最新裕隆全數出脫51%裕隆汽金持股處分利益調整為3.41億熱門潘思亮：川普上任後美國會好台灣會更好

更新報價

聯光通 (4903) 通信網路業上櫃南訊集團

41.70 ▼-1.15 -2.68% 1.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.15	3,588	41.70	113	41.90	5	42.80	43.55	41.70	42.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	41.70	41.90	41.70	-1.15	16	3588
13:30:00	41.70	41.90	41.70	-1.15	390	3572
13:24:54	42.15	42.25	42.15	-0.70	1	3182
13:24:51	42.15	42.25	42.25	-0.60	2	3181
13:24:48	42.15	42.25	42.25	-0.60	1	3179
13:24:46	42.15	42.25	42.15	-0.70	7	3178
13:24:43	42.15	42.25	42.15	-0.70	1	3171
13:24:41	42.15	42.25	42.15	-0.70	3	3170
13:24:38	42.20	42.25	42.20	-0.65	1	3167
13:24:34	42.15	42.30	42.15	-0.70	2	3166
13:24:32	42.15	42.30	42.15	-0.70	2	3164
13:24:32	42.20	42.30	42.15	-0.70	17	3162
13:24:32	42.20	42.30	42.20	-0.65	3	3145
13:24:32	42.20	42.30	42.20	-0.65	1	3142
13:24:19	42.15	42.25	42.15	-0.70	2	3141
13:24:18	42.15	42.20	42.20	-0.65	2	3139
13:24:12	42.15	42.20	42.15	-0.70	3	3137
13:24:08	42.15	42.25	42.25	-0.60	1	3134
13:24:06	42.20	42.25	42.20	-0.65	1	3133
13:24:04	42.20	42.25	42.25	-0.60	2	3132
13:24:04	42.20	42.25	42.20	-0.65	2	3130
13:23:59	42.20	42.25	42.20	-0.65	1	3128
13:23:46	42.25	42.30	42.25	-0.60	1	3127
13:23:46	42.25	42.30	42.25	-0.60	4	3126
13:23:38	42.20	42.35	42.20	-0.65	1	3122
13:23:22	42.30	42.45	42.25	-0.60	9	3121
13:23:22	42.30	42.45	42.30	-0.55	1	3112
13:23:16	42.30	42.35	42.30	-0.55	1	3111
13:22:45	42.25	42.35	42.35	-0.50	1	3110
13:22:40	42.25	42.35	42.25	-0.60	2	3109
13:22:35	42.20	42.35	42.35	-0.50	3	3107
13:22:24	42.20	42.35	42.20	-0.65	1	3104
13:22:15	42.20	42.35	42.20	-0.65	1	3103
13:22:01	42.15	42.40	42.15	-0.70	1	3102
13:22:00	42.15	42.40	42.40	-0.45	2	3101
13:22:00	42.10	42.15	42.50	-0.35	2	3099
13:22:00	42.10	42.15	42.45	-0.40	11	3097
13:22:00	42.10	42.15	42.40	-0.45	7	3086
13:22:00	42.10	42.15	42.35	-0.50	3	3079
13:22:00	42.10	42.15	42.30	-0.55	12	3076
13:22:00	42.10	42.15	42.25	-0.60	1	3064
13:22:00	42.10	42.15	42.20	-0.65	12	3063
13:22:00	42.10	42.15	42.15	-0.70	4	3051
13:22:00	42.10	42.15	42.15	-0.70	1	3047
13:21:57	42.10	42.15	42.10	-0.75	1	3046
13:21:53	42.10	42.15	42.15	-0.70	1	3045
13:21:48	42.10	42.15	42.15	-0.70	1	3044
13:21:48	42.10	42.15	42.15	-0.70	2	3043
13:21:45	42.10	42.15	42.15	-0.70	1	3041
13:21:44	42.10	42.15	42.15	-0.70	2	3040
13:21:42	42.10	42.15	42.10	-0.75	1	3038
13:21:35	42.10	42.15	42.15	-0.70	1	3037
13:21:34	42.10	42.15	42.10	-0.75	1	3036
13:21:31	42.10	42.15	42.10	-0.75	1	3035
13:21:25	42.10	42.15	42.10	-0.75	1	3034
13:21:16	42.10	42.15	42.10	-0.75	2	3033
13:21:11	42.10	42.15	42.15	-0.70	2	3031
13:21:05	42.10	42.15	42.15	-0.70	1	3029
13:21:04	42.10	42.15	42.15	-0.70	1	3028
13:21:04	42.10	42.15	42.10	-0.75	1	3027
13:21:00	42.10	42.15	42.15	-0.70	2	3026
13:21:00	42.10	42.15	42.10	-0.75	3	3024
13:20:58	42.10	42.15	42.15	-0.70	2	3021
13:20:56	42.10	42.15	42.15	-0.70	1	3019
13:20:53	42.10	42.15	42.10	-0.75	2	3018
13:20:37	42.10	42.15	42.10	-0.75	1	3016
13:20:35	42.10	42.15	42.10	-0.75	1	3015
13:20:31	42.10	42.15	42.10	-0.75	2	3014
13:20:31	42.10	42.15	42.15	-0.70	1	3012
13:20:28	42.10	42.15	42.15	-0.70	1	3011
13:20:27	42.10	42.15	42.10	-0.75	13	3010
13:20:26	42.10	42.15	42.10	-0.75	1	2997
13:20:25	42.10	42.15	42.15	-0.70	1	2996
13:20:23	42.15	42.20	42.15	-0.70	8	2995
13:20:23	42.15	42.20	42.15	-0.70	1	2987
13:20:22	42.15	42.20	42.15	-0.70	7	2986
13:20:20	42.15	42.20	42.15	-0.70	2	2979
13:20:17	42.15	42.20	42.15	-0.70	1	2977
13:20:16	42.15	42.20	42.15	-0.70	3	2976
13:20:13	42.15	42.20	42.15	-0.70	5	2973
13:20:05	42.15	42.20	42.20	-0.65	2	2968
13:20:04	42.15	42.20	42.15	-0.70	1	2966
13:19:51	42.15	42.20	42.20	-0.65	1	2965
13:19:47	42.15	42.20	42.15	-0.70	3	2964
13:19:46	42.15	42.20	42.15	-0.70	2	2961
13:19:30	42.15	42.20	42.20	-0.65	1	2959
13:19:29	42.15	42.20	42.20	-0.65	1	2958
13:19:27	42.15	42.20	42.20	-0.65	1	2957
13:19:10	42.15	42.20	42.20	-0.65	2	2956
13:19:09	42.15	42.20	42.20	-0.65	1	2954
13:18:57	42.20	42.25	42.20	-0.65	1	2953
13:18:55	42.20	42.25	42.20	-0.65	1	2952
13:18:54	42.20	42.25	42.20	-0.65	3	2951
13:18:53	42.20	42.25	42.20	-0.65	1	2948
13:18:51	42.20	42.25	42.20	-0.65	1	2947
13:18:51	42.20	42.25	42.20	-0.65	1	2946
13:18:51	42.20	42.25	42.20	-0.65	1	2945
13:18:50	42.20	42.25	42.20	-0.65	3	2944
13:18:47	42.20	42.25	42.25	-0.60	1	2941
13:18:47	42.20	42.25	42.20	-0.65	1	2940
13:18:46	42.20	42.25	42.20	-0.65	10	2939
13:18:42	42.20	42.25	42.20	-0.65	1	2929
13:18:38	42.20	42.25	42.20	-0.65	2	2928
13:18:36	42.20	42.25	42.20	-0.65	3	2926
13:18:32	42.20	42.25	42.20	-0.65	3	2923
13:18:30	42.20	42.25	42.20	-0.65	1	2920
13:18:30	42.20	42.25	42.20	-0.65	7	2919
13:17:43	42.20	42.25	42.25	-0.60	1	2912
13:17:35	42.25	42.30	42.25	-0.60	2	2911
13:17:31	42.25	42.30	42.25	-0.60	2	2909
13:17:30	42.25	42.30	42.25	-0.60	2	2907
13:17:29	42.25	42.30	42.25	-0.60	2	2905
13:17:23	42.25	42.30	42.25	-0.60	10	2903
13:17:19	42.25	42.30	42.30	-0.55	1	2893
13:17:07	42.25	42.30	42.25	-0.60	1	2892
13:17:06	42.25	42.30	42.30	-0.55	2	2891
13:17:06	42.25	42.30	42.30	-0.55	1	2889
13:16:39	42.25	42.30	42.30	-0.55	1	2888
13:16:26	42.25	42.30	42.25	-0.60	1	2887
13:16:22	42.25	42.30	42.25	-0.60	1	2886
13:16:19	42.25	42.30	42.25	-0.60	1	2885
13:16:16	42.25	42.30	42.25	-0.60	1	2884
13:16:16	42.25	42.30	42.25	-0.60	1	2883
13:16:09	42.25	42.30	42.25	-0.60	5	2882
13:15:54	42.25	42.30	42.25	-0.60	1	2877
13:15:46	42.25	42.30	42.30	-0.55	1	2876
13:15:35	42.25	42.30	42.30	-0.55	1	2875
13:15:30	42.25	42.30	42.30	-0.55	1	2874
13:15:22	42.25	42.30	42.25	-0.60	1	2873
13:14:58	42.25	42.30	42.25	-0.60	1	2872
13:14:52	42.25	42.30	42.25	-0.60	2	2871
13:14:52	42.25	42.30	42.30	-0.55	1	2869
13:14:45	42.25	42.30	42.30	-0.55	1	2868
13:14:31	42.25	42.30	42.25	-0.60	1	2867
13:14:30	42.25	42.30	42.30	-0.55	1	2866
13:14:05	42.25	42.30	42.25	-0.60	1	2865
13:13:38	42.25	42.30	42.25	-0.60	1	2864
13:13:37	42.25	42.30	42.25	-0.60	1	2863
13:12:56	42.25	42.35	42.25	-0.60	2	2862
13:12:49	42.30	42.35	42.30	-0.55	15	2860
13:12:23	42.30	42.35	42.35	-0.50	1	2845
13:11:57	42.30	42.35	42.30	-0.55	1	2844
13:11:52	42.30	42.40	42.30	-0.55	2	2843
13:11:47	42.30	42.35	42.30	-0.55	2	2841
13:11:41	42.30	42.35	42.30	-0.55	1	2839
13:11:35	42.35	42.40	42.35	-0.50	9	2838
13:11:35	42.35	42.40	42.35	-0.50	5	2829
13:10:37	42.35	42.40	42.40	-0.45	1	2824
13:10:19	42.35	42.40	42.35	-0.50	1	2823
13:09:46	42.30	42.35	42.35	-0.50	1	2822
13:09:26	42.30	42.35	42.35	-0.50	2	2821
13:09:24	42.35	42.40	42.35	-0.50	1	2819
13:09:05	42.35	42.40	42.40	-0.45	1	2818
