	2610
12:27:06	44.95	45.00	44.95	+3.15	1	2609
12:27:05	44.95	45.00	44.95	+3.15	2	2608
12:27:05	44.85	44.95	44.95	+3.15	2	2606
12:26:59	44.85	44.90	44.90	+3.10	1	2604
12:26:59	44.90	45.00	44.90	+3.10	1	2603
12:26:58	44.85	44.95	44.95	+3.15	3	2602
12:26:58	44.85	44.90	44.90	+3.10	1	2599
12:26:53	44.90	44.95	44.90	+3.10	17	2598
12:26:53	44.80	44.85	44.90	+3.10	2	2581
12:26:53	44.80	44.85	44.85	+3.05	1	2579
12:26:47	44.85	44.90	44.85	+3.05	1	2578
12:26:42	44.85	44.95	44.95	+3.15	3	2577
12:26:40	44.90	44.95	44.90	+3.10	1	2574
12:26:38	44.80	44.90	44.90	+3.10	2	2573
12:26:37	44.80	44.95	44.95	+3.15	2	2571
12:26:31	44.80	44.85	44.85	+3.05	1	2569
12:26:31	44.70	44.80	44.80	+3.00	4	2568
12:26:31	44.80	44.85	44.80	+3.00	1	2564
12:26:30	44.85	44.95	44.85	+3.05	4	2563
12:26:28	44.85	44.95	44.85	+3.05	2	2559
12:26:27	44.85	44.95	44.95	+3.15	4	2557
12:26:26	44.85	44.95	44.85	+3.05	1	2553
12:26:25	44.85	44.95	44.85	+3.05	1	2552
12:26:25	44.80	44.90	44.90	+3.10	4	2551
12:26:25	44.80	44.85	44.85	+3.05	3	2547
12:26:17	44.70	44.80	44.80	+3.00	1	2544
12:26:13	44.75	44.85	44.75	+2.95	1	2543
12:26:13	44.55	44.80	44.80	+3.00	1	2542
12:26:13	44.55	44.80	44.80	+3.00	1	2541
12:26:13	44.55	44.80	44.80	+3.00	1	2540
12:26:13	44.55	44.80	44.80	+3.00	1	2539
12:26:13	44.55	44.80	44.80	+3.00	3	2538
12:26:13	44.55	44.65	44.65	+2.85	1	2535
12:26:13	44.55	44.60	44.60	+2.80	5	2534
12:26:13	44.50	44.60	44.50	+2.70	1	2529
12:26:13	44.50	44.55	44.55	+2.75	2	2528
12:26:13	44.50	44.55	44.50	+2.70	1	2526
12:26:13	44.00	44.15	44.50	+2.70	14	2525
12:26:13	44.00	44.15	44.45	+2.65	17	2511
12:26:13	44.00	44.15	44.40	+2.60	7	2494
12:26:13	44.00	44.15	44.35	+2.55	12	2487
12:26:13	44.00	44.15	44.30	+2.50	18	2475
12:26:13	44.00	44.15	44.25	+2.45	10	2457
12:26:13	44.00	44.15	44.20	+2.40	9	2447
12:26:13	44.00	44.15	44.15	+2.35	4	2438
12:26:11	44.10	44.15	44.10	+2.30	1	2434
12:26:07	44.10	44.15	44.10	+2.30	5	2433
12:26:05	44.10	44.15	44.10	+2.30	5	2428
12:25:56	44.10	44.15	44.10	+2.30	1	2423
12:25:41	44.00	44.10	44.10	+2.30	6	2422
12:25:39	44.00	44.10	44.10	+2.30	2	2416
12:25:27	44.00	44.10	44.10	+2.30	2	2414
12:25:13	44.10	44.20	44.10	+2.30	1	2412
12:24:28	44.05	44.20	44.20	+2.40	3	2411
12:24:28	44.05	44.20	44.20	+2.40	1	2408
12:24:26	44.10	44.20	44.10	+2.30	1	2407
12:24:25	44.05	44.15	44.15	+2.35	1	2406
12:24:25	44.00	44.15	44.15	+2.35	2	2405
12:24:25	44.00	44.15	44.15	+2.35	1	2403
12:24:25	44.00	44.10	44.10	+2.30	1	2402
12:24:18	44.00	44.15	44.00	+2.20	1	2401
12:24:15	44.00	44.15	44.00	+2.20	2	2400
12:24:09	44.00	44.15	44.00	+2.20	2	2398
12:24:02	44.00	44.15	44.00	+2.20	1	2396
12:24:00	43.95	44.00	44.00	+2.20	8	2395
12:23:39	43.85	43.95	43.95	+2.15	1	2387
12:23:39	43.85	43.95	43.95	+2.15	3	2386
12:23:20	43.85	43.95	43.85	+2.05	1	2383
12:23:17	43.80	44.00	44.00	+2.20	5	2382
12:23:08	43.90	44.00	43.85	+2.05	4	2377
12:23:08	43.90	44.00	43.90	+2.10	1	2373
12:23:02	44.00	44.05	44.00	+2.20	2	2372
12:23:02	44.00	44.10	44.00	+2.20	10	2370
12:22:58	44.05	44.10	44.05	+2.25	1	2360
12:22:57	44.00	44.10	44.00	+2.20	1	2359
12:22:50	44.00	44.10	44.00	+2.20	1	2358
12:22:31	44.05	44.10	44.05	+2.25	3	2357
12:22:26	44.05	44.15	44.15	+2.35	1	2354
12:22:07	44.15	44.20	44.15	+2.35	7	2353
12:22:07	44.15	44.20	44.15	+2.35	3	2346
12:22:03	44.15	44.20	44.15	+2.35	4	2343
12:21:51	44.20	44.25	44.20	+2.40	1	2339
12:21:47	44.20	44.25	44.25	+2.45	1	2338
12:21:40	44.20	44.25	44.25	+2.45	1	2337
12:21:30	44.15	44.25	44.25	+2.45	2	2336
12:21:28	44.20	44.25	44.20	+2.40	1	2334
12:21:25	44.20	44.25	44.25	+2.45	1	2333
12:21:15	44.15	44.25	44.30	+2.50	8	2332
12:21:15	44.15	44.25	44.25	+2.45	2	2324
12:20:56	44.05	44.20	44.30	+2.50	4	2322
