最新中國個人所得稅收顯著成長分析：大數據徵管奏效熱門待華許宣誓就職　美聯準會任命鮑爾為臨時主席

更新報價

佐　臻 (4980) 興櫃

43.75 ▲+5.75 +15.13% 0.65億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.75	1,531	43.75	2,000	44.00	5,994	39.10	45.15	39.10	38.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:59:07	43.70	44.00	43.70	+5.70	2	1533
14:59:07	43.70	44.00	44.00	+6.00	0	1531
14:59:01	43.75	44.00	43.75	+5.75	2	1531
14:56:28	43.75	44.00	43.75	+5.75	1	1529
14:56:22	43.75	44.00	44.00	+6.00	0	1528
14:56:15	43.75	44.00	44.00	+6.00	0	1528
14:56:03	43.80	43.95	43.80	+5.80	0	1528
14:56:03	43.80	43.95	43.80	+5.80	2	1528
14:56:03	43.80	43.95	43.80	+5.80	0	1526
14:56:03	43.75	43.95	43.95	+5.95	0	1526
14:56:00	43.75	43.95	43.95	+5.95	0	1526
14:55:58	43.75	43.95	43.95	+5.95	0	1526
14:55:55	43.75	43.95	43.95	+5.95	0	1526
14:55:52	43.75	43.95	43.95	+5.95	0	1526
14:55:45	43.75	43.95	43.95	+5.95	0	1526
14:55:41	43.75	43.95	43.95	+5.95	0	1526
14:55:39	43.75	43.95	43.95	+5.95	0	1526
14:55:36	43.75	43.95	43.95	+5.95	0	1526
14:55:36	43.75	43.95	43.95	+5.95	1	1526
14:55:34	43.75	43.95	43.95	+5.95	0	1525
14:55:30	43.80	43.95	43.80	+5.80	0	1525
14:55:30	43.80	43.95	43.80	+5.80	2	1525
14:55:30	43.80	43.95	43.80	+5.80	0	1523
14:55:30	43.80	43.95	43.80	+5.80	0	1523
14:55:30	43.75	43.95	43.95	+5.95	2	1523
14:55:30	43.75	43.95	43.95	+5.95	1	1521
14:55:29	43.75	43.95	43.95	+5.95	0	1520
14:55:26	43.75	43.95	43.95	+5.95	0	1520
14:55:26	43.75	43.95	43.95	+5.95	1	1520
14:55:24	43.75	43.95	43.95	+5.95	0	1519
14:55:21	43.75	43.95	43.95	+5.95	0	1519
14:55:15	43.75	43.95	43.95	+5.95	0	1519
14:54:52	43.75	43.95	43.95	+5.95	0	1519
14:54:46	43.75	43.95	43.95	+5.95	0	1519
14:54:38	43.75	43.95	43.95	+5.95	0	1519
14:54:35	43.75	43.95	43.95	+5.95	0	1519
14:54:33	43.75	43.95	43.95	+5.95	0	1519
14:54:30	43.75	43.95	43.95	+5.95	0	1519
14:54:28	43.75	43.95	43.75	+5.75	0	1519
14:54:25	43.75	43.95	43.95	+5.95	0	1519
14:54:20	43.75	43.95	43.95	+5.95	0	1519
14:54:17	43.70	43.90	43.90	+5.90	2	1519
14:54:12	43.70	43.90	43.90	+5.90	0	1517
14:54:09	43.70	43.90	43.90	+5.90	0	1517
14:54:07	43.70	43.90	43.90	+5.90	0	1517
14:54:05	43.70	43.90	43.90	+5.90	0	1517
14:54:03	43.70	43.90	43.90	+5.90	0	1517
14:54:00	43.60	43.90	43.90	+5.90	0	1517
14:53:58	43.60	43.90	43.90	+5.90	0	1517
14:53:55	43.60	43.85	43.85	+5.85	0	1517
14:53:54	43.60	43.85	43.85	+5.85	0	1517
14:53:54	43.60	43.85	43.85	+5.85	0	1517
14:53:52	43.60	43.90	43.90	+5.90	0	1517
14:53:44	43.60	43.95	43.95	+5.95	0	1517
14:53:42	43.60	43.95	43.95	+5.95	0	1517
14:53:39	43.60	43.95	43.95	+5.95	0	1517
14:53:38	43.60	43.95	43.60	+5.60	1	1517
14:53:37	43.60	43.95	43.95	+5.95	0	1516
14:53:34	43.60	43.95	43.60	+5.60	1	1516
14:53:28	43.60	43.95	43.95	+5.95	0	1515
14:53:23	43.60	43.95	43.95	+5.95	0	1515
14:53:20	43.60	43.95	43.95	+5.95	0	1515
14:53:11	43.60	43.95	43.95	+5.95	0	1515
14:52:55	43.75	43.95	43.75	+5.75	1	1515
14:52:55	43.60	43.90	43.90	+5.90	1	1514
14:52:30	43.60	43.90	43.90	+5.90	1	1513
14:51:19	43.60	43.90	43.90	+5.90	0	1512
14:50:49	43.60	43.70	43.70	+5.70	0	1512
14:50:49	43.60	43.70	43.70	+5.70	0	1512
14:50:49	43.60	43.70	43.70	+5.70	1	1512
14:50:48	43.60	43.70	43.70	+5.70	1	1511
14:50:48	43.60	43.70	43.70	+5.70	4	1510
14:50:47	43.60	43.75	43.75	+5.75	0	1506
14:50:47	43.60	43.75	43.75	+5.75	1	1506
14:50:45	43.60	43.80	43.80	+5.80	0	1505
14:50:44	43.60	43.85	43.85	+5.85	0	1505
14:50:32	43.60	43.90	43.90	+5.90	0	1505
14:50:25	43.60	43.90	43.90	+5.90	0	1505
14:50:23	43.60	43.90	43.90	+5.90	0	1505
14:48:54	43.60	43.90	43.90	+5.90	0	1505
14:47:36	43.75	43.90	43.75	+5.75	1	1505
14:47:36	43.75	43.90	43.75	+5.75	2	1504
14:47:33	43.70	43.85	43.70	+5.70	2	1502
14:47:17	43.60	43.80	43.80	+5.80	2	1500
14:47:04	43.60	43.80	43.80	+5.80	0	1498
14:46:44	43.60	43.80	43.80	+5.80	0	1498
14:43:38	43.60	43.80	43.80	+5.80	0	1498
14:42:51	43.60	43.80	43.80	+5.80	0	1498
14:39:20	43.60	43.80	43.60	+5.60	0	1498
14:38:23	43.65	43.80	43.65	+5.65	1	1498
14:38:23	43.60	43.80	43.80	+5.80	1	1497
14:37:16	43.60	43.80	43.80	+5.80	2	1496
14:35:45	43.55	43.75	43.75	+5.75	2	1494
14:33:33	43.55	43.75	43.75	+5.75	0	1492
14:32:59	43.55	43.75	43.55	+5.55	2	1492
14:23:12	43.55	43.75	43.55	+5.55	1	1490
14:23:12	43.35	43.70	43.70	+5.70	3	1489
14:15:58	43.40	43.55	43.55	+5.55	1	1486
14:15:58	43.40	43.75	43.40	+5.40	1	1485
14:12:00	43.40	43.75	43.40	+5.40	1	1484
14:08:45	43.40	43.75	43.40	+5.40	0	1483
14:08:14	43.40	43.75	43.40	+5.40	1	1483
14:07:54	43.40	43.80	43.40	+5.40	1	1482
14:00:25	43.40	43.80	43.40	+5.40	1	1481
13:53:36	43.40	43.80	43.80	+5.80	0	1480
13:52:34	43.50	43.95	43.50	+5.50	1	1480
13:52:34	43.40	43.65	43.65	+5.65	0	1479
13:48:58	43.40	43.65	43.65	+5.65	0	1479
13:48:31	43.40	43.65	43.65	+5.65	0	1479
13:42:55	43.40	43.65	43.65	+5.65	1	1479
13:39:57	43.40	43.80	43.80	+5.80	0	1478
13:34:46	43.60	43.95	43.60	+5.60	0	1478
13:34:46	43.40	43.80	43.80	+5.80	1	1478
13:34:02	43.40	43.80	43.80	+5.80	1	1477
13:32:46	43.40	43.80	43.80	+5.80	0	1476
13:32:14	43.40	43.60	43.60	+5.60	2	1476
13:32:14	43.45	43.80	43.45	+5.45	1	1474
13:31:35	43.45	43.80	43.45	+5.45	2	1473
13:31:19	43.60	43.95	43.60	+5.60	1	1471
13:31:19	43.60	43.95	43.60	+5.60	1	1470
13:31:19	43.45	43.75	43.75	+5.75	2	1469
13:30:41	43.45	43.75	43.45	+5.45	0	1467
13:29:28	43.55	43.70	43.70	+5.70	3	1467
13:29:17	43.55	43.75	43.75	+5.75	0	1464
13:28:53	43.45	43.75	43.45	+5.45	1	1464
13:26:32	43.35	43.70	43.70	+5.70	1	1463
13:26:32	43.55	43.75	43.55	+5.55	1	1462
13:26:26	43.55	43.75	43.55	+5.55	1	1461
13:25:35	43.55	43.85	43.55	+5.55	1	1460
13:25:35	43.45	43.70	43.70	+5.70	1	1459
13:25:12	43.45	43.70	43.70	+5.70	2	1458
13:24:56	43.45	43.85	43.85	+5.85	0	1456
13:24:14	--	43.60	43.60	+5.60	2	1456
13:24:14	--	43.60	43.60	+5.60	0	1454
13:24:14	43.45	43.90	43.45	+5.45	3	1454
13:24:14	43.45	43.90	43.45	+5.45	3	1451
13:23:05	43.45	43.90	43.90	+5.90	0	1448
13:20:48	43.70	43.85	43.70	+5.70	1	1448
13:20:48	43.70	43.85	43.70	+5.70	2	1447
13:20:39	43.55	43.80	43.80	+5.80	3	1445
13:20:34	43.65	43.80	43.65	+5.65	1	1442
13:19:45	43.55	43.80	43.80	+5.80	1	1441
13:19:10	43.45	43.80	43.80	+5.80	1	1440
13:17:34	43.60	43.80	43.60	+5.60	1	1439
13:17:34	43.60	43.80	43.60	+5.60	1	1438
13:17:34	43.35	43.75	43.75	+5.75	1	1437
13:17:09	43.35	43.75	43.75	+5.75	0	1436
13:15:13	43.35	43.75	43.75	+5.75	1	1436
13:14:31	43.35	43.75	43.75	+5.75	1	1435
13:13:40	43.35	43.75	43.75	+5.75	0	1434
13:13:24	43.35	43.75	43.75	+5.75	1	1434
13:09:35	43.30	43.75	43.75	+5.75	0	1433
13:09:32	43.30	43.75	43.75	+5.75	0	1433
13:09:29	43.30	43.75	43.75	+5.75	0	1433
13:09:08	43.30	43.75	43.75	+5.75	0	1433
13:09:05	43.30	43.75	43.30	+5.30	2	1433
13:08:59	43.30	43.75	43.75	+5.75	0	1431
13:08:44	43.25	43.50	43.50	+5.50	0	1431