13:08:56	42.35	42.40	42.40	-0.45	2	2817
13:08:49	42.35	42.40	42.35	-0.50	2	2815
13:08:26	42.30	42.35	42.35	-0.50	2	2813
13:08:25	42.30	42.35	42.35	-0.50	10	2811
13:07:41	42.30	42.35	42.30	-0.55	2	2801
13:06:44	42.30	42.35	42.35	-0.50	1	2799
13:06:41	42.35	42.40	42.35	-0.50	2	2798
13:06:34	42.35	42.40	42.35	-0.50	1	2796
13:06:22	42.35	42.40	42.35	-0.50	7	2795
13:06:06	42.35	42.40	42.35	-0.50	1	2788
13:05:33	42.35	42.40	42.40	-0.45	1	2787
13:05:06	42.30	42.35	42.35	-0.50	2	2786
13:04:35	42.30	42.35	42.35	-0.50	1	2784
13:03:53	42.30	42.35	42.30	-0.55	2	2783
13:03:44	42.30	42.35	42.35	-0.50	2	2781
13:03:25	42.30	42.35	42.35	-0.50	1	2779
13:03:14	42.30	42.35	42.35	-0.50	3	2778
13:03:08	42.35	42.40	42.35	-0.50	1	2775
13:02:52	42.30	42.35	42.35	-0.50	2	2774
13:02:50	42.30	42.35	42.35	-0.50	1	2772
13:02:35	42.25	42.30	42.30	-0.55	3	2771
13:02:35	42.25	42.30	42.30	-0.55	1	2768
13:02:34	42.25	42.30	42.30	-0.55	1	2767
13:02:15	42.30	42.35	42.30	-0.55	14	2766
13:01:53	42.35	42.40	42.35	-0.50	10	2752
13:00:17	42.40	42.45	42.40	-0.45	7	2742
13:00:12	42.40	42.45	42.45	-0.40	1	2735
12:57:43	42.40	42.45	42.45	-0.40	2	2734
12:56:59	42.35	42.40	42.40	-0.45	1	2732
12:56:29	42.40	42.45	42.40	-0.45	2	2731
12:56:29	42.40	42.45	42.40	-0.45	2	2729
12:56:29	42.40	42.45	42.40	-0.45	1	2727
12:55:28	42.45	42.50	42.40	-0.45	9	2726
12:55:28	42.45	42.50	42.45	-0.40	1	2717
12:55:12	42.45	42.50	42.45	-0.40	2	2716
12:55:09	42.40	42.45	42.45	-0.40	1	2714
12:54:14	42.40	42.55	42.40	-0.45	1	2713
12:54:03	42.35	42.45	42.45	-0.40	3	2712
12:53:38	42.35	42.40	42.40	-0.45	17	2709
12:53:11	42.30	42.40	42.30	-0.55	1	2692
12:53:08	42.30	42.35	42.35	-0.50	5	2691
12:52:55	42.30	42.35	42.35	-0.50	2	2686
12:52:45	42.30	42.35	42.35	-0.50	1	2684
12:52:43	42.30	42.35	42.35	-0.50	1	2683
12:52:00	42.35	42.40	42.35	-0.50	2	2682
12:51:38	42.35	42.40	42.35	-0.50	1	2680
12:51:17	42.30	42.40	42.30	-0.55	4	2679
12:50:49	42.30	42.40	42.30	-0.55	2	2675
12:50:36	42.30	42.40	42.30	-0.55	4	2673
12:50:29	42.35	42.40	42.35	-0.50	8	2669
12:49:14	42.35	42.45	42.35	-0.50	2	2661
12:49:01	42.40	42.45	42.40	-0.45	1	2659
12:48:59	42.40	42.45	42.40	-0.45	5	2658
12:48:52	42.40	42.45	42.40	-0.45	8	2653
12:48:21	42.45	42.50	42.45	-0.40	1	2645
12:48:10	42.45	42.50	42.45	-0.40	1	2644
12:47:54	42.45	42.50	42.45	-0.40	3	2643
12:47:37	42.45	42.50	42.45	-0.40	1	2640
12:47:13	42.45	42.50	42.45	-0.40	1	2639
12:47:10	42.45	42.50	42.45	-0.40	1	2638
12:47:10	42.45	42.50	42.45	-0.40	1	2637
12:46:43	42.40	42.45	42.45	-0.40	1	2636
12:46:30	42.40	42.45	42.45	-0.40	1	2635
12:45:55	42.40	42.45	42.40	-0.45	2	2634
12:44:49	42.35	42.40	42.40	-0.45	2	2632
12:44:47	42.40	42.45	42.40	-0.45	3	2630
12:44:32	42.35	42.40	42.40	-0.45	3	2627
12:43:50	42.35	42.40	42.35	-0.50	1	2624
12:43:40	42.35	42.40	42.35	-0.50	1	2623
12:43:29	42.30	42.35	42.35	-0.50	1	2622
12:43:21	42.30	42.35	42.35	-0.50	1	2621
12:43:06	42.30	42.35	42.30	-0.55	1	2620
12:42:58	42.30	42.35	42.35	-0.50	1	2619
12:42:43	42.30	42.35	42.35	-0.50	1	2618
12:42:33	42.35	42.40	42.35	-0.50	8	2617
12:42:00	42.35	42.40	42.35	-0.50	2	2609
12:41:32	42.35	42.40	42.35	-0.50	2	2607
12:40:58	42.35	42.40	42.40	-0.45	1	2605
12:40:46	42.35	42.40	42.40	-0.45	1	2604
12:40:20	42.35	42.40	42.40	-0.45	1	2603
12:40:17	42.35	42.40	42.40	-0.45	1	2602
12:40:17	42.35	42.40	42.35	-0.50	5	2601
12:39:41	42.35	42.40	42.40	-0.45	1	2596
12:39:41	42.35	42.40	42.35	-0.50	1	2595
12:39:41	42.35	42.40	42.35	-0.50	10	2594
12:39:17	42.40	42.45	42.40	-0.45	3	2584
12:39:11	42.40	42.45	42.40	-0.45	1	2581
12:39:10	42.40	42.45	42.40	-0.45	1	2580
12:38:10	42.35	42.40	42.35	-0.50	1	2579
12:37:47	42.35	42.45	42.35	-0.50	1	2578
12:37:38	42.35	42.40	42.35	-0.50	1	2577
12:37:22	42.40	42.45	42.40	-0.45	32	2576
12:37:22	42.45	42.50	42.45	-0.40	2	2544
12:36:40	42.45	42.50	42.45	-0.40	1	2542
12:36:36	42.40	42.45	42.45	-0.40	1	2541
12:36:10	42.40	42.50	42.50	-0.35	1	2540
12:36:10	42.45	42.50	42.45	-0.40	14	2539
12:36:10	42.50	42.60	42.50	-0.35	21	2525
12:35:21	42.55	42.60	42.55	-0.30	1	2504
12:35:21	42.55	42.60	42.55	-0.30	1	2503
12:33:40	42.50	42.55	42.55	-0.30	1	2502
12:33:27	42.50	42.55	42.50	-0.35	1	2501
12:32:40	42.45	42.50	42.50	-0.35	1	2500
12:32:36	42.45	42.50	42.50	-0.35	1	2499
12:32:35	42.50	42.55	42.50	-0.35	3	2498
12:32:14	42.50	42.55	42.50	-0.35	1	2495
12:32:13	42.50	42.55	42.50	-0.35	1	2494
12:32:10	42.50	42.55	42.50	-0.35	1	2493
12:32:00	42.50	42.55	42.50	-0.35	1	2492
12:31:38	42.50	42.55	42.50	-0.35	1	2491
12:31:13	42.50	42.55	42.50	-0.35	1	2490
12:31:04	42.50	42.55	42.50	-0.35	5	2489
12:30:42	42.50	42.55	42.50	-0.35	1	2484
12:28:58	42.50	42.55	42.50	-0.35	1	2483
12:28:57	42.50	42.55	42.50	-0.35	8	2482
12:28:35	42.55	42.60	42.55	-0.30	1	2474
12:28:31	42.55	42.60	42.55	-0.30	1	2473
12:28:28	42.55	42.60	42.55	-0.30	1	2472
12:28:01	42.55	42.60	42.55	-0.30	3	2471
12:27:45	42.55	42.65	42.55	-0.30	1	2468
12:27:37	42.55	42.60	42.60	-0.25	1	2467
12:26:58	42.50	42.60	42.60	-0.25	2	2466
12:26:54	42.55	42.60	42.55	-0.30	1	2464
12:26:40	42.55	42.60	42.55	-0.30	1	2463
12:25:51	42.50	42.55	42.55	-0.30	1	2462
12:25:49	42.55	42.60	42.55	-0.30	2	2461
12:25:01	42.50	42.55	42.55	-0.30	1	2459
12:24:36	42.50	42.60	42.50	-0.35	2	2458
12:24:30	42.50	42.60	42.50	-0.35	5	2456
12:24:22	42.50	42.60	42.50	-0.35	2	2451
12:24:19	42.50	42.55	42.55	-0.30	1	2449
12:23:30	42.50	42.60	42.50	-0.35	2	2448
12:23:25	42.50	42.60	42.50	-0.35	1	2446
12:23:17	42.50	42.60	42.50	-0.35	2	2445
12:23:08	42.55	42.60	42.55	-0.30	6	2443
12:23:06	42.55	42.60	42.60	-0.25	1	2437
12:22:33	42.55	42.60	42.60	-0.25	1	2436
12:22:32	42.60	42.65	42.60	-0.25	3	2435
12:22:27	42.60	42.65	42.60	-0.25	1	2432
12:22:15	42.60	42.65	42.60	-0.25	2	2431
12:22:11	42.60	42.65	42.60	-0.25	2	2429
12:22:04	42.60	42.65	42.60	-0.25	1	2427
12:22:03	42.60	42.65	42.60	-0.25	2	2426
12:22:01	42.60	42.65	42.60	-0.25	2	2424
12:20:42	42.60	42.65	42.65	-0.20	1	2422
12:20:14	42.60	42.65	42.65	-0.20	1	2421
12:20:12	42.65	42.70	42.65	-0.20	1	2420
12:20:08	42.65	42.70	42.65	-0.20	13	2419
12:19:20	42.65	42.70	42.65	-0.20	1	2406
12:18:38	42.70	42.80	42.70	-0.15	2	2405
12:18:33	42.70	42.80	42.70	-0.15	2	2403
12:17:08	42.65	42.70	42.70	-0.15	1	2401
12:16:59	42.70	42.80	42.70	-0.15	7	2400
12:16:59	42.70	42.75	42.75	-0.10	1	2393
12:16:53	42.70	42.80	42.70	-0.15	1	2392
12:16:26	42.75	42.80	42.75	-0.10	2	2391
12:16:26	42.75	42.80	42.75	-0.10	1	2389
12:15:19	42.75	42.80	42.75	-0.10	1	2388
12:14:41	42.75	42.80	42.80	-0.05	1	2387
12:13:12	42.80	42.85	42.80	-0.05	1	2386