12:20:56	44.05	44.20	44.25	+2.45	5	2318
12:20:56	44.05	44.20	44.20	+2.40	1	2313
12:20:54	44.05	44.15	44.15	+2.35	1	2312
12:20:54	44.15	44.25	44.15	+2.35	1	2311
12:20:51	44.15	44.20	44.20	+2.40	2	2310
12:20:47	44.15	44.20	44.15	+2.35	1	2308
12:20:40	44.05	44.15	44.15	+2.35	3	2307
12:20:28	44.15	44.25	44.15	+2.35	1	2304
12:20:24	44.15	44.35	44.15	+2.35	2	2303
12:20:20	44.15	44.35	44.15	+2.35	1	2301
12:20:17	44.15	44.35	44.15	+2.35	2	2300
12:20:17	44.15	44.35	44.15	+2.35	1	2298
12:20:15	44.15	44.35	44.15	+2.35	1	2297
12:20:14	44.05	44.20	44.30	+2.50	2	2296
12:20:14	44.05	44.20	44.25	+2.45	2	2294
12:20:14	44.05	44.20	44.20	+2.40	6	2292
12:20:10	44.05	44.10	44.10	+2.30	1	2286
12:20:10	44.00	44.05	44.05	+2.25	3	2285
12:20:10	44.05	44.20	44.05	+2.25	7	2282
12:20:05	44.05	44.10	44.10	+2.30	1	2275
12:20:00	44.00	44.05	44.05	+2.25	1	2274
12:20:00	44.05	44.10	44.05	+2.25	2	2273
12:19:57	44.05	44.10	44.05	+2.25	1	2271
12:19:50	43.95	44.00	44.00	+2.20	1	2270
12:19:50	43.95	44.00	44.00	+2.20	18	2269
12:19:49	43.95	44.00	44.00	+2.20	10	2251
12:19:40	43.95	44.00	44.00	+2.20	5	2241
12:19:40	43.95	44.00	44.00	+2.20	1	2236
12:19:31	43.85	43.90	44.00	+2.20	8	2235
12:19:31	43.85	43.90	43.95	+2.15	4	2227
12:19:31	43.85	43.90	43.90	+2.10	8	2223
12:19:10	43.80	43.85	43.85	+2.05	1	2215
12:19:09	43.75	43.80	43.90	+2.10	2	2214
12:19:09	43.75	43.80	43.85	+2.05	5	2212
12:19:09	43.75	43.80	43.80	+2.00	3	2207
12:18:45	43.80	43.85	43.80	+2.00	2	2204
12:18:35	43.75	43.85	43.75	+1.95	1	2202
12:18:32	43.75	43.85	43.75	+1.95	1	2201
12:18:29	43.75	43.80	43.80	+2.00	1	2200
12:18:01	43.80	43.85	43.70	+1.90	5	2199
12:18:01	43.80	43.85	43.75	+1.95	4	2194
12:18:01	43.80	43.85	43.80	+2.00	1	2190
12:17:55	43.80	43.85	43.85	+2.05	1	2189
12:17:45	43.60	43.70	43.90	+2.10	12	2188
12:17:45	43.60	43.70	43.85	+2.05	13	2176
12:17:45	43.60	43.70	43.80	+2.00	12	2163
12:17:45	43.60	43.70	43.75	+1.95	6	2151
12:17:45	43.60	43.70	43.70	+1.90	7	2145
12:17:40	43.60	43.70	43.60	+1.80	1	2138
12:17:29	43.45	43.60	43.70	+1.90	4	2137
12:17:29	43.45	43.60	43.65	+1.85	5	2133
12:17:29	43.45	43.60	43.60	+1.80	6	2128
12:17:17	43.35	43.50	43.60	+1.80	1	2122
12:17:17	43.35	43.50	43.55	+1.75	6	2121
12:17:17	43.35	43.50	43.50	+1.70	13	2115
12:17:14	43.35	43.50	43.35	+1.55	1	2102
12:17:03	43.35	43.50	43.35	+1.55	1	2101
12:17:02	43.20	43.30	43.45	+1.65	4	2100
12:17:02	43.20	43.30	43.40	+1.60	6	2096
12:17:02	43.20	43.30	43.35	+1.55	3	2090
12:17:02	43.20	43.30	43.30	+1.50	7	2087
12:16:47	43.20	43.25	43.25	+1.45	1	2080
12:16:47	43.20	43.25	43.25	+1.45	1	2079
12:16:37	43.25	43.30	43.25	+1.45	1	2078
12:16:26	43.20	43.30	43.30	+1.50	1	2077
12:16:16	43.30	43.35	43.30	+1.50	4	2076
12:15:59	43.30	43.35	43.35	+1.55	1	2072
12:15:41	43.35	43.45	43.35	+1.55	2	2071
12:15:13	43.40	43.45	43.35	+1.55	4	2069
12:15:13	43.40	43.45	43.40	+1.60	1	2065
12:14:58	43.35	43.50	43.35	+1.55	1	2064
12:14:56	43.45	43.50	43.45	+1.65	5	2063
12:14:54	43.45	43.50	43.45	+1.65	1	2058
12:14:53	43.35	43.45	43.45	+1.65	4	2057
12:14:49	43.35	43.45	43.35	+1.55	1	2053
12:14:38	43.45	43.55	43.45	+1.65	1	2052
12:14:15	43.45	43.55	43.45	+1.65	1	2051
12:14:04	43.45	43.60	43.45	+1.65	1	2050
12:14:03	43.45	43.50	43.60	+1.80	2	2049
12:14:03	43.45	43.50	43.55	+1.75	1	2047
12:14:03	43.45	43.50	43.50	+1.70	2	2046
12:13:57	43.45	43.50	43.50	+1.70	1	2044
12:13:52	43.40	43.55	43.55	+1.75	5	2043
12:13:41	43.55	43.60	43.55	+1.75	9	2038
12:13:41	43.55	43.60	43.55	+1.75	1	2029
12:13:34	43.50	43.55	43.55	+1.75	2	2028
12:13:29	43.50	43.55	43.50	+1.70	1	2026
12:13:29	43.40	43.50	43.50	+1.70	25	2025
12:13:28	43.40	43.50	43.50	+1.70	1	2000
12:13:28	43.35	43.45	43.45	+1.65	2	1999
12:13:28	43.35	43.45	43.45	+1.65	7	1997
