最新資本市場熱　金融三業前5月大賺7569億創同期新高熱門馬斯克推動X轉型超級App　旗下X Money擬進軍日本

更新報價

致和證 (5864) 金融保險上櫃

44.00 ▲+2.85 +6.93% 4.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.85	10,045	44.00	36	44.05	22	41.30	44.05	40.70	41.15

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	44.00	44.05	44.00	+2.85	5	10045
13:30:00	44.00	44.05	44.00	+2.85	185	10040
13:24:57	43.95	44.05	44.05	+2.90	5	9855
13:24:48	44.00	44.05	44.00	+2.85	1	9850
13:24:41	43.95	44.00	44.00	+2.85	28	9849
13:24:37	43.95	44.00	44.00	+2.85	4	9821
13:24:29	43.95	44.00	44.00	+2.85	1	9817
13:24:22	43.95	44.00	43.95	+2.80	9	9816
13:24:10	43.95	44.00	44.00	+2.85	5	9807
13:24:03	43.95	44.00	43.95	+2.80	2	9802
13:23:50	43.95	44.00	43.95	+2.80	2	9800
13:23:49	43.95	44.00	43.95	+2.80	1	9798
13:23:48	43.95	44.00	43.95	+2.80	1	9797
13:23:37	43.95	44.00	43.95	+2.80	1	9796
13:23:35	43.95	44.00	43.95	+2.80	9	9795
13:23:30	43.95	44.00	43.95	+2.80	1	9786
13:23:29	43.85	43.95	43.95	+2.80	21	9785
13:23:08	43.85	43.90	43.90	+2.75	2	9764
13:23:04	43.80	43.85	43.90	+2.75	56	9762
13:23:04	43.80	43.85	43.85	+2.70	1	9706
13:22:04	43.80	43.85	43.90	+2.75	1	9705
13:22:04	43.80	43.85	43.85	+2.70	1	9704
13:22:01	43.80	43.85	43.85	+2.70	1	9703
13:21:59	43.80	43.85	43.85	+2.70	1	9702
13:21:43	43.85	43.90	43.85	+2.70	1	9701
13:21:43	43.85	43.90	43.85	+2.70	2	9700
13:21:37	43.85	43.90	43.85	+2.70	1	9698
13:21:37	43.85	43.90	43.90	+2.75	5	9697
13:21:28	43.85	43.90	43.85	+2.70	1	9692
13:21:15	43.85	43.90	43.85	+2.70	2	9691
13:21:15	43.85	43.90	43.85	+2.70	16	9689
13:21:09	43.85	43.90	43.90	+2.75	1	9673
13:20:59	43.85	43.90	43.85	+2.70	1	9672
13:20:32	43.85	43.90	43.85	+2.70	1	9671
13:20:27	43.80	43.85	43.85	+2.70	1	9670
13:20:24	43.85	43.90	43.85	+2.70	1	9669
13:19:25	43.85	43.90	43.85	+2.70	1	9668
13:18:21	43.85	43.90	43.90	+2.75	16	9667
13:18:20	43.85	43.90	43.85	+2.70	6	9651
13:18:09	43.85	43.90	43.85	+2.70	1	9645
13:18:08	43.85	43.90	43.85	+2.70	1	9644
13:18:05	43.85	43.90	43.90	+2.75	1	9643
13:17:25	43.85	43.90	43.90	+2.75	1	9642
13:16:31	43.85	43.90	43.90	+2.75	1	9641
13:15:48	43.80	43.85	43.90	+2.75	12	9640
13:15:48	43.80	43.85	43.85	+2.70	4	9628
13:15:35	43.80	43.85	43.80	+2.65	1	9624
13:15:28	43.80	43.85	43.85	+2.70	2	9623
13:14:41	43.75	43.80	43.80	+2.65	1	9621
13:14:35	43.80	43.85	43.80	+2.65	2	9620
13:14:11	43.75	43.85	43.85	+2.70	1	9618
13:14:05	43.75	43.80	43.85	+2.70	3	9617
13:14:05	43.75	43.80	43.80	+2.65	17	9614