12:11:25	42.80	42.85	42.85	0	1	2385
12:10:36	42.85	42.90	42.85	0	1	2384
12:10:31	42.85	42.90	42.85	0	1	2383
12:10:26	42.85	42.90	42.85	0	1	2382
12:07:20	42.80	42.85	42.85	0	1	2381
12:06:06	42.75	42.80	42.80	-0.05	1	2380
12:05:26	42.70	42.75	42.75	-0.10	4	2379
12:04:11	42.70	42.75	42.70	-0.15	1	2375
12:03:55	42.70	42.75	42.75	-0.10	1	2374
12:03:28	42.75	42.85	42.75	-0.10	1	2373
12:02:03	42.80	42.90	42.80	-0.05	5	2372
11:58:08	42.75	42.80	42.80	-0.05	1	2367
11:58:06	42.75	42.90	42.90	+0.05	3	2366
11:57:31	42.70	42.75	42.75	-0.10	1	2363
11:57:31	42.70	42.75	42.75	-0.10	2	2362
11:57:14	42.70	42.80	42.80	-0.05	1	2360
11:57:09	42.70	42.80	42.80	-0.05	1	2359
11:57:02	42.70	42.80	42.80	-0.05	1	2358
11:55:58	42.70	42.80	42.70	-0.15	5	2357
11:55:41	42.70	42.80	42.80	-0.05	5	2352
11:54:29	42.70	42.75	42.75	-0.10	1	2347
11:54:14	42.75	42.85	42.70	-0.15	4	2346
11:54:14	42.75	42.85	42.75	-0.10	1	2342
11:54:10	42.80	42.90	42.80	-0.05	1	2341
11:53:47	42.75	42.80	42.80	-0.05	1	2340
11:53:02	42.80	42.90	42.80	-0.05	11	2339
11:51:46	42.80	42.90	42.90	+0.05	1	2328
11:50:35	42.85	42.90	42.85	0	1	2327
11:50:26	42.85	42.90	42.85	0	1	2326
11:50:11	42.85	42.90	42.85	0	1	2325
11:50:11	42.85	42.90	42.85	0	1	2324
11:48:52	42.80	42.85	42.85	0	1	2323
11:48:23	42.85	42.90	42.85	0	6	2322
11:47:43	42.80	42.85	42.85	0	5	2316
11:45:05	42.80	42.85	42.85	0	1	2311
11:44:21	42.85	42.90	42.85	0	1	2310
11:44:05	42.80	42.90	42.80	-0.05	1	2309
11:43:55	42.80	42.90	42.90	+0.05	2	2308
11:43:54	42.80	42.90	42.90	+0.05	2	2306
11:43:36	42.85	42.90	42.85	0	3	2304
11:43:27	42.85	42.90	42.85	0	1	2301
11:41:20	42.85	42.90	42.85	0	1	2300
11:41:18	42.85	42.90	42.85	0	1	2299
11:41:10	42.85	42.90	42.85	0	1	2298
11:40:25	42.85	42.90	42.85	0	2	2297
11:40:04	42.85	42.90	42.85	0	1	2295
11:39:57	42.85	42.90	42.85	0	1	2294
11:39:53	42.85	42.90	42.85	0	3	2293
11:39:39	42.85	42.90	42.85	0	1	2290
11:39:25	42.85	42.90	42.85	0	1	2289
11:39:11	42.85	42.90	42.85	0	2	2288
11:38:55	42.85	42.90	42.85	0	1	2286
11:38:49	42.85	42.90	42.85	0	1	2285
11:38:30	42.85	42.90	42.85	0	2	2284
11:38:25	42.85	42.90	42.85	0	1	2282
11:35:53	42.85	42.90	42.90	+0.05	2	2281
11:35:53	42.85	42.90	42.90	+0.05	1	2279
11:34:53	42.90	43.00	42.90	+0.05	8	2278
11:34:51	42.90	43.00	42.90	+0.05	1	2270
11:34:23	42.90	43.00	42.90	+0.05	1	2269
11:34:22	42.90	42.95	42.95	+0.10	1	2268
11:33:39	42.95	43.00	42.95	+0.10	2	2267
11:33:36	42.95	43.00	42.95	+0.10	2	2265
11:33:31	42.95	43.00	42.95	+0.10	1	2263
11:31:43	42.95	43.00	43.00	+0.15	2	2262
11:31:26	43.00	43.05	43.00	+0.15	4	2260
11:31:24	43.00	43.05	43.00	+0.15	1	2256
11:31:19	43.00	43.05	43.00	+0.15	1	2255
11:31:11	43.00	43.05	43.00	+0.15	10	2254
11:30:24	43.05	43.10	43.05	+0.20	1	2244
11:30:04	43.00	43.05	43.05	+0.20	1	2243
11:29:48	43.00	43.05	43.05	+0.20	1	2242
11:29:45	43.00	43.05	43.05	+0.20	1	2241
11:28:46	43.05	43.10	43.00	+0.15	1	2240
11:28:46	43.05	43.10	43.05	+0.20	1	2239
11:28:37	43.05	43.10	43.05	+0.20	1	2238
11:28:33	43.00	43.05	43.05	+0.20	1	2237
11:28:09	43.05	43.10	43.05	+0.20	1	2236
11:28:00	43.05	43.10	43.10	+0.25	1	2235
11:27:50	43.05	43.10	43.10	+0.25	1	2234
11:27:24	43.00	43.10	43.10	+0.25	1	2233
11:27:12	43.00	43.05	43.05	+0.20	1	2232
11:27:08	43.00	43.05	43.05	+0.20	3	2231
11:27:00	43.00	43.05	43.05	+0.20	1	2228
11:26:48	43.00	43.05	43.05	+0.20	1	2227
11:25:57	43.00	43.05	43.00	+0.15	2	2226
11:25:12	43.00	43.10	43.00	+0.15	1	2224
11:24:42	43.00	43.05	43.05	+0.20	1	2223
11:24:28	43.00	43.05	43.05	+0.20	1	2222
11:24:26	43.00	43.05	43.05	+0.20	3	2221
11:24:12	43.05	43.10	43.05	+0.20	1	2218
11:24:07	43.10	43.15	43.10	+0.25	1	2217
11:24:00	43.10	43.20	43.10	+0.25	2	2216
11:23:53	43.10	43.20	43.20	+0.35	3	2214
11:23:51	43.15	43.20	43.15	+0.30	13	2211
11:23:32	43.15	43.20	43.20	+0.35	2	2198
11:23:24	43.15	43.20	43.20	+0.35	2	2196
11:23:15	43.15	43.20	43.20	+0.35	2	2194
11:23:05	43.15	43.20	43.20	+0.35	1	2192
11:22:48	43.15	43.20	43.15	+0.30	1	2191
11:21:54	43.15	43.20	43.15	+0.30	5	2190
11:21:54	43.15	43.20	43.20	+0.35	2	2185
11:21:37	43.25	43.30	43.25	+0.40	1	2183
11:21:37	43.15	43.25	43.25	+0.40	5	2182
11:21:37	43.20	43.25	43.20	+0.35	2	2177
11:21:35	43.20	43.25	43.25	+0.40	1	2175
11:21:28	43.15	43.25	43.25	+0.40	1	2174
11:21:27	43.15	43.25	43.25	+0.40	5	2173
11:21:23	43.20	43.25	43.25	+0.40	1	2168
11:21:20	43.05	43.20	43.20	+0.35	14	2167
11:21:20	43.05	43.10	43.15	+0.30	10	2153
11:21:20	43.05	43.10	43.10	+0.25	21	2143
11:21:20	43.05	43.10	43.10	+0.25	1	2122
11:21:20	43.05	43.10	43.10	+0.25	9	2121
11:21:20	43.05	43.10	43.10	+0.25	32	2112
11:21:20	43.05	43.10	43.10	+0.25	32	2080
11:21:20	43.00	43.10	43.10	+0.25	32	2048
11:21:20	43.00	43.05	43.05	+0.20	3	2016
11:21:20	43.00	43.05	43.05	+0.20	1	2013
11:21:02	43.00	43.05	43.00	+0.15	1	2012
11:20:41	43.00	43.05	43.00	+0.15	1	2011
11:20:37	43.00	43.05	43.05	+0.20	1	2010
11:20:07	43.05	43.10	43.05	+0.20	1	2009
11:19:53	43.00	43.05	43.05	+0.20	1	2008
11:18:57	43.05	43.10	43.05	+0.20	1	2007
11:18:35	43.00	43.10	43.10	+0.25	1	2006
11:18:32	43.05	43.10	43.05	+0.20	1	2005
11:18:26	43.05	43.10	43.05	+0.20	1	2004
11:18:21	43.00	43.05	43.05	+0.20	3	2003
11:18:03	43.05	43.10	43.05	+0.20	4	2000
11:17:53	43.05	43.10	43.05	+0.20	1	1996
11:17:38	43.00	43.05	43.05	+0.20	1	1995
11:17:38	43.00	43.10	43.10	+0.25	1	1994
11:17:31	43.00	43.10	43.10	+0.25	1	1993
11:17:26	43.00	43.10	43.10	+0.25	5	1992
11:17:25	43.00	43.10	43.10	+0.25	5	1987
11:17:13	43.00	43.10	43.10	+0.25	1	1982
11:17:02	43.05	43.10	43.05	+0.20	3	1981
11:17:02	43.00	43.10	43.10	+0.25	2	1978
11:17:02	43.00	43.05	43.05	+0.20	15	1976
11:17:02	43.00	43.05	43.05	+0.20	2	1961
11:17:02	43.00	43.05	43.05	+0.20	1	1959
11:17:02	43.00	43.05	43.05	+0.20	2	1958
11:16:53	43.00	43.05	43.00	+0.15	1	1956
11:16:35	43.00	43.05	43.00	+0.15	2	1955
11:16:17	42.90	43.00	43.00	+0.15	9	1953
11:16:17	42.90	42.95	42.95	+0.10	1	1944
11:16:13	42.90	42.95	42.95	+0.10	5	1943
11:16:13	42.90	42.95	42.95	+0.10	1	1938
11:15:00	42.90	42.95	42.95	+0.10	2	1937
11:14:21	42.90	42.95	42.90	+0.05	1	1935
11:14:18	42.90	42.95	42.90	+0.05	2	1934
11:12:57	42.90	42.95	42.90	+0.05	1	1932
11:12:46	42.85	42.95	42.95	+0.10	1	1931
11:12:25	42.90	42.95	42.95	+0.10	1	1930
11:12:24	42.95	43.00	42.95	+0.10	1	1929
11:11:20	42.90	42.95	42.95	+0.10	6	1928
11:11:19	42.85	42.95	42.95	+0.10	2	1922
11:10:38	42.85	42.95	42.85	0	2	1920
11:10:24	42.85	42.95	42.85	0	2	1918
11:10:16	42.85	42.95	42.95	+0.10	1	1916
11:10:07	42.85	42.95	42.95	+0.10	1	1915
11:09:57	42.85	43.00	43.00	+0.15	1	1914