12:13:27	43.35	43.40	43.40	+1.60	6	1990
12:13:27	43.35	43.40	43.40	+1.60	10	1984
12:13:22	43.30	43.35	43.35	+1.55	1	1974
12:13:16	43.35	43.40	43.35	+1.55	5	1973
12:13:15	43.35	43.40	43.40	+1.60	1	1968
12:13:07	43.30	43.35	43.35	+1.55	6	1967
12:13:04	43.30	43.35	43.35	+1.55	1	1961
12:13:02	43.30	43.35	43.30	+1.50	1	1960
12:12:53	43.25	43.30	43.30	+1.50	1	1959
12:12:53	43.25	43.30	43.30	+1.50	1	1958
12:12:45	43.25	43.30	43.30	+1.50	5	1957
12:12:12	43.20	43.30	43.20	+1.40	1	1952
12:12:10	43.20	43.30	43.20	+1.40	1	1951
12:12:10	43.15	43.20	43.20	+1.40	32	1950
12:12:05	43.10	43.15	43.15	+1.35	3	1918
12:11:52	43.05	43.15	43.15	+1.35	2	1915
12:11:52	43.05	43.15	43.15	+1.35	1	1913
12:11:52	43.05	43.10	43.10	+1.30	1	1912
12:11:45	43.05	43.10	43.10	+1.30	2	1911
12:11:45	43.05	43.10	43.10	+1.30	2	1909
12:11:25	43.00	43.05	43.05	+1.25	1	1907
12:11:25	43.05	43.10	43.10	+1.30	1	1906
12:11:24	43.00	43.05	43.05	+1.25	7	1905
12:11:24	42.95	43.05	43.05	+1.25	1	1898
12:11:24	42.95	43.00	43.00	+1.20	118	1897
12:11:24	42.95	43.00	43.00	+1.20	2	1779
12:11:24	42.95	43.00	43.00	+1.20	11	1777
12:11:24	42.80	42.95	42.95	+1.15	32	1766
12:11:23	42.85	42.90	42.85	+1.05	1	1734
12:10:28	42.80	42.90	42.90	+1.10	20	1733
12:10:10	42.75	42.80	42.80	+1.00	1	1713
12:09:34	42.75	42.80	42.80	+1.00	2	1712
12:09:32	42.75	42.80	42.80	+1.00	1	1710
12:06:42	42.70	42.85	42.90	+1.10	3	1709
12:06:42	42.70	42.85	42.85	+1.05	6	1706
12:06:11	42.70	42.85	42.85	+1.05	1	1700
12:06:08	42.70	42.85	42.85	+1.05	4	1699
12:05:29	42.70	42.85	42.85	+1.05	1	1695
12:05:11	42.70	42.85	42.85	+1.05	3	1694
12:04:41	42.70	42.85	42.85	+1.05	5	1691
12:04:20	42.70	42.85	42.85	+1.05	1	1686
12:04:04	42.70	42.80	42.85	+1.05	9	1685
12:04:04	42.70	42.80	42.80	+1.00	1	1676
12:03:35	42.70	42.85	42.85	+1.05	5	1675
12:03:17	42.55	42.70	42.80	+1.00	1	1670
12:03:17	42.55	42.70	42.70	+0.90	4	1669
12:03:00	42.65	42.85	42.85	+1.05	4	1665
12:02:43	42.70	42.85	42.85	+1.05	3	1661
12:02:26	42.70	42.80	42.85	+1.05	1	1658
12:02:26	42.70	42.80	42.80	+1.00	1	1657
12:02:12	42.65	42.80	42.85	+1.05	1	1656
12:02:12	42.65	42.80	42.80	+1.00	7	1655
12:01:50	42.65	42.80	42.80	+1.00	5	1648
12:01:36	42.60	42.75	42.80	+1.00	8	1643
12:01:36	42.60	42.75	42.75	+0.95	2	1635
12:01:18	42.50	42.65	42.75	+0.95	5	1633
12:01:18	42.50	42.65	42.70	+0.90	3	1628
12:01:18	42.50	42.65	42.65	+0.85	1	1625
11:59:23	42.50	42.65	42.50	+0.70	11	1624
11:56:40	42.65	42.70	42.70	+0.90	1	1613
11:56:24	42.55	42.70	42.70	+0.90	1	1612
11:56:24	42.55	42.70	42.70	+0.90	1	1611
11:56:24	42.50	42.60	42.60	+0.80	1	1610
11:56:19	42.50	42.60	42.60	+0.80	1	1609
11:56:03	42.40	42.50	42.50	+0.70	1	1608
11:56:03	42.40	42.50	42.50	+0.70	3	1607
11:56:03	42.40	42.45	42.45	+0.65	8	1604
11:56:03	42.30	42.35	42.40	+0.60	7	1596
11:56:03	42.30	42.35	42.35	+0.55	3	1589
11:56:01	42.30	42.35	42.35	+0.55	1	1586
11:55:58	42.30	42.35	42.35	+0.55	2	1585
11:55:45	42.30	42.35	42.35	+0.55	1	1583
11:55:31	42.30	42.35	42.35	+0.55	1	1582
11:55:28	42.30	42.35	42.30	+0.50	2	1581
11:55:20	42.30	42.35	42.30	+0.50	1	1579
11:55:16	42.30	42.35	42.30	+0.50	2	1578
11:53:57	42.30	42.40	42.30	+0.50	4	1576
11:53:19	42.30	42.40	42.30	+0.50	3	1572
11:52:50	42.30	42.40	42.30	+0.50	3	1569
11:52:44	42.30	42.40	42.30	+0.50	3	1566
11:52:38	42.30	42.40	42.30	+0.50	2	1563
11:52:13	42.35	42.40	42.35	+0.55	3	1561
11:51:21	42.35	42.40	42.40	+0.60	1	1558
11:50:54	42.35	42.40	42.40	+0.60	1	1557
11:50:42	42.35	42.40	42.40	+0.60	2	1556
11:50:18	42.35	42.40	42.40	+0.60	1	1554
11:50:15	42.40	42.45	42.40	+0.60	31	1553
11:50:15	42.40	42.45	42.40	+0.60	2	1522
11:50:15	42.40	42.45	42.40	+0.60	17	1520
11:50:15	42.40	42.45	42.40	+0.60	12	1503
11:49:51	42.40	42.45	42.45	+0.65	1	1491