13:13:31	43.75	43.80	43.80	+2.65	1	9597
13:13:03	43.75	43.85	43.75	+2.60	1	9596
13:12:42	43.75	43.85	43.75	+2.60	4	9595
13:11:58	43.75	43.85	43.75	+2.60	4	9591
13:11:56	43.75	43.85	43.75	+2.60	1	9587
13:11:56	43.80	43.85	43.80	+2.65	20	9586
13:11:56	43.80	43.90	43.80	+2.65	10	9566
13:10:17	43.80	43.90	43.80	+2.65	2	9556
13:10:16	43.85	43.90	43.85	+2.70	5	9554
13:10:16	43.85	43.90	43.85	+2.70	16	9549
13:10:16	43.90	43.95	43.90	+2.75	3	9533
13:10:09	43.90	43.95	43.90	+2.75	1	9530
13:10:09	43.85	43.90	43.90	+2.75	7	9529
13:08:47	43.85	43.90	43.90	+2.75	1	9522
13:08:30	43.85	43.90	43.85	+2.70	1	9521
13:07:38	43.90	43.95	43.85	+2.70	7	9520
13:07:38	43.90	43.95	43.90	+2.75	1	9513
13:07:13	43.90	43.95	43.90	+2.75	1	9512
13:07:13	43.90	43.95	43.90	+2.75	3	9511
13:07:02	43.90	43.95	43.90	+2.75	2	9508
13:06:27	43.90	43.95	43.90	+2.75	10	9506
13:06:22	43.90	43.95	43.90	+2.75	1	9496
13:06:04	43.90	43.95	43.90	+2.75	1	9495
13:05:58	43.90	43.95	43.90	+2.75	1	9494
13:05:15	43.90	43.95	43.90	+2.75	3	9493
13:05:06	43.90	43.95	43.90	+2.75	1	9490
13:04:46	43.90	43.95	43.95	+2.80	8	9489
13:04:46	43.90	43.95	43.95	+2.80	10	9481
13:04:43	43.90	43.95	43.90	+2.75	2	9471
13:04:37	43.90	43.95	43.95	+2.80	1	9469
13:04:28	43.90	43.95	43.95	+2.80	1	9468
13:04:09	43.90	43.95	43.95	+2.80	1	9467
13:03:50	43.90	43.95	43.90	+2.75	2	9466
13:03:37	43.90	43.95	43.90	+2.75	1	9464
13:02:58	43.80	43.90	43.90	+2.75	1	9463
13:02:58	43.80	43.90	43.90	+2.75	4	9462
13:02:53	43.90	43.95	43.90	+2.75	1	9458
13:02:45	43.80	43.90	43.90	+2.75	9	9457
13:02:34	43.80	43.85	43.90	+2.75	28	9448
13:02:34	43.80	43.85	43.85	+2.70	2	9420
13:02:26	43.80	43.85	43.85	+2.70	5	9418
13:02:16	43.85	43.90	43.85	+2.70	2	9413
13:01:54	43.85	43.90	43.85	+2.70	1	9411
13:01:18	43.80	43.85	43.85	+2.70	4	9410
13:01:11	43.80	43.85	43.85	+2.70	5	9406
13:00:55	43.80	43.85	43.85	+2.70	2	9401
12:59:42	43.75	43.85	43.85	+2.70	12	9399
12:59:42	43.75	43.85	43.85	+2.70	8	9387
12:59:42	43.75	43.85	43.85	+2.70	26	9379
12:59:40	43.70	43.80	43.80	+2.65	33	9353
12:58:35	43.65	43.75	43.80	+2.65	1	9320
12:58:35	43.65	43.75	43.75	+2.60	2	9319
12:58:01	43.65	43.75	43.75	+2.60	4	9317
12:57:49	43.65	43.70	43.70	+2.55	2	9313
12:57:37	43.70	43.75	43.70	+2.55	3	9311
12:57:19	43.70	43.75	43.70	+2.55	1	9308
12:56:49	43.65	43.70	43.70	+2.55	5	9307
12:56:27	43.65	43.70	43.70	+2.55	10	9302
12:56:19	43.65	43.70	43.70	+2.55	1	9292