13:08:44	43.25	43.50	43.50	+5.50	1	1431
13:08:44	43.35	43.75	43.35	+5.35	3	1430
13:08:44	43.35	43.75	43.75	+5.75	0	1427
13:08:14	43.35	43.75	43.35	+5.35	2	1427
13:07:19	43.35	43.55	43.55	+5.55	1	1425
13:07:19	43.35	43.55	43.55	+5.55	1	1424
13:07:19	43.40	43.75	43.40	+5.40	2	1423
13:06:37	43.40	43.75	43.40	+5.40	1	1421
13:06:20	43.40	43.55	43.55	+5.55	1	1420
13:06:20	43.40	43.55	43.55	+5.55	2	1419
13:06:20	43.40	43.75	43.40	+5.40	1	1417
13:05:51	43.40	43.75	43.40	+5.40	1	1416
13:05:51	43.40	43.75	43.75	+5.75	0	1415
13:05:41	43.40	43.75	43.40	+5.40	0	1415
13:05:07	43.55	43.75	43.55	+5.55	2	1415
13:05:07	43.40	43.70	43.70	+5.70	2	1413
13:04:50	43.40	43.70	43.70	+5.70	0	1411
13:04:17	43.55	43.80	43.55	+5.55	3	1411
13:04:17	43.40	43.80	43.80	+5.80	2	1408
13:04:17	43.40	43.70	43.70	+5.70	3	1406
13:02:54	43.55	43.80	43.55	+5.55	1	1403
13:02:54	43.40	43.70	43.70	+5.70	3	1402
13:00:42	43.40	43.60	43.60	+5.60	0	1399
13:00:42	43.40	43.80	43.40	+5.40	1	1399
12:56:06	43.40	43.80	43.80	+5.80	0	1398
12:55:13	43.40	43.80	43.40	+5.40	0	1398
12:53:07	43.40	43.70	43.70	+5.70	0	1398
12:52:22	43.40	43.80	43.80	+5.80	0	1398
12:49:52	43.40	43.80	43.40	+5.40	1	1398
12:48:20	43.40	43.80	43.40	+5.40	0	1397
12:48:14	43.40	43.80	43.40	+5.40	1	1397
12:48:04	43.40	43.80	43.40	+5.40	1	1396
12:47:29	43.40	43.85	43.40	+5.40	0	1395
12:45:59	43.40	43.85	43.85	+5.85	0	1395
12:44:26	43.65	43.85	43.85	+5.85	1	1395
12:44:09	43.65	43.85	43.85	+5.85	0	1394
12:42:27	43.40	43.80	43.80	+5.80	2	1394
12:41:15	43.40	43.70	43.70	+5.70	0	1392
12:41:14	43.40	43.95	43.40	+5.40	1	1392
12:40:30	43.70	44.15	43.70	+5.70	1	1391
12:40:30	43.40	43.85	43.85	+5.85	2	1390
12:39:37	43.40	43.85	43.40	+5.40	0	1388
12:39:16	43.40	43.85	43.40	+5.40	1	1388
12:39:07	43.55	43.85	43.85	+5.85	0	1387
12:39:04	43.55	43.85	43.85	+5.85	0	1387
12:38:42	43.55	43.85	43.55	+5.55	2	1387
12:37:50	43.70	44.15	43.70	+5.70	2	1385
12:37:50	43.40	43.85	43.85	+5.85	3	1383
12:36:55	43.55	43.70	43.70	+5.70	0	1380
12:36:55	43.55	43.70	43.70	+5.70	1	1380
12:36:55	43.55	44.15	43.55	+5.55	1	1379
12:36:39	43.55	44.15	44.15	+6.15	0	1378
12:36:36	43.55	44.15	43.55	+5.55	1	1378
12:35:53	43.55	44.15	43.55	+5.55	0	1377
12:34:42	43.55	44.15	44.15	+6.15	0	1377
12:31:20	43.95	44.25	43.95	+5.95	1	1377
12:31:20	43.55	44.10	44.10	+6.10	2	1376
12:29:53	43.55	44.10	44.10	+6.10	0	1374
12:29:14	43.55	44.00	43.55	+5.55	1	1374
12:28:21	43.55	44.00	44.00	+6.00	1	1373
12:28:21	43.85	44.10	43.85	+5.85	1	1372
12:27:44	43.85	44.10	43.85	+5.85	1	1371
12:26:50	43.85	44.10	43.85	+5.85	1	1370
12:23:57	43.55	44.25	44.25	+6.25	0	1369
12:23:14	44.00	44.25	44.00	+6.00	1	1369
12:23:14	43.55	44.15	44.15	+6.15	2	1368
12:23:01	43.55	44.15	44.15	+6.15	0	1366
12:22:38	43.55	44.15	44.15	+6.15	0	1366
12:20:50	43.85	44.15	43.85	+5.85	0	1366
12:20:49	43.55	44.10	44.10	+6.10	2	1366
12:20:13	43.55	43.80	43.80	+5.80	0	1364
12:20:13	43.55	44.10	43.55	+5.55	1	1364
12:16:48	43.55	44.10	44.10	+6.10	0	1363
12:15:59	43.55	44.10	44.10	+6.10	0	1363
12:15:42	43.55	44.10	43.55	+5.55	0	1363
12:12:24	43.55	44.10	43.55	+5.55	1	1363
12:05:39	43.55	44.10	44.10	+6.10	0	1362
12:05:26	43.55	44.10	43.55	+5.55	0	1362
12:03:31	43.65	43.80	43.80	+5.80	1	1362
12:02:46	43.65	44.15	43.65	+5.65	2	1361
12:01:00	43.25	43.85	43.85	+5.85	0	1359
12:01:00	43.65	44.15	43.65	+5.65	2	1359
11:59:28	43.65	44.15	44.15	+6.15	0	1357
11:58:51	43.65	44.15	43.65	+5.65	1	1357
11:56:21	43.25	43.90	43.90	+5.90	3	1356
11:56:21	43.75	44.15	43.75	+5.75	1	1353
11:54:56	43.75	44.15	43.75	+5.75	1	1352
11:54:39	43.75	44.15	43.75	+5.75	1	1351
11:54:39	43.75	44.15	43.75	+5.75	2	1350
11:54:24	43.75	44.15	44.15	+6.15	0	1348
11:53:16	43.75	44.00	43.75	+5.75	0	1348
11:52:56	43.75	44.00	44.00	+6.00	1	1348
11:52:56	43.75	44.00	44.00	+6.00	0	1347
11:52:56	43.85	44.15	43.85	+5.85	3	1347
11:51:45	43.85	44.00	44.00	+6.00	1	1344
11:51:45	43.85	44.00	44.00	+6.00	2	1343
11:51:44	43.85	44.15	43.85	+5.85	3	1341
11:50:33	43.85	44.00	44.00	+6.00	3	1338
11:50:33	43.85	44.55	43.85	+5.85	2	1335
11:49:24	43.85	44.55	43.85	+5.85	1	1333
11:47:46	43.85	44.60	44.60	+6.60	1	1332
11:45:16	43.85	44.60	44.60	+6.60	0	1331
11:44:54	43.85	44.60	44.60	+6.60	0	1331
11:44:02	43.85	44.60	44.60	+6.60	0	1331
11:43:01	43.85	44.60	43.85	+5.85	1	1331
11:40:57	43.85	44.60	44.60	+6.60	0	1330
11:38:41	43.85	44.60	44.60	+6.60	0	1330
11:36:51	43.85	44.60	44.60	+6.60	0	1330
11:34:32	43.85	44.60	44.60	+6.60	0	1330
11:33:12	43.85	44.60	43.85	+5.85	1	1330
11:30:56	44.45	44.65	44.45	+6.45	1	1329
11:30:56	43.85	44.60	44.60	+6.60	1	1328
11:30:25	43.85	44.60	44.60	+6.60	0	1327
11:30:11	43.85	44.60	43.85	+5.85	1	1327
11:28:51	43.85	44.60	44.60	+6.60	0	1326
11:25:58	43.85	44.60	44.60	+6.60	1	1326
11:24:33	43.85	44.55	44.55	+6.55	1	1325
11:24:19	43.85	44.55	44.55	+6.55	0	1324
11:23:43	44.00	44.65	44.00	+6.00	1	1324
11:23:43	44.00	44.65	44.00	+6.00	1	1323
11:23:43	44.00	44.65	44.00	+6.00	0	1322
11:23:43	43.85	44.15	44.15	+6.15	2	1322
11:23:29	43.85	44.15	44.15	+6.15	0	1320
11:17:50	44.00	44.15	44.00	+6.00	2	1320
11:17:22	44.45	44.60	44.45	+6.45	1	1318
11:17:22	44.45	44.60	44.45	+6.45	1	1317
11:17:13	43.85	44.60	43.85	+5.85	0	1316
11:16:54	43.85	44.45	44.45	+6.45	0	1316
11:15:46	43.85	44.45	44.45	+6.45	1	1316
11:15:18	43.85	44.45	43.85	+5.85	0	1315
11:15:04	43.80	44.65	44.65	+6.65	0	1315
11:14:53	43.80	44.65	44.65	+6.65	0	1315
11:14:12	43.80	44.65	44.65	+6.65	0	1315
11:13:47	44.45	44.60	44.45	+6.45	0	1315
11:13:47	44.45	44.60	44.45	+6.45	1	1315
11:13:47	44.45	44.60	44.45	+6.45	0	1314
11:13:47	44.45	44.60	44.45	+6.45	0	1314
11:13:47	44.45	44.60	44.45	+6.45	1	1314
11:13:47	44.45	44.60	44.45	+6.45	1	1313
11:13:47	44.45	44.60	44.45	+6.45	1	1312
11:13:47	44.45	44.60	44.45	+6.45	1	1311
11:13:47	44.45	44.60	44.45	+6.45	3	1310
11:13:43	44.30	44.45	44.30	+6.30	4	1307
11:13:43	43.80	44.45	44.45	+6.45	4	1303
11:13:43	44.30	46.10	44.30	+6.30	3	1299
11:13:43	43.80	44.45	44.45	+6.45	3	1296
11:13:43	44.30	46.10	44.30	+6.30	3	1293
11:13:43	44.15	44.45	44.45	+6.45	3	1290
11:13:27	43.80	44.60	44.60	+6.60	1	1287
11:13:23	44.40	44.55	44.40	+6.40	1	1286
11:13:23	44.40	44.55	44.40	+6.40	1	1285
11:13:08	44.30	44.45	44.30	+6.30	1	1284
11:13:08	44.30	44.45	44.30	+6.30	1	1283
11:13:04	44.20	44.45	44.20	+6.20	0	1282
11:13:03	43.75	44.45	44.45	+6.45	0	1282
11:12:55	43.75	43.90	43.90	+5.90	3	1282
11:12:49	43.10	43.90	43.90	+5.90	3	1279
11:12:49	43.75	43.90	43.90	+5.90	3	1276
11:12:49	43.75	46.05	43.75	+5.75	4	1273
11:12:49	43.10	43.90	43.90	+5.90	10	1269
11:12:49	43.75	46.05	43.75	+5.75	3	1259
11:12:49	43.10	43.90	43.90	+5.90	3	1256
11:12:49	43.75	46.05	43.75	+5.75	3	1253