11:48:17	42.45	42.50	42.45	+0.65	26	1490
11:46:39	42.45	42.50	42.50	+0.70	1	1464
11:45:52	42.45	42.50	42.45	+0.65	1	1463
11:44:19	42.45	42.50	42.45	+0.65	2	1462
11:44:07	42.45	42.55	42.45	+0.65	3	1460
11:44:06	42.50	42.55	42.50	+0.70	34	1457
11:44:06	42.55	42.60	42.55	+0.75	45	1423
11:42:18	42.55	42.60	42.60	+0.80	1	1378
11:37:49	42.55	42.60	42.60	+0.80	2	1377
11:37:00	42.55	42.60	42.60	+0.80	1	1375
11:36:45	42.55	42.60	42.55	+0.75	10	1374
11:36:03	42.55	42.60	42.60	+0.80	1	1364
11:36:00	42.60	42.65	42.60	+0.80	4	1363
11:35:52	42.60	42.65	42.60	+0.80	1	1359
11:35:45	42.60	42.65	42.60	+0.80	1	1358
11:35:33	42.60	42.65	42.60	+0.80	5	1357
11:35:29	42.60	42.65	42.60	+0.80	1	1352
11:34:41	42.60	42.70	42.70	+0.90	1	1351
11:34:30	42.60	42.70	42.70	+0.90	2	1350
11:34:25	42.60	42.65	42.65	+0.85	2	1348
11:34:22	42.60	42.70	42.60	+0.80	22	1346
11:33:54	42.65	42.75	42.65	+0.85	1	1324
11:32:59	42.65	42.75	42.65	+0.85	3	1323
11:32:37	42.65	42.75	42.75	+0.95	1	1320
11:32:24	42.70	42.75	42.70	+0.90	1	1319
11:30:53	42.70	42.75	42.75	+0.95	1	1318
11:27:50	42.70	42.75	42.75	+0.95	4	1317
11:27:40	42.70	42.75	42.75	+0.95	2	1313
11:27:27	42.65	42.75	42.75	+0.95	1	1311
11:27:13	42.70	42.75	42.70	+0.90	1	1310
11:27:13	42.70	42.75	42.70	+0.90	1	1309
11:23:33	42.70	42.75	42.75	+0.95	3	1308
11:22:35	42.70	42.80	42.80	+1.00	5	1305
11:20:52	42.70	42.80	42.80	+1.00	2	1300
11:17:14	42.70	42.80	42.80	+1.00	1	1298
11:15:30	42.65	42.80	42.65	+0.85	2	1297
11:14:12	42.65	42.80	42.65	+0.85	1	1295
11:11:45	42.65	42.80	42.80	+1.00	5	1294
11:11:26	42.65	42.75	42.80	+1.00	1	1289
11:11:26	42.65	42.75	42.75	+0.95	1	1288
11:09:39	42.75	42.80	42.75	+0.95	1	1287
11:09:38	42.75	42.80	42.75	+0.95	5	1286
11:08:32	42.65	42.80	42.80	+1.00	1	1281
11:08:15	42.75	42.80	42.75	+0.95	3	1280
11:08:15	42.75	42.80	42.75	+0.95	2	1277
11:07:42	42.65	42.75	42.75	+0.95	5	1275
11:05:21	42.60	42.75	42.75	+0.95	1	1270
11:04:28	42.65	42.75	42.65	+0.85	1	1269
11:03:16	42.65	42.75	42.65	+0.85	1	1268
11:02:35	42.65	42.75	42.75	+0.95	1	1267
11:02:01	42.65	42.75	42.75	+0.95	1	1266
11:01:50	42.70	42.75	42.70	+0.90	2	1265
11:01:49	42.70	42.75	42.75	+0.95	1	1263
11:00:46	42.75	42.80	42.75	+0.95	1	1262
10:59:37	42.80	42.85	42.80	+1.00	1	1261
10:59:22	42.80	42.85	42.80	+1.00	1	1260
10:59:12	42.80	42.85	42.85	+1.05	1	1259
10:58:46	42.75	42.80	42.80	+1.00	3	1258
10:58:02	42.80	42.85	42.80	+1.00	6	1255
10:55:52	42.80	42.85	42.85	+1.05	1	1249
10:55:32	42.80	42.85	42.80	+1.00	2	1248
10:54:33	42.80	42.85	42.85	+1.05	2	1246
10:53:55	42.80	42.85	42.85	+1.05	5	1244
10:53:11	42.80	42.85	42.85	+1.05	1	1239
10:52:48	42.80	42.85	42.80	+1.00	1	1238
10:50:50	42.80	42.85	42.85	+1.05	1	1237
10:50:46	42.70	42.80	42.80	+1.00	1	1236
10:49:57	42.85	42.95	42.85	+1.05	5	1235
10:49:57	42.85	42.95	42.85	+1.05	1	1230
10:49:56	42.75	42.85	42.85	+1.05	19	1229
10:49:56	42.70	42.85	42.85	+1.05	2	1210
10:49:56	42.70	42.85	42.85	+1.05	7	1208
10:49:44	42.75	42.85	42.85	+1.05	1	1201
10:49:38	42.75	42.80	42.80	+1.00	2	1200
10:49:38	42.75	42.80	42.80	+1.00	1	1198
10:49:31	42.70	42.80	42.85	+1.05	5	1197
10:49:31	42.70	42.80	42.80	+1.00	13	1192
10:49:09	42.70	42.80	42.80	+1.00	4	1179
10:47:59	42.65	42.75	42.80	+1.00	1	1175
10:47:59	42.65	42.75	42.75	+0.95	2	1174
10:47:33	42.60	42.65	42.65	+0.85	1	1172
10:47:22	42.60	42.75	42.75	+0.95	1	1171
10:47:15	42.70	42.80	42.70	+0.90	1	1170
10:46:58	42.65	42.80	42.65	+0.85	1	1169
10:46:58	42.65	42.80	42.65	+0.85	4	1168
10:45:05	42.70	42.85	42.85	+1.05	2	1164
10:44:58	42.70	42.75	42.75	+0.95	1	1162
10:44:50	42.70	42.75	42.75	+0.95	1	1161
10:44:50	42.70	42.75	42.75	+0.95	1	1160
10:44:44	42.70	42.85	42.85	+1.05	1	1159
