最新[公告] 零壹:本公司買回庫藏股期間屆滿執行情形熱門4月製造業生產增幅低於預期　經部：非趨勢反轉向下

更新報價

穎　漢 (4562) 電機機械上市

42.90 ▲+0.65 +1.54% 1.47億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.65	3,419	42.90	7	42.95	1	42.50	44.00	41.55	42.25

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	42.90	42.95	42.90	+0.65	3	3419
13:30:00	42.90	42.95	42.90	+0.65	140	3416
13:24:58	42.80	42.90	42.90	+0.65	1	3276
13:24:56	42.85	42.90	42.85	+0.60	1	3275
13:24:55	42.95	43.00	42.95	+0.70	2	3274
13:24:49	42.95	43.00	42.95	+0.70	1	3272
13:24:48	42.85	43.00	42.85	+0.60	1	3271
13:24:41	42.90	43.00	42.90	+0.65	2	3270
13:24:41	42.90	43.00	43.00	+0.75	3	3268
13:24:35	42.90	43.00	43.00	+0.75	1	3265
13:24:24	43.00	43.10	43.00	+0.75	1	3264
13:24:24	43.00	43.10	43.00	+0.75	4	3263
13:24:11	43.00	43.10	43.00	+0.75	1	3259
13:24:06	43.00	43.10	43.00	+0.75	1	3258
13:24:05	43.00	43.10	43.00	+0.75	1	3257
13:24:04	43.00	43.10	43.00	+0.75	1	3256
13:23:56	43.00	43.10	43.00	+0.75	1	3255
13:23:32	42.95	43.25	42.95	+0.70	2	3254
13:23:31	42.90	43.20	43.20	+0.95	1	3252
13:23:18	42.90	43.25	42.90	+0.65	2	3251
13:23:16	42.85	43.30	42.85	+0.60	5	3249
13:23:16	42.85	42.90	42.90	+0.65	1	3244
13:23:16	42.85	42.90	42.90	+0.65	30	3243
13:23:16	42.85	42.90	42.90	+0.65	122	3213
13:23:16	43.15	43.30	42.90	+0.65	9	3091
13:23:16	43.15	43.30	42.95	+0.70	3	3082
13:23:16	43.15	43.30	43.00	+0.75	8	3079
13:23:16	43.15	43.30	43.05	+0.80	5	3071
13:23:16	43.15	43.30	43.10	+0.85	8	3066
13:23:16	43.15	43.30	43.15	+0.90	4	3058
13:23:15	43.15	43.20	43.20	+0.95	3	3054
13:23:09	43.15	43.20	43.15	+0.90	2	3051
13:22:59	43.20	43.30	43.20	+0.95	3	3049
13:22:55	43.20	43.30	43.20	+0.95	1	3046
13:22:51	43.20	43.30	43.20	+0.95	1	3045
13:22:35	43.20	43.30	43.20	+0.95	3	3044
13:22:17	43.20	43.25	43.20	+0.95	1	3041
13:22:08	43.20	43.25	43.25	+1.00	2	3040
13:22:05	43.20	43.25	43.25	+1.00	1	3038
13:21:58	43.20	43.25	43.25	+1.00	1	3037
13:21:55	43.25	43.30	43.25	+1.00	7	3036
13:21:41	43.25	43.35	43.25	+1.00	1	3029
13:21:27	43.25	43.35	43.25	+1.00	1	3028
13:21:23	43.25	43.35	43.25	+1.00	1	3027
13:21:13	43.25	43.35	43.25	+1.00	2	3026
13:21:01	43.20	43.35	43.35	+1.10	1	3024
13:20:18	43.20	43.35	43.35	+1.10	1	3023
13:20:02	43.20	43.35	43.35	+1.10	2	3022
13:19:58	43.20	43.25	43.25	+1.00	2	3020
13:19:57	43.20	43.30	43.20	+0.95	1	3018
13:19:50	43.20	43.30	43.20	+0.95	1	3017
13:19:49	43.20	43.25	43.25	+1.00	1	3016
13:19:49	43.20	43.25	43.25	+1.00	4	3015
13:19:48	43.20	43.25	43.20	+0.95	1	3011
13:19:29	43.20	43.30	43.20	+0.95	5	3010
13:19:26	43.20	43.30	43.20	+0.95	1	3005
13:19:22	43.25	43.30	43.25	+1.00	1	3004
13:19:06	43.20	43.35	43.20	+0.95	1	3003
13:18:47	43.25	43.35	43.20	+0.95	1	3002
13:18:47	43.25	43.35	43.25	+1.00	1	3001
13:18:41	43.25	43.35	43.25	+1.00	15	3000
13:18:31	43.30	43.40	43.30	+1.05	1	2985
13:18:26	43.30	43.35	43.35	+1.10	1	2984
13:18:25	43.35	43.40	43.35	+1.10	6	2983
13:18:07	43.40	43.45	43.40	+1.15	3	2977
13:18:03	43.40	43.45	43.45	+1.20	1	2974
13:17:58	43.40	43.45	43.40	+1.15	1	2973
13:17:45	43.40	43.45	43.40	+1.15	1	2972
13:17:42	43.40	43.45	43.45	+1.20	8	2971
13:17:35	43.35	43.40	43.40	+1.15	1	2963
13:17:19	43.35	43.45	43.45	+1.20	1	2962
13:16:34	43.35	43.45	43.45	+1.20	2	2961
13:16:17	43.35	43.45	43.45	+1.20	1	2959
13:15:50	43.40	43.45	43.40	+1.15	1	2958
13:15:29	43.40	43.45	43.40	+1.15	1	2957
13:15:21	43.40	43.45	43.40	+1.15	1	2956
13:15:10	43.35	43.45	43.45	+1.20	2	2955
13:15:09	43.35	43.40	43.40	+1.15	2	2953
13:14:25	43.35	43.40	43.35	+1.10	2	2951
13:14:18	43.35	43.40	43.35	+1.10	1	2949
13:14:10	43.35	43.40	43.40	+1.15	1	2948
13:13:32	43.40	43.45	43.40	+1.15	3	2947
13:13:28	43.40	43.45	43.40	+1.15	1	2944
13:13:15	43.35	43.40	43.40	+1.15	5	2943
13:13:11	43.35	43.40	43.40	+1.15	1	2938
13:13:11	43.40	43.45	43.40	+1.15	4	2937
13:13:01	43.40	43.45	43.45	+1.20	2	2933
13:12:20	43.40	43.45	43.45	+1.20	4	2931
13:12:18	43.40	43.45	43.40	+1.15	1	2927
13:11:56	43.40	43.45	43.40	+1.15	1	2926
13:11:24	43.40	43.45	43.40	+1.15	1	2925
13:11:17	43.40	43.45	43.45	+1.20	1	2924
13:11:07	43.40	43.50	43.40	+1.15	1	2923
13:10:41	43.40	43.50	43.40	+1.15	1	2922
13:10:39	43.40	43.50	43.40	+1.15	1	2921
13:10:36	43.40	43.45	43.45	+1.20	1	2920
13:10:19	43.40	43.45	43.45	+1.20	1	2919
13:10:19	43.40	43.45	43.45	+1.20	1	2918
13:10:19	43.40	43.45	43.45	+1.20	5	2917
13:09:48	43.40	43.45	43.45	+1.20	1	2912
13:09:30	43.40	43.45	43.45	+1.20	1	2911
13:09:08	43.35	43.40	43.40	+1.15	1	2910
13:08:58	43.35	43.40	43.40	+1.15	1	2909
13:08:09	43.30	43.45	43.45	+1.20	1	2908
13:08:09	43.30	43.45	43.45	+1.20	2	2907
13:08:09	43.30	43.45	43.45	+1.20	5	2905
13:08:04	43.30	43.45	43.45	+1.20	1	2900
13:07:43	43.30	43.45	43.30	+1.05	1	2899
13:07:36	43.30	43.45	43.30	+1.05	2	2898
13:06:11	43.25	43.45	43.45	+1.20	1	2896
13:06:04	43.40	43.45	43.40	+1.15	1	2895
13:05:57	43.40	43.45	43.40	+1.15	1	2894
13:05:34	43.25	43.35	43.35	+1.10	1	2893
13:05:34	43.25	43.35	43.35	+1.10	1	2892
13:05:33	43.35	43.50	43.30	+1.05	2	2891
13:05:33	43.35	43.50	43.35	+1.10	1	2889
13:05:28	43.30	43.40	43.40	+1.15	2	2888
13:05:28	43.30	43.40	43.40	+1.15	1	2886
13:05:11	43.30	43.50	43.30	+1.05	1	2885
13:05:10	43.30	43.45	43.45	+1.20	3	2884
13:04:53	43.30	43.45	43.30	+1.05	1	2881
13:04:47	43.30	43.45	43.30	+1.05	5	2880
13:04:47	43.30	43.45	43.30	+1.05	1	2875
13:04:37	43.40	43.45	43.40	+1.15	4	2874
13:04:28	43.40	43.45	43.40	+1.15	1	2870
13:04:14	43.45	43.50	43.45	+1.20	4	2869
13:03:42	43.45	43.50	43.50	+1.25	1	2865
13:03:20	43.50	43.55	43.50	+1.25	7	2864
13:02:27	43.55	43.65	43.55	+1.30	3	2857
13:02:26	43.55	43.65	43.65	+1.40	2	2854
13:02:19	43.60	43.65	43.60	+1.35	1	2852
13:02:06	43.60	43.65	43.60	+1.35	1	2851
13:01:44	43.55	43.65	43.65	+1.40	1	2850
13:01:25	43.55	43.65	43.65	+1.40	1	2849
13:01:17	43.55	43.65	43.65	+1.40	1	2848
13:00:45	43.55	43.70	43.55	+1.30	2	2847
13:00:45	43.55	43.70	43.70	+1.45	1	2845
13:00:12	43.55	43.70	43.70	+1.45	2	2844
12:59:37	43.50	43.65	43.70	+1.45	3	2842
12:59:37	43.50	43.65	43.65	+1.40	2	2839
12:59:29	43.50	43.60	43.60	+1.35	2	2837
12:59:27	43.50	43.55	43.60	+1.35	1	2835
12:59:27	43.50	43.55	43.55	+1.30	1	2834
12:58:54	43.45	43.60	43.45	+1.20	1	2833
12:58:30	43.45	43.60	43.60	+1.35	1	2832
12:58:03	43.45	43.60	43.60	+1.35	2	2831
12:58:03	43.50	43.60	43.50	+1.25	2	2829
12:57:47	43.45	43.50	43.50	+1.25	4	2827
12:57:42	43.45	43.50	43.50	+1.25	1	2823