11:12:49	43.65	43.90	43.90	+5.90	3	1250
11:12:49	43.65	43.90	43.90	+5.90	2	1247
11:11:49	43.65	43.90	43.90	+5.90	0	1245
11:11:48	43.65	43.90	43.90	+5.90	0	1245
11:11:41	43.65	43.90	43.65	+5.65	0	1245
11:11:31	43.65	43.90	43.65	+5.65	0	1245
11:11:16	43.65	43.85	43.85	+5.85	1	1245
11:11:09	43.70	43.85	43.85	+5.85	0	1244
11:11:09	43.70	43.85	43.85	+5.85	1	1244
11:11:09	43.70	43.85	43.85	+5.85	0	1243
11:11:09	--	43.85	43.85	+5.85	2	1243
11:11:09	--	43.85	43.85	+5.85	1	1241
11:11:09	43.70	43.90	43.70	+5.70	3	1240
11:11:09	43.70	43.90	43.70	+5.70	3	1237
11:08:53	43.70	43.90	43.90	+5.90	0	1234
11:08:30	43.75	43.90	43.90	+5.90	1	1234
11:08:30	43.75	43.90	43.90	+5.90	0	1233
11:08:30	43.75	43.90	43.90	+5.90	1	1233
11:08:29	43.75	44.45	43.75	+5.75	1	1232
11:08:07	43.75	44.45	44.45	+6.45	0	1231
11:07:57	43.75	44.45	43.75	+5.75	2	1231
11:07:48	43.75	44.45	44.45	+6.45	0	1229
11:07:39	43.80	43.95	43.95	+5.95	1	1229
11:07:39	43.80	44.45	43.80	+5.80	0	1228
11:07:14	43.80	44.45	44.45	+6.45	0	1228
11:07:09	43.80	44.45	43.80	+5.80	1	1228
11:07:02	43.80	44.45	43.80	+5.80	1	1227
11:06:27	43.80	44.45	44.45	+6.45	0	1226
11:06:25	43.80	44.45	44.45	+6.45	0	1226
11:06:23	44.00	44.00	44.00	+6.00	0	1226
11:06:23	43.75	44.00	44.00	+6.00	1	1226
11:06:23	43.85	44.45	43.85	+5.85	1	1225
11:05:59	43.85	44.00	44.00	+6.00	2	1224
11:05:59	43.85	44.00	44.00	+6.00	1	1222
11:05:59	43.85	44.45	44.45	+6.45	0	1221
11:05:59	43.85	44.45	43.85	+5.85	2	1221
11:05:59	43.85	44.45	43.85	+5.85	3	1219
11:05:18	43.85	44.00	44.00	+6.00	1	1216
11:05:18	43.85	44.00	44.00	+6.00	1	1215
11:05:18	43.85	44.00	44.00	+6.00	0	1214
11:05:18	43.85	44.00	44.00	+6.00	0	1214
11:05:18	43.85	44.45	43.85	+5.85	0	1214
11:04:54	43.85	44.45	44.45	+6.45	0	1214
11:04:31	43.85	44.45	44.45	+6.45	0	1214
11:04:04	43.85	44.45	43.85	+5.85	1	1214
11:03:35	43.85	44.45	43.85	+5.85	1	1213
10:59:01	43.85	44.45	44.45	+6.45	0	1212
10:56:46	43.85	44.45	44.45	+6.45	0	1212
10:52:10	43.85	44.45	44.45	+6.45	0	1212
10:50:08	43.85	44.45	44.45	+6.45	1	1212
10:48:53	43.85	44.45	44.45	+6.45	0	1211
10:48:01	43.85	44.45	44.45	+6.45	0	1211
10:47:46	43.85	44.45	44.45	+6.45	0	1211
10:47:42	43.85	44.45	44.45	+6.45	0	1211
10:47:38	44.20	44.35	44.20	+6.20	3	1211
10:47:38	44.15	46.45	44.15	+6.15	0	1208
10:47:38	44.15	46.45	44.15	+6.15	1	1208
10:47:38	43.85	44.35	44.35	+6.35	3	1207
10:47:38	43.85	44.30	44.30	+6.30	3	1204
10:47:07	44.15	44.35	44.15	+6.15	2	1201
10:47:07	44.15	44.35	44.15	+6.15	1	1199
10:47:07	43.85	44.30	44.30	+6.30	1	1198
10:46:28	43.85	44.30	44.30	+6.30	0	1197
10:45:43	43.85	44.30	44.30	+6.30	1	1197
10:45:02	43.85	44.30	44.30	+6.30	0	1196
10:44:51	43.85	44.30	43.85	+5.85	1	1196
10:44:37	43.85	44.30	44.30	+6.30	0	1195
10:44:02	43.85	44.30	44.30	+6.30	0	1195
10:42:18	43.85	44.15	44.15	+6.15	0	1195
10:41:56	43.85	44.65	43.85	+5.85	1	1195
10:41:38	43.85	44.65	43.85	+5.85	1	1194
10:41:03	44.50	44.65	44.65	+6.65	1	1193
10:41:03	44.50	45.15	44.50	+6.50	1	1192
10:41:00	44.50	45.15	44.50	+6.50	1	1191
10:40:53	44.50	45.15	44.50	+6.50	1	1190
10:40:48	44.95	45.15	44.95	+6.95	1	1189
10:40:48	44.50	45.10	45.10	+7.10	1	1188
10:39:34	44.50	45.10	45.10	+7.10	1	1187
10:39:19	44.50	45.10	45.10	+7.10	0	1186
10:39:05	44.50	44.80	44.80	+6.80	1	1186
10:39:05	44.65	45.10	44.65	+6.65	3	1185
10:38:13	44.50	45.10	45.10	+7.10	0	1182
10:38:13	44.50	44.80	44.80	+6.80	1	1182
10:38:13	44.65	45.10	44.65	+6.65	3	1181
10:38:00	44.65	45.10	45.10	+7.10	0	1178
10:37:45	44.65	45.10	45.10	+7.10	0	1178
10:37:42	44.90	45.05	45.05	+7.05	1	1178
10:37:42	44.90	45.15	44.90	+6.90	1	1177
10:37:42	44.55	45.05	45.05	+7.05	1	1176
10:37:40	44.55	45.05	45.05	+7.05	0	1175
10:37:40	44.55	45.05	44.55	+6.55	1	1175
10:37:34	44.55	45.05	44.55	+6.55	1	1174
10:37:25	44.55	45.05	45.05	+7.05	1	1173
10:37:02	44.55	45.10	45.10	+7.10	0	1172
10:36:59	44.70	44.85	44.85	+6.85	1	1172
10:36:57	44.70	45.10	45.10	+7.10	0	1171
10:36:55	44.70	45.10	44.70	+6.70	2	1171
10:36:28	44.65	45.15	45.15	+7.15	0	1169
10:36:27	44.65	45.15	44.65	+6.65	1	1169
10:36:20	44.70	44.85	44.85	+6.85	1	1168
10:36:20	44.70	45.15	44.70	+6.70	1	1167
10:36:11	44.70	45.15	45.15	+7.15	0	1166
10:36:08	44.70	45.15	44.70	+6.70	0	1166
10:36:06	44.70	45.15	45.15	+7.15	0	1166
10:36:04	44.70	45.15	45.15	+7.15	0	1166
10:35:59	44.70	45.15	44.70	+6.70	1	1166
10:35:23	44.95	45.15	44.95	+6.95	1	1165
10:35:23	44.75	45.10	45.10	+7.10	1	1164
10:35:17	44.65	45.10	45.10	+7.10	2	1163
10:34:42	44.65	45.15	45.15	+7.15	0	1161
10:34:32	44.70	44.85	44.70	+6.70	1	1161
10:34:32	44.65	44.90	44.90	+6.90	0	1160
10:34:32	44.65	45.15	45.15	+7.15	1	1160
10:33:54	44.65	45.15	45.15	+7.15	0	1159
10:33:51	44.80	44.95	44.95	+6.95	1	1159
10:33:51	44.80	44.95	44.95	+6.95	0	1158
10:33:51	44.80	45.15	44.80	+6.80	1	1158
10:33:45	44.80	45.15	45.15	+7.15	0	1157
10:33:41	44.80	45.15	44.80	+6.80	0	1157
10:33:31	44.80	45.15	44.80	+6.80	1	1157
10:33:31	44.80	45.15	45.15	+7.15	1	1156
10:32:30	44.65	45.15	45.15	+7.15	0	1155
10:32:12	45.00	45.15	45.00	+7.00	1	1155
10:32:12	45.00	45.15	45.00	+7.00	1	1154
10:32:12	45.00	45.15	45.00	+7.00	1	1153
10:32:12	44.65	45.15	45.15	+7.15	2	1152
10:31:58	44.65	45.15	45.15	+7.15	0	1150
10:31:48	44.65	45.15	45.15	+7.15	0	1150
10:31:41	45.00	45.15	45.00	+7.00	2	1150
10:31:41	45.00	45.15	45.00	+7.00	1	1148
10:31:41	44.65	45.15	45.15	+7.15	0	1147
10:31:21	45.00	47.35	45.00	+7.00	1	1147
10:31:21	45.00	47.35	45.00	+7.00	4	1146
10:31:21	43.90	45.15	45.15	+7.15	5	1142
10:31:21	45.00	45.15	45.00	+7.00	0	1137
10:31:21	45.00	45.15	45.00	+7.00	0	1137
10:31:21	45.00	45.15	45.00	+7.00	0	1137
10:31:21	45.00	45.15	45.00	+7.00	0	1137
10:31:21	45.00	45.15	45.00	+7.00	1	1137
10:31:21	45.00	45.15	45.00	+7.00	0	1136
10:31:21	45.00	45.15	45.00	+7.00	1	1136
10:31:20	44.65	45.15	45.15	+7.15	3	1135
10:31:20	44.65	45.15	45.15	+7.15	2	1132
10:30:38	44.65	45.15	45.15	+7.15	0	1130
10:30:31	44.95	45.10	44.95	+6.95	1	1130
10:30:15	43.90	45.10	45.10	+7.10	0	1129
10:30:14	44.85	45.15	44.85	+6.85	1	1129
10:30:14	43.90	45.00	45.00	+7.00	3	1128
10:29:44	43.90	45.05	45.05	+7.05	0	1125
10:29:24	43.90	45.05	45.05	+7.05	0	1125
10:29:16	44.95	45.15	44.95	+6.95	3	1125
10:29:16	44.85	45.15	45.15	+7.15	1	1122
10:29:16	44.85	47.20	44.85	+6.85	1	1121
10:29:16	43.90	45.15	45.15	+7.15	3	1120
10:29:16	43.90	45.00	45.00	+7.00	2	1117
10:29:13	43.90	45.00	45.00	+7.00	0	1115
10:26:58	43.90	45.10	45.10	+7.10	1	1115
10:26:57	43.90	45.10	45.10	+7.10	0	1114
10:26:46	43.90	45.10	45.10	+7.10	0	1114
10:26:44	44.85	45.15	44.85	+6.85	1	1114
10:26:44	43.90	45.00	45.00	+7.00	2	1113
10:26:17	43.90	45.00	45.00	+7.00	0	1111
10:26:04	43.90	45.00	45.00	+7.00	0	1111
10:25:55	43.90	45.10	45.10	+7.10	0	1111