11:09:57	42.95	43.00	42.95	+0.10	1	1913
11:09:57	43.00	43.05	43.00	+0.15	2	1912
11:09:54	43.00	43.05	43.05	+0.20	1	1910
11:09:50	43.00	43.10	43.10	+0.25	3	1909
11:09:41	42.95	43.05	43.10	+0.25	26	1906
11:09:41	42.95	43.05	43.05	+0.20	4	1880
11:09:32	42.95	43.05	43.05	+0.20	1	1876
11:09:32	42.95	43.05	43.05	+0.20	1	1875
11:09:32	42.95	43.05	43.05	+0.20	3	1874
11:09:24	42.95	43.05	43.05	+0.20	1	1871
11:09:05	42.95	43.05	43.05	+0.20	1	1870
11:09:02	43.00	43.05	43.00	+0.15	1	1869
11:08:58	42.95	43.00	43.00	+0.15	23	1868
11:08:58	42.95	43.00	43.00	+0.15	2	1845
11:08:51	42.90	42.95	42.95	+0.10	6	1843
11:08:40	42.85	42.90	42.90	+0.05	1	1837
11:08:29	42.85	42.90	42.90	+0.05	1	1836
11:08:29	42.85	42.90	42.90	+0.05	1	1835
11:08:13	42.85	42.90	42.90	+0.05	1	1834
11:08:06	42.90	42.95	42.90	+0.05	1	1833
11:07:45	42.85	42.90	42.90	+0.05	1	1832
11:07:41	42.90	42.95	42.90	+0.05	1	1831
11:07:20	42.85	42.90	42.90	+0.05	1	1830
11:07:02	42.75	42.85	42.85	0	1	1829
11:07:02	42.75	42.85	42.85	0	5	1828
11:06:50	42.80	42.85	42.80	-0.05	1	1823
11:06:43	42.75	42.80	42.80	-0.05	1	1822
11:06:43	42.80	42.85	42.80	-0.05	3	1821
11:06:28	42.75	42.80	42.80	-0.05	4	1818
11:06:22	42.75	42.80	42.80	-0.05	1	1814
11:06:07	42.70	42.75	42.75	-0.10	8	1813
11:06:06	42.70	42.75	42.70	-0.15	2	1805
11:05:44	42.65	42.70	42.70	-0.15	4	1803
11:05:44	42.65	42.70	42.70	-0.15	5	1799
11:04:45	42.65	42.70	42.65	-0.20	2	1794
11:04:08	42.60	42.65	42.65	-0.20	2	1792
11:03:36	42.60	42.65	42.65	-0.20	1	1790
11:03:12	42.65	42.70	42.65	-0.20	1	1789
11:02:54	42.60	42.65	42.65	-0.20	2	1788
11:02:54	42.60	42.65	42.65	-0.20	6	1786
11:02:51	42.60	42.65	42.65	-0.20	2	1780
11:02:40	42.50	42.60	42.60	-0.25	2	1778
11:02:28	42.45	42.50	42.50	-0.35	18	1776
11:02:21	42.45	42.50	42.45	-0.40	2	1758
11:01:28	42.45	42.50	42.45	-0.40	5	1756
11:00:57	42.45	42.50	42.45	-0.40	2	1751
11:00:56	42.45	42.50	42.45	-0.40	2	1749
11:00:02	42.45	42.50	42.45	-0.40	2	1747
10:59:51	42.45	42.50	42.45	-0.40	1	1745
10:58:24	42.45	42.50	42.40	-0.45	4	1744
10:58:24	42.45	42.50	42.45	-0.40	1	1740
10:58:16	42.40	42.45	42.45	-0.40	4	1739
10:58:16	42.40	42.45	42.45	-0.40	5	1735
10:58:13	42.40	42.45	42.45	-0.40	1	1730
10:57:32	42.40	42.45	42.45	-0.40	1	1729
10:57:03	42.40	42.45	42.40	-0.45	1	1728
10:56:02	42.40	42.45	42.40	-0.45	5	1727
10:55:50	42.40	42.45	42.45	-0.40	5	1722
10:55:40	42.40	42.45	42.45	-0.40	1	1717
10:53:43	42.40	42.45	42.40	-0.45	1	1716
10:53:31	42.40	42.45	42.40	-0.45	2	1715
10:53:07	42.40	42.45	42.40	-0.45	1	1713
10:52:03	42.40	42.45	42.40	-0.45	4	1712
10:51:34	42.40	42.45	42.40	-0.45	2	1708
10:51:30	42.40	42.45	42.40	-0.45	1	1706
10:51:22	42.40	42.45	42.40	-0.45	1	1705
10:47:53	42.40	42.45	42.40	-0.45	2	1704
10:46:28	42.45	42.50	42.45	-0.40	1	1702
10:46:28	42.45	42.50	42.45	-0.40	2	1701
10:45:57	42.45	42.50	42.45	-0.40	2	1699
10:45:45	42.45	42.50	42.45	-0.40	1	1697
10:43:54	42.50	42.60	42.50	-0.35	1	1696
10:43:47	42.50	42.55	42.55	-0.30	1	1695
10:43:33	42.50	42.55	42.50	-0.35	5	1694
10:42:32	42.50	42.55	42.50	-0.35	1	1689
10:41:53	42.50	42.60	42.60	-0.25	1	1688
10:41:10	42.50	42.60	42.50	-0.35	1	1687
10:40:52	42.50	42.55	42.55	-0.30	1	1686
10:40:51	42.50	42.55	42.55	-0.30	2	1685
10:40:39	42.55	42.60	42.55	-0.30	2	1683
10:40:09	42.55	42.60	42.60	-0.25	1	1681
10:40:06	42.60	42.65	42.60	-0.25	4	1680
10:39:47	42.55	42.60	42.60	-0.25	1	1676
10:39:33	42.45	42.60	42.60	-0.25	1	1675
10:39:26	42.45	42.55	42.55	-0.30	1	1674
10:39:20	42.40	42.45	42.45	-0.40	2	1673
10:38:32	42.40	42.45	42.40	-0.45	1	1671
10:37:59	42.40	42.45	42.40	-0.45	1	1670
10:37:37	42.40	42.45	42.40	-0.45	2	1669
10:37:36	42.40	42.45	42.45	-0.40	1	1667
10:37:22	42.40	42.45	42.45	-0.40	2	1666
10:37:19	42.40	42.45	42.40	-0.45	1	1664
10:37:17	42.40	42.45	42.45	-0.40	2	1663
10:36:53	42.40	42.45	42.40	-0.45	2	1661
10:35:42	42.40	42.45	42.40	-0.45	1	1659
10:35:31	42.40	42.45	42.40	-0.45	1	1658
10:35:29	42.40	42.45	42.45	-0.40	1	1657
10:35:19	42.40	42.45	42.45	-0.40	1	1656
10:35:15	42.40	42.45	42.45	-0.40	1	1655
10:34:42	42.40	42.45	42.45	-0.40	1	1654
10:34:11	42.40	42.45	42.45	-0.40	2	1653
10:33:38	42.45	42.50	42.45	-0.40	2	1651
10:33:05	42.40	42.55	42.40	-0.45	2	1649
10:32:58	42.45	42.55	42.45	-0.40	12	1647
10:32:57	42.50	42.60	42.50	-0.35	15	1635
10:32:57	42.50	42.60	42.50	-0.35	1	1620
10:32:57	42.50	42.60	42.50	-0.35	5	1619
10:32:52	42.50	42.60	42.50	-0.35	1	1614
10:32:52	42.55	42.60	42.55	-0.30	1	1613
10:32:52	42.55	42.60	42.55	-0.30	2	1612
10:32:52	42.55	42.60	42.55	-0.30	16	1610
10:32:22	42.55	42.60	42.60	-0.25	1	1594
10:32:10	42.55	42.60	42.60	-0.25	2	1593
10:31:04	42.60	42.65	42.60	-0.25	1	1591
10:30:45	42.60	42.65	42.60	-0.25	6	1590
10:30:45	42.60	42.65	42.60	-0.25	8	1584
10:30:40	42.65	42.70	42.65	-0.20	5	1576
10:30:12	42.65	42.70	42.70	-0.15	1	1571
10:29:42	42.65	42.75	42.75	-0.10	3	1570
10:28:57	42.65	42.70	42.70	-0.15	1	1567
10:26:33	42.65	42.70	42.65	-0.20	2	1566
10:25:38	42.70	42.80	42.70	-0.15	5	1564
10:25:29	42.75	42.80	42.75	-0.10	1	1559
10:25:24	42.75	42.80	42.80	-0.05	1	1558
10:24:27	42.75	42.80	42.80	-0.05	1	1557
10:24:21	42.80	42.85	42.80	-0.05	4	1556
10:24:14	42.80	42.85	42.80	-0.05	1	1552
10:24:12	42.80	42.85	42.80	-0.05	1	1551
10:24:05	42.80	42.85	42.85	0	1	1550
10:24:02	42.75	42.80	42.85	0	2	1549
10:24:02	42.75	42.80	42.80	-0.05	8	1547
10:23:45	42.70	42.75	42.75	-0.10	1	1539
10:23:20	42.60	42.70	42.70	-0.15	8	1538
10:23:05	42.55	42.60	42.60	-0.25	2	1530
10:23:05	42.55	42.60	42.60	-0.25	1	1528
10:23:03	42.55	42.60	42.60	-0.25	2	1527
10:23:03	42.55	42.60	42.60	-0.25	1	1525
10:22:31	42.55	42.60	42.60	-0.25	1	1524
10:22:14	42.55	42.60	42.55	-0.30	2	1523
10:21:47	42.55	42.60	42.55	-0.30	5	1521
10:21:45	42.55	42.60	42.55	-0.30	2	1516
10:20:57	42.55	42.60	42.55	-0.30	1	1514
10:20:52	42.55	42.60	42.55	-0.30	1	1513
10:20:23	42.55	42.60	42.55	-0.30	1	1512
10:20:07	42.55	42.60	42.55	-0.30	5	1511
10:19:29	42.55	42.60	42.55	-0.30	2	1506
10:19:28	42.60	42.70	42.60	-0.25	1	1504
10:17:44	42.60	42.70	42.60	-0.25	4	1503
10:16:28	42.60	42.70	42.60	-0.25	2	1499
10:16:14	42.60	42.70	42.60	-0.25	4	1497
10:15:41	42.60	42.70	42.70	-0.15	1	1493
10:15:02	42.60	42.65	42.70	-0.15	1	1492
10:15:02	42.60	42.65	42.65	-0.20	1	1491
10:14:54	42.60	42.65	42.60	-0.25	2	1490
10:14:00	42.60	42.70	42.60	-0.25	1	1488
10:13:27	42.60	42.65	42.65	-0.20	4	1487
10:13:08	42.60	42.65	42.60	-0.25	10	1483
10:13:01	42.60	42.65	42.60	-0.25	1	1473
10:12:56	42.60	42.65	42.60	-0.25	1	1472
10:12:55	42.60	42.65	42.60	-0.25	1	1471