12:57:26	43.45	43.50	43.50	+1.25	1	2822
12:56:55	43.50	43.60	43.50	+1.25	2	2821
12:56:34	43.50	43.65	43.50	+1.25	1	2819
12:56:20	43.50	43.65	43.50	+1.25	1	2818
12:56:19	43.45	43.65	43.45	+1.20	1	2817
12:56:19	43.45	43.65	43.45	+1.20	1	2816
12:56:15	43.45	43.50	43.50	+1.25	1	2815
12:56:15	43.50	43.65	43.50	+1.25	1	2814
12:56:03	43.50	43.70	43.50	+1.25	1	2813
12:56:03	43.50	43.60	43.60	+1.35	3	2812
12:55:59	43.50	43.60	43.70	+1.45	2	2809
12:55:59	43.50	43.60	43.60	+1.35	3	2807
12:55:49	43.60	43.70	43.60	+1.35	2	2804
12:55:38	43.60	43.70	43.70	+1.45	1	2802
12:55:34	43.60	43.70	43.75	+1.50	3	2801
12:55:34	43.60	43.70	43.70	+1.45	2	2798
12:55:30	43.50	43.60	43.70	+1.45	3	2796
12:55:30	43.50	43.60	43.65	+1.40	1	2793
12:55:30	43.50	43.60	43.60	+1.35	1	2792
12:55:30	43.60	43.70	43.60	+1.35	1	2791
12:55:20	43.60	43.75	43.75	+1.50	1	2790
12:55:17	43.60	43.75	43.75	+1.50	1	2789
12:54:59	43.65	43.75	43.75	+1.50	2	2788
12:54:59	43.65	43.75	43.75	+1.50	1	2786
12:54:51	43.65	43.80	43.80	+1.55	2	2785
12:54:50	43.65	43.80	43.80	+1.55	1	2783
12:54:44	43.55	43.60	43.80	+1.55	3	2782
12:54:44	43.55	43.60	43.75	+1.50	2	2779
12:54:44	43.55	43.60	43.70	+1.45	5	2777
12:54:44	43.55	43.60	43.65	+1.40	1	2772
12:54:44	43.55	43.60	43.60	+1.35	9	2771
12:54:39	43.55	43.60	43.60	+1.35	7	2762
12:54:39	43.50	43.55	43.55	+1.30	1	2755
12:54:39	43.45	43.50	43.50	+1.25	72	2754
12:54:39	43.40	43.50	43.50	+1.25	12	2682
12:54:38	43.40	43.50	43.50	+1.25	1	2670
12:54:34	43.40	43.45	43.45	+1.20	9	2669
12:54:34	43.25	43.40	43.40	+1.15	12	2660
12:54:34	43.30	43.40	43.40	+1.15	2	2648
12:54:19	43.30	43.40	43.40	+1.15	1	2646
12:54:15	43.25	43.35	43.35	+1.10	4	2645
12:54:15	43.25	43.35	43.35	+1.10	8	2641
12:54:15	43.20	43.30	43.30	+1.05	27	2633
12:54:05	43.15	43.25	43.25	+1.00	8	2606
12:54:05	43.15	43.25	43.25	+1.00	7	2598
12:51:15	43.10	43.15	43.15	+0.90	2	2591
12:50:41	43.10	43.15	43.10	+0.85	1	2589
12:50:09	43.05	43.10	43.10	+0.85	2	2588
12:49:46	43.05	43.15	43.15	+0.90	4	2586
12:48:29	43.20	43.25	43.20	+0.95	1	2582
12:47:17	43.20	43.25	43.25	+1.00	3	2581
12:46:39	43.20	43.25	43.25	+1.00	2	2578
12:45:48	43.25	43.30	43.25	+1.00	2	2576
12:45:43	43.25	43.30	43.25	+1.00	1	2574
12:45:24	43.20	43.25	43.25	+1.00	1	2573
12:45:18	43.20	43.30	43.30	+1.05	5	2572
12:45:11	43.20	43.25	43.25	+1.00	1	2567
12:45:06	43.20	43.25	43.25	+1.00	1	2566
12:44:27	43.15	43.25	43.25	+1.00	8	2565
12:44:27	43.10	43.20	43.25	+1.00	5	2557
12:44:27	43.10	43.20	43.20	+0.95	1	2552
12:43:38	43.10	43.20	43.20	+0.95	7	2551
12:43:38	43.05	43.15	43.15	+0.90	4	2544
12:43:38	43.05	43.15	43.15	+0.90	1	2540
12:43:22	43.05	43.15	43.15	+0.90	3	2539
12:42:32	43.00	43.10	43.10	+0.85	3	2536
12:42:11	43.00	43.10	43.10	+0.85	1	2533
12:42:11	42.95	43.05	43.10	+0.85	9	2532
12:42:11	42.95	43.05	43.05	+0.80	2	2523
12:42:11	43.00	43.10	42.95	+0.70	2	2521
12:42:11	43.00	43.10	43.00	+0.75	1	2519
12:42:00	43.00	43.10	43.10	+0.85	1	2518
12:41:59	43.00	43.10	43.00	+0.75	3	2517
12:41:31	43.00	43.05	43.05	+0.80	1	2514
12:41:31	43.00	43.05	43.05	+0.80	2	2513
12:41:27	42.95	43.00	43.00	+0.75	1	2511
12:40:47	42.95	43.05	42.95	+0.70	1	2510
12:40:30	42.95	43.05	42.95	+0.70	1	2509
12:38:24	42.95	43.05	43.05	+0.80	1	2508
12:38:11	42.95	43.05	43.05	+0.80	1	2507
12:37:34	42.95	43.05	43.05	+0.80	1	2506
12:37:20	42.95	43.05	43.05	+0.80	1	2505
12:34:48	43.00	43.10	43.00	+0.75	1	2504
12:34:28	42.95	43.00	43.00	+0.75	1	2503
12:33:13	42.95	43.00	43.00	+0.75	1	2502
12:33:01	43.00	43.10	43.00	+0.75	5	2501
12:31:30	43.00	43.05	43.05	+0.80	3	2496
12:30:39	42.95	43.00	43.00	+0.75	1	2493
12:30:28	42.95	43.00	43.00	+0.75	1	2492
12:30:23	43.00	43.05	43.00	+0.75	1	2491
12:30:17	43.00	43.05	43.00	+0.75	4	2490
12:29:46	43.05	43.10	43.05	+0.80	3	2486
12:29:13	43.05	43.10	43.10	+0.85	1	2483
12:28:01	43.10	43.15	43.10	+0.85	1	2482
12:27:48	43.10	43.15	43.10	+0.85	1	2481
12:26:25	43.10	43.15	43.15	+0.90	1	2480
12:25:14	43.15	43.20	43.15	+0.90	1	2479
12:24:12	43.05	43.10	43.10	+0.85	3	2478
12:24:12	43.10	43.20	43.10	+0.85	2	2475
12:23:56	43.20	43.25	43.20	+0.95	1	2473
12:23:06	43.10	43.20	43.20	+0.95	2	2472
12:23:00	43.10	43.15	43.15	+0.90	5	2470
12:22:51	43.10	43.15	43.15	+0.90	5	2465
12:21:57	43.05	43.10	43.10	+0.85	3	2460
12:21:56	43.05	43.10	43.10	+0.85	1	2457
12:21:29	43.05	43.10	43.10	+0.85	1	2456
12:20:20	43.05	43.10	43.10	+0.85	2	2455
12:20:20	43.05	43.10	43.10	+0.85	1	2453
12:19:15	42.95	43.00	43.00	+0.75	2	2452
12:19:15	42.95	43.00	43.00	+0.75	4	2450
12:18:35	42.95	43.10	42.95	+0.70	1	2446
12:18:01	43.00	43.15	42.95	+0.70	1	2445
12:18:01	43.00	43.15	43.00	+0.75	1	2444
12:17:45	43.00	43.10	43.10	+0.85	1	2443
12:17:02	43.00	43.15	43.15	+0.90	1	2442
12:15:15	42.95	43.15	43.15	+0.90	1	2441
12:14:46	43.00	43.15	43.00	+0.75	1	2440
12:12:46	43.15	43.20	43.15	+0.90	1	2439
12:12:09	43.15	43.20	43.15	+0.90	1	2438
12:11:42	42.90	43.00	43.15	+0.90	3	2437
12:11:42	42.90	43.00	43.05	+0.80	1	2434
12:11:42	42.90	43.00	43.00	+0.75	2	2433
12:11:19	42.90	42.95	42.95	+0.70	1	2431
12:10:43	42.95	43.00	42.95	+0.70	1	2430
12:10:02	42.95	43.00	42.95	+0.70	2	2429
12:09:43	42.95	43.00	42.95	+0.70	1	2427
12:07:53	42.95	43.05	42.95	+0.70	1	2426
12:06:49	43.00	43.05	43.00	+0.75	1	2425
12:06:49	43.00	43.05	43.00	+0.75	1	2424
12:04:26	43.05	43.15	43.05	+0.80	1	2423
12:03:38	43.05	43.15	43.05	+0.80	1	2422
11:59:17	43.15	43.35	43.15	+0.90	1	2421
11:58:54	43.15	43.35	43.15	+0.90	1	2420
11:58:26	43.10	43.15	43.15	+0.90	2	2419
11:58:21	43.05	43.15	43.15	+0.90	6	2417
11:57:36	43.05	43.15	43.05	+0.80	1	2411
11:57:18	43.05	43.10	43.10	+0.85	1	2410
11:55:56	43.00	43.10	43.10	+0.85	1	2409
11:54:34	43.00	43.10	43.10	+0.85	1	2408
11:54:08	42.95	43.00	43.00	+0.75	2	2407
11:54:08	43.00	43.15	43.00	+0.75	2	2405
11:53:54	43.00	43.15	43.00	+0.75	2	2403
11:52:43	42.95	43.00	43.00	+0.75	3	2401
11:52:43	42.95	43.00	43.00	+0.75	4	2398
11:52:38	42.95	43.00	42.95	+0.70	1	2394
11:52:05	42.95	43.00	42.95	+0.70	1	2393
11:52:00	42.95	43.00	42.95	+0.70	1	2392
11:51:55	42.95	43.00	42.95	+0.70	1	2391
11:51:52	42.95	43.00	42.95	+0.70	1	2390
11:51:39	43.00	43.10	43.00	+0.75	2	2389
11:51:39	43.00	43.15	43.00	+0.75	4	2387
11:51:25	43.00	43.10	43.10	+0.85	1	2383
11:50:35	43.00	43.15	43.15	+0.90	2	2382
11:50:32	43.10	43.15	43.10	+0.85	3	2380
11:50:09	43.10	43.20	43.10	+0.85	1	2377