10:25:53	44.90	45.15	44.90	+6.90	1	1111
10:25:53	44.90	45.15	44.90	+6.90	2	1110
10:25:53	43.90	45.10	45.10	+7.10	1	1108
10:25:39	43.90	45.10	45.10	+7.10	1	1107
10:25:31	43.90	45.10	45.10	+7.10	0	1106
10:24:45	43.90	45.05	45.05	+7.05	0	1106
10:24:42	43.90	45.00	45.00	+7.00	1	1106
10:24:42	44.85	45.15	44.85	+6.85	3	1105
10:24:42	43.90	45.00	45.00	+7.00	2	1102
10:24:41	43.90	45.00	45.00	+7.00	0	1100
10:24:30	44.10	45.05	45.05	+7.05	1	1100
10:24:30	44.90	45.15	44.90	+6.90	2	1099
10:24:30	44.90	45.15	44.90	+6.90	1	1097
10:24:30	44.10	45.05	45.05	+7.05	2	1096
10:24:27	44.85	45.05	45.05	+7.05	0	1094
10:24:21	44.85	45.05	45.05	+7.05	0	1094
10:24:19	44.85	45.00	44.85	+6.85	1	1094
10:24:19	44.05	45.00	45.00	+7.00	1	1093
10:24:19	44.05	45.00	45.00	+7.00	2	1092
10:24:09	43.85	45.00	45.00	+7.00	0	1090
10:24:05	44.75	45.00	44.75	+6.75	1	1090
10:24:05	43.85	44.90	44.90	+6.90	1	1089
10:23:48	43.85	44.90	44.90	+6.90	1	1088
10:23:39	43.85	44.90	44.90	+6.90	0	1087
10:23:13	43.85	44.90	44.90	+6.90	0	1087
10:23:13	43.85	44.90	44.90	+6.90	0	1087
10:23:11	44.60	44.80	44.60	+6.60	0	1087
10:23:11	44.50	44.80	44.80	+6.80	1	1087
10:23:11	44.50	45.00	44.50	+6.50	1	1086
10:23:11	43.85	44.65	44.65	+6.65	3	1085
10:22:56	43.85	44.80	44.80	+6.80	0	1082
10:22:56	43.85	44.80	44.80	+6.80	0	1082
10:22:54	44.50	44.80	44.50	+6.50	0	1082
10:22:53	43.85	44.80	44.80	+6.80	0	1082
10:22:29	43.85	44.90	44.90	+6.90	1	1082
10:22:11	43.85	44.90	44.90	+6.90	0	1081
10:22:10	44.65	44.90	44.65	+6.65	1	1081
10:22:10	43.85	44.80	44.80	+6.80	2	1080
10:22:08	43.85	44.80	43.85	+5.85	2	1078
10:22:07	43.85	44.80	44.80	+6.80	0	1076
10:22:06	43.85	44.80	44.80	+6.80	0	1076
10:21:51	44.50	44.90	44.50	+6.50	0	1076
10:21:51	44.50	44.90	44.50	+6.50	1	1076
10:21:51	43.85	44.65	44.65	+6.65	2	1075
10:20:55	43.85	44.65	44.65	+6.65	0	1073
10:20:52	43.85	44.65	44.65	+6.65	0	1073
10:20:46	43.85	44.65	44.65	+6.65	0	1073
10:20:36	44.45	44.90	44.45	+6.45	1	1073
10:20:36	43.85	44.60	44.60	+6.60	2	1072
10:20:33	43.85	44.60	44.60	+6.60	0	1070
10:19:59	43.15	44.60	44.60	+6.60	0	1070
10:19:12	43.15	44.65	44.65	+6.65	0	1070
10:19:07	44.30	44.65	44.30	+6.30	1	1070
10:19:07	43.15	44.45	44.45	+6.45	1	1069
10:19:07	43.15	44.45	44.45	+6.45	0	1068
10:19:03	43.15	44.45	44.45	+6.45	1	1068
10:18:23	43.15	44.45	44.45	+6.45	0	1067
10:17:57	43.15	44.45	44.45	+6.45	0	1067
10:17:54	44.15	44.65	44.15	+6.15	1	1067
10:17:54	43.15	44.30	44.30	+6.30	1	1066
10:17:46	43.75	44.30	44.30	+6.30	1	1065
10:17:38	43.75	44.30	44.30	+6.30	0	1064
10:17:36	44.00	44.55	44.00	+6.00	2	1064
10:17:36	42.95	44.55	44.55	+6.55	2	1062
10:17:36	44.00	45.00	44.00	+6.00	3	1060
10:17:36	43.85	44.15	44.15	+6.15	2	1057
10:17:29	43.85	44.15	44.15	+6.15	0	1055
10:17:28	44.00	45.00	44.00	+6.00	2	1055
10:17:28	44.00	45.00	44.00	+6.00	1	1053
10:17:28	43.85	44.15	44.15	+6.15	2	1052
10:17:24	43.85	44.15	44.15	+6.15	0	1050
10:17:21	43.85	44.15	44.15	+6.15	0	1050
10:17:20	44.00	44.15	44.00	+6.00	3	1050
10:17:20	44.00	45.00	44.00	+6.00	3	1047
10:17:20	42.95	44.15	44.15	+6.15	3	1044
10:17:20	44.00	45.00	44.00	+6.00	3	1041
10:17:20	43.85	44.15	44.15	+6.15	2	1038
10:17:17	42.95	44.15	44.15	+6.15	1	1036
10:17:17	44.00	45.00	44.00	+6.00	1	1035
10:17:17	44.00	45.00	44.00	+6.00	2	1034
10:17:17	43.85	44.15	44.15	+6.15	1	1032
10:17:16	43.85	44.15	44.15	+6.15	1	1031
10:17:14	43.85	44.15	44.15	+6.15	0	1030
10:17:12	43.95	45.00	43.95	+5.95	1	1030
10:17:12	43.95	45.00	43.95	+5.95	1	1029
10:17:12	43.85	44.10	44.10	+6.10	2	1028
10:17:10	43.85	44.10	44.10	+6.10	0	1026
10:17:09	43.85	44.10	44.10	+6.10	0	1026
10:17:06	43.80	45.00	43.80	+5.80	1	1026
10:17:06	43.70	43.95	43.95	+5.95	2	1025
10:17:02	43.70	43.95	43.95	+5.95	0	1023
10:17:00	43.70	43.95	43.95	+5.95	0	1023
10:16:57	43.80	45.00	43.80	+5.80	2	1023
10:16:57	43.80	45.00	43.80	+5.80	1	1021
10:16:57	43.70	43.95	43.95	+5.95	1	1020
10:16:54	43.70	43.95	43.95	+5.95	0	1019
10:16:49	42.95	43.95	43.95	+5.95	1	1019
10:16:49	42.95	43.95	43.95	+5.95	0	1018
10:16:48	42.95	43.95	43.95	+5.95	0	1018
10:16:46	43.70	45.00	43.70	+5.70	2	1018
10:16:46	42.95	43.85	43.85	+5.85	1	1016
10:16:45	42.95	43.85	43.85	+5.85	0	1015
10:16:34	43.65	43.85	43.85	+5.85	1	1015
10:16:29	43.65	43.85	43.85	+5.85	0	1014
10:16:27	43.65	43.85	43.85	+5.85	0	1014
10:16:25	43.70	45.00	43.70	+5.70	3	1014
10:16:25	43.65	43.85	43.85	+5.85	1	1011
10:16:20	43.65	43.85	43.85	+5.85	1	1010
10:16:19	43.65	43.85	43.85	+5.85	0	1009
10:16:17	43.65	43.85	43.85	+5.85	0	1009
10:16:10	43.65	45.00	43.65	+5.65	1	1009
10:16:10	43.55	43.80	43.80	+5.80	2	1008
10:16:08	43.55	43.80	43.80	+5.80	0	1006
10:16:05	43.55	45.00	45.00	+7.00	0	1006
10:16:01	43.55	45.00	43.55	+5.55	1	1006
10:16:01	42.95	43.70	43.70	+5.70	2	1005
10:15:55	42.95	43.70	43.70	+5.70	0	1003
10:15:50	43.50	43.70	43.70	+5.70	0	1003
10:15:46	43.50	43.65	43.50	+5.50	1	1003
10:15:46	43.50	43.65	43.50	+5.50	1	1002
10:15:46	43.50	43.65	43.50	+5.50	2	1001
10:15:40	43.00	43.65	43.65	+5.65	0	999
10:15:34	43.00	43.65	43.65	+5.65	0	999
10:15:23	43.00	43.95	43.95	+5.95	0	999
10:15:16	43.00	43.65	43.65	+5.65	2	999
10:15:16	43.50	44.00	43.50	+5.50	2	997
10:15:16	43.50	44.00	43.50	+5.50	1	995
10:15:16	43.00	43.65	43.65	+5.65	2	994
10:15:15	43.00	43.65	43.65	+5.65	0	992
10:15:11	43.00	43.65	43.65	+5.65	0	992
10:15:07	43.45	43.60	43.45	+5.45	2	992
10:15:05	43.40	43.60	43.60	+5.60	0	990
10:15:04	43.40	43.60	43.60	+5.60	0	990
10:15:02	43.40	43.55	43.40	+5.40	1	990
10:15:00	43.00	43.55	43.55	+5.55	0	989
10:14:55	43.00	43.15	43.15	+5.15	3	989
10:14:53	43.00	43.15	43.15	+5.15	3	986
10:14:53	43.00	--	43.00	+5.00	3	983
10:14:53	43.00	--	43.00	+5.00	1	980
10:14:53	43.00	--	43.00	+5.00	0	979
10:14:53	43.00	--	43.00	+5.00	2	979
10:14:53	42.10	43.15	43.15	+5.15	9	977
10:14:53	42.10	43.15	43.15	+5.15	3	968
10:14:53	43.00	45.25	43.00	+5.00	3	965
10:14:53	42.10	43.15	43.15	+5.15	3	962
10:14:53	42.10	43.15	43.15	+5.15	1	959
10:14:48	42.10	43.15	43.15	+5.15	0	958
10:14:46	42.10	43.15	43.15	+5.15	1	958
10:14:44	43.00	43.70	43.00	+5.00	1	957
10:14:44	43.00	43.70	43.00	+5.00	1	956
10:14:44	43.00	43.70	43.00	+5.00	1	955
10:14:44	42.10	43.15	43.15	+5.15	2	954
10:14:39	42.80	43.15	43.15	+5.15	1	952
10:14:33	42.80	43.15	43.15	+5.15	2	951
10:14:33	43.00	43.70	43.00	+5.00	1	949
10:14:33	43.00	43.70	43.00	+5.00	1	948
10:14:33	43.00	43.70	43.00	+5.00	1	947
10:14:33	42.80	43.15	43.15	+5.15	1	946
10:14:33	42.80	43.15	43.15	+5.15	1	945
10:14:29	42.80	43.15	43.15	+5.15	0	944
10:14:23	42.80	43.15	43.15	+5.15	0	944
10:14:18	42.80	43.15	43.15	+5.15	0	944
10:14:13	43.00	43.70	43.00	+5.00	2	944
10:14:13	43.00	43.70	43.00	+5.00	1	942
10:14:13	42.80	43.15	43.15	+5.15	2	941
10:14:11	42.80	43.15	43.15	+5.15	0	939