10:12:28	42.60	42.65	42.60	-0.25	1	1470
10:11:36	42.60	42.65	42.60	-0.25	1	1469
10:11:32	42.60	42.65	42.65	-0.20	1	1468
10:11:21	42.60	42.65	42.65	-0.20	1	1467
10:11:02	42.65	42.70	42.65	-0.20	3	1466
10:10:57	42.65	42.70	42.65	-0.20	1	1463
10:10:55	42.65	42.70	42.65	-0.20	1	1462
10:10:14	42.65	42.70	42.65	-0.20	1	1461
10:09:25	42.65	42.70	42.65	-0.20	1	1460
10:09:23	42.65	42.70	42.70	-0.15	1	1459
10:08:54	42.65	42.70	42.65	-0.20	1	1458
10:08:15	42.65	42.70	42.70	-0.15	1	1457
10:08:12	42.70	42.75	42.70	-0.15	7	1456
10:08:01	42.70	42.75	42.70	-0.15	5	1449
10:07:46	42.70	42.80	42.70	-0.15	1	1444
10:07:46	42.70	42.80	42.70	-0.15	2	1443
10:07:08	42.75	42.85	42.75	-0.10	6	1441
10:07:08	42.75	42.85	42.75	-0.10	1	1435
10:07:08	42.75	42.85	42.75	-0.10	8	1434
10:06:29	42.80	42.85	42.80	-0.05	1	1426
10:06:09	42.80	42.85	42.80	-0.05	1	1425
10:06:08	42.75	42.80	42.80	-0.05	2	1424
10:05:23	42.75	42.80	42.80	-0.05	2	1422
10:05:16	42.75	42.80	42.75	-0.10	2	1420
10:04:38	42.75	42.80	42.75	-0.10	1	1418
10:04:29	42.80	42.85	42.75	-0.10	5	1417
10:04:29	42.80	42.85	42.80	-0.05	5	1412
10:04:15	42.80	42.85	42.80	-0.05	4	1407
10:03:48	42.80	42.85	42.80	-0.05	1	1403
10:03:11	42.80	42.85	42.80	-0.05	1	1402
10:02:23	42.80	42.85	42.80	-0.05	1	1401
10:01:16	42.80	42.85	42.85	0	1	1400
10:01:06	42.80	42.85	42.80	-0.05	1	1399
10:01:03	42.80	42.85	42.80	-0.05	3	1398
09:59:59	42.80	42.85	42.85	0	4	1395
09:59:46	42.80	42.85	42.80	-0.05	1	1391
09:59:18	42.80	42.85	42.80	-0.05	2	1390
09:59:06	42.80	42.85	42.80	-0.05	1	1388
09:58:02	42.80	42.85	42.80	-0.05	1	1387
09:57:55	42.80	42.85	42.80	-0.05	1	1386
09:57:48	42.85	42.90	42.85	0	3	1385
09:57:48	42.85	42.90	42.85	0	1	1382
09:57:37	42.85	42.90	42.85	0	2	1381
09:57:37	42.85	42.90	42.85	0	2	1379
09:56:31	42.85	42.90	42.85	0	1	1377
09:54:54	42.85	42.90	42.85	0	1	1376
09:54:09	42.85	42.90	42.85	0	3	1375
09:53:26	42.80	42.85	42.85	0	1	1372
09:52:40	42.80	42.85	42.85	0	1	1371
09:52:08	42.80	42.85	42.85	0	1	1370
09:52:00	42.80	42.85	42.85	0	1	1369
09:51:58	42.80	42.85	42.85	0	1	1368
09:51:47	42.80	42.85	42.85	0	2	1367
09:51:37	42.80	42.85	42.85	0	1	1365
09:51:20	42.80	42.85	42.85	0	1	1364
09:51:12	42.85	42.90	42.85	0	7	1363
09:50:55	42.90	42.95	42.90	+0.05	1	1356
09:50:45	42.90	42.95	42.90	+0.05	1	1355
09:50:42	42.90	42.95	42.90	+0.05	1	1354
09:49:10	42.85	42.95	42.95	+0.10	1	1353
09:49:06	42.95	43.00	42.95	+0.10	1	1352
09:48:40	42.85	43.00	43.00	+0.15	1	1351
09:48:39	42.85	43.00	43.00	+0.15	4	1350
09:48:12	42.85	43.00	43.00	+0.15	1	1346
09:48:11	43.00	43.10	43.00	+0.15	1	1345
09:48:11	43.05	43.15	43.05	+0.20	2	1344
09:48:11	43.00	43.05	43.05	+0.20	1	1342
09:47:56	42.95	43.05	43.05	+0.20	1	1341
09:47:47	42.90	43.00	43.00	+0.15	1	1340
09:47:32	42.95	43.00	43.00	+0.15	1	1339
09:47:29	42.90	42.95	42.95	+0.10	1	1338
09:47:27	42.90	42.95	42.95	+0.10	3	1337
09:47:10	42.85	42.90	42.90	+0.05	2	1334
09:47:10	42.85	42.90	42.90	+0.05	2	1332
09:47:10	42.85	42.90	42.90	+0.05	2	1330
09:47:10	42.85	42.90	42.90	+0.05	1	1328
09:47:07	42.85	42.90	42.90	+0.05	2	1327
09:47:07	42.85	42.90	42.90	+0.05	2	1325
09:45:57	42.85	42.90	42.85	0	1	1323
09:45:25	42.85	42.90	42.85	0	1	1322
09:45:20	42.80	42.85	42.85	0	1	1321
09:45:08	42.80	42.85	42.85	0	1	1320
09:45:07	42.80	42.85	42.80	-0.05	1	1319
09:44:23	42.80	42.85	42.80	-0.05	1	1318
09:42:53	42.80	42.90	42.80	-0.05	4	1317
09:42:49	42.80	42.90	42.80	-0.05	2	1313
09:42:37	42.80	42.90	42.80	-0.05	5	1311
09:42:30	42.80	42.90	42.80	-0.05	5	1306
09:42:24	42.80	42.85	42.85	0	2	1301
09:42:06	42.80	42.85	42.85	0	2	1299
09:41:16	42.80	42.85	42.80	-0.05	1	1297
09:40:50	42.80	42.85	42.80	-0.05	2	1296
09:40:41	42.75	42.80	42.80	-0.05	2	1294
09:40:36	42.75	42.80	42.80	-0.05	2	1292
09:40:33	42.80	42.85	42.80	-0.05	1	1290
09:40:24	42.75	42.80	42.80	-0.05	2	1289
09:40:23	42.75	42.80	42.80	-0.05	1	1287
09:40:17	42.75	42.80	42.80	-0.05	1	1286
09:40:17	42.80	42.85	42.80	-0.05	6	1285
09:40:09	42.80	42.90	42.80	-0.05	2	1279
09:40:07	42.80	42.85	42.85	0	2	1277
09:40:04	42.80	42.90	42.80	-0.05	2	1275
09:39:58	42.80	42.90	42.80	-0.05	1	1273
09:39:56	42.80	42.85	42.85	0	3	1272
09:39:54	42.75	42.80	42.80	-0.05	2	1269
09:39:54	42.75	42.80	42.80	-0.05	2	1267
09:39:48	42.80	42.85	42.80	-0.05	1	1265
09:39:48	42.80	42.85	42.80	-0.05	3	1264
09:39:48	42.80	42.85	42.80	-0.05	1	1261
09:39:46	42.80	42.85	42.80	-0.05	1	1260
09:39:33	42.85	42.95	42.85	0	11	1259
09:39:32	42.90	42.95	42.90	+0.05	3	1248
09:39:25	42.90	42.95	42.90	+0.05	1	1245
09:39:20	42.90	42.95	42.90	+0.05	1	1244
09:39:15	42.90	42.95	42.90	+0.05	1	1243
09:39:01	42.85	42.90	42.90	+0.05	5	1242
09:38:52	42.90	42.95	42.90	+0.05	1	1237
09:38:49	42.90	42.95	42.90	+0.05	1	1236
09:38:45	42.90	42.95	42.90	+0.05	1	1235
09:38:45	42.90	42.95	42.90	+0.05	1	1234
09:38:38	42.90	42.95	42.90	+0.05	2	1233
09:38:34	42.90	42.95	42.90	+0.05	1	1231
09:38:30	42.90	42.95	42.90	+0.05	1	1230
09:38:19	42.90	42.95	42.90	+0.05	1	1229
09:38:13	42.90	42.95	42.90	+0.05	1	1228
09:37:49	42.95	43.00	42.95	+0.10	1	1227
09:37:46	42.95	43.00	42.95	+0.10	1	1226
09:37:46	42.95	43.00	42.95	+0.10	1	1225
09:37:35	42.95	43.00	42.95	+0.10	1	1224
09:37:19	42.95	43.00	43.00	+0.15	1	1223
09:37:17	42.95	43.00	42.95	+0.10	1	1222
09:37:17	42.95	43.00	42.95	+0.10	1	1221
09:37:16	42.95	43.00	42.95	+0.10	1	1220
09:37:12	42.95	43.00	43.00	+0.15	2	1219
09:37:06	42.95	43.00	43.00	+0.15	1	1217
09:37:03	43.00	43.05	43.00	+0.15	4	1216
09:37:02	43.00	43.05	43.00	+0.15	2	1212
09:37:01	43.00	43.05	43.00	+0.15	5	1210
09:37:01	43.00	43.05	43.00	+0.15	1	1205
09:36:59	43.00	43.05	43.00	+0.15	1	1204
09:36:57	43.00	43.05	43.00	+0.15	5	1203
09:36:53	43.00	43.05	43.00	+0.15	1	1198
09:36:50	43.00	43.05	43.00	+0.15	1	1197
09:36:47	43.00	43.05	43.00	+0.15	2	1196
09:36:28	43.00	43.05	43.05	+0.20	2	1194
09:36:28	43.05	43.10	43.05	+0.20	1	1192
09:36:28	43.05	43.10	43.05	+0.20	10	1191
09:36:07	43.10	43.15	43.10	+0.25	1	1181
09:35:54	43.10	43.15	43.10	+0.25	2	1180
09:35:47	43.05	43.10	43.10	+0.25	1	1178
09:35:44	43.05	43.10	43.10	+0.25	1	1177
09:35:41	43.05	43.10	43.10	+0.25	6	1176
09:35:39	43.05	43.10	43.05	+0.20	1	1170
09:35:35	43.10	43.15	43.10	+0.25	1	1169
09:35:33	43.10	43.15	43.10	+0.25	2	1168
09:35:28	43.10	43.15	43.15	+0.30	1	1166
09:34:56	43.10	43.15	43.15	+0.30	1	1165
09:34:53	43.10	43.15	43.15	+0.30	1	1164
09:34:32	43.15	43.20	43.15	+0.30	5	1163
09:34:31	43.20	43.25	43.20	+0.35	3	1158
09:34:31	43.25	43.30	43.25	+0.40	9	1155
09:34:27	43.30	43.35	43.30	+0.45	5	1146