11:49:06	43.10	43.20	43.10	+0.85	1	2376
11:48:56	43.00	43.05	43.05	+0.80	6	2375
11:48:32	43.00	43.05	43.00	+0.75	1	2369
11:48:26	42.95	43.00	43.00	+0.75	1	2368
11:48:17	42.95	43.00	43.00	+0.75	1	2367
11:47:57	42.95	43.05	42.95	+0.70	1	2366
11:47:20	42.90	42.95	42.95	+0.70	2	2365
11:47:20	42.95	43.05	42.95	+0.70	1	2363
11:47:01	42.90	43.05	42.90	+0.65	1	2362
11:46:41	43.05	43.10	43.05	+0.80	1	2361
11:46:20	43.10	43.20	43.10	+0.85	6	2360
11:46:02	43.15	43.20	43.15	+0.90	2	2354
11:45:32	43.20	43.35	43.20	+0.95	1	2352
11:45:17	43.20	43.35	43.20	+0.95	1	2351
11:45:00	43.20	43.35	43.35	+1.10	1	2350
11:45:00	43.30	43.35	43.30	+1.05	1	2349
11:44:35	43.25	43.35	43.35	+1.10	1	2348
11:44:33	43.25	43.30	43.35	+1.10	1	2347
11:44:33	43.25	43.30	43.30	+1.05	1	2346
11:44:30	43.30	43.35	43.30	+1.05	2	2345
11:44:26	43.30	43.35	43.35	+1.10	1	2343
11:44:11	43.35	43.40	43.35	+1.10	1	2342
11:44:04	43.30	43.35	43.35	+1.10	1	2341
11:43:53	43.30	43.35	43.35	+1.10	1	2340
11:43:35	43.30	43.40	43.40	+1.15	1	2339
11:43:28	43.30	43.40	43.40	+1.15	1	2338
11:43:03	43.30	43.40	43.40	+1.15	1	2337
11:42:52	43.30	43.40	43.40	+1.15	1	2336
11:42:27	43.30	43.35	43.35	+1.10	1	2335
11:42:27	43.30	43.35	43.35	+1.10	3	2334
11:42:24	43.30	43.35	43.35	+1.10	3	2331
11:42:19	43.30	43.35	43.35	+1.10	1	2328
11:42:11	43.30	43.35	43.30	+1.05	1	2327
11:41:56	43.25	43.30	43.30	+1.05	3	2326
11:41:39	43.25	43.30	43.30	+1.05	1	2323
11:41:33	43.25	43.30	43.30	+1.05	1	2322
11:41:30	43.25	43.30	43.30	+1.05	1	2321
11:41:11	43.20	43.25	43.25	+1.00	3	2320
11:41:11	43.20	43.25	43.25	+1.00	2	2317
11:41:02	43.15	43.20	43.20	+0.95	2	2315
11:41:02	43.15	43.20	43.20	+0.95	4	2313
11:40:37	43.05	43.15	43.15	+0.90	2	2309
11:40:37	43.00	43.10	43.10	+0.85	2	2307
11:40:37	42.95	43.10	43.10	+0.85	5	2305
11:40:34	42.95	43.05	43.05	+0.80	2	2300
11:40:34	42.90	43.05	43.05	+0.80	4	2298
11:40:00	42.90	43.00	43.00	+0.75	1	2294
11:38:51	42.90	42.95	42.95	+0.70	1	2293
11:38:51	42.90	42.95	42.95	+0.70	2	2292
11:37:56	42.90	43.00	42.90	+0.65	1	2290
11:37:50	42.90	43.00	42.90	+0.65	1	2289
11:37:28	42.95	43.00	42.95	+0.70	1	2288
11:37:04	42.95	43.00	42.95	+0.70	1	2287
11:36:42	42.95	43.00	42.95	+0.70	1	2286
11:36:17	42.95	43.00	43.00	+0.75	1	2285
11:34:32	42.95	43.00	43.00	+0.75	2	2284
11:34:32	42.95	43.00	43.00	+0.75	2	2282
11:34:30	42.95	43.00	43.00	+0.75	1	2280
11:34:13	42.90	43.00	43.00	+0.75	2	2279
11:34:11	42.90	43.00	42.90	+0.65	3	2277
11:33:50	42.85	42.90	42.90	+0.65	1	2274
11:32:30	42.95	43.00	42.95	+0.70	1	2273
11:31:41	43.00	43.10	43.00	+0.75	1	2272
11:31:38	43.00	43.10	43.00	+0.75	1	2271
11:31:29	43.00	43.05	43.00	+0.75	1	2270
11:30:55	43.00	43.10	43.00	+0.75	1	2269
11:30:40	43.05	43.10	43.05	+0.80	1	2268
11:29:20	43.10	43.15	43.10	+0.85	1	2267
11:29:06	43.05	43.10	43.10	+0.85	2	2266
11:28:48	43.10	43.15	43.10	+0.85	3	2264
11:28:48	43.10	43.15	43.10	+0.85	5	2261
11:27:59	43.10	43.15	43.15	+0.90	1	2256
11:27:38	43.10	43.20	43.10	+0.85	2	2255
11:27:16	43.15	43.20	43.15	+0.90	1	2253
11:26:57	43.15	43.25	43.15	+0.90	1	2252
11:26:42	43.20	43.25	43.15	+0.90	2	2251
11:26:42	43.20	43.25	43.20	+0.95	3	2249
11:26:21	43.15	43.20	43.20	+0.95	2	2246
11:26:13	43.15	43.20	43.15	+0.90	1	2244
11:25:29	43.15	43.25	43.15	+0.90	1	2243
11:24:41	43.25	43.35	43.25	+1.00	1	2242
11:24:15	43.15	43.30	43.30	+1.05	1	2241
11:23:09	43.35	43.40	43.35	+1.10	5	2240
11:22:57	43.35	43.45	43.45	+1.20	1	2235
11:22:49	43.35	43.45	43.45	+1.20	1	2234
11:22:47	43.35	43.40	43.45	+1.20	1	2233
11:22:47	43.35	43.40	43.40	+1.15	1	2232
11:22:41	43.40	43.45	43.40	+1.15	3	2231
11:22:08	43.40	43.45	43.45	+1.20	1	2228
11:22:03	43.40	43.45	43.45	+1.20	1	2227
11:21:53	43.35	43.50	43.50	+1.25	5	2226
11:21:48	43.35	43.50	43.50	+1.25	1	2221
11:21:38	43.45	43.50	43.50	+1.25	3	2220
11:21:29	43.40	43.45	43.45	+1.20	3	2217
11:21:29	43.40	43.45	43.45	+1.20	5	2214
11:21:28	43.35	43.40	43.40	+1.15	2	2209
11:21:25	43.35	43.40	43.40	+1.15	1	2207
11:21:03	43.35	43.40	43.40	+1.15	2	2206
11:21:03	43.35	43.40	43.40	+1.15	5	2204
11:20:56	43.30	43.40	43.40	+1.15	1	2199
11:20:51	43.30	43.35	43.35	+1.10	1	2198
11:20:41	43.30	43.35	43.35	+1.10	1	2197
11:20:10	43.25	43.35	43.35	+1.10	5	2196
11:20:10	43.20	43.30	43.30	+1.05	12	2191
11:20:07	43.15	43.20	43.20	+0.95	1	2179
11:20:07	43.15	43.25	43.25	+1.00	1	2178
11:19:38	43.20	43.25	43.20	+0.95	1	2177
11:19:08	43.20	43.30	43.20	+0.95	1	2176
11:18:53	43.15	43.20	43.20	+0.95	1	2175
11:18:53	43.15	43.20	43.20	+0.95	1	2174
11:18:26	43.15	43.20	43.20	+0.95	2	2173
11:18:26	43.25	43.35	43.25	+1.00	3	2171
11:18:23	43.25	43.35	43.25	+1.00	1	2168
11:18:22	43.25	43.30	43.30	+1.05	6	2167
11:18:22	43.10	43.25	43.25	+1.00	1	2161
11:18:16	43.20	43.30	43.20	+0.95	1	2160
11:17:35	43.15	43.25	43.25	+1.00	2	2159
11:17:32	43.10	43.15	43.15	+0.90	3	2157
11:17:32	43.00	43.05	43.10	+0.85	4	2154
11:17:32	43.00	43.05	43.05	+0.80	1	2150
11:17:20	43.05	43.10	43.05	+0.80	1	2149
11:16:49	43.10	43.25	43.10	+0.85	3	2148
11:16:31	43.10	43.15	43.10	+0.85	1	2145
11:15:50	43.10	43.15	43.10	+0.85	1	2144
11:15:30	43.15	43.25	43.15	+0.90	1	2143
11:15:27	43.15	43.25	43.15	+0.90	1	2142
11:14:07	43.10	43.15	43.15	+0.90	1	2141
11:14:06	43.25	43.30	43.25	+1.00	1	2140
11:14:06	43.10	43.25	43.25	+1.00	4	2139
11:14:02	43.15	43.25	43.15	+0.90	1	2135
11:13:51	43.20	43.25	43.20	+0.95	1	2134
11:13:21	43.25	43.30	43.25	+1.00	5	2133
11:12:58	43.25	43.30	43.30	+1.05	1	2128
11:12:53	43.25	43.30	43.30	+1.05	1	2127
11:12:34	43.30	43.35	43.30	+1.05	1	2126
11:12:19	43.25	43.30	43.30	+1.05	5	2125
11:12:18	43.25	43.30	43.25	+1.00	1	2120
11:12:08	43.20	43.30	43.20	+0.95	1	2119
11:12:01	43.20	43.25	43.25	+1.00	1	2118
11:12:01	43.20	43.25	43.25	+1.00	1	2117
11:12:01	43.20	43.25	43.25	+1.00	1	2116
11:11:56	43.20	43.25	43.25	+1.00	1	2115
11:11:19	43.20	43.25	43.20	+0.95	1	2114
11:10:28	43.20	43.25	43.25	+1.00	1	2113
11:10:14	43.25	43.30	43.25	+1.00	1	2112
11:10:02	43.25	43.30	43.25	+1.00	1	2111
11:09:29	43.10	43.25	43.25	+1.00	1	2110
11:09:16	43.10	43.25	43.10	+0.85	1	2109
11:09:16	43.15	43.25	43.05	+0.80	1	2108
11:09:16	43.15	43.25	43.10	+0.85	1	2107
11:09:16	43.15	43.25	43.15	+0.90	3	2106
11:09:09	43.15	43.20	43.20	+0.95	1	2103
11:09:09	43.15	43.20	43.20	+0.95	5	2102
11:08:54	43.05	43.20	43.20	+0.95	1	2097
11:08:51	43.05	43.10	43.15	+0.90	1	2096