10:44:31	42.75	42.90	42.75	+0.95	1	1158
10:44:31	42.80	42.90	42.80	+1.00	1	1157
10:44:22	42.70	42.90	42.70	+0.90	2	1156
10:44:14	42.80	42.90	42.80	+1.00	1	1154
10:43:37	42.80	42.85	42.90	+1.10	6	1153
10:43:37	42.80	42.85	42.85	+1.05	4	1147
10:42:49	42.80	42.85	42.85	+1.05	1	1143
10:42:06	42.85	42.90	42.85	+1.05	1	1142
10:42:06	42.85	42.90	42.85	+1.05	1	1141
10:41:45	42.85	42.90	42.90	+1.10	1	1140
10:41:19	42.85	42.90	42.85	+1.05	1	1139
10:41:08	42.85	42.90	42.85	+1.05	5	1138
10:40:54	42.85	42.95	42.85	+1.05	2	1133
10:40:50	42.85	42.95	42.85	+1.05	1	1131
10:40:15	42.90	42.95	42.90	+1.10	1	1130
10:40:12	42.85	42.90	42.90	+1.10	4	1129
10:40:12	42.85	42.90	42.90	+1.10	1	1125
10:40:12	42.85	42.90	42.90	+1.10	2	1124
10:40:12	42.85	42.90	42.90	+1.10	12	1122
10:40:06	42.80	42.85	42.85	+1.05	1	1110
10:39:52	42.80	42.85	42.85	+1.05	3	1109
10:39:45	42.75	42.80	42.80	+1.00	10	1106
10:39:27	42.65	42.75	42.75	+0.95	4	1096
10:39:20	42.65	42.70	42.70	+0.90	1	1092
10:38:40	42.55	42.65	42.65	+0.85	2	1091
10:38:10	42.65	42.75	42.65	+0.85	2	1089
10:37:36	42.70	42.80	42.70	+0.90	5	1087
10:37:26	42.75	42.80	42.75	+0.95	2	1082
10:36:04	42.75	42.90	42.75	+0.95	1	1080
10:36:01	42.75	42.85	42.85	+1.05	1	1079
10:35:29	42.75	42.90	42.90	+1.10	2	1078
10:35:05	42.85	42.90	42.85	+1.05	1	1076
10:35:05	42.70	42.85	42.85	+1.05	2	1075
10:34:43	42.70	42.85	42.85	+1.05	1	1073
10:34:32	42.65	42.85	42.90	+1.10	1	1072
10:34:32	42.65	42.85	42.85	+1.05	4	1071
10:34:26	42.85	42.90	42.85	+1.05	3	1067
10:34:12	42.90	42.95	42.90	+1.10	1	1064
10:34:01	42.90	42.95	42.90	+1.10	2	1063
10:33:48	42.90	42.95	42.90	+1.10	1	1061
10:33:41	42.90	42.95	42.95	+1.15	1	1060
10:33:37	42.85	42.95	42.95	+1.15	2	1059
10:33:24	42.85	43.00	43.00	+1.20	1	1057
10:33:20	42.90	43.00	43.00	+1.20	1	1056
10:33:18	42.90	43.00	42.90	+1.10	1	1055
10:33:18	42.90	43.00	43.00	+1.20	1	1054
10:33:12	42.90	43.00	43.00	+1.20	1	1053
10:33:10	42.90	43.00	42.90	+1.10	1	1052
10:33:08	42.90	43.00	43.00	+1.20	3	1051
10:33:07	42.90	43.00	42.90	+1.10	2	1048
10:33:03	42.90	43.00	42.90	+1.10	1	1046
10:33:02	42.90	43.00	43.00	+1.20	2	1045
10:33:02	42.90	43.00	43.00	+1.20	7	1043
10:33:02	42.85	42.95	42.95	+1.15	8	1036
10:33:02	42.85	42.90	42.90	+1.10	10	1028
10:33:02	42.80	42.85	42.85	+1.05	4	1018
10:33:02	42.80	42.85	42.85	+1.05	5	1014
10:32:50	42.70	42.80	42.80	+1.00	2	1009
10:32:47	42.70	42.80	42.80	+1.00	5	1007
10:32:30	42.65	42.70	42.70	+0.90	5	1002
10:32:30	42.65	42.70	42.70	+0.90	5	997
10:32:16	42.55	42.65	42.65	+0.85	9	992
10:32:16	42.50	42.60	42.60	+0.80	16	983
10:32:16	42.50	42.60	42.60	+0.80	2	967
10:32:15	42.50	42.60	42.60	+0.80	1	965
10:32:07	42.50	42.60	42.60	+0.80	5	964
10:31:58	42.50	42.60	42.60	+0.80	2	959
10:31:58	42.45	42.55	42.55	+0.75	14	957
10:31:58	42.45	42.55	42.55	+0.75	4	943
10:31:58	42.40	42.50	42.50	+0.70	24	939
10:31:58	42.40	42.50	42.50	+0.70	10	915
10:31:27	42.40	42.50	42.50	+0.70	5	905
10:31:20	42.40	42.50	42.50	+0.70	1	900
10:31:06	42.40	42.50	42.50	+0.70	8	899
10:30:45	42.40	42.50	42.50	+0.70	5	891
10:29:48	42.40	42.50	42.50	+0.70	1	886
10:29:22	42.40	42.50	42.50	+0.70	1	885
10:29:19	42.40	42.50	42.50	+0.70	3	884
10:28:58	42.40	42.50	42.50	+0.70	1	881
10:28:48	42.40	42.50	42.40	+0.60	3	880
10:28:40	42.40	42.50	42.50	+0.70	10	877
10:28:21	42.40	42.50	42.50	+0.70	5	867
10:28:05	42.40	42.45	42.45	+0.65	1	862
10:28:02	42.40	42.50	42.50	+0.70	1	861
10:28:00	42.40	42.45	42.45	+0.65	1	860
10:27:31	42.40	42.50	42.50	+0.70	2	859
10:27:03	42.40	42.45	42.45	+0.65	5	857
10:26:48	42.35	42.45	42.45	+0.65	2	852
10:26:31	42.35	42.45	42.45	+0.65	5	850
10:26:21	42.35	42.45	42.45	+0.65	1	845
10:26:20	42.35	42.45	42.45	+0.65	2	844