09:34:26	43.30	43.35	43.30	+0.45	1	1141
09:34:08	43.30	43.35	43.30	+0.45	1	1140
09:34:05	43.30	43.35	43.30	+0.45	1	1139
09:33:58	43.30	43.35	43.30	+0.45	1	1138
09:33:51	43.30	43.40	43.30	+0.45	3	1137
09:33:49	43.30	43.40	43.40	+0.55	3	1134
09:33:43	43.30	43.35	43.35	+0.50	1	1131
09:33:35	43.35	43.40	43.35	+0.50	1	1130
09:33:28	43.35	43.40	43.35	+0.50	2	1129
09:33:11	43.30	43.35	43.35	+0.50	2	1127
09:32:55	43.25	43.35	43.25	+0.40	5	1125
09:32:54	43.25	43.30	43.35	+0.50	2	1120
09:32:54	43.25	43.30	43.30	+0.45	2	1118
09:32:37	43.25	43.30	43.25	+0.40	1	1116
09:32:07	43.25	43.30	43.30	+0.45	2	1115
09:31:52	43.25	43.35	43.25	+0.40	1	1113
09:31:45	43.25	43.35	43.25	+0.40	1	1112
09:31:41	43.15	43.30	43.30	+0.45	1	1111
09:31:38	43.20	43.30	43.15	+0.30	4	1110
09:31:38	43.20	43.30	43.20	+0.35	3	1106
09:31:32	43.20	43.30	43.20	+0.35	1	1103
09:31:32	43.15	43.20	43.25	+0.40	1	1102
09:31:32	43.15	43.20	43.20	+0.35	6	1101
09:31:28	43.15	43.20	43.15	+0.30	1	1095
09:31:22	43.15	43.20	43.15	+0.30	1	1094
09:31:02	43.10	43.15	43.15	+0.30	1	1093
09:30:59	43.05	43.10	43.10	+0.25	1	1092
09:30:56	43.05	43.10	43.10	+0.25	1	1091
09:30:19	43.00	43.05	43.05	+0.20	1	1090
09:30:11	43.00	43.05	43.05	+0.20	1	1089
09:30:03	43.00	43.05	43.00	+0.15	1	1088
09:29:57	43.00	43.05	43.00	+0.15	1	1087
09:29:53	43.00	43.05	43.00	+0.15	1	1086
09:29:53	43.00	43.05	43.05	+0.20	1	1085
09:29:34	43.05	43.15	43.05	+0.20	2	1084
09:29:32	43.10	43.15	43.10	+0.25	8	1082
09:29:30	43.15	43.20	43.15	+0.30	3	1074
09:29:26	43.10	43.20	43.20	+0.35	1	1071
09:29:20	43.10	43.20	43.20	+0.35	1	1070
09:29:03	43.20	43.25	43.20	+0.35	1	1069
09:28:55	43.10	43.20	43.20	+0.35	1	1068
09:28:54	43.15	43.20	43.15	+0.30	1	1067
09:28:54	43.15	43.20	43.15	+0.30	1	1066
09:28:54	43.20	43.30	43.20	+0.35	2	1065
09:28:54	43.25	43.30	43.25	+0.40	11	1063
09:28:51	43.25	43.30	43.25	+0.40	1	1052
09:28:48	43.25	43.30	43.30	+0.45	1	1051
09:28:41	43.25	43.30	43.30	+0.45	1	1050
09:28:33	43.25	43.30	43.30	+0.45	1	1049
09:28:32	43.25	43.30	43.30	+0.45	1	1048
09:28:19	43.10	43.25	43.25	+0.40	1	1047
09:28:18	43.10	43.20	43.20	+0.35	1	1046
09:28:17	43.25	43.35	43.25	+0.40	19	1045
09:28:16	43.30	43.35	43.30	+0.45	1	1026
09:28:16	43.30	43.40	43.30	+0.45	3	1025
09:28:16	43.30	43.35	43.35	+0.50	2	1022
09:28:14	43.30	43.35	43.35	+0.50	1	1020
09:28:12	43.30	43.35	43.35	+0.50	1	1019
09:28:07	43.30	43.35	43.35	+0.50	5	1018
09:27:58	43.15	43.25	43.25	+0.40	1	1013
09:27:53	43.10	43.30	43.30	+0.45	1	1012
09:27:53	43.10	43.30	43.30	+0.45	1	1011
09:27:53	43.25	43.30	43.10	+0.25	4	1010
09:27:53	43.25	43.30	43.15	+0.30	1	1006
09:27:53	43.25	43.30	43.20	+0.35	2	1005
09:27:53	43.25	43.30	43.25	+0.40	1	1003
09:27:33	43.20	43.25	43.25	+0.40	1	1002
09:27:29	43.20	43.25	43.25	+0.40	1	1001
09:27:20	43.15	43.20	43.20	+0.35	3	1000
09:27:14	43.10	43.15	43.15	+0.30	1	997
09:27:12	43.10	43.15	43.15	+0.30	1	996
09:27:11	43.10	43.15	43.15	+0.30	1	995
09:27:09	43.10	43.15	43.15	+0.30	1	994
09:26:59	43.15	43.20	43.15	+0.30	1	993
09:26:52	43.15	43.20	43.20	+0.35	1	992
09:26:38	43.20	43.25	43.20	+0.35	1	991
09:26:31	43.20	43.25	43.20	+0.35	1	990
09:26:25	43.20	43.25	43.25	+0.40	1	989
09:26:04	43.20	43.25	43.25	+0.40	1	988
09:25:44	43.20	43.35	43.35	+0.50	1	987
09:25:41	43.25	43.35	43.25	+0.40	1	986
09:25:41	43.30	43.40	43.30	+0.45	2	985
09:25:41	43.30	43.40	43.30	+0.45	5	983
09:25:30	43.25	43.40	43.40	+0.55	1	978
09:25:30	43.40	43.45	43.40	+0.55	8	977
09:25:30	43.40	43.45	43.40	+0.55	2	969
09:25:27	43.40	43.45	43.40	+0.55	1	967
09:25:20	43.20	43.40	43.40	+0.55	3	966
09:25:19	43.20	43.40	43.40	+0.55	1	963
09:25:18	43.35	43.40	43.35	+0.50	1	962
09:25:18	43.40	43.45	43.40	+0.55	6	961
09:25:17	43.40	43.50	43.50	+0.65	1	955
09:25:12	43.45	43.55	43.45	+0.60	11	954
09:25:12	43.50	43.55	43.50	+0.65	1	943
09:25:11	43.45	43.50	43.50	+0.65	1	942
09:25:10	43.45	43.50	43.50	+0.65	5	941
09:24:59	43.50	43.55	43.50	+0.65	1	936
09:24:58	43.50	43.55	43.50	+0.65	2	935
09:24:52	43.45	43.55	43.55	+0.70	1	933
09:24:51	43.45	43.50	43.50	+0.65	1	932
09:24:50	43.40	43.55	43.55	+0.70	1	931
09:24:49	43.50	43.55	43.50	+0.65	1	930
09:24:49	43.50	43.55	43.55	+0.70	1	929
09:24:45	43.45	43.50	43.50	+0.65	2	928
09:24:45	43.45	43.50	43.50	+0.65	2	926
09:24:45	43.40	43.50	43.50	+0.65	2	924
09:24:45	43.40	43.50	43.50	+0.65	5	922
09:24:45	43.45	43.50	43.45	+0.60	1	917
09:24:45	43.45	43.50	43.50	+0.65	2	916
09:24:40	43.45	43.50	43.45	+0.60	2	914
09:24:40	43.40	43.45	43.45	+0.60	1	912
09:24:36	43.45	43.50	43.45	+0.60	1	911
09:24:34	43.40	43.45	43.45	+0.60	1	910
09:24:34	43.40	43.45	43.45	+0.60	1	909
09:24:34	43.30	43.40	43.40	+0.55	1	908
09:24:31	43.30	43.40	43.40	+0.55	1	907
09:24:28	43.30	43.40	43.40	+0.55	2	906
09:24:28	43.25	43.40	43.40	+0.55	4	904
09:24:27	43.25	43.35	43.35	+0.50	1	900
09:24:27	43.25	43.35	43.35	+0.50	1	899
09:24:27	43.10	43.30	43.30	+0.45	13	898
09:24:27	43.10	43.25	43.25	+0.40	13	885
09:24:27	43.10	43.25	43.25	+0.40	1	872
09:24:27	43.10	43.20	43.20	+0.35	20	871
09:24:27	43.10	43.15	43.15	+0.30	7	851
09:24:21	43.05	43.15	43.15	+0.30	2	844
09:24:21	43.00	43.10	43.10	+0.25	1	842
09:24:21	43.00	43.10	43.10	+0.25	2	841
09:24:20	43.00	43.10	43.10	+0.25	1	839
09:24:10	43.00	43.05	43.05	+0.20	3	838
09:24:05	43.00	43.05	43.05	+0.20	1	835
09:24:04	42.95	43.00	43.00	+0.15	2	834
09:24:04	42.95	43.00	43.00	+0.15	1	832
09:24:00	42.95	43.00	43.00	+0.15	2	831
09:23:58	42.95	43.00	42.95	+0.10	1	829
09:23:11	42.95	43.00	43.00	+0.15	1	828
09:23:11	43.00	43.05	43.00	+0.15	2	827
09:23:03	43.00	43.05	43.00	+0.15	2	825
09:22:38	43.00	43.05	43.05	+0.20	1	823
09:21:54	43.00	43.05	43.00	+0.15	2	822
09:21:54	43.00	43.05	43.00	+0.15	11	820
09:21:40	43.00	43.05	43.05	+0.20	1	809
09:21:26	43.00	43.05	43.00	+0.15	4	808
09:21:21	43.00	43.05	43.00	+0.15	1	804
09:21:07	43.00	43.05	43.00	+0.15	1	803
09:20:41	43.05	43.10	43.05	+0.20	1	802
09:20:41	43.05	43.10	43.05	+0.20	1	801
09:20:18	43.10	43.15	43.10	+0.25	1	800
09:20:12	43.10	43.15	43.10	+0.25	6	799
09:19:47	43.10	43.15	43.15	+0.30	1	793
09:19:46	43.15	43.20	43.15	+0.30	8	792
09:19:31	43.15	43.20	43.20	+0.35	1	784
09:19:23	43.15	43.20	43.20	+0.35	1	783
09:18:59	43.10	43.15	43.20	+0.35	1	782
09:18:59	43.10	43.15	43.15	+0.30	1	781
09:18:55	43.15	43.20	43.15	+0.30	1	780
09:18:54	43.15	43.20	43.15	+0.30	1	779
09:18:53	43.15	43.20	43.15	+0.30	2	778
09:18:52	43.15	43.20	43.20	+0.35	1	776
09:18:50	43.10	43.15	43.15	+0.30	2	775
09:18:49	43.10	43.20	43.20	+0.35	1	773
09:18:49	43.15	43.20	43.15	+0.30	2	772