11:08:51	43.05	43.10	43.10	+0.85	1	2095
11:06:49	43.05	43.15	43.15	+0.90	1	2094
11:06:45	43.05	43.15	43.05	+0.80	1	2093
11:06:45	43.00	43.10	43.10	+0.85	3	2092
11:06:45	42.95	43.05	43.05	+0.80	16	2089
11:06:29	43.00	43.05	43.00	+0.75	2	2073
11:06:29	43.00	43.05	43.00	+0.75	2	2071
11:06:29	43.00	43.05	43.00	+0.75	1	2069
11:06:19	43.00	43.05	43.05	+0.80	1	2068
11:06:06	43.00	43.05	43.00	+0.75	2	2067
11:05:43	43.05	43.10	43.05	+0.80	2	2065
11:05:28	43.05	43.10	43.05	+0.80	1	2063
11:05:08	43.05	43.10	43.05	+0.80	2	2062
11:05:06	43.05	43.10	43.05	+0.80	1	2060
11:04:47	43.05	43.10	43.05	+0.80	1	2059
11:04:30	43.05	43.10	43.10	+0.85	1	2058
11:04:15	43.05	43.10	43.10	+0.85	1	2057
11:03:38	43.05	43.20	43.20	+0.95	1	2056
11:02:51	43.00	43.20	43.20	+0.95	1	2055
11:02:44	43.20	43.25	43.20	+0.95	2	2054
11:02:38	43.25	43.30	43.25	+1.00	1	2052
11:02:28	43.30	43.40	43.30	+1.05	2	2051
11:02:23	43.30	43.40	43.40	+1.15	1	2049
11:02:22	43.30	43.40	43.30	+1.05	1	2048
11:02:17	43.35	43.40	43.35	+1.10	1	2047
11:02:17	43.35	43.45	43.35	+1.10	1	2046
11:02:12	43.35	43.45	43.45	+1.20	1	2045
11:02:11	43.40	43.45	43.40	+1.15	2	2044
11:02:05	43.40	43.45	43.45	+1.20	1	2042
11:01:59	43.40	43.45	43.45	+1.20	1	2041
11:01:58	43.35	43.40	43.40	+1.15	3	2040
11:01:58	43.35	43.40	43.40	+1.15	3	2037
11:01:56	43.35	43.40	43.40	+1.15	1	2034
11:01:54	43.35	43.40	43.40	+1.15	1	2033
11:01:52	43.35	43.40	43.40	+1.15	1	2032
11:01:36	43.30	43.35	43.35	+1.10	4	2031
11:01:36	43.25	43.30	43.30	+1.05	1	2027
11:01:36	43.20	43.30	43.30	+1.05	4	2026
11:01:36	43.20	43.30	43.30	+1.05	13	2022
11:01:19	43.20	43.30	43.20	+0.95	2	2009
11:01:12	43.20	43.25	43.25	+1.00	2	2007
11:01:06	43.20	43.25	43.20	+0.95	1	2005
11:00:56	43.15	43.20	43.20	+0.95	1	2004
11:00:38	43.15	43.30	43.15	+0.90	1	2003
11:00:29	43.15	43.20	43.20	+0.95	1	2002
11:00:20	43.20	43.30	43.20	+0.95	1	2001
10:59:47	43.15	43.30	43.15	+0.90	1	2000
10:59:42	43.15	43.20	43.20	+0.95	10	1999
10:59:42	43.10	43.15	43.15	+0.90	1	1989
10:59:28	43.00	43.15	43.15	+0.90	1	1988
10:59:07	43.05	43.25	43.25	+1.00	1	1987
10:59:07	43.00	43.10	43.10	+0.85	1	1986
10:59:07	43.20	43.30	43.10	+0.85	6	1985
10:59:07	43.20	43.30	43.15	+0.90	2	1979
10:59:07	43.20	43.30	43.20	+0.95	1	1977
10:59:03	43.10	43.20	43.20	+0.95	5	1976
10:59:03	43.10	43.20	43.20	+0.95	1	1971
10:59:02	43.15	43.20	43.15	+0.90	1	1970
10:58:53	43.15	43.20	43.15	+0.90	1	1969
10:58:50	43.10	43.15	43.15	+0.90	1	1968
10:58:39	43.10	43.15	43.15	+0.90	1	1967
10:58:14	42.95	43.15	43.15	+0.90	3	1966
10:58:14	42.90	43.00	43.15	+0.90	1	1963
10:58:14	42.90	43.00	43.10	+0.85	1	1962
10:58:14	42.90	43.00	43.05	+0.80	7	1961
10:58:14	42.90	43.00	43.00	+0.75	1	1954
10:58:11	42.95	43.05	42.95	+0.70	1	1953
10:57:59	42.95	43.05	43.05	+0.80	1	1952
10:57:27	43.10	43.15	43.10	+0.85	1	1951
10:57:15	42.90	43.00	43.10	+0.85	4	1950
10:57:15	42.90	43.00	43.05	+0.80	2	1946
10:57:15	42.90	43.00	43.00	+0.75	1	1944
10:56:13	43.05	43.15	43.05	+0.80	2	1943
10:56:10	43.00	43.10	43.10	+0.85	1	1941
10:56:00	43.00	43.10	43.10	+0.85	1	1940
10:56:00	43.10	43.15	43.10	+0.85	1	1939
10:55:48	43.15	43.20	43.15	+0.90	1	1938
10:55:47	43.15	43.20	43.15	+0.90	1	1937
10:55:35	43.20	43.25	43.15	+0.90	3	1936
10:55:35	43.20	43.25	43.20	+0.95	1	1933
10:55:35	43.15	43.20	43.20	+0.95	2	1932
10:55:32	43.15	43.20	43.15	+0.90	1	1930
10:55:26	43.15	43.25	43.15	+0.90	1	1929
10:55:21	43.15	43.25	43.15	+0.90	1	1928
10:55:14	43.15	43.25	43.15	+0.90	1	1927
10:55:13	43.15	43.25	43.15	+0.90	1	1926
10:55:12	43.15	43.20	43.20	+0.95	1	1925
10:55:07	43.20	43.30	43.20	+0.95	1	1924
10:54:59	43.30	43.35	43.30	+1.05	3	1923
10:54:39	43.30	43.35	43.35	+1.10	1	1920
10:54:38	43.30	43.35	43.35	+1.10	1	1919
10:54:35	43.30	43.35	43.35	+1.10	1	1918
10:54:35	43.30	43.40	43.40	+1.15	1	1917
10:54:34	43.30	43.35	43.35	+1.10	1	1916
10:54:32	43.30	43.40	43.30	+1.05	1	1915
10:54:32	43.35	43.40	43.35	+1.10	1	1914
10:54:29	43.30	43.35	43.35	+1.10	1	1913
10:54:29	43.30	43.35	43.35	+1.10	2	1912
10:54:22	43.20	43.35	43.35	+1.10	1	1910
10:54:22	43.20	43.35	43.35	+1.10	1	1909
10:54:19	43.20	43.35	43.20	+0.95	1	1908
10:54:05	43.20	43.30	43.30	+1.05	1	1907
10:54:05	43.30	43.40	43.30	+1.05	1	1906
10:54:05	43.30	43.40	43.40	+1.15	1	1905
10:54:03	43.30	43.40	43.30	+1.05	1	1904
10:53:51	43.10	43.40	43.40	+1.15	1	1903
10:53:51	43.10	43.35	43.35	+1.10	1	1902
10:53:50	43.30	43.45	43.30	+1.05	1	1901
10:53:45	43.35	43.55	43.35	+1.10	2	1900
10:53:45	43.35	43.55	43.55	+1.30	1	1898
10:53:42	43.45	43.55	43.55	+1.30	1	1897
10:53:39	43.40	43.55	43.55	+1.30	1	1896
10:53:39	43.40	43.50	43.50	+1.25	6	1895
10:53:38	43.35	43.50	43.50	+1.25	5	1889
10:53:37	43.25	43.45	43.45	+1.20	3	1884
10:53:37	43.20	43.35	43.40	+1.15	4	1881
10:53:37	43.20	43.35	43.35	+1.10	1	1877
10:53:33	43.20	43.30	43.30	+1.05	1	1876
10:53:33	43.15	43.25	43.25	+1.00	3	1875
10:53:31	43.00	43.20	43.20	+0.95	1	1872
10:53:31	42.95	43.15	43.20	+0.95	4	1871
10:53:31	42.95	43.15	43.15	+0.90	1	1867
10:53:22	43.05	43.20	43.05	+0.80	2	1866
10:53:21	43.00	43.20	43.00	+0.75	2	1864
10:53:20	42.95	43.15	43.15	+0.90	2	1862
10:53:20	42.90	43.05	43.10	+0.85	3	1860
10:53:20	42.90	43.05	43.05	+0.80	2	1857
10:53:19	43.00	43.05	43.00	+0.75	2	1855
10:53:17	43.00	43.10	43.00	+0.75	2	1853
10:53:17	43.00	43.10	43.10	+0.85	1	1851
10:53:16	43.05	43.10	43.05	+0.80	1	1850
10:53:11	43.05	43.10	43.05	+0.80	1	1849
10:53:10	43.00	43.05	43.05	+0.80	1	1848
10:53:02	43.05	43.10	43.10	+0.85	1	1847
10:52:58	43.00	43.15	43.00	+0.75	1	1846
10:52:58	43.00	43.10	43.10	+0.85	2	1845
10:52:58	42.95	43.10	43.10	+0.85	4	1843
10:52:58	42.95	43.10	43.10	+0.85	1	1839
10:52:54	42.85	43.00	43.00	+0.75	1	1838
10:52:54	42.80	42.95	43.00	+0.75	9	1837
10:52:54	42.80	42.95	42.95	+0.70	1	1828
10:52:53	42.95	43.00	42.95	+0.70	2	1827
10:52:53	42.95	43.00	42.95	+0.70	1	1825
10:52:50	42.95	43.00	43.00	+0.75	1	1824
10:52:44	42.85	43.00	43.00	+0.75	1	1823
10:52:43	42.85	43.00	43.00	+0.75	1	1822
10:52:43	42.85	43.00	43.00	+0.75	1	1821
10:52:39	42.90	43.00	43.00	+0.75	2	1820
10:52:35	42.80	43.00	43.00	+0.75	3	1818
10:52:35	42.80	42.95	43.00	+0.75	1	1815
10:52:35	42.80	42.95	42.95	+0.70	1	1814
10:52:32	42.80	43.00	43.00	+0.75	1	1813
10:52:31	42.85	43.00	42.85	+0.60	1	1812
10:52:29	42.80	42.95	42.95	+0.70	1	1811
10:52:28	42.80	42.95	42.80	+0.55	1	1810