10:14:08	42.80	43.15	43.15	+5.15	0	939
10:14:04	42.80	43.15	42.80	+4.80	0	939
10:14:01	42.80	43.15	43.15	+5.15	0	939
10:13:59	42.80	43.15	43.15	+5.15	0	939
10:13:59	43.00	43.70	43.00	+5.00	3	939
10:13:59	42.80	43.15	43.15	+5.15	1	936
10:13:57	42.80	43.15	43.15	+5.15	0	935
10:13:55	42.80	43.15	43.15	+5.15	1	935
10:13:55	43.00	43.70	43.00	+5.00	2	934
10:13:55	43.00	43.70	43.00	+5.00	1	932
10:13:55	42.80	43.15	43.15	+5.15	2	931
10:13:52	42.80	43.15	43.15	+5.15	1	929
10:13:49	43.00	43.70	43.00	+5.00	0	928
10:13:49	43.00	43.70	43.00	+5.00	0	928
10:13:49	43.00	43.70	43.00	+5.00	1	928
10:13:49	43.00	43.70	43.00	+5.00	1	927
10:13:49	42.80	43.15	43.15	+5.15	2	926
10:13:47	42.80	43.15	43.15	+5.15	0	924
10:13:44	42.95	43.70	42.95	+4.95	1	924
10:13:44	42.80	43.10	43.10	+5.10	3	923
10:13:38	42.80	43.00	43.00	+5.00	1	920
10:13:38	42.85	43.15	42.85	+4.85	3	919
10:13:36	42.95	43.70	42.95	+4.95	3	916
10:13:36	42.85	43.10	43.10	+5.10	3	913
10:13:30	42.95	43.70	42.95	+4.95	2	910
10:13:30	42.95	43.70	42.95	+4.95	1	908
10:13:30	42.85	43.10	43.10	+5.10	2	907
10:13:29	42.85	43.10	43.10	+5.10	0	905
10:13:28	42.85	43.10	43.10	+5.10	0	905
10:13:25	42.85	43.10	43.10	+5.10	0	905
10:13:25	42.85	43.10	43.10	+5.10	0	905
10:13:21	42.90	43.10	43.10	+5.10	0	905
10:13:21	42.90	43.10	43.10	+5.10	0	905
10:13:19	42.90	43.05	42.90	+4.90	1	905
10:13:19	42.90	43.05	42.90	+4.90	0	904
10:13:19	42.90	43.05	42.90	+4.90	1	904
10:13:19	42.90	43.05	42.90	+4.90	1	903
10:13:17	42.85	43.05	43.05	+5.05	0	902
10:13:16	42.85	43.05	43.05	+5.05	0	902
10:13:14	42.25	43.05	43.05	+5.05	1	902
10:13:14	42.90	43.70	42.90	+4.90	3	901
10:13:14	42.85	43.05	43.05	+5.05	2	898
10:13:12	42.85	43.05	43.05	+5.05	0	896
10:13:12	42.85	43.05	43.05	+5.05	0	896
10:13:10	42.85	43.05	43.05	+5.05	0	896
10:13:08	42.85	43.70	42.85	+4.85	2	896
10:13:08	42.80	43.00	43.00	+5.00	2	894
10:13:07	42.85	43.00	43.00	+5.00	1	892
10:13:07	42.85	43.70	42.85	+4.85	2	891
10:13:07	42.85	43.70	42.85	+4.85	0	889
10:13:07	42.80	43.00	43.00	+5.00	2	889
10:13:06	42.80	43.00	43.00	+5.00	0	887
10:13:04	42.80	43.70	42.80	+4.80	1	887
10:13:04	42.80	43.70	42.80	+4.80	1	886
10:13:04	42.25	42.95	42.95	+4.95	1	885
10:13:01	42.25	42.95	42.95	+4.95	0	884
10:12:59	42.25	42.95	42.95	+4.95	1	884
10:12:57	42.80	43.70	42.80	+4.80	2	883
10:12:57	42.80	43.70	42.80	+4.80	1	881
10:12:57	42.25	42.95	42.95	+4.95	0	880
10:12:56	42.25	42.95	42.95	+4.95	1	880
10:12:54	42.25	42.95	42.95	+4.95	1	879
10:12:54	42.80	43.70	42.80	+4.80	3	878
10:12:54	42.60	42.95	42.95	+4.95	2	875
10:12:51	42.60	42.95	42.95	+4.95	0	873
10:12:49	42.60	42.95	42.95	+4.95	0	873
10:12:48	42.80	43.70	42.80	+4.80	1	873
10:12:48	42.80	43.70	42.80	+4.80	2	872
10:12:48	42.60	42.95	42.95	+4.95	2	870
10:12:45	42.60	42.95	42.95	+4.95	0	868
10:12:42	42.75	43.70	42.75	+4.75	1	868
10:12:42	42.60	42.90	42.90	+4.90	1	867
10:12:41	42.60	42.90	42.90	+4.90	0	866
10:12:38	42.60	42.90	42.90	+4.90	0	866
10:12:38	42.60	42.90	42.90	+4.90	0	866
10:12:38	42.60	42.90	42.90	+4.90	1	866
10:12:37	42.75	43.70	42.75	+4.75	1	865
10:12:37	42.75	43.70	42.75	+4.75	1	864
10:12:37	42.75	43.70	42.75	+4.75	1	863
10:12:37	42.70	42.90	42.90	+4.90	3	862
10:12:35	42.75	43.70	42.75	+4.75	3	859
10:12:35	42.70	42.90	42.90	+4.90	2	856
10:12:29	42.70	42.90	42.90	+4.90	0	854
10:12:28	42.70	44.90	42.70	+4.70	3	854
10:12:28	42.70	44.90	42.70	+4.70	3	851
10:12:28	42.70	44.90	42.70	+4.70	1	848
10:12:28	42.25	42.90	42.90	+4.90	8	847
10:12:28	42.70	43.70	42.70	+4.70	3	839
10:12:28	42.60	42.85	42.85	+4.85	1	836
10:12:27	42.60	42.85	42.85	+4.85	1	835
10:12:26	42.25	42.85	42.85	+4.85	1	834
10:12:26	42.70	43.70	42.70	+4.70	3	833
10:12:26	42.60	42.85	42.85	+4.85	2	830
10:12:25	42.60	42.85	42.85	+4.85	0	828
10:12:22	42.25	42.80	42.80	+4.80	1	828
10:12:22	42.65	43.70	42.65	+4.65	3	827
10:12:22	42.60	42.80	42.80	+4.80	1	824
10:12:21	42.60	42.80	42.80	+4.80	0	823
10:12:18	42.60	42.80	42.80	+4.80	1	823
10:12:18	42.65	43.70	42.65	+4.65	1	822
10:12:18	42.65	43.70	42.65	+4.65	2	821
10:12:18	42.60	42.80	42.80	+4.80	2	819
10:12:17	42.60	42.80	42.80	+4.80	0	817
10:12:16	42.65	43.70	42.65	+4.65	1	817
10:12:16	42.65	43.70	42.65	+4.65	1	816
10:12:16	42.65	43.70	42.65	+4.65	1	815
10:12:16	42.60	42.80	42.80	+4.80	2	814
10:12:16	42.60	42.80	42.80	+4.80	0	812
10:12:13	42.60	42.75	42.60	+4.60	1	812
10:12:13	42.25	42.75	42.75	+4.75	1	811
10:12:13	42.60	43.70	42.60	+4.60	1	810
10:12:13	42.60	43.70	42.60	+4.60	2	809
10:12:13	42.55	42.75	42.75	+4.75	2	807
10:12:07	42.55	42.75	42.75	+4.75	0	805
10:12:05	42.60	43.70	42.60	+4.60	1	805
10:12:05	42.60	43.70	42.60	+4.60	0	804
10:12:05	42.60	43.70	42.60	+4.60	1	804
10:12:05	42.55	42.75	42.75	+4.75	3	803
10:12:05	42.60	43.70	42.60	+4.60	0	800
10:12:05	42.60	43.70	42.60	+4.60	0	800
10:12:05	42.60	43.70	42.60	+4.60	1	800
10:12:05	42.60	43.70	42.60	+4.60	1	799
10:12:05	42.60	43.70	42.60	+4.60	0	798
10:12:05	42.55	42.75	42.75	+4.75	2	798
10:11:53	42.25	42.75	42.75	+4.75	0	796
10:11:50	42.25	42.70	42.70	+4.70	2	796
10:11:50	42.55	43.70	42.55	+4.55	1	794
10:11:50	42.55	43.70	42.55	+4.55	2	793
10:11:50	42.25	42.70	42.70	+4.70	0	791
10:11:49	42.25	42.70	42.70	+4.70	1	791
10:11:47	42.25	42.70	42.70	+4.70	1	790
10:11:47	42.55	43.70	42.55	+4.55	3	789
10:11:47	42.25	42.70	42.70	+4.70	1	786
10:11:43	42.25	42.70	42.70	+4.70	1	785
10:11:41	42.25	42.70	42.70	+4.70	0	784
10:11:40	42.25	42.70	42.70	+4.70	0	784
10:11:35	42.25	42.65	42.65	+4.65	1	784
10:11:35	42.50	42.70	42.50	+4.50	1	783
10:11:18	42.50	43.70	42.50	+4.50	2	782
10:11:18	42.40	42.65	42.65	+4.65	2	780
10:11:11	42.40	42.65	42.65	+4.65	0	778
10:11:08	42.50	43.65	42.50	+4.50	2	778
10:11:08	42.50	43.65	42.50	+4.50	1	776
10:11:08	42.40	42.65	42.65	+4.65	1	775
10:11:08	42.40	42.65	42.65	+4.65	0	774
10:11:08	42.25	42.65	42.65	+4.65	1	774
10:11:07	42.50	43.65	42.50	+4.50	0	773
10:11:07	42.50	43.65	42.50	+4.50	0	773
10:11:07	42.50	43.65	42.50	+4.50	1	773
10:11:07	42.50	43.65	42.50	+4.50	1	772
10:11:07	42.40	42.65	42.65	+4.65	2	771
10:11:07	42.40	42.65	42.65	+4.65	1	769
10:11:04	42.50	43.65	42.50	+4.50	3	768
10:11:04	42.40	42.65	42.65	+4.65	2	765
10:11:03	42.40	42.65	42.65	+4.65	0	763
10:11:01	42.45	43.65	42.45	+4.45	1	763
10:11:01	42.45	43.65	42.45	+4.45	1	762
10:11:01	42.40	42.60	42.60	+4.60	2	761
10:11:01	42.40	42.60	42.40	+4.40	0	759
10:11:01	42.40	42.60	42.60	+4.60	0	759
10:10:57	42.40	42.60	42.60	+4.60	0	759
10:10:53	42.45	43.65	42.45	+4.45	3	759
10:10:53	42.40	42.60	42.60	+4.60	2	756
10:10:53	42.40	42.60	42.60	+4.60	1	754
10:10:51	42.45	43.65	42.45	+4.45	3	753
10:10:51	42.40	42.60	42.60	+4.60	1	750
10:10:51	42.40	42.60	42.60	+4.60	0	749
10:10:51	42.40	42.60	42.60	+4.60	1	749