10:25:42	42.35	42.45	42.45	+0.65	5	842
10:25:09	42.35	42.40	42.45	+0.65	1	837
10:25:09	42.35	42.40	42.40	+0.60	1	836
10:24:45	42.40	42.45	42.40	+0.60	1	835
10:24:44	42.40	42.45	42.45	+0.65	1	834
10:24:27	42.35	42.45	42.45	+0.65	1	833
10:24:27	42.40	42.45	42.40	+0.60	1	832
10:24:05	42.40	42.45	42.45	+0.65	3	831
10:23:00	42.40	42.45	42.45	+0.65	2	828
10:22:36	42.40	42.45	42.45	+0.65	1	826
10:22:03	42.40	42.45	42.45	+0.65	3	825
10:21:47	42.40	42.45	42.45	+0.65	2	822
10:21:30	42.40	42.45	42.40	+0.60	1	820
10:21:20	42.40	42.45	42.45	+0.65	3	819
10:21:04	42.40	42.45	42.40	+0.60	2	816
10:20:38	42.45	42.50	42.45	+0.65	1	814
10:20:37	42.45	42.50	42.50	+0.70	10	813
10:20:12	42.40	42.45	42.50	+0.70	1	803
10:20:12	42.40	42.45	42.45	+0.65	3	802
10:19:53	42.40	42.45	42.45	+0.65	1	799
10:19:15	42.40	42.45	42.45	+0.65	3	798
10:19:01	42.40	42.45	42.45	+0.65	2	795
10:18:46	42.40	42.45	42.50	+0.70	4	793
10:18:46	42.40	42.45	42.45	+0.65	2	789
10:18:32	42.45	42.50	42.45	+0.65	1	787
10:18:15	42.45	42.50	42.45	+0.65	1	786
10:18:11	42.45	42.50	42.50	+0.70	1	785
10:18:09	42.45	42.50	42.50	+0.70	1	784
10:18:07	42.45	42.50	42.45	+0.65	1	783
10:17:54	42.45	42.50	42.50	+0.70	1	782
10:17:52	42.45	42.50	42.50	+0.70	3	781
10:17:40	42.45	42.50	42.50	+0.70	3	778
10:17:37	42.45	42.50	42.45	+0.65	1	775
10:17:28	42.40	42.45	42.45	+0.65	1	774
10:17:18	42.40	42.45	42.50	+0.70	2	773
10:17:18	42.40	42.45	42.45	+0.65	1	771
10:17:08	42.45	42.50	42.45	+0.65	1	770
10:16:45	42.40	42.45	42.50	+0.70	1	769
10:16:45	42.40	42.45	42.45	+0.65	9	768
10:15:59	42.40	42.45	42.45	+0.65	3	759
10:15:53	42.40	42.45	42.45	+0.65	1	756
10:15:22	42.40	42.45	42.45	+0.65	1	755
10:15:20	42.40	42.45	42.45	+0.65	1	754
10:15:17	42.40	42.45	42.45	+0.65	2	753
10:15:15	42.40	42.45	42.45	+0.65	1	751
10:14:57	42.35	42.40	42.40	+0.60	1	750
10:14:57	42.35	42.40	42.40	+0.60	7	749
10:14:50	42.30	42.40	42.40	+0.60	6	742
10:14:34	42.35	42.40	42.35	+0.55	1	736
10:14:32	42.35	42.40	42.40	+0.60	1	735
10:14:28	42.35	42.40	42.40	+0.60	5	734
10:14:18	42.30	42.35	42.35	+0.55	11	729
10:14:14	42.25	42.30	42.30	+0.50	1	718
10:14:02	42.25	42.30	42.30	+0.50	11	717
10:13:36	42.20	42.25	42.30	+0.50	4	706
10:13:36	42.20	42.25	42.25	+0.45	1	702
10:13:27	42.20	42.25	42.25	+0.45	2	701
10:13:26	42.15	42.20	42.20	+0.40	1	699
10:13:07	42.15	42.25	42.15	+0.35	1	698
10:13:06	42.15	42.25	42.25	+0.45	8	697
10:11:43	42.15	42.25	42.25	+0.45	1	689
10:11:29	42.15	42.20	42.25	+0.45	4	688
10:11:29	42.15	42.20	42.20	+0.40	1	684
10:11:25	42.15	42.20	42.20	+0.40	2	683
10:10:40	42.15	42.20	42.20	+0.40	1	681
10:10:40	42.15	42.20	42.20	+0.40	3	680
10:09:26	42.15	42.20	42.20	+0.40	1	677
10:09:22	42.15	42.25	42.25	+0.45	1	676
10:09:19	42.15	42.25	42.15	+0.35	1	675
10:09:18	42.10	42.20	42.25	+0.45	6	674
10:09:18	42.10	42.20	42.20	+0.40	4	668
10:09:07	42.20	42.25	42.20	+0.40	6	664
10:09:02	42.10	42.20	42.20	+0.40	4	658
10:09:02	42.10	42.20	42.20	+0.40	4	654
10:08:34	42.10	42.20	42.20	+0.40	2	650
10:08:02	42.10	42.15	42.20	+0.40	1	648
10:08:02	42.10	42.15	42.15	+0.35	1	647
10:07:45	42.10	42.20	42.20	+0.40	2	646
10:07:19	42.10	42.20	42.10	+0.30	2	644
10:07:03	42.10	42.20	42.20	+0.40	2	642
10:06:38	42.10	42.30	42.10	+0.30	1	640
10:06:26	42.25	42.30	42.25	+0.45	2	639
10:06:26	42.10	42.20	42.25	+0.45	2	637
10:06:26	42.10	42.20	42.20	+0.40	1	635
10:06:02	42.10	42.25	42.10	+0.30	1	634
10:06:01	42.10	42.25	42.25	+0.45	1	633
10:05:47	42.20	42.30	42.20	+0.40	4	632
10:05:47	42.20	42.30	42.20	+0.40	1	628
10:04:42	42.35	42.40	42.35	+0.55	1	627
10:04:42	42.35	42.40	42.35	+0.55	1	626
10:04:42	42.35	42.40	42.35	+0.55	1	625
10:04:42	42.15	42.25	42.35	+0.55	2	624
10:04:42	42.15	42.25	42.30	+0.50	3	622