10:52:28	42.75	42.95	42.95	+0.70	4	1809
10:52:26	42.75	42.80	42.80	+0.55	1	1805
10:52:26	42.75	42.80	42.80	+0.55	1	1804
10:52:24	42.70	42.80	42.80	+0.55	2	1803
10:52:18	42.65	42.70	42.70	+0.45	1	1801
10:52:14	42.55	42.65	42.65	+0.40	1	1800
10:52:14	42.50	42.60	42.60	+0.35	5	1799
10:52:14	42.50	42.55	42.55	+0.30	1	1794
10:52:14	42.50	42.55	42.55	+0.30	6	1793
10:52:12	42.40	42.50	42.55	+0.30	1	1787
10:52:12	42.40	42.50	42.50	+0.25	4	1786
10:52:10	42.40	42.50	42.50	+0.25	1	1782
10:52:10	42.40	42.50	42.50	+0.25	1	1781
10:52:06	42.40	42.50	42.50	+0.25	1	1780
10:52:03	42.40	42.45	42.45	+0.20	1	1779
10:51:46	42.35	42.40	42.40	+0.15	4	1778
10:51:36	42.25	42.35	42.35	+0.10	1	1774
10:51:36	42.20	42.30	42.30	+0.05	16	1773
10:51:36	42.15	42.25	42.25	0	15	1757
10:51:36	42.10	42.20	42.20	-0.05	4	1742
10:51:04	42.05	42.15	42.15	-0.10	3	1738
10:50:05	42.05	42.10	42.10	-0.15	1	1735
10:49:55	42.00	42.10	42.10	-0.15	1	1734
10:49:32	42.10	42.15	42.10	-0.15	3	1733
10:47:59	42.10	42.15	42.10	-0.15	1	1730
10:47:04	42.00	42.10	42.10	-0.15	7	1729
10:46:57	42.00	42.10	42.10	-0.15	1	1722
10:46:45	42.05	42.10	42.10	-0.15	2	1721
10:45:52	42.00	42.05	42.05	-0.20	2	1719
10:44:17	41.90	41.95	41.95	-0.30	1	1717
10:44:12	41.95	42.10	41.95	-0.30	2	1716
10:43:54	42.00	42.10	42.00	-0.25	1	1714
10:43:28	42.00	42.05	42.00	-0.25	1	1713
10:43:28	42.00	42.05	42.00	-0.25	1	1712
10:43:26	41.95	42.10	41.95	-0.30	2	1711
10:43:25	42.00	42.15	42.00	-0.25	2	1709
10:43:25	42.00	42.15	42.00	-0.25	1	1707
10:42:51	42.05	42.10	42.05	-0.20	1	1706
10:42:06	42.05	42.10	42.05	-0.20	1	1705
10:42:06	42.00	42.15	42.00	-0.25	1	1704
10:42:06	41.90	41.95	41.95	-0.30	1	1703
10:41:26	41.90	41.95	41.95	-0.30	1	1702
10:41:11	41.95	42.15	41.95	-0.30	2	1701
10:40:27	42.00	42.15	42.00	-0.25	1	1699
10:39:32	41.90	42.10	42.10	-0.15	1	1698
10:38:56	41.90	42.00	42.00	-0.25	1	1697
10:38:21	41.95	42.00	41.95	-0.30	1	1696
10:37:58	41.90	42.00	42.00	-0.25	1	1695
10:37:23	41.90	42.00	42.00	-0.25	2	1694
10:37:11	41.90	42.00	42.00	-0.25	1	1692
10:36:49	41.80	41.85	42.00	-0.25	6	1691
10:36:49	41.80	41.85	41.85	-0.40	14	1685
10:35:36	41.80	41.85	41.80	-0.45	1	1671
10:33:00	41.75	41.85	41.75	-0.50	1	1670
10:31:41	41.70	41.80	41.80	-0.45	1	1669
10:29:05	41.70	41.85	41.85	-0.40	1	1668
10:28:10	41.75	41.85	41.75	-0.50	1	1667
10:28:02	41.70	41.75	41.75	-0.50	5	1666
10:28:02	41.70	41.75	41.75	-0.50	5	1661
10:27:44	41.70	41.85	41.70	-0.55	1	1656
10:27:36	41.70	41.85	41.70	-0.55	1	1655
10:27:06	41.75	41.85	41.75	-0.50	1	1654
10:26:32	41.75	41.85	41.75	-0.50	1	1653
10:25:21	41.75	41.85	41.75	-0.50	1	1652
10:24:38	41.75	41.85	41.75	-0.50	1	1651
10:23:43	41.80	41.85	41.80	-0.45	2	1650
10:21:17	41.80	41.85	41.80	-0.45	1	1648
10:21:15	41.80	41.85	41.85	-0.40	1	1647
10:21:07	41.80	41.85	41.80	-0.45	1	1646
10:21:00	41.80	41.85	41.80	-0.45	7	1645
10:20:21	41.80	41.85	41.85	-0.40	2	1638
10:20:03	41.85	42.00	41.85	-0.40	6	1636
10:20:00	41.85	42.00	41.85	-0.40	5	1630
10:19:00	41.90	42.00	41.85	-0.40	5	1625
10:19:00	41.90	42.00	41.90	-0.35	1	1620
10:18:00	41.90	42.00	41.90	-0.35	3	1619
10:16:30	41.85	41.90	41.90	-0.35	1	1616
10:12:38	41.85	42.00	41.85	-0.40	7	1615
10:12:00	41.90	42.00	41.90	-0.35	1	1608
10:11:20	41.95	42.00	41.95	-0.30	1	1607
10:11:08	41.95	42.00	41.95	-0.30	1	1606
10:09:25	41.85	41.95	41.95	-0.30	2	1605
10:09:00	41.90	41.95	41.90	-0.35	1	1603
10:08:20	41.95	42.00	41.95	-0.30	3	1602
10:08:00	41.95	42.00	41.95	-0.30	2	1599
10:07:50	41.95	42.00	42.00	-0.25	1	1597
10:07:00	42.00	42.05	42.00	-0.25	1	1596
10:03:26	41.90	42.15	42.15	-0.10	1	1595
10:02:50	41.85	42.00	42.00	-0.25	3	1594
10:01:50	41.85	42.00	41.85	-0.40	1	1591
10:00:16	42.00	42.05	42.00	-0.25	3	1590
10:00:16	42.00	42.05	42.00	-0.25	1	1587
09:59:33	42.05	42.15	42.05	-0.20	2	1586
09:57:37	42.15	42.35	42.15	-0.10	2	1584
09:57:37	42.15	42.35	42.15	-0.10	1	1582
09:57:24	42.10	42.25	42.30	+0.05	2	1581
09:57:24	42.10	42.25	42.25	0	1	1579
09:56:56	42.10	42.25	42.25	0	1	1578
09:55:53	42.25	42.30	42.25	0	2	1577
09:55:43	42.25	42.35	42.25	0	1	1575
09:55:35	42.25	42.35	42.25	0	1	1574
09:55:21	42.15	42.25	42.25	0	10	1573
09:54:28	42.20	42.25	42.20	-0.05	1	1563
09:54:00	42.20	42.25	42.25	0	1	1562
09:53:57	42.20	42.25	42.25	0	2	1561
09:53:37	42.20	42.25	42.25	0	1	1559
09:53:05	42.05	42.30	42.40	+0.15	1	1558
09:53:05	42.05	42.30	42.35	+0.10	3	1557
09:53:05	42.05	42.30	42.30	+0.05	1	1554
09:52:52	41.85	42.15	42.25	0	3	1553
09:52:52	41.85	42.15	42.20	-0.05	3	1550
09:52:52	41.85	42.15	42.15	-0.10	4	1547
09:52:48	42.00	42.15	42.00	-0.25	2	1543
09:52:48	42.05	42.20	42.05	-0.20	4	1541
09:52:33	42.10	42.20	42.10	-0.15	1	1537
09:50:50	42.10	42.30	42.10	-0.15	3	1536
09:50:39	42.05	42.25	42.25	0	5	1533
09:49:57	42.05	42.25	42.25	0	2	1528
09:49:52	42.00	42.15	42.20	-0.05	4	1526
09:49:52	42.00	42.15	42.15	-0.10	1	1522
09:49:45	42.00	42.15	42.15	-0.10	1	1521
09:48:32	42.00	42.20	42.20	-0.05	1	1520
09:48:15	42.00	42.15	42.15	-0.10	2	1519
09:47:43	41.90	42.00	42.00	-0.25	1	1517
09:47:22	42.00	42.05	42.00	-0.25	1	1516
09:46:53	42.00	42.05	42.00	-0.25	3	1515
09:46:53	42.05	42.10	42.05	-0.20	1	1512
09:46:53	42.05	42.10	42.05	-0.20	10	1511
09:45:56	42.05	42.10	42.05	-0.20	1	1501
09:45:48	42.05	42.15	42.05	-0.20	9	1500
09:45:24	42.05	42.20	42.05	-0.20	10	1491
09:45:17	42.05	42.20	42.20	-0.05	1	1481
09:45:15	42.05	42.20	42.20	-0.05	2	1480
09:44:58	41.95	42.00	42.00	-0.25	1	1478
09:44:58	42.00	42.20	42.00	-0.25	1	1477
09:44:41	41.80	42.00	42.00	-0.25	2	1476
09:44:41	41.80	42.00	42.00	-0.25	1	1474
09:44:40	41.75	41.95	41.95	-0.30	2	1473
09:44:37	41.80	41.95	41.80	-0.45	1	1471
09:43:10	41.70	41.90	41.70	-0.55	1	1470
09:43:04	41.75	41.95	41.75	-0.50	1	1469
09:43:03	41.70	41.75	41.75	-0.50	1	1468
09:42:53	41.65	41.75	41.65	-0.60	1	1467
09:42:35	41.55	41.65	41.65	-0.60	3	1466
09:42:35	41.50	41.60	41.60	-0.65	2	1463
09:42:21	41.55	41.60	41.55	-0.70	1	1461
09:42:06	41.50	41.60	41.60	-0.65	1	1460
09:42:00	41.60	41.65	41.60	-0.65	3	1459
09:41:59	41.60	41.65	41.65	-0.60	1	1456
09:41:56	41.60	41.65	41.65	-0.60	1	1455
09:41:47	41.60	41.65	41.65	-0.60	1	1454
09:41:39	41.60	41.65	41.65	-0.60	1	1453
09:41:02	41.60	41.65	41.60	-0.65	1	1452
09:41:00	41.60	41.65	41.60	-0.65	1	1451
09:40:53	41.60	41.65	41.60	-0.65	10	1450
09:40:21	41.65	41.75	41.65	-0.60	1	1440