10:10:46	42.40	43.65	42.40	+4.40	1	748
10:10:46	42.25	42.55	42.55	+4.55	2	747
10:10:46	42.25	42.55	42.55	+4.55	0	745
10:10:40	42.25	42.55	42.55	+4.55	0	745
10:10:38	42.40	43.65	42.40	+4.40	1	745
10:10:38	42.40	43.65	42.40	+4.40	1	744
10:10:38	42.40	43.65	42.40	+4.40	1	743
10:10:38	42.25	42.55	42.55	+4.55	1	742
10:10:37	42.25	42.55	42.55	+4.55	0	741
10:10:19	42.40	42.55	42.55	+4.55	1	741
10:10:19	42.40	42.55	42.40	+4.40	1	740
10:10:19	42.40	42.55	42.40	+4.40	0	739
10:10:19	42.40	42.55	42.40	+4.40	1	739
10:10:18	42.40	44.60	42.40	+4.40	3	738
10:10:18	42.25	42.55	42.55	+4.55	1	735
10:10:12	42.25	42.55	42.55	+4.55	2	734
10:10:11	41.90	42.60	42.60	+4.60	1	732
10:10:11	42.40	44.60	42.40	+4.40	2	731
10:10:11	42.40	44.60	42.40	+4.40	1	729
10:10:11	42.25	42.60	42.60	+4.60	3	728
10:10:11	42.25	42.55	42.55	+4.55	2	725
10:09:37	42.25	42.55	42.25	+4.25	1	723
10:09:33	42.25	42.55	42.55	+4.55	1	722
10:09:24	42.25	42.55	42.25	+4.25	0	721
10:09:12	42.35	42.60	42.35	+4.35	1	721
10:09:12	42.25	42.50	42.50	+4.50	1	720
10:09:00	42.25	42.50	42.50	+4.50	2	719
10:08:50	42.25	42.50	42.25	+4.25	0	717
10:08:40	42.30	42.45	42.45	+4.45	1	717
10:08:40	42.30	42.55	42.30	+4.30	1	716
10:08:40	42.25	42.45	42.45	+4.45	2	715
10:08:39	42.25	42.45	42.45	+4.45	0	713
10:08:29	42.30	42.55	42.30	+4.30	1	713
10:08:29	42.30	42.55	42.30	+4.30	1	712
10:08:29	42.30	42.55	42.30	+4.30	1	711
10:08:29	42.25	42.45	42.45	+4.45	2	710
10:08:14	42.25	42.45	42.45	+4.45	0	708
10:07:43	41.95	42.45	41.95	+3.95	1	708
10:07:33	41.95	42.45	42.45	+4.45	0	707
10:06:43	42.25	42.55	42.25	+4.25	1	707
10:06:43	41.95	42.40	42.40	+4.40	3	706
10:05:38	42.20	42.50	42.20	+4.20	1	703
10:05:38	42.00	42.50	42.50	+4.50	1	702
10:05:38	42.00	42.55	42.00	+4.00	0	701
10:05:38	41.85	42.50	42.50	+4.50	2	701
10:05:33	41.85	42.50	42.50	+4.50	0	699
10:05:11	41.85	42.50	42.50	+4.50	0	699
10:02:28	41.85	42.35	42.35	+4.35	0	699
10:00:39	41.85	42.20	42.20	+4.20	1	699
10:00:39	42.05	42.55	42.05	+4.05	2	698
10:00:23	42.05	42.55	42.05	+4.05	1	696
09:59:16	41.85	42.00	42.00	+4.00	5	695
09:59:16	41.85	42.00	42.00	+4.00	3	690
09:59:16	41.85	44.05	41.85	+3.85	3	687
09:59:16	--	42.00	42.00	+4.00	6	684
09:59:16	41.85	42.65	41.85	+3.85	3	678
09:59:16	--	42.00	42.00	+4.00	3	675
09:59:16	41.85	42.45	41.85	+3.85	3	672
09:59:16	41.85	42.45	41.85	+3.85	6	669
09:59:11	41.85	42.45	42.45	+4.45	0	663
09:56:43	42.25	42.40	42.40	+4.40	1	663
09:56:43	42.25	42.65	42.25	+4.25	1	662
09:56:43	42.25	42.65	42.25	+4.25	1	661
09:56:43	41.85	42.40	42.40	+4.40	2	660
09:56:34	41.85	42.40	42.40	+4.40	0	658
09:56:11	42.25	42.65	42.25	+4.25	1	658
09:56:11	42.25	42.65	42.25	+4.25	2	657
09:56:11	41.85	42.40	42.40	+4.40	1	655
09:55:22	41.85	42.40	41.85	+3.85	1	654
09:54:14	41.85	42.40	42.40	+4.40	0	653
09:53:52	41.85	42.40	42.40	+4.40	1	653
09:52:58	41.85	42.40	42.40	+4.40	0	652
09:52:49	41.85	42.40	42.40	+4.40	0	652
09:52:30	42.25	43.00	42.25	+4.25	1	652
09:52:30	42.25	43.00	42.25	+4.25	2	651
09:52:30	41.85	42.40	42.40	+4.40	1	649
09:52:17	41.85	42.40	42.40	+4.40	0	648
09:52:10	41.85	42.40	42.40	+4.40	0	648
09:51:57	41.85	42.40	42.40	+4.40	1	648
09:51:17	41.85	42.40	42.40	+4.40	0	647
09:51:05	42.00	43.00	42.00	+4.00	1	647
09:51:04	41.85	42.15	42.15	+4.15	2	646
09:50:56	41.85	42.15	42.15	+4.15	0	644
09:50:32	42.25	43.00	42.25	+4.25	1	644
09:50:32	42.25	43.00	42.25	+4.25	2	643
09:50:32	41.85	42.40	42.40	+4.40	3	641
09:50:31	42.20	43.00	42.20	+4.20	0	638
09:50:31	42.20	43.00	42.20	+4.20	1	638
09:50:31	41.85	42.35	42.35	+4.35	2	637
09:50:15	41.85	42.35	42.35	+4.35	1	635
09:50:14	42.15	43.00	42.15	+4.15	2	634
09:50:14	41.85	42.30	42.30	+4.30	3	632
09:50:12	41.85	42.30	41.85	+3.85	1	629
09:50:10	42.15	43.00	42.15	+4.15	1	628
09:50:10	42.15	43.00	42.15	+4.15	1	627
09:50:10	42.15	43.00	42.15	+4.15	1	626
09:50:10	41.85	42.30	42.30	+4.30	2	625
09:50:04	41.85	42.30	42.30	+4.30	1	623
09:50:02	42.10	42.25	42.10	+4.10	1	622
09:50:02	41.85	42.25	42.25	+4.25	1	621
09:50:02	42.10	43.00	42.10	+4.10	1	620
09:50:02	42.10	43.00	42.10	+4.10	2	619
09:50:02	41.85	42.25	42.25	+4.25	1	617
09:50:01	41.85	42.25	42.25	+4.25	0	616
09:49:50	42.00	42.25	42.25	+4.25	1	616
09:49:43	42.05	42.20	42.05	+4.05	1	615
09:49:17	42.05	44.25	42.05	+4.05	2	614
09:49:17	42.05	44.25	42.05	+4.05	1	612
09:49:17	42.00	42.20	42.20	+4.20	3	611
09:49:17	42.00	42.20	42.20	+4.20	2	608
09:48:51	41.85	42.20	42.20	+4.20	1	606
09:48:09	42.00	42.20	42.00	+4.00	1	605
09:48:09	42.00	42.20	42.00	+4.00	1	604
09:48:09	41.85	42.15	42.15	+4.15	1	603
09:48:05	41.85	42.15	42.15	+4.15	1	602
09:46:58	41.85	42.15	41.85	+3.85	1	601
09:46:28	41.85	42.15	41.85	+3.85	1	600
09:46:24	41.85	42.15	42.15	+4.15	1	599
09:45:08	42.00	42.15	42.00	+4.00	1	598
09:45:08	42.00	42.15	42.00	+4.00	2	597
09:45:07	41.85	42.15	42.15	+4.15	2	595
09:45:04	42.00	42.15	42.00	+4.00	1	593
09:45:04	42.00	42.15	42.00	+4.00	2	592
09:45:04	41.85	42.15	42.15	+4.15	1	590
09:45:04	41.85	42.15	42.15	+4.15	1	589
09:44:54	41.85	42.15	42.15	+4.15	0	588
09:44:26	41.85	42.15	42.15	+4.15	1	588
09:44:14	42.00	42.15	42.00	+4.00	1	587
09:44:14	42.00	42.15	42.00	+4.00	1	586
09:44:14	42.00	42.15	42.00	+4.00	1	585
09:44:13	42.00	44.20	42.00	+4.00	3	584
09:44:13	41.85	42.15	42.15	+4.15	3	581
09:44:13	41.85	42.15	42.15	+4.15	3	578
09:43:38	41.85	42.15	41.85	+3.85	1	575
09:43:20	41.85	42.00	42.00	+4.00	7	574
09:43:19	41.85	42.15	41.85	+3.85	2	567
09:43:03	41.90	42.15	41.90	+3.90	2	565
09:43:03	41.85	42.05	42.05	+4.05	1	563
09:42:09	41.85	42.05	41.85	+3.85	0	562
09:41:58	41.85	42.05	42.05	+4.05	2	562
09:41:18	41.90	42.15	41.90	+3.90	3	560
09:41:18	41.85	42.05	42.05	+4.05	1	557
09:41:12	41.85	42.05	41.85	+3.85	2	556
09:41:11	41.85	42.05	42.05	+4.05	2	554
09:40:39	41.85	42.15	41.85	+3.85	2	552
09:39:59	41.85	42.00	42.00	+4.00	3	550
09:39:59	41.85	42.15	41.85	+3.85	1	547
09:39:42	41.85	42.15	42.15	+4.15	1	546
09:39:28	41.85	42.15	42.15	+4.15	0	545
09:39:13	41.85	42.00	42.00	+4.00	7	545
09:39:12	41.85	42.15	41.85	+3.85	2	538
09:39:12	41.85	42.15	41.85	+3.85	6	536
09:39:12	41.85	42.15	42.15	+4.15	1	530
09:38:41	41.85	42.15	41.85	+3.85	1	529
09:38:33	41.85	42.00	42.00	+4.00	3	528
09:38:33	41.85	42.15	41.85	+3.85	1	525
09:38:05	41.85	42.25	41.85	+3.85	1	524
09:38:00	41.85	42.00	42.00	+4.00	3	523
09:37:58	41.85	42.00	42.00	+4.00	3	520
09:37:21	41.85	42.25	41.85	+3.85	1	517
09:37:21	41.85	42.25	41.85	+3.85	2	516
09:37:08	41.85	42.25	41.85	+3.85	4	514
09:36:52	41.85	42.25	41.85	+3.85	1	510
09:34:54	41.85	42.05	42.05	+4.05	0	509
09:34:33	41.85	42.25	41.85	+3.85	1	509
09:33:49	42.00	42.25	42.00	+4.00	1	508
09:33:49	42.00	42.25	42.00	+4.00	0	507
09:33:49	41.85	42.15	42.15	+4.15	2	507