09:18:42	43.15	43.20	43.25	+0.40	1	770
09:18:42	43.15	43.20	43.20	+0.35	1	769
09:18:37	43.20	43.25	43.20	+0.35	9	768
09:18:37	43.20	43.25	43.20	+0.35	1	759
09:18:36	43.20	43.25	43.25	+0.40	3	758
09:18:32	43.20	43.25	43.20	+0.35	1	755
09:18:18	43.20	43.25	43.20	+0.35	1	754
09:18:15	43.20	43.25	43.20	+0.35	1	753
09:18:14	43.15	43.20	43.20	+0.35	3	752
09:18:09	43.20	43.25	43.20	+0.35	3	749
09:18:07	43.10	43.20	43.20	+0.35	1	746
09:18:05	43.10	43.15	43.15	+0.30	1	745
09:18:02	43.10	43.20	43.20	+0.35	1	744
09:17:57	43.10	43.25	43.25	+0.40	1	743
09:17:55	43.10	43.20	43.20	+0.35	1	742
09:17:53	43.10	43.20	43.20	+0.35	2	741
09:17:51	43.10	43.20	43.20	+0.35	1	739
09:17:49	43.10	43.25	43.10	+0.25	1	738
09:17:49	43.10	43.25	43.10	+0.25	1	737
09:17:48	43.10	43.20	43.20	+0.35	1	736
09:17:47	43.10	43.20	43.20	+0.35	1	735
09:17:44	43.20	43.25	43.20	+0.35	1	734
09:17:44	43.25	43.30	43.25	+0.40	7	733
09:17:44	43.25	43.30	43.25	+0.40	1	726
09:17:44	43.10	43.20	43.25	+0.40	1	725
09:17:44	43.10	43.20	43.20	+0.35	1	724
09:17:40	43.10	43.25	43.25	+0.40	1	723
09:17:40	43.10	43.20	43.25	+0.40	1	722
09:17:40	43.10	43.20	43.20	+0.35	1	721
09:17:38	43.10	43.20	43.25	+0.40	5	720
09:17:38	43.10	43.20	43.20	+0.35	2	715
09:17:37	43.20	43.25	43.20	+0.35	6	713
09:17:37	43.20	43.25	43.20	+0.35	1	707
09:17:31	43.10	43.20	43.20	+0.35	3	706
09:17:30	43.10	43.20	43.10	+0.25	1	703
09:17:23	43.10	43.15	43.15	+0.30	1	702
09:17:22	43.10	43.15	43.10	+0.25	1	701
09:17:20	43.10	43.15	43.10	+0.25	1	700
09:17:13	43.05	43.10	43.10	+0.25	1	699
09:17:12	43.05	43.10	43.10	+0.25	2	698
09:17:11	43.15	43.20	43.15	+0.30	1	696
09:17:08	43.10	43.20	43.10	+0.25	1	695
09:17:08	43.10	43.15	43.20	+0.35	5	694
09:17:08	43.10	43.15	43.15	+0.30	2	689
09:17:03	42.95	43.10	43.10	+0.25	16	687
09:17:03	42.95	43.10	43.10	+0.25	2	671
09:17:03	42.95	43.05	43.05	+0.20	12	669
09:17:03	42.95	43.00	43.00	+0.15	6	657
09:17:03	42.90	43.00	43.00	+0.15	1	651
09:17:00	42.95	43.00	43.00	+0.15	1	650
09:17:00	42.95	43.00	43.00	+0.15	1	649
09:16:57	42.95	43.00	43.00	+0.15	1	648
09:16:50	42.85	42.95	42.95	+0.10	2	647
09:16:50	42.85	42.90	42.90	+0.05	6	645
09:16:49	42.85	42.90	42.90	+0.05	2	639
09:16:49	42.85	42.90	42.90	+0.05	3	637
09:16:47	42.85	42.90	42.90	+0.05	5	634
09:16:45	42.85	42.90	42.85	0	2	629
09:16:26	42.85	42.90	42.90	+0.05	1	627
09:16:16	42.85	42.90	42.90	+0.05	1	626
09:16:13	42.90	42.95	42.90	+0.05	5	625
09:15:58	42.85	42.90	42.90	+0.05	8	620
09:15:58	42.85	42.90	42.90	+0.05	13	612
09:15:57	42.85	42.90	42.85	0	1	599
09:15:39	42.85	42.90	42.85	0	1	598
09:15:29	42.85	42.90	42.85	0	2	597
09:15:15	42.85	42.90	42.85	0	2	595
09:15:15	42.85	42.90	42.85	0	1	593
09:15:13	42.85	42.90	42.90	+0.05	1	592
09:15:09	42.85	42.90	42.85	0	1	591
09:15:07	42.85	42.90	42.85	0	1	590
09:15:06	42.85	42.90	42.85	0	1	589
09:14:57	42.85	42.90	42.85	0	2	588
09:14:48	42.85	42.90	42.90	+0.05	1	586
09:14:32	42.90	42.95	42.90	+0.05	1	585
09:14:24	42.90	42.95	42.90	+0.05	1	584
09:14:21	42.85	42.90	42.90	+0.05	3	583
09:14:14	42.85	42.90	42.90	+0.05	1	580
09:14:12	42.85	42.90	42.90	+0.05	1	579
09:14:11	42.85	42.90	42.90	+0.05	1	578
09:14:09	42.85	42.90	42.90	+0.05	5	577
09:14:07	42.85	42.90	42.90	+0.05	1	572
09:14:05	42.90	42.95	42.90	+0.05	2	571
09:14:02	42.85	42.90	42.90	+0.05	1	569
09:13:57	42.90	42.95	42.90	+0.05	1	568
09:13:29	42.95	43.00	42.95	+0.10	3	567
09:13:29	42.95	43.00	42.95	+0.10	1	564
09:13:12	42.95	43.00	42.95	+0.10	1	563
09:13:12	43.00	43.05	43.00	+0.15	5	562
09:13:08	42.85	43.00	43.00	+0.15	5	557
09:12:57	42.85	42.95	42.95	+0.10	1	552
09:12:55	42.85	43.00	43.00	+0.15	1	551
09:12:54	42.85	42.95	42.95	+0.10	1	550
09:12:49	42.85	43.00	43.00	+0.15	1	549
09:12:49	42.85	43.00	43.00	+0.15	2	548
09:12:33	42.85	43.00	43.00	+0.15	1	546
09:12:29	42.85	43.00	43.00	+0.15	1	545
09:12:27	42.95	43.00	42.95	+0.10	1	544
09:12:26	42.95	43.05	42.85	0	1	543
09:12:26	42.95	43.05	42.90	+0.05	7	542
09:12:26	42.95	43.05	42.95	+0.10	2	535
09:12:24	42.95	43.10	43.10	+0.25	1	533
09:12:24	43.05	43.10	43.05	+0.20	3	532
09:12:24	43.05	43.10	43.05	+0.20	2	529
09:12:24	43.05	43.10	43.00	+0.15	7	527
09:12:24	43.05	43.10	43.05	+0.20	3	520
09:12:19	43.05	43.10	43.05	+0.20	1	517
09:12:19	43.05	43.10	43.05	+0.20	1	516
09:12:16	43.05	43.10	43.05	+0.20	1	515
09:12:15	43.00	43.05	43.05	+0.20	3	514
09:12:15	43.00	43.05	43.05	+0.20	10	511
09:12:13	43.00	43.05	43.05	+0.20	1	501
09:12:11	43.00	43.05	43.00	+0.15	1	500
09:12:04	43.00	43.05	43.05	+0.20	1	499
09:12:00	42.95	43.00	43.00	+0.15	1	498
09:11:58	43.00	43.05	43.00	+0.15	2	497
09:11:58	43.00	43.05	43.00	+0.15	1	495
09:11:58	43.00	43.05	43.00	+0.15	1	494
09:11:58	43.00	43.05	43.05	+0.20	2	493
09:11:53	42.95	43.00	43.00	+0.15	3	491
09:11:51	42.95	43.00	43.00	+0.15	1	488
09:11:51	42.95	43.00	43.00	+0.15	1	487
09:11:48	42.90	42.95	42.95	+0.10	3	486
09:11:48	42.90	42.95	42.95	+0.10	1	483
09:11:36	42.90	42.95	42.90	+0.05	1	482
09:11:29	42.90	42.95	42.90	+0.05	1	481
09:11:25	42.80	42.90	42.90	+0.05	5	480
09:11:24	42.80	42.90	42.90	+0.05	1	475
09:11:22	42.90	42.95	42.90	+0.05	1	474
09:11:21	42.90	42.95	42.90	+0.05	1	473
09:11:21	42.80	42.90	42.90	+0.05	1	472
09:11:20	42.90	42.95	42.90	+0.05	3	471
09:11:20	42.90	42.95	42.90	+0.05	1	468
09:11:20	42.80	42.90	42.90	+0.05	1	467
09:11:20	42.80	42.85	42.85	0	2	466
09:11:19	42.85	42.90	42.90	+0.05	1	464
09:11:08	42.90	43.00	42.90	+0.05	1	463
09:11:08	42.85	43.00	42.85	0	1	462
09:11:07	42.80	42.90	42.90	+0.05	1	461
09:11:05	42.85	42.90	42.85	0	1	460
09:11:05	42.85	42.90	42.90	+0.05	1	459
09:11:05	42.85	42.90	42.90	+0.05	1	458
09:11:02	42.90	43.00	42.90	+0.05	2	457
09:10:52	42.75	42.90	42.90	+0.05	1	455
09:10:52	42.70	42.85	42.85	0	27	454
09:10:52	42.70	42.85	42.85	0	2	427
09:10:52	42.70	42.80	42.80	-0.05	15	425
09:10:52	42.70	42.75	42.75	-0.10	5	410
09:10:52	42.65	42.70	42.70	-0.15	2	405
09:10:43	42.65	42.70	42.70	-0.15	1	403
09:10:37	42.70	42.75	42.70	-0.15	1	402
09:10:31	42.65	42.70	42.70	-0.15	1	401
09:10:18	42.65	42.75	42.65	-0.20	2	400
09:10:18	42.70	42.75	42.70	-0.15	1	398
09:10:18	42.65	42.70	42.70	-0.15	4	397
09:10:07	42.65	42.75	42.75	-0.10	2	393
09:10:00	42.65	42.70	42.70	-0.15	1	391
09:10:00	42.65	42.70	42.70	-0.15	1	390
09:10:00	42.65	42.70	42.70	-0.15	1	389
09:09:46	42.60	42.70	42.70	-0.15	1	388
09:09:39	42.60	42.70	42.70	-0.15	1	387
09:09:38	42.60	42.70	42.70	-0.15	1	386
09:09:36	42.65	42.75	42.65	-0.20	3	385
09:09:36	42.70	42.75	42.70	-0.15	1	382
09:09:29	42.70	42.75	42.70	-0.15	5	381