09:40:05	41.65	41.75	41.65	-0.60	2	1439
09:40:04	41.65	41.75	41.65	-0.60	1	1437
09:39:55	41.70	41.80	41.70	-0.55	3	1436
09:39:55	41.70	41.80	41.70	-0.55	2	1433
09:39:55	41.70	41.75	41.75	-0.50	2	1431
09:39:55	41.70	41.80	41.70	-0.55	1	1429
09:39:46	41.75	41.80	41.75	-0.50	2	1428
09:39:24	41.75	41.80	41.75	-0.50	1	1426
09:39:21	41.75	41.80	41.75	-0.50	1	1425
09:38:56	41.75	41.80	41.75	-0.50	1	1424
09:38:56	41.75	41.80	41.75	-0.50	1	1423
09:38:17	41.80	41.85	41.80	-0.45	6	1422
09:38:05	41.85	41.90	41.85	-0.40	1	1416
09:38:03	41.80	41.85	41.85	-0.40	1	1415
09:37:34	41.80	41.85	41.85	-0.40	2	1414
09:37:33	41.80	41.85	41.80	-0.45	3	1412
09:37:21	41.85	41.90	41.85	-0.40	1	1409
09:37:10	41.80	41.85	41.85	-0.40	1	1408
09:37:02	41.85	41.90	41.85	-0.40	2	1407
09:36:25	42.00	42.10	41.90	-0.35	1	1405
09:36:25	42.00	42.10	42.00	-0.25	1	1404
09:36:22	42.05	42.15	42.05	-0.20	4	1403
09:36:03	42.05	42.15	42.15	-0.10	1	1399
09:35:40	42.05	42.20	42.20	-0.05	1	1398
09:35:38	42.10	42.20	42.10	-0.15	1	1397
09:35:38	42.10	42.25	42.10	-0.15	3	1396
09:35:35	42.15	42.25	42.15	-0.10	1	1393
09:35:25	42.15	42.30	42.15	-0.10	1	1392
09:35:05	42.15	42.20	42.15	-0.10	2	1391
09:35:04	42.25	42.35	42.25	0	50	1389
09:35:04	42.30	42.35	42.30	+0.05	2	1339
09:34:52	42.35	42.40	42.35	+0.10	1	1337
09:34:26	42.35	42.45	42.35	+0.10	1	1336
09:34:08	42.35	42.40	42.40	+0.15	1	1335
09:33:46	42.30	42.45	42.45	+0.20	1	1334
09:33:36	42.30	42.45	42.45	+0.20	2	1333
09:33:04	42.25	42.35	42.50	+0.25	2	1331
09:33:04	42.25	42.35	42.45	+0.20	1	1329
09:33:04	42.25	42.35	42.35	+0.10	7	1328
09:32:56	42.30	42.35	42.30	+0.05	1	1321
09:32:56	42.30	42.35	42.30	+0.05	6	1320
09:32:52	42.15	42.30	42.30	+0.05	3	1314
09:32:46	42.30	42.35	42.30	+0.05	4	1311
09:32:46	42.30	42.35	42.30	+0.05	1	1307
09:32:29	42.10	42.20	42.20	-0.05	2	1306
09:32:21	42.10	42.20	42.10	-0.15	1	1304
09:32:11	42.15	42.20	42.15	-0.10	1	1303
09:32:00	42.15	42.35	42.15	-0.10	2	1302
09:31:50	42.10	42.15	42.10	-0.15	1	1300
09:31:48	42.10	42.20	42.10	-0.15	1	1299
09:31:45	42.05	42.15	42.15	-0.10	2	1298
09:31:39	42.10	42.15	42.10	-0.15	1	1296
09:31:35	42.10	42.30	42.10	-0.15	2	1295
09:31:35	42.05	42.10	42.10	-0.15	2	1293
09:31:16	41.85	42.00	42.00	-0.25	5	1291
09:31:07	41.85	42.00	41.85	-0.40	1	1286
09:30:52	41.80	41.85	41.85	-0.40	1	1285
09:30:41	41.70	41.75	41.75	-0.50	2	1284
09:30:41	41.70	41.75	41.75	-0.50	4	1282
09:30:19	41.65	41.70	41.65	-0.60	1	1278
09:30:16	41.65	41.70	41.65	-0.60	1	1277
09:30:12	41.70	41.75	41.70	-0.55	3	1276
09:30:11	41.70	41.75	41.70	-0.55	1	1273
09:30:07	41.70	41.75	41.70	-0.55	1	1272
09:30:07	41.70	41.75	41.70	-0.55	1	1271
09:30:07	41.70	41.75	41.70	-0.55	1	1270
09:30:07	41.70	41.75	41.70	-0.55	1	1269
09:30:07	41.70	41.75	41.70	-0.55	4	1268
09:30:06	41.75	41.80	41.75	-0.50	1	1264
09:30:01	41.80	41.85	41.80	-0.45	1	1263
09:29:58	41.75	41.85	41.75	-0.50	1	1262
09:29:53	41.80	41.85	41.80	-0.45	2	1261
09:29:53	41.80	41.85	41.80	-0.45	1	1259
09:29:44	41.80	41.85	41.80	-0.45	1	1258
09:29:37	41.75	41.80	41.80	-0.45	1	1257
09:29:36	41.75	41.80	41.75	-0.50	5	1256
09:29:24	41.75	41.85	41.75	-0.50	1	1251
09:29:21	41.75	41.85	41.85	-0.40	1	1250
09:29:19	41.80	41.85	41.75	-0.50	1	1249
09:29:19	41.80	41.85	41.80	-0.45	1	1248
09:29:07	41.85	41.90	41.85	-0.40	1	1247
09:29:06	41.85	41.90	41.85	-0.40	1	1246
09:29:04	41.85	41.90	41.85	-0.40	1	1245
09:29:00	41.90	42.00	41.90	-0.35	2	1244
09:28:55	41.90	42.00	41.90	-0.35	4	1242
09:28:44	41.95	42.00	41.90	-0.35	1	1238
09:28:44	41.95	42.00	41.95	-0.30	9	1237
09:28:37	41.95	42.00	41.95	-0.30	1	1228
09:28:29	42.00	42.05	42.00	-0.25	1	1227
09:28:05	41.95	42.00	42.00	-0.25	1	1226
09:28:04	41.95	42.00	42.00	-0.25	2	1225
09:28:04	42.00	42.05	42.00	-0.25	1	1223
09:28:02	42.00	42.05	42.00	-0.25	1	1222
09:28:00	42.00	42.05	42.00	-0.25	11	1221
09:27:55	42.00	42.10	42.00	-0.25	3	1210
09:27:46	42.00	42.10	42.00	-0.25	1	1207
09:27:33	42.05	42.10	42.00	-0.25	2	1206
09:27:33	42.05	42.10	42.05	-0.20	3	1204
09:27:25	42.10	42.15	42.10	-0.15	1	1201
09:27:00	42.10	42.15	42.10	-0.15	4	1200
09:26:42	42.10	42.15	42.15	-0.10	1	1196
09:26:05	42.15	42.20	42.15	-0.10	1	1195
09:25:51	42.20	42.30	42.20	-0.05	10	1194
09:25:51	42.20	42.35	42.20	-0.05	6	1184
09:25:23	42.25	42.35	42.25	0	2	1178
09:25:09	42.20	42.30	42.30	+0.05	3	1176
09:25:08	42.25	42.35	42.25	0	7	1173
09:25:08	42.25	42.35	42.25	0	1	1166
09:25:00	42.30	42.35	42.30	+0.05	2	1165
09:24:56	42.35	42.45	42.35	+0.10	1	1163
09:24:55	42.35	42.50	42.35	+0.10	3	1162
09:24:55	42.35	42.50	42.35	+0.10	1	1159
09:24:35	42.35	42.50	42.35	+0.10	1	1158
09:24:14	42.30	42.35	42.35	+0.10	2	1157
09:24:14	42.35	42.55	42.35	+0.10	1	1155
09:23:36	42.30	42.45	42.30	+0.05	1	1154
09:23:26	42.35	42.50	42.35	+0.10	2	1153
09:23:20	42.40	42.55	42.40	+0.15	1	1151
09:21:12	42.35	42.55	42.55	+0.30	1	1150
09:21:02	42.30	42.35	42.35	+0.10	6	1149
09:21:01	42.35	42.50	42.35	+0.10	3	1143
09:20:52	42.35	42.60	42.35	+0.10	1	1140
09:20:21	42.30	42.40	42.40	+0.15	1	1139
09:20:21	42.30	42.35	42.35	+0.10	1	1138
09:20:21	42.35	42.40	42.35	+0.10	2	1137
09:20:02	42.45	42.50	42.30	+0.05	1	1135
09:20:02	42.45	42.50	42.35	+0.10	2	1134
09:20:02	42.45	42.50	42.45	+0.20	1	1132
09:19:51	42.50	42.55	42.50	+0.25	1	1131
09:19:51	42.55	42.60	42.50	+0.25	2	1130
09:19:51	42.55	42.60	42.55	+0.30	4	1128
09:19:19	42.60	42.65	42.60	+0.35	1	1124
09:19:15	42.60	42.65	42.60	+0.35	1	1123
09:19:13	42.60	42.70	42.60	+0.35	1	1122
09:19:09	42.60	42.70	42.70	+0.45	1	1121
09:19:01	42.65	42.70	42.65	+0.40	3	1120
09:18:47	42.65	42.70	42.70	+0.45	2	1117
09:18:34	42.75	42.80	42.75	+0.50	1	1115
09:18:32	42.70	42.80	42.70	+0.45	1	1114
09:17:18	42.70	42.85	42.70	+0.45	1	1113
09:17:08	42.65	42.70	42.70	+0.45	1	1112
09:17:08	42.70	42.80	42.70	+0.45	1	1111
09:16:56	42.60	42.65	42.65	+0.40	3	1110
09:16:55	42.60	42.65	42.60	+0.35	1	1107
09:16:29	42.55	42.65	42.65	+0.40	1	1106
09:16:15	42.50	42.55	42.55	+0.30	2	1105
09:16:14	42.55	42.60	42.55	+0.30	1	1103
09:16:14	42.50	42.55	42.55	+0.30	1	1102
09:16:08	42.55	42.65	42.55	+0.30	2	1101
09:16:07	42.60	42.70	42.60	+0.35	4	1099
09:16:07	42.60	42.75	42.60	+0.35	6	1095
09:16:07	42.75	42.80	42.70	+0.45	6	1089
09:16:07	42.75	42.80	42.75	+0.50	1	1083
09:15:21	42.75	42.85	42.75	+0.50	1	1082
09:15:21	42.75	42.85	42.75	+0.50	1	1081