09:32:24	41.85	42.15	42.15	+4.15	0	505
09:32:01	41.85	42.00	42.00	+4.00	3	505
09:32:01	41.85	42.15	41.85	+3.85	3	502
09:32:01	41.85	42.15	42.15	+4.15	0	499
09:31:37	41.85	42.00	42.00	+4.00	8	499
09:31:36	41.85	42.15	41.85	+3.85	0	491
09:31:27	41.85	42.15	41.85	+3.85	1	491
09:31:19	41.85	42.15	41.85	+3.85	1	490
09:31:11	41.85	42.00	42.00	+4.00	3	489
09:31:11	41.85	42.15	41.85	+3.85	5	486
09:31:11	41.85	42.15	41.85	+3.85	3	481
09:30:40	41.85	42.00	42.00	+4.00	5	478
09:30:39	41.85	42.15	41.85	+3.85	0	473
09:30:32	41.85	42.05	42.05	+4.05	0	473
09:30:31	41.85	42.05	42.05	+4.05	0	473
09:30:31	41.85	42.15	41.85	+3.85	4	473
09:30:31	41.85	42.15	41.85	+3.85	1	469
09:30:30	41.85	42.15	42.15	+4.15	1	468
09:30:11	41.85	42.15	41.85	+3.85	1	467
09:29:57	41.85	42.00	42.00	+4.00	5	466
09:29:56	41.85	42.15	41.85	+3.85	1	461
09:29:56	41.85	42.15	41.85	+3.85	1	460
09:29:56	41.85	42.15	41.85	+3.85	0	459
09:29:53	41.85	42.15	41.85	+3.85	1	459
09:29:51	41.85	42.15	41.85	+3.85	1	458
09:29:30	41.85	42.15	41.85	+3.85	1	457
09:29:22	41.85	42.15	42.15	+4.15	0	456
09:26:18	41.85	42.10	42.10	+4.10	1	456
09:25:47	42.00	42.15	42.15	+4.15	1	455
09:25:47	42.00	42.25	42.00	+4.00	0	454
09:25:11	42.00	42.65	42.00	+4.00	1	454
09:25:04	42.00	42.65	42.00	+4.00	1	453
09:24:04	41.85	42.65	41.85	+3.85	1	452
09:23:32	42.00	42.65	42.00	+4.00	2	451
09:23:32	42.00	42.65	42.00	+4.00	0	449
09:23:32	41.85	42.15	42.15	+4.15	1	449
09:23:25	41.85	42.15	42.15	+4.15	0	448
09:23:24	41.85	42.15	42.15	+4.15	1	448
09:23:20	41.85	42.15	41.85	+3.85	1	447
09:22:11	41.85	42.65	41.85	+3.85	1	446
09:21:59	41.85	42.65	41.85	+3.85	2	445
09:21:32	41.85	42.65	41.85	+3.85	1	443
09:21:12	41.85	42.65	41.85	+3.85	1	442
09:20:29	41.85	42.65	41.85	+3.85	1	441
09:19:06	42.50	42.65	42.50	+4.50	3	440
09:19:05	41.85	42.65	42.65	+4.65	1	437
09:18:55	41.85	42.65	42.65	+4.65	1	436
09:18:45	41.85	42.65	42.65	+4.65	0	435
09:18:36	42.50	43.00	42.50	+4.50	3	435
09:18:36	41.85	42.95	42.95	+4.95	2	432
09:18:07	41.85	42.95	42.95	+4.95	1	430
09:17:57	42.35	42.50	42.35	+4.35	3	429
09:17:51	42.20	44.40	42.20	+4.20	1	426
09:17:51	41.85	43.00	43.00	+5.00	3	425
09:17:51	41.85	42.35	42.35	+4.35	1	422
09:17:39	41.85	42.35	42.35	+4.35	1	421
09:17:31	41.85	42.35	42.35	+4.35	0	420
09:17:20	41.85	42.50	42.50	+4.50	0	420
09:16:47	41.85	42.65	42.65	+4.65	1	420
09:16:42	42.25	42.40	42.40	+4.40	1	419
09:16:42	42.25	42.65	42.25	+4.25	1	418
09:16:28	42.25	42.65	42.25	+4.25	0	417
09:16:18	42.25	42.65	42.25	+4.25	1	417
09:15:55	42.50	43.00	42.50	+4.50	2	416
09:15:55	42.50	43.00	42.50	+4.50	1	414
09:15:55	41.85	42.65	42.65	+4.65	3	413
09:15:42	42.00	44.20	42.00	+4.00	0	410
09:15:42	41.85	42.65	42.65	+4.65	3	410
09:15:42	41.85	42.65	42.65	+4.65	3	407
09:15:29	41.85	42.65	42.65	+4.65	2	404
09:15:23	41.85	42.65	42.65	+4.65	0	402
09:15:02	42.00	42.65	42.00	+4.00	0	402
09:15:02	41.85	42.65	42.65	+4.65	0	402
09:14:55	41.85	42.00	42.00	+4.00	4	402
09:14:55	41.85	42.65	41.85	+3.85	1	398
09:14:44	41.85	42.65	42.65	+4.65	1	397
09:14:30	41.85	42.65	41.85	+3.85	0	396
09:14:19	41.85	42.65	41.85	+3.85	3	396
09:14:16	41.85	42.65	42.65	+4.65	1	393
09:14:06	41.85	42.65	41.85	+3.85	0	392
09:13:42	41.85	42.15	41.85	+3.85	0	392
09:13:07	42.00	43.65	42.00	+4.00	0	392
09:13:07	42.00	43.65	42.00	+4.00	1	392
09:13:07	42.00	43.65	42.00	+4.00	0	391
09:13:07	42.00	43.65	42.00	+4.00	1	391
09:13:07	41.85	42.15	42.15	+4.15	3	390
09:12:39	41.85	42.00	42.00	+4.00	5	387
09:12:38	41.85	42.15	41.85	+3.85	1	382
09:12:35	41.85	42.15	41.85	+3.85	1	381
09:12:23	41.85	42.15	41.85	+3.85	1	380
09:12:11	41.85	42.15	41.85	+3.85	2	379
09:12:02	41.85	42.00	42.00	+4.00	3	377
09:12:02	41.85	42.15	41.85	+3.85	2	374
09:10:28	41.85	42.75	41.85	+3.85	1	372
09:09:54	41.70	42.00	42.00	+4.00	3	371
09:09:54	41.85	42.75	41.85	+3.85	1	368
09:09:48	41.85	42.75	41.85	+3.85	1	367
09:09:46	41.85	42.75	41.85	+3.85	1	366
09:09:37	41.75	--	41.75	+3.75	5	365
09:09:37	41.70	42.00	42.00	+4.00	5	360
09:09:37	41.70	42.00	42.00	+4.00	3	355
09:09:37	41.85	42.75	41.85	+3.85	3	352
09:08:39	41.85	42.75	41.85	+3.85	2	349
09:08:12	42.60	44.00	42.60	+4.60	2	347
09:08:12	42.50	42.90	42.90	+4.90	1	345
09:08:12	42.50	44.00	42.50	+4.50	1	344
09:08:12	41.85	42.65	42.65	+4.65	2	343
09:08:00	41.85	42.65	41.85	+3.85	3	341
09:07:54	41.85	42.65	42.65	+4.65	0	338
09:07:45	41.85	42.65	42.65	+4.65	0	338
09:07:37	41.85	42.65	42.65	+4.65	0	338
09:07:33	41.85	42.65	42.65	+4.65	0	338
09:07:26	41.85	42.50	42.50	+4.50	0	338
09:07:26	41.85	42.90	42.90	+4.90	2	338
09:07:26	41.85	42.90	42.90	+4.90	1	336
09:07:22	41.85	42.90	42.90	+4.90	0	335
09:07:19	42.70	42.90	42.70	+4.70	1	335
09:07:19	41.85	42.90	42.90	+4.90	1	334
09:07:19	41.85	42.85	42.85	+4.85	3	333
09:07:17	41.85	42.90	42.90	+4.90	1	330
09:06:35	41.85	42.70	42.70	+4.70	1	329
09:06:35	42.55	42.85	42.55	+4.55	3	328
09:06:33	42.60	42.75	42.75	+4.75	1	325
09:06:33	42.60	42.90	42.60	+4.60	1	324
09:06:33	42.55	42.75	42.75	+4.75	2	323
09:06:32	42.55	42.75	42.75	+4.75	0	321
09:06:29	42.55	42.70	42.70	+4.70	2	321
09:06:29	42.55	42.90	42.55	+4.55	2	319
09:06:29	41.85	42.70	42.70	+4.70	1	317
09:06:23	41.85	42.70	42.70	+4.70	0	316
09:06:23	41.85	42.70	42.70	+4.70	1	316
09:06:20	41.85	42.70	42.70	+4.70	1	315
09:06:20	42.55	42.75	42.55	+4.55	3	314
09:06:13	42.55	42.75	42.75	+4.75	0	311
09:06:06	41.85	42.70	42.70	+4.70	1	311
09:05:57	42.00	42.70	42.70	+4.70	0	310
09:05:53	42.55	42.70	42.70	+4.70	1	310
09:05:52	42.55	42.75	42.75	+4.75	0	309
09:05:48	42.60	42.80	42.60	+4.60	2	309
09:05:48	42.60	42.80	42.60	+4.60	1	307
09:05:48	42.55	42.75	42.75	+4.75	3	306
09:05:47	42.55	42.75	42.55	+4.55	1	303
09:05:37	42.00	42.75	42.75	+4.75	1	302
09:05:37	42.60	42.80	42.60	+4.60	1	301
09:05:35	42.60	42.80	42.60	+4.60	1	300
09:05:28	42.60	42.80	42.80	+4.80	1	299
09:05:28	42.60	42.80	42.80	+4.80	0	298
09:05:25	42.60	42.80	42.60	+4.60	1	298
09:05:21	42.60	42.80	42.80	+4.80	0	297
09:05:19	42.65	42.80	42.65	+4.65	3	297
09:05:19	42.65	42.80	42.65	+4.65	3	294
09:05:19	42.00	42.80	42.80	+4.80	3	291
09:05:19	42.65	43.50	42.65	+4.65	3	288
09:05:19	42.60	42.80	42.80	+4.80	2	285
09:05:15	42.00	42.80	42.80	+4.80	1	283
09:05:15	42.65	43.50	42.65	+4.65	1	282
09:05:15	42.65	43.50	42.65	+4.65	1	281
09:05:15	42.65	43.50	42.65	+4.65	1	280
09:05:15	42.60	42.80	42.80	+4.80	2	279
09:05:13	42.60	42.80	42.80	+4.80	0	277
09:05:09	42.65	43.50	42.65	+4.65	3	277
09:05:09	42.60	42.80	42.80	+4.80	1	274
09:05:08	42.60	42.80	42.80	+4.80	1	273
09:05:07	42.60	42.80	42.80	+4.80	0	272
09:05:01	42.65	43.50	42.65	+4.65	3	272
09:05:01	42.60	42.80	42.80	+4.80	1	269
09:04:50	42.60	42.80	42.80	+4.80	0	268
09:04:49	42.60	42.80	42.80	+4.80	1	268