09:09:24	42.65	42.75	42.80	-0.05	1	376
09:09:24	42.65	42.75	42.75	-0.10	4	375
09:09:21	42.70	42.75	42.70	-0.15	2	371
09:09:14	42.70	42.75	42.70	-0.15	1	369
09:09:11	42.65	42.75	42.75	-0.10	3	368
09:09:10	42.70	42.75	42.70	-0.15	2	365
09:09:10	42.75	42.80	42.75	-0.10	1	363
09:09:10	42.70	42.75	42.75	-0.10	2	362
09:09:09	42.70	42.75	42.70	-0.15	1	360
09:09:09	42.70	42.75	42.75	-0.10	2	359
09:09:00	42.65	42.70	42.70	-0.15	1	357
09:08:57	42.60	42.70	42.70	-0.15	1	356
09:08:53	42.60	42.70	42.70	-0.15	1	355
09:08:51	42.60	42.70	42.70	-0.15	1	354
09:08:43	42.55	42.60	42.60	-0.25	10	353
09:08:39	42.50	42.55	42.55	-0.30	5	343
09:08:39	42.45	42.50	42.50	-0.35	6	338
09:08:39	42.45	42.50	42.50	-0.35	2	332
09:08:39	42.45	42.50	42.50	-0.35	2	330
09:08:31	42.40	42.50	42.50	-0.35	10	328
09:08:16	42.35	42.50	42.35	-0.50	1	318
09:08:07	42.25	42.30	42.30	-0.55	1	317
09:08:07	42.25	42.30	42.30	-0.55	1	316
09:08:04	42.20	42.30	42.20	-0.65	1	315
09:08:04	42.15	42.25	42.25	-0.60	1	314
09:08:04	42.15	42.20	42.20	-0.65	6	313
09:08:03	42.15	42.20	42.20	-0.65	3	307
09:07:56	42.20	42.25	42.20	-0.65	1	304
09:07:48	42.15	42.20	42.20	-0.65	2	303
09:07:24	42.15	42.20	42.15	-0.70	6	301
09:07:18	42.20	42.25	42.20	-0.65	7	295
09:07:18	42.20	42.25	42.20	-0.65	2	288
09:07:16	42.20	42.25	42.20	-0.65	7	286
09:07:10	42.25	42.30	42.25	-0.60	2	279
09:07:06	42.25	42.30	42.25	-0.60	1	277
09:07:05	42.25	42.30	42.25	-0.60	1	276
09:06:42	42.25	42.30	42.25	-0.60	1	275
09:06:31	42.25	42.30	42.25	-0.60	1	274
09:06:31	42.20	42.25	42.25	-0.60	1	273
09:06:24	42.25	42.30	42.25	-0.60	1	272
09:06:24	42.25	42.30	42.30	-0.55	1	271
09:06:24	42.25	42.30	42.25	-0.60	2	270
09:06:19	42.25	42.30	42.30	-0.55	1	268
09:06:08	42.30	42.35	42.30	-0.55	1	267
09:05:55	42.25	42.35	42.25	-0.60	1	266
09:05:54	42.30	42.35	42.30	-0.55	1	265
09:05:48	42.30	42.35	42.30	-0.55	1	264
09:05:22	42.20	42.35	42.20	-0.65	2	263
09:05:21	42.20	42.30	42.35	-0.50	1	261
09:05:21	42.20	42.30	42.30	-0.55	1	260
09:05:20	42.20	42.30	42.30	-0.55	1	259
09:05:12	42.30	42.35	42.30	-0.55	1	258
09:05:12	42.30	42.35	42.30	-0.55	1	257
09:05:08	42.20	42.25	42.30	-0.55	3	256
09:05:08	42.20	42.25	42.25	-0.60	3	253
09:05:06	42.20	42.30	42.20	-0.65	5	250
09:05:05	42.25	42.30	42.25	-0.60	2	245
09:04:57	42.25	42.30	42.30	-0.55	1	243
09:04:48	42.30	42.35	42.30	-0.55	1	242
09:04:41	42.30	42.35	42.30	-0.55	1	241
09:04:39	42.30	42.35	42.30	-0.55	1	240
09:04:35	42.20	42.30	42.30	-0.55	1	239
09:04:35	42.20	42.30	42.30	-0.55	3	238
09:04:23	42.25	42.35	42.25	-0.60	2	235
09:04:10	42.25	42.35	42.25	-0.60	1	233
09:04:03	42.25	42.35	42.25	-0.60	2	232
09:04:00	42.25	42.40	42.25	-0.60	1	230
09:03:54	42.30	42.45	42.30	-0.55	1	229
09:03:54	42.35	42.45	42.35	-0.50	2	228
09:03:53	42.35	42.50	42.35	-0.50	1	226
09:03:53	42.20	42.40	42.55	-0.30	1	225
09:03:53	42.20	42.40	42.50	-0.35	1	224
09:03:53	42.20	42.40	42.40	-0.45	1	223
09:03:53	42.15	42.30	42.30	-0.55	2	222
09:03:53	42.15	42.20	42.20	-0.65	26	220
09:03:52	42.10	42.15	42.15	-0.70	4	194
09:03:52	42.10	42.15	42.15	-0.70	3	190
09:03:44	42.10	42.15	42.10	-0.75	2	187
09:03:41	42.10	42.15	42.10	-0.75	1	185
09:03:37	42.10	42.15	42.10	-0.75	2	184
09:03:36	42.10	42.15	42.10	-0.75	2	182
09:03:35	42.10	42.15	42.10	-0.75	7	180
09:03:26	42.10	42.15	42.10	-0.75	1	173
09:03:20	42.10	42.15	42.10	-0.75	2	172
09:03:20	42.10	42.15	42.15	-0.70	1	170
09:03:20	42.10	42.15	42.15	-0.70	1	169
09:03:18	42.10	42.15	42.15	-0.70	1	168
09:03:17	42.10	42.15	42.10	-0.75	1	167
09:03:14	42.10	42.15	42.15	-0.70	1	166
09:03:14	42.10	42.15	42.15	-0.70	1	165
09:03:08	42.15	42.20	42.15	-0.70	3	164
09:03:08	42.15	42.20	42.15	-0.70	3	161
09:03:00	42.15	42.20	42.15	-0.70	1	158
09:02:55	42.15	42.20	42.15	-0.70	2	157
09:02:41	42.15	42.55	42.10	-0.75	5	155
09:02:41	42.15	42.55	42.15	-0.70	3	150
09:02:41	42.35	42.60	42.15	-0.70	2	147
09:02:41	42.35	42.60	42.20	-0.65	2	145
09:02:41	42.35	42.60	42.25	-0.60	1	143
09:02:41	42.35	42.60	42.30	-0.55	2	142
09:02:41	42.35	42.60	42.35	-0.50	3	140
09:02:40	42.40	42.60	42.40	-0.45	2	137
09:02:40	42.15	42.30	42.30	-0.55	1	135
09:02:40	42.10	42.20	42.70	-0.15	1	134
09:02:40	42.10	42.20	42.45	-0.40	1	133
09:02:40	42.10	42.20	42.35	-0.50	1	132
09:02:40	42.10	42.20	42.30	-0.55	1	131
09:02:40	42.10	42.20	42.20	-0.65	3	130
09:02:34	42.10	42.20	42.10	-0.75	1	127
09:02:33	42.10	42.20	42.10	-0.75	1	126
09:02:32	42.10	42.20	42.20	-0.65	1	125
09:02:24	42.10	42.20	42.10	-0.75	1	124
09:02:21	42.10	42.20	42.10	-0.75	10	123
09:02:00	42.15	42.40	42.10	-0.75	1	113
09:02:00	42.15	42.40	42.15	-0.70	3	112
09:02:00	42.20	42.40	42.20	-0.65	1	109
09:02:00	42.20	42.45	42.20	-0.65	3	108
09:01:55	42.20	42.45	42.20	-0.65	4	105
09:01:55	42.25	42.45	42.25	-0.60	2	101
09:01:55	42.25	42.45	42.25	-0.60	2	99
09:01:55	42.30	42.45	42.30	-0.55	14	97
09:01:55	42.35	42.50	42.35	-0.50	9	83
09:01:46	42.50	42.60	42.50	-0.35	4	74
09:01:46	42.50	42.65	42.50	-0.35	10	70
09:01:38	42.50	42.65	42.50	-0.35	1	60
09:01:34	42.55	42.65	42.55	-0.30	1	59
09:01:16	42.50	42.65	42.50	-0.35	1	58
09:01:06	42.55	42.65	42.50	-0.35	2	57
09:01:06	42.55	42.65	42.55	-0.30	2	55
09:01:06	42.65	42.70	42.60	-0.25	1	53
09:01:06	42.65	42.70	42.65	-0.20	3	52
09:01:06	42.65	42.70	42.65	-0.20	1	49
09:01:05	42.70	42.75	42.70	-0.15	4	48
09:00:51	42.65	42.75	42.75	-0.10	1	44
09:00:40	42.65	42.80	42.65	-0.20	1	43
09:00:30	42.65	42.80	42.65	-0.20	1	42
09:00:30	42.70	42.80	42.70	-0.15	1	41
09:00:14	42.65	42.80	42.65	-0.20	1	40
09:00:10	--	--	42.80	-0.05	39	39

　

其他人也逛...

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

GARMIN vivoactive 5 GPS 智慧腕錶

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

MyCard 10000點虛擬點數卡

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

麥當勞勁辣鷄腿堡即享券

MyCard 3000點虛擬點數卡

追覓dreame L10s Pro Ultra AI仿生全能掃地機

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

PChome 購物儲值6, 000元

KIRIN–生茶525ml(24入/箱)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

SAMSUNG Galaxy S24 Ultra (12G/512G)

SAMSUNG Galaxy S24 Ultra (12G/256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Google Cloud結盟AppWorks 培育...

半導體專家：美可能藉關稅促在...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧中鋼構訂單排至明年第4季大型...
‧潘思亮：川普上任後美國會好台...
‧民間投資公共建設財部估全年上...

加密貨幣

比特幣BTC	98133.94	5,792.05	6.27%
以太幣ETH	3351.64	240.52	7.73%
瑞波幣XRP	1.18	0.08	7.08%
比特幣現金BCH	479.86	32.80	7.34%
萊特幣LTC	88.39	1.57	1.81%
卡達幣ADA	0.791947	0.05	7.07%
波場幣TRX	0.198499	0.00	-0.69%
恆星幣XLM	0.245957	0.01	6.01%

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。