10:04:42	42.15	42.25	42.25	+0.45	1	619
10:04:04	42.10	42.20	42.20	+0.40	6	618
10:04:03	42.10	42.20	42.20	+0.40	5	612
10:03:45	42.05	42.20	42.20	+0.40	8	607
10:03:42	42.05	42.10	42.10	+0.30	2	599
10:03:42	42.10	42.20	42.10	+0.30	1	597
10:03:11	42.10	42.20	42.10	+0.30	1	596
10:03:11	42.10	42.20	42.20	+0.40	5	595
10:02:42	42.00	42.15	42.20	+0.40	3	590
10:02:42	42.00	42.15	42.15	+0.35	5	587
10:02:26	42.00	42.15	42.15	+0.35	1	582
10:02:07	42.00	42.15	42.15	+0.35	5	581
10:01:47	42.00	42.15	42.15	+0.35	2	576
10:01:31	42.00	42.15	42.00	+0.20	1	574
10:01:30	42.00	42.15	42.15	+0.35	2	573
10:01:08	41.95	42.15	42.15	+0.35	5	571
10:00:49	41.95	42.15	42.15	+0.35	3	566
10:00:25	41.95	42.10	42.10	+0.30	1	563
10:00:25	41.95	42.10	42.10	+0.30	4	562
09:59:56	41.95	42.05	42.05	+0.25	5	558
09:59:25	42.00	42.15	42.00	+0.20	1	553
09:59:24	42.00	42.10	42.15	+0.35	4	552
09:59:24	42.00	42.10	42.10	+0.30	3	548
09:59:00	42.10	42.15	42.10	+0.30	3	545
09:59:00	42.00	42.10	42.10	+0.30	2	542
09:58:43	42.00	42.10	42.10	+0.30	1	540
09:58:21	41.95	42.05	42.05	+0.25	1	539
09:58:21	41.95	42.05	42.05	+0.25	5	538
09:58:21	41.95	42.05	42.05	+0.25	5	533
09:58:21	41.90	42.00	42.00	+0.20	93	528
09:58:21	41.90	42.00	42.00	+0.20	8	435
09:58:01	41.85	41.95	42.00	+0.20	4	427
09:58:01	41.85	41.95	41.95	+0.15	1	423
09:57:59	41.85	41.90	41.90	+0.10	1	422
09:57:23	41.85	41.95	41.95	+0.15	2	421
09:57:20	41.85	41.95	41.95	+0.15	2	419
09:57:01	41.85	41.90	41.95	+0.15	1	417
09:57:01	41.85	41.90	41.90	+0.10	1	416
09:56:58	41.80	41.85	41.85	+0.05	2	415
09:56:58	41.90	41.95	41.85	+0.05	1	413
09:56:58	41.90	41.95	41.90	+0.10	2	412
09:56:44	41.85	41.90	41.90	+0.10	4	410
09:56:43	41.85	41.90	41.90	+0.10	5	406
09:56:29	41.85	41.90	41.85	+0.05	1	401
09:56:22	41.80	41.85	41.85	+0.05	5	400
09:55:56	41.85	41.90	41.85	+0.05	4	395
09:55:46	41.85	41.90	41.85	+0.05	1	391
09:55:27	41.80	41.85	41.85	+0.05	8	390
09:53:31	41.80	41.85	41.85	+0.05	1	382
09:52:34	41.85	41.90	41.85	+0.05	1	381
09:51:57	41.80	41.90	41.80	0	2	380
09:51:44	41.85	41.90	41.85	+0.05	2	378
09:50:18	41.75	41.80	41.80	0	3	376
09:49:30	41.80	41.90	41.80	0	1	373
09:48:37	41.75	41.80	41.80	0	1	372
09:46:52	41.75	41.80	41.80	0	1	371
09:46:45	41.75	41.80	41.80	0	1	370
09:46:24	41.70	41.75	41.75	-0.05	16	369
09:45:50	41.70	41.75	41.70	-0.10	1	353
09:45:50	41.75	41.80	41.75	-0.05	11	352
09:45:48	41.75	41.80	41.75	-0.05	1	341
09:45:45	41.75	41.80	41.75	-0.05	1	340
09:45:44	41.75	41.80	41.75	-0.05	5	339
09:45:10	41.75	41.80	41.75	-0.05	2	334
09:44:31	41.75	41.80	41.75	-0.05	1	332
09:44:31	41.75	41.80	41.75	-0.05	1	331
09:44:31	41.75	41.80	41.75	-0.05	2	330
09:44:30	41.75	41.80	41.75	-0.05	12	328
09:44:11	41.80	41.85	41.80	0	1	316
09:43:59	41.80	41.85	41.80	0	1	315
09:43:08	41.75	41.80	41.80	0	1	314
09:43:01	41.80	41.85	41.80	0	4	313
09:42:46	41.80	41.85	41.80	0	1	309
09:42:45	41.80	41.85	41.80	0	3	308
09:42:40	41.80	41.85	41.80	0	1	305
09:41:52	41.80	41.85	41.80	0	11	304
09:41:49	41.80	41.85	41.80	0	1	293
09:40:35	41.80	41.85	41.80	0	2	292
09:40:24	41.80	41.85	41.80	0	1	290
09:40:23	41.80	41.85	41.80	0	6	289
09:39:55	41.85	41.90	41.85	+0.05	3	283
09:39:34	41.80	41.85	41.85	+0.05	1	280
09:39:13	41.80	41.85	41.85	+0.05	4	279
09:39:13	41.80	41.85	41.85	+0.05	8	275
09:38:29	41.80	41.85	41.80	0	1	267
09:38:29	41.80	41.85	41.85	+0.05	1	266
09:38:15	41.80	41.85	41.80	0	1	265
09:37:58	41.80	41.85	41.80	0	1	264
09:33:56	41.80	41.85	41.85	+0.05	1	263
09:33:21	41.85	41.90	41.85	+0.05	1	262
09:32:59	41.85	41.90	41.85	+0.05	2	261
09:31:36	41.85	41.90	41.85	+0.05	5	259
09:31:12	41.90	41.95	41.90	+0.10	1	254
09:30:30	41.90	42.00	41.90	+0.10	1	253
09:30:27	41.90	41.95	41.95	+0.15	2	252
09:30:09	41.90	41.95	41.95	+0.15	1	250