09:15:21	42.80	42.85	42.80	+0.55	2	1080
09:14:53	42.75	42.85	42.75	+0.50	3	1078
09:14:51	42.75	42.80	42.80	+0.55	5	1075
09:14:51	42.75	42.80	42.75	+0.50	2	1070
09:14:44	42.75	42.80	42.75	+0.50	1	1068
09:14:39	42.75	42.80	42.80	+0.55	1	1067
09:14:31	42.65	42.70	42.70	+0.45	2	1066
09:14:30	42.70	42.80	42.70	+0.45	1	1064
09:14:27	42.65	42.70	42.70	+0.45	1	1063
09:14:27	42.65	42.70	42.70	+0.45	1	1062
09:14:27	42.65	42.70	42.70	+0.45	1	1061
09:14:27	42.70	42.80	42.70	+0.45	2	1060
09:14:13	42.60	42.70	42.70	+0.45	2	1058
09:14:13	42.65	42.70	42.65	+0.40	2	1056
09:14:00	42.65	42.70	42.70	+0.45	1	1054
09:13:22	42.85	42.90	42.85	+0.60	8	1053
09:13:21	42.85	42.95	42.85	+0.60	4	1045
09:13:16	42.85	42.90	42.90	+0.65	1	1041
09:13:16	42.85	42.90	42.90	+0.65	1	1040
09:13:10	42.85	42.90	42.90	+0.65	1	1039
09:12:58	42.85	42.90	42.90	+0.65	1	1038
09:12:58	42.85	42.90	42.90	+0.65	2	1037
09:12:57	42.90	42.95	42.90	+0.65	3	1035
09:12:48	42.95	43.05	42.95	+0.70	1	1032
09:12:34	43.00	43.10	43.00	+0.75	2	1031
09:12:31	43.00	43.10	43.10	+0.85	1	1029
09:12:22	43.00	43.10	43.10	+0.85	2	1028
09:12:22	42.95	43.10	43.10	+0.85	3	1026
09:12:20	42.95	43.00	43.00	+0.75	1	1023
09:12:19	42.90	43.00	43.10	+0.85	4	1022
09:12:19	42.90	43.00	43.05	+0.80	3	1018
09:12:19	42.90	43.00	43.00	+0.75	5	1015
09:12:11	43.00	43.05	43.00	+0.75	1	1010
09:12:11	43.00	43.05	43.00	+0.75	1	1009
09:11:30	43.15	43.20	43.15	+0.90	2	1008
09:11:22	43.10	43.15	43.15	+0.90	3	1006
09:11:17	43.10	43.15	43.10	+0.85	1	1003
09:11:17	43.10	43.20	43.10	+0.85	1	1002
09:11:10	43.10	43.20	43.10	+0.85	1	1001
09:11:06	43.10	43.20	43.10	+0.85	1	1000
09:11:05	43.10	43.15	43.15	+0.90	1	999
09:11:05	43.10	43.15	43.15	+0.90	1	998
09:10:53	43.00	43.05	43.05	+0.80	1	997
09:10:53	43.00	43.05	43.05	+0.80	1	996
09:10:48	43.05	43.10	43.05	+0.80	1	995
09:10:17	43.00	43.15	43.15	+0.90	1	994
09:10:12	43.20	43.40	43.20	+0.95	1	993
09:10:08	43.20	43.40	43.20	+0.95	1	992
09:10:07	43.25	43.40	43.25	+1.00	1	991
09:10:07	43.25	43.40	43.25	+1.00	3	990
09:10:06	43.10	43.15	43.15	+0.90	1	987
09:10:06	43.10	43.15	43.15	+0.90	3	986
09:10:04	43.00	43.10	43.10	+0.85	12	983
09:10:04	42.95	43.05	43.05	+0.80	3	971
09:10:03	42.95	43.00	43.00	+0.75	1	968
09:10:01	42.95	43.00	42.95	+0.70	1	967
09:09:57	42.95	43.05	42.95	+0.70	2	966
09:09:57	42.95	43.00	43.00	+0.75	1	964
09:09:56	42.95	43.00	42.95	+0.70	2	963
09:09:56	42.95	43.00	42.95	+0.70	1	961
09:09:54	42.95	43.00	42.95	+0.70	1	960
09:09:54	42.95	43.00	42.95	+0.70	1	959
09:09:52	42.85	43.00	42.85	+0.60	2	958
09:09:51	42.85	43.05	42.85	+0.60	1	956
09:09:51	42.85	43.05	42.85	+0.60	1	955
09:09:48	42.85	42.90	42.95	+0.70	1	954
09:09:48	42.85	42.90	42.90	+0.65	1	953
09:09:44	42.90	42.95	42.90	+0.65	2	952
09:09:43	42.90	42.95	42.90	+0.65	1	950
09:09:40	42.80	43.00	42.80	+0.55	1	949
09:09:00	43.20	43.30	43.30	+1.05	3	948
09:08:57	43.20	43.30	43.30	+1.05	2	945
09:08:55	43.30	43.35	43.30	+1.05	1	943
09:08:50	43.25	43.30	43.30	+1.05	1	942
09:08:49	43.20	43.30	43.30	+1.05	1	941
09:08:46	43.30	43.35	43.30	+1.05	1	940
09:08:43	43.35	43.40	43.35	+1.10	1	939
09:08:43	43.35	43.40	43.35	+1.10	1	938
09:08:38	43.40	43.45	43.35	+1.10	1	937
09:08:38	43.40	43.45	43.40	+1.15	9	936
09:08:38	43.40	43.45	43.40	+1.15	1	927
09:08:38	43.40	43.50	43.40	+1.15	1	926
09:08:35	43.40	43.50	43.40	+1.15	2	925
09:08:30	43.40	43.50	43.50	+1.25	1	923
09:08:20	43.45	43.50	43.50	+1.25	1	922
09:08:19	43.50	43.55	43.50	+1.25	1	921
09:08:16	43.50	43.55	43.50	+1.25	1	920
09:08:15	43.50	43.60	43.50	+1.25	2	919
09:08:15	43.40	43.50	43.50	+1.25	4	917
09:08:15	43.45	43.50	43.45	+1.20	4	913
09:08:11	43.40	43.50	43.55	+1.30	4	909
09:08:11	43.40	43.50	43.50	+1.25	6	905
09:08:05	43.50	43.55	43.50	+1.25	2	899
09:08:05	43.50	43.55	43.50	+1.25	2	897
09:08:05	43.50	43.55	43.50	+1.25	10	895
09:08:05	43.50	43.55	43.50	+1.25	3	885
09:08:05	43.50	43.60	43.50	+1.25	1	882
09:08:01	43.55	43.60	43.55	+1.30	3	881
09:08:00	43.55	43.65	43.55	+1.30	1	878
09:08:00	43.55	43.60	43.60	+1.35	4	877
09:07:59	43.55	43.60	43.55	+1.30	1	873
09:07:26	43.90	44.00	43.90	+1.65	5	872
09:07:25	43.90	44.00	44.00	+1.75	4	867
09:07:25	43.95	44.00	43.90	+1.65	1	863
09:07:25	43.95	44.00	43.95	+1.70	4	862
09:07:23	43.95	44.00	44.00	+1.75	5	858
09:07:20	43.95	44.00	43.95	+1.70	1	853
09:07:20	43.95	44.00	44.00	+1.75	1	852
09:07:18	43.95	44.00	44.00	+1.75	1	851
09:07:16	43.90	43.95	43.95	+1.70	2	850
09:07:16	43.90	43.95	43.95	+1.70	1	848
09:07:16	43.90	43.95	43.95	+1.70	3	847
09:07:15	43.90	44.00	43.90	+1.65	1	844
09:07:13	43.90	43.95	43.95	+1.70	3	843
09:07:13	43.85	43.90	43.90	+1.65	6	840
09:07:13	43.85	43.90	43.90	+1.65	2	834
09:07:13	43.90	43.95	43.90	+1.65	2	832
09:07:12	43.90	43.95	43.90	+1.65	3	830
09:07:11	43.90	43.95	43.90	+1.65	1	827
09:07:11	43.90	43.95	43.95	+1.70	5	826
09:07:09	43.90	43.95	43.90	+1.65	1	821
09:07:07	43.90	43.95	43.90	+1.65	1	820
09:07:05	43.85	43.90	43.90	+1.65	2	819
09:07:04	43.80	43.90	43.90	+1.65	2	817
09:07:03	43.90	43.95	43.90	+1.65	2	815
09:07:03	43.90	43.95	43.90	+1.65	3	813
09:07:02	43.80	43.90	43.90	+1.65	1	810
09:07:00	43.80	43.90	43.90	+1.65	4	809
09:06:55	43.80	43.90	43.80	+1.55	2	805
09:06:55	43.80	43.90	43.80	+1.55	1	803
09:06:53	43.65	43.75	43.75	+1.50	2	802
09:06:53	43.60	43.70	43.70	+1.45	5	800
09:06:47	43.55	43.70	43.70	+1.45	1	795
09:06:46	43.55	43.70	43.70	+1.45	2	794
09:06:44	43.45	43.60	43.60	+1.35	2	792
09:06:40	43.40	43.50	43.50	+1.25	1	790
09:06:39	43.40	43.50	43.50	+1.25	1	789
09:06:37	43.50	43.60	43.50	+1.25	1	788
09:06:36	43.60	43.70	43.60	+1.35	5	787
09:06:33	43.80	43.95	43.80	+1.55	10	782
09:06:32	43.90	44.00	43.90	+1.65	8	772
09:06:32	43.90	44.00	44.00	+1.75	1	764
09:06:25	43.90	43.95	43.95	+1.70	1	763
09:06:25	43.85	43.90	43.90	+1.65	17	762
09:06:25	43.80	43.85	43.85	+1.60	1	745
09:06:25	43.75	43.80	43.80	+1.55	14	744
09:06:25	43.75	43.80	43.80	+1.55	10	730
09:06:25	43.70	43.75	43.75	+1.50	5	720
09:06:25	43.70	43.75	43.75	+1.50	1	715
09:06:24	43.65	43.70	43.70	+1.45	5	714
09:06:24	43.65	43.70	43.70	+1.45	1	709
09:06:24	43.65	43.70	43.70	+1.45	1	708
09:06:23	43.65	43.70	43.65	+1.40	1	707
09:06:22	43.60	43.70	43.70	+1.45	2	706
09:06:21	43.60	43.70	43.70	+1.45	1	704
09:06:16	43.55	43.70	43.70	+1.45	1	703
09:06:15	43.55	43.70	43.70	+1.45	1	702
09:06:14	43.60	43.70	43.60	+1.35	4	701