09:04:49	42.60	42.80	42.60	+4.60	1	267
09:04:47	42.60	42.80	42.60	+4.60	0	266
09:04:44	42.65	43.50	42.65	+4.65	3	266
09:04:44	42.60	42.80	42.80	+4.80	2	263
09:04:42	42.60	42.80	42.80	+4.80	0	261
09:04:38	42.60	42.80	42.80	+4.80	0	261
09:04:37	42.65	43.50	42.65	+4.65	3	261
09:04:37	42.60	42.80	42.80	+4.80	1	258
09:04:34	42.60	42.80	42.60	+4.60	1	257
09:04:34	42.60	42.80	42.80	+4.80	1	256
09:04:31	42.00	42.80	42.80	+4.80	0	255
09:04:31	42.65	43.50	42.65	+4.65	3	255
09:04:31	42.60	42.80	42.80	+4.80	3	252
09:04:26	42.60	43.50	42.60	+4.60	2	249
09:04:26	42.55	42.75	42.75	+4.75	0	247
09:04:24	42.55	42.75	42.55	+4.55	1	247
09:04:21	42.55	42.75	42.75	+4.75	2	246
09:04:21	42.50	42.80	42.80	+4.80	1	244
09:04:21	42.60	43.50	42.60	+4.60	3	243
09:04:21	42.55	42.75	42.75	+4.75	2	240
09:04:21	42.55	42.75	42.55	+4.55	2	238
09:04:21	42.55	42.75	42.75	+4.75	0	236
09:04:18	42.55	42.80	42.80	+4.80	0	236
09:04:12	42.60	42.75	42.60	+4.60	1	236
09:04:12	42.60	42.75	42.60	+4.60	1	235
09:04:12	41.85	42.75	42.75	+4.75	2	234
09:04:12	42.60	43.50	42.60	+4.60	3	232
09:04:12	42.55	42.75	42.75	+4.75	1	229
09:04:12	42.55	42.75	42.75	+4.75	1	228
09:04:06	42.55	42.75	42.75	+4.75	0	227
09:03:56	42.55	42.75	42.75	+4.75	0	227
09:03:53	42.55	43.00	42.55	+4.55	2	227
09:03:53	41.85	42.70	42.70	+4.70	2	225
09:03:41	41.85	42.70	42.70	+4.70	0	223
09:03:39	41.85	42.70	41.85	+3.85	3	223
09:03:39	42.55	44.00	42.55	+4.55	3	220
09:03:39	41.85	42.70	42.70	+4.70	3	217
09:03:37	42.50	42.65	42.50	+4.50	1	214
09:03:37	42.00	42.65	42.65	+4.65	1	213
09:03:37	42.00	44.00	42.00	+4.00	0	212
09:03:37	41.85	42.65	42.65	+4.65	1	212
09:03:33	41.85	42.65	42.65	+4.65	0	211
09:03:27	41.85	42.65	42.65	+4.65	1	211
09:03:27	42.50	44.00	42.50	+4.50	3	210
09:03:27	41.85	42.65	42.65	+4.65	2	207
09:03:23	41.85	42.65	42.65	+4.65	0	205
09:03:20	42.50	44.00	42.50	+4.50	3	205
09:03:20	41.85	42.65	42.65	+4.65	0	202
09:03:18	41.85	42.65	42.65	+4.65	2	202
09:03:15	42.45	42.60	42.60	+4.60	2	200
09:03:15	42.45	44.00	42.45	+4.45	1	198
09:03:15	42.45	44.00	42.45	+4.45	0	197
09:03:15	42.45	44.00	42.45	+4.45	1	197
09:03:15	41.85	42.60	42.60	+4.60	2	196
09:03:12	41.85	42.60	42.60	+4.60	0	194
09:03:09	42.40	44.05	42.40	+4.40	1	194
09:03:09	41.85	42.55	42.55	+4.55	2	193
09:03:03	41.85	42.55	42.55	+4.55	0	191
09:03:03	41.85	42.45	42.45	+4.45	0	191
09:03:03	41.85	42.45	42.45	+4.45	2	191
09:03:03	42.30	42.55	42.30	+4.30	3	189
09:02:59	42.30	42.55	42.55	+4.55	0	186
09:02:54	42.30	43.00	42.30	+4.30	1	186
09:02:54	41.85	42.45	42.45	+4.45	1	185
09:02:52	42.15	42.45	42.45	+4.45	1	184
09:02:49	42.15	42.45	42.45	+4.45	0	183
09:02:46	42.15	42.45	42.15	+4.15	1	183
09:02:42	42.15	42.45	42.45	+4.45	0	182
09:02:35	42.00	42.15	42.00	+4.00	1	182
09:02:35	41.85	42.15	42.15	+4.15	0	181
09:02:31	41.85	42.15	42.15	+4.15	1	181
09:02:30	41.85	42.15	42.15	+4.15	3	180
09:02:30	42.00	42.30	42.00	+4.00	3	177
09:02:27	42.00	42.30	42.30	+4.30	0	174
09:02:26	42.00	42.30	42.30	+4.30	0	174
09:02:18	42.00	43.00	42.00	+4.00	1	174
09:02:18	41.85	42.15	42.15	+4.15	0	173
09:02:14	41.90	42.15	41.90	+3.90	1	173
09:02:11	41.90	42.15	42.15	+4.15	1	172
09:02:08	41.90	42.15	42.15	+4.15	1	171
09:02:07	42.00	43.00	42.00	+4.00	1	170
09:02:07	42.00	43.00	42.00	+4.00	1	169
09:02:07	42.00	43.00	42.00	+4.00	1	168
09:02:07	41.85	42.15	42.15	+4.15	1	167
09:02:06	41.85	42.15	42.15	+4.15	1	166
09:02:02	41.00	42.15	42.15	+4.15	1	165
09:02:02	42.00	43.00	42.00	+4.00	1	164
09:02:02	42.00	43.00	42.00	+4.00	2	163
09:02:02	41.85	42.15	42.15	+4.15	3	161
09:01:56	41.95	43.00	41.95	+3.95	1	158
09:01:56	41.95	43.00	41.95	+3.95	1	157
09:01:56	41.85	42.10	42.10	+4.10	0	156
09:01:55	41.85	42.10	42.10	+4.10	2	156
09:01:49	41.85	42.10	41.85	+3.85	1	154
09:01:43	41.35	42.10	41.35	+3.35	1	153
09:01:39	41.35	42.10	41.35	+3.35	1	152
09:01:38	41.80	43.00	41.80	+3.80	1	151
09:01:38	41.30	41.95	41.95	+3.95	1	150
09:01:35	41.30	41.95	41.95	+3.95	0	149
09:01:30	41.30	41.95	41.30	+3.30	1	149
09:01:24	41.30	41.95	41.95	+3.95	1	148
09:01:13	41.80	42.60	41.80	+3.80	1	147
09:01:13	41.30	41.95	41.95	+3.95	3	146
09:01:01	41.30	42.60	41.30	+3.30	1	143
09:01:01	41.00	41.45	41.45	+3.45	1	142
09:01:00	41.00	41.45	41.00	+3.00	2	141
09:01:00	41.00	41.45	41.45	+3.45	1	139
09:00:56	41.00	41.45	41.45	+3.45	1	138
09:00:46	41.00	41.15	41.15	+3.15	1	137
09:00:46	41.00	42.60	41.00	+3.00	1	136
09:00:46	41.00	42.60	41.00	+3.00	1	135
09:00:46	40.85	41.15	41.15	+3.15	1	134
09:00:44	40.85	41.15	41.15	+3.15	0	133
09:00:43	40.85	41.15	41.15	+3.15	1	133
09:00:40	40.85	41.15	40.85	+2.85	1	132
09:00:38	40.50	41.15	41.15	+3.15	0	131
09:00:38	40.50	41.15	41.15	+3.15	2	131
09:00:38	41.00	41.45	41.00	+3.00	1	129
09:00:37	41.00	41.45	41.00	+3.00	1	128
09:00:31	41.00	42.60	41.00	+3.00	1	127
09:00:31	40.85	41.15	41.15	+3.15	3	126
09:00:25	40.50	41.00	41.00	+3.00	3	123
09:00:25	40.85	41.45	40.85	+2.85	2	120
09:00:24	40.85	42.60	40.85	+2.85	1	118
09:00:24	40.50	41.00	41.00	+3.00	3	117
09:00:24	40.85	41.95	40.85	+2.85	1	114
09:00:24	40.85	41.95	40.85	+2.85	1	113
09:00:24	40.85	41.95	40.85	+2.85	1	112
09:00:21	41.00	43.15	41.00	+3.00	1	111
09:00:19	41.00	43.15	41.00	+3.00	1	110
09:00:19	40.85	41.15	41.15	+3.15	3	109
09:00:17	40.85	41.15	40.85	+2.85	1	106
09:00:11	40.85	41.15	40.85	+2.85	1	105
09:00:11	40.50	41.00	41.00	+3.00	5	104
09:00:09	40.50	42.60	40.50	+2.50	1	99
09:00:09	40.00	42.10	40.00	+2.00	1	98
09:00:09	39.80	41.15	39.80	+1.80	1	97
09:00:06	39.10	41.15	39.10	+1.10	1	96
09:00:06	38.85	39.25	39.25	+1.25	3	95
09:00:05	39.50	41.55	39.50	+1.50	1	92
09:00:05	38.85	39.65	39.65	+1.65	1	91
09:00:04	38.85	39.65	39.65	+1.65	1	90
09:00:04	38.85	39.65	39.65	+1.65	0	89
09:00:04	38.85	39.10	39.10	+1.10	2	89
09:00:03	38.85	39.10	39.10	+1.10	1	87

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

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

Samsung Galaxy A56 5G (12G/256G)

PChome 購物儲值6,000元

GARMIN VENU 3 GPS 智慧腕錶

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

vivo V60 5G (12G/256G)

MyCard 2000點虛擬點數卡

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

麥當勞大麥克好禮即享券

Samsung Galaxy A56 5G (12G/256G)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Apple iPhone 17 Pro Max (512G)

中國手機市場掀價格戰蘋果降...

打掉超級業務英雄主義　玉山銀...

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

‧三星電子工會將展開罷工　李在...
‧台塑四寶股東會發超額股利朝...
‧從鴨子划水到黑馬之姿　一銀財...

加密貨幣

比特幣BTC	78132.31	-933.69	-1.18%
以太幣ETH	2181.47	-41.87	-1.88%
瑞波幣XRP	1.42	-0.01	-0.96%
比特幣現金BCH	416.19	-10.33	-2.42%
萊特幣LTC	56.13	-1.36	-2.37%
卡達幣ADA	0.254910	-0.01	-2.52%
波場幣TRX	0.354728	0.00	0.78%
恆星幣XLM	0.151604	0.00	-1.96%

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。