09:29:50	41.85	41.95	41.85	+0.05	3	249
09:28:26	41.75	41.85	41.85	+0.05	22	246
09:28:17	41.75	41.80	41.80	0	2	224
09:27:22	41.80	41.85	41.80	0	5	222
09:26:54	41.80	41.85	41.80	0	5	217
09:26:15	41.75	41.80	41.80	0	4	212
09:25:45	41.75	41.80	41.75	-0.05	1	208
09:24:45	41.65	41.70	41.70	-0.10	6	207
09:24:07	41.65	41.70	41.65	-0.15	1	201
09:23:53	41.65	41.70	41.65	-0.15	1	200
09:23:17	41.65	41.70	41.70	-0.10	2	199
09:23:15	41.65	41.70	41.65	-0.15	2	197
09:23:13	41.65	41.70	41.65	-0.15	1	195
09:19:46	41.55	41.60	41.60	-0.20	3	194
09:18:57	41.60	41.70	41.60	-0.20	4	191
09:18:36	41.60	41.65	41.65	-0.15	2	187
09:17:57	41.60	41.70	41.60	-0.20	1	185
09:17:56	41.60	41.70	41.60	-0.20	3	184
09:16:38	41.55	41.70	41.55	-0.25	3	181
09:16:15	41.55	41.65	41.65	-0.15	1	178
09:16:02	41.60	41.65	41.60	-0.20	1	177
09:15:54	41.60	41.70	41.60	-0.20	12	176
09:15:45	41.60	41.70	41.60	-0.20	1	164
09:15:44	41.60	41.70	41.60	-0.20	1	163
09:14:19	41.65	41.70	41.65	-0.15	1	162
09:14:18	41.60	41.65	41.65	-0.15	1	161
09:14:09	41.60	41.65	41.60	-0.20	1	160
09:14:02	41.60	41.65	41.65	-0.15	1	159
09:13:50	41.60	41.65	41.65	-0.15	2	158
09:13:48	41.60	41.65	41.60	-0.20	1	156
09:13:40	41.60	41.65	41.65	-0.15	1	155
09:13:28	41.65	41.70	41.65	-0.15	2	154
09:13:28	41.65	41.70	41.65	-0.15	1	152
09:12:53	41.60	41.65	41.65	-0.15	3	151
09:12:50	41.60	41.65	41.60	-0.20	1	148
09:12:21	41.65	41.70	41.65	-0.15	1	147
09:12:14	41.65	41.70	41.65	-0.15	1	146
09:11:40	41.65	41.70	41.65	-0.15	1	145
09:10:28	41.60	41.70	41.70	-0.10	1	144
09:10:17	41.70	41.75	41.70	-0.10	2	143
09:10:12	41.60	41.70	41.70	-0.10	1	141
09:10:04	41.60	41.65	41.65	-0.15	1	140
09:09:32	41.60	41.65	41.65	-0.15	2	139
09:09:31	41.60	41.65	41.65	-0.15	2	137
09:09:28	41.65	41.70	41.65	-0.15	2	135
09:09:08	41.60	41.75	41.80	0	1	133
09:09:08	41.60	41.75	41.75	-0.05	1	132
09:09:00	41.65	41.85	41.65	-0.15	1	131
09:07:39	41.80	41.95	41.80	0	4	130
09:05:46	42.00	42.10	42.00	+0.20	1	126
09:05:40	42.00	42.15	42.15	+0.35	2	125
09:05:36	42.05	42.10	42.05	+0.25	3	123
09:05:36	42.05	42.10	42.05	+0.25	1	120
09:04:53	42.05	42.20	42.20	+0.40	1	119
09:04:42	42.05	42.20	42.20	+0.40	1	118
09:03:49	42.05	42.20	42.20	+0.40	2	117
09:03:37	42.05	42.20	42.20	+0.40	2	115
09:03:27	42.15	42.20	42.15	+0.35	1	113
09:02:31	42.05	42.20	42.20	+0.40	5	112
09:02:24	42.05	42.15	42.15	+0.35	2	107
09:02:08	41.80	42.00	42.00	+0.20	1	105
09:02:07	41.80	42.00	42.00	+0.20	1	104
09:02:07	41.80	41.95	41.95	+0.15	1	103
09:01:58	41.80	42.00	42.00	+0.20	1	102
09:01:55	41.80	42.00	42.00	+0.20	2	101
09:01:24	41.80	42.10	41.80	0	1	99
09:00:35	41.65	41.80	41.80	0	1	98
09:00:34	41.85	42.15	41.80	0	1	97
09:00:34	41.85	42.15	41.85	+0.05	1	96
09:00:24	41.90	42.15	41.90	+0.10	3	95
09:00:22	42.00	42.20	42.00	+0.20	43	92
09:00:19	42.00	42.20	42.00	+0.20	1	49
09:00:19	--	--	42.00	+0.20	35	48

　

其他人也逛...

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Samsung Galaxy S26 Ultra (12G/256G)

GARMIN VENU 3 GPS 智慧腕錶

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

大潤發5000元即享券(餘額型)

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

SHISEIDO資生堂百優精純乳霜(75ml)

DJI OSMO POCKET 4 全能套裝

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

PChome 購物儲值6,000元

臺灣漫遊錄

法國持續吸引外資　官員：發展...

麥寮風機火勢受控　經濟部促業...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧亞利桑那州訪團赴亞灣新創園　...
‧經濟成長強勁不急升息　央行6月...
‧德國新創發展石墨烯半導體　預...

加密貨幣

比特幣BTC	73572.95	202.10	0.28%
以太幣ETH	2000.27	-11.64	-0.58%
瑞波幣XRP	1.33	0.00	0.13%
比特幣現金BCH	301.17	-0.73	-0.24%
萊特幣LTC	51.73	-0.10	-0.19%
卡達幣ADA	0.233210	0.00	0.26%
波場幣TRX	0.349705	0.01	1.66%
恆星幣XLM	0.246264	-0.02	-5.84%

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。