09:06:10	43.60	43.70	43.70	+1.45	3	697
09:06:08	43.65	43.70	43.65	+1.40	2	694
09:06:08	43.65	43.70	43.70	+1.45	1	692
09:06:06	43.65	43.70	43.70	+1.45	4	691
09:06:06	43.60	43.70	43.70	+1.45	10	687
09:06:00	43.50	43.60	43.60	+1.35	2	677
09:06:00	43.45	43.55	43.55	+1.30	4	675
09:06:00	43.40	43.50	43.50	+1.25	4	671
09:06:00	43.35	43.40	43.40	+1.15	1	667
09:06:00	43.35	43.40	43.40	+1.15	1	666
09:06:00	43.35	43.40	43.50	+1.25	7	665
09:06:00	43.35	43.40	43.45	+1.20	9	658
09:06:00	43.35	43.40	43.40	+1.15	7	649
09:06:00	43.40	43.45	43.40	+1.15	2	642
09:06:00	43.45	43.50	43.45	+1.20	12	640
09:06:00	43.45	43.50	43.45	+1.20	1	628
09:06:00	43.45	43.50	43.45	+1.20	4	627
09:06:00	43.45	43.50	43.45	+1.20	30	623
09:06:00	43.45	43.50	43.45	+1.20	6	593
09:06:00	43.45	43.50	43.45	+1.20	2	587
09:06:00	43.45	43.50	43.45	+1.20	2	585
09:06:00	43.45	43.50	43.45	+1.20	49	583
09:05:59	43.45	43.50	43.45	+1.20	4	534
09:05:59	43.55	43.70	43.45	+1.20	1	530
09:05:21	43.55	43.70	43.55	+1.30	1	529
09:05:17	43.60	43.70	43.60	+1.35	1	528
09:05:17	43.60	43.70	43.60	+1.35	1	527
09:05:16	43.50	43.65	43.65	+1.40	3	526
09:05:13	43.50	43.65	43.50	+1.25	1	523
09:05:07	43.50	43.55	43.55	+1.30	1	522
09:05:00	43.45	43.60	43.65	+1.40	5	521
09:05:00	43.45	43.60	43.60	+1.35	4	516
09:05:00	43.45	43.55	43.55	+1.30	3	512
09:05:00	43.50	43.55	43.50	+1.25	4	509
09:04:53	43.50	43.55	43.50	+1.25	1	505
09:04:52	43.45	43.50	43.50	+1.25	2	504
09:04:47	43.45	43.50	43.50	+1.25	1	502
09:04:45	43.45	43.50	43.50	+1.25	1	501
09:04:42	43.45	43.50	43.50	+1.25	1	500
09:04:38	43.50	43.55	43.50	+1.25	1	499
09:04:35	43.45	43.50	43.50	+1.25	3	498
09:04:35	43.45	43.50	43.50	+1.25	1	495
09:04:34	43.45	43.50	43.50	+1.25	1	494
09:04:32	43.45	43.50	43.45	+1.20	1	493
09:04:27	43.45	43.50	43.45	+1.20	2	492
09:04:27	43.45	43.50	43.45	+1.20	1	490
09:04:27	43.45	43.50	43.45	+1.20	7	489
09:04:27	43.45	43.50	43.45	+1.20	6	482
09:04:27	43.45	43.50	43.45	+1.20	16	476
09:04:24	43.45	43.50	43.45	+1.20	1	460
09:04:20	43.55	43.60	43.55	+1.30	20	459
09:04:16	43.55	43.65	43.55	+1.30	4	439
09:04:16	43.55	43.65	43.50	+1.25	2	435
09:03:39	43.60	43.65	43.60	+1.35	1	433
09:03:30	43.70	43.75	43.70	+1.45	3	432
09:03:30	43.70	43.75	43.70	+1.45	4	429
09:03:30	43.70	43.75	43.70	+1.45	1	425
09:03:30	43.60	43.70	43.70	+1.45	2	424
09:03:27	43.70	43.75	43.70	+1.45	2	422
09:03:27	43.60	43.70	43.70	+1.45	1	420
09:03:27	43.60	43.70	43.70	+1.45	1	419
09:03:24	43.60	43.70	43.70	+1.45	2	418
09:03:20	43.55	43.70	43.70	+1.45	2	416
09:03:18	43.55	43.65	43.65	+1.40	1	414
09:03:15	43.60	43.65	43.60	+1.35	1	413
09:03:08	43.55	43.70	43.70	+1.45	1	412
09:03:08	43.55	43.70	43.55	+1.30	1	411
09:03:06	43.70	43.75	43.70	+1.45	2	410
09:03:05	43.55	43.70	43.70	+1.45	1	408
09:03:01	43.55	43.65	43.70	+1.45	1	407
09:03:01	43.55	43.65	43.65	+1.40	2	406
09:03:00	43.55	43.70	43.55	+1.30	1	404
09:03:00	43.60	43.80	43.55	+1.30	8	403
09:03:00	43.60	43.80	43.60	+1.35	2	395
09:03:00	43.50	43.65	43.70	+1.45	3	393
09:03:00	43.50	43.65	43.65	+1.40	4	390
09:03:00	43.50	43.55	43.55	+1.30	7	386
09:02:58	43.50	43.55	43.55	+1.30	3	379
09:02:55	43.45	43.50	43.50	+1.25	9	376
09:02:53	43.45	43.50	43.50	+1.25	2	367
09:02:51	43.40	43.50	43.50	+1.25	1	365
09:02:51	43.40	43.45	43.50	+1.25	2	364
09:02:51	43.40	43.45	43.45	+1.20	1	362
09:02:47	43.40	43.50	43.50	+1.25	1	361
09:02:47	43.40	43.50	43.50	+1.25	1	360
09:02:43	43.35	43.45	43.45	+1.20	1	359
09:02:42	43.35	43.45	43.35	+1.10	1	358
09:02:38	43.25	43.35	43.35	+1.10	3	357
09:02:37	43.20	43.35	43.35	+1.10	1	354
09:02:30	43.25	43.35	43.20	+0.95	3	353
09:02:30	43.25	43.35	43.25	+1.00	2	350
09:02:29	43.25	43.35	43.25	+1.00	1	348
09:02:29	43.15	43.25	43.25	+1.00	7	347
09:02:29	43.15	43.25	43.25	+1.00	3	340
09:02:29	43.10	43.20	43.20	+0.95	16	337
09:02:26	43.10	43.15	43.15	+0.90	1	321
09:02:25	43.10	43.20	43.10	+0.85	1	320
09:02:25	43.15	43.20	43.15	+0.90	1	319
09:02:23	43.10	43.15	43.15	+0.90	1	318
09:02:21	43.10	43.15	43.15	+0.90	1	317
09:02:19	43.10	43.15	43.15	+0.90	1	316
09:02:12	43.00	43.10	43.10	+0.85	1	315
09:02:07	42.95	43.10	43.10	+0.85	1	314
09:02:07	42.90	43.05	43.05	+0.80	11	313
09:02:07	42.85	43.00	43.00	+0.75	10	302
09:02:03	42.85	42.90	42.90	+0.65	1	292
09:01:54	42.80	42.85	42.85	+0.60	2	291
09:01:53	42.80	42.90	42.90	+0.65	1	289
09:01:45	42.90	43.00	42.90	+0.65	3	288
09:01:38	42.90	43.05	43.05	+0.80	2	285
09:01:16	43.05	43.20	43.05	+0.80	1	283
09:01:12	43.05	43.20	43.05	+0.80	1	282
09:01:10	42.95	43.00	43.00	+0.75	9	281
09:01:10	42.90	43.00	43.00	+0.75	8	272
09:01:09	42.95	43.00	42.95	+0.70	1	264
09:01:08	42.90	42.95	42.95	+0.70	1	263
09:01:08	42.90	42.95	42.95	+0.70	1	262
09:01:03	42.90	42.95	42.95	+0.70	1	261
09:01:03	42.90	42.95	42.95	+0.70	1	260
09:01:02	42.80	42.90	42.90	+0.65	1	259
09:01:00	42.80	42.90	42.90	+0.65	1	258
09:00:56	42.85	42.95	42.85	+0.60	1	257
09:00:52	42.85	42.90	42.90	+0.65	1	256
09:00:36	42.80	42.95	42.80	+0.55	1	255
09:00:33	42.70	42.80	42.80	+0.55	1	254
09:00:33	42.70	42.75	42.75	+0.50	1	253
09:00:30	42.60	42.70	42.70	+0.45	1	252
09:00:26	42.60	42.70	42.60	+0.35	1	251
09:00:24	42.50	42.65	42.65	+0.40	2	250
09:00:24	42.45	42.60	42.60	+0.35	5	248
09:00:22	42.40	42.55	42.55	+0.30	3	243
09:00:22	42.40	42.55	42.55	+0.30	2	240
09:00:08	42.50	42.55	42.50	+0.25	2	238
09:00:08	--	--	42.50	+0.25	25	236

　

其他人也逛...

統一超商10000元虛擬商品卡

MacBook Air 15 M5 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple iPhone 17 Pro (256G)

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

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

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

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

App Store Card $ 6000 - 數位序號

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

SHISEIDO資生堂百優精純乳霜(75ml)

MyCard 2000點虛擬點數卡

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

PChome 購物儲值50,000元

民眾黨團質疑投資曠世智能　國...

美國際旅客大減創20年最糟　政...

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

‧台股交易發燙　口袋證券26日暫...
‧潤泰集團總裁尹衍樑　清晨4時辭...
‧存款成長快　國銀4月不動產放款...

加密貨幣

比特幣BTC	76799.87	-181.26	-0.24%
以太幣ETH	2103.77	5.78	0.28%
瑞波幣XRP	1.35	0.00	0.00%
比特幣現金BCH	350.91	4.06	1.17%
萊特幣LTC	52.57	-0.20	-0.37%
卡達幣ADA	0.243371	0.00	0.51%
波場幣TRX	0.374970	0.01	2.70%
恆星幣XLM	0.149090	0.00	1.08%

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。