12:55:36	43.65	43.70	43.70	+2.55	1	9291
12:55:25	43.65	43.70	43.70	+2.55	1	9290
12:53:52	43.65	43.75	43.75	+2.60	1	9289
12:53:15	43.65	43.70	43.75	+2.60	2	9288
12:53:15	43.65	43.70	43.70	+2.55	1	9286
12:52:44	43.65	43.70	43.70	+2.55	9	9285
12:52:43	43.65	43.70	43.70	+2.55	6	9276
12:51:31	43.70	43.80	43.70	+2.55	2	9270
12:50:53	43.70	43.75	43.70	+2.55	5	9268
12:50:39	43.70	43.75	43.75	+2.60	1	9263
12:49:56	43.65	43.80	43.65	+2.50	1	9262
12:49:56	43.65	43.80	43.65	+2.50	3	9261
12:49:56	43.70	43.80	43.65	+2.50	1	9258
12:49:56	43.70	43.80	43.70	+2.55	2	9257
12:49:56	43.70	43.80	43.70	+2.55	20	9255
12:49:15	43.70	43.80	43.80	+2.65	1	9235
12:49:01	43.70	43.80	43.70	+2.55	1	9234
12:49:01	43.70	43.80	43.70	+2.55	2	9233
12:48:51	43.75	43.85	43.75	+2.60	1	9231
12:48:51	43.75	43.85	43.75	+2.60	1	9230
12:48:51	43.75	43.85	43.75	+2.60	5	9229
12:48:42	43.75	43.85	43.75	+2.60	1	9224
12:48:42	43.75	43.80	43.80	+2.65	5	9223
12:48:18	43.75	43.80	43.80	+2.65	1	9218
12:48:04	43.75	43.80	43.80	+2.65	3	9217
12:47:45	43.75	43.80	43.75	+2.60	2	9214
12:47:45	43.80	43.85	43.80	+2.65	7	9212
12:47:44	43.80	43.85	43.80	+2.65	2	9205
12:47:30	43.80	43.85	43.80	+2.65	1	9203
12:47:29	43.80	43.85	43.80	+2.65	4	9202
12:47:17	43.80	43.85	43.80	+2.65	1	9198
12:46:49	43.80	43.85	43.80	+2.65	1	9197
12:46:44	43.80	43.85	43.80	+2.65	1	9196
12:46:19	43.80	43.85	43.80	+2.65	1	9195
12:46:19	43.80	43.85	43.80	+2.65	2	9194
12:46:15	43.80	43.85	43.80	+2.65	1	9192
12:46:10	43.80	43.85	43.80	+2.65	1	9191
12:45:59	43.80	43.85	43.80	+2.65	2	9190
12:45:56	43.80	43.85	43.80	+2.65	1	9188
12:45:55	43.80	43.85	43.80	+2.65	1	9187
12:45:43	43.80	43.85	43.80	+2.65	2	9186
12:45:41	43.80	43.85	43.80	+2.65	1	9184
12:45:20	43.80	43.85	43.80	+2.65	3	9183
12:45:20	43.80	43.85	43.85	+2.70	25	9180
12:44:45	43.75	43.80	43.80	+2.65	1	9155
12:44:37	43.75	43.80	43.80	+2.65	1	9154
12:44:09	43.75	43.80	43.80	+2.65	1	9153
12:44:02	43.75	43.80	43.80	+2.65	1	9152
12:44:02	43.75	43.80	43.80	+2.65	1	9151
12:44:01	43.80	43.85	43.80	+2.65	3	9150
12:43:55	43.80	43.85	43.80	+2.65	1	9147
12:43:45	43.80	43.85	43.80	+2.65	1	9146
12:43:39	43.75	43.80	43.80	+2.65	16	9145
12:43:36	43.75	43.80	43.75	+2.60	1	9129
12:43:24	43.75	43.80	43.75	+2.60	3	9128
12:43:13	43.70	43.75	43.75	+2.60	5	9125
12:43:13	43.70	43.75	43.70	+2.55	1	9120
12:42:32	43.70	43.75	43.75	+2.60	6	9119
12:42:19	43.65	43.75	43.75	+2.60	1	9113
12:42:10	43.65	43.75	43.75	+2.60	5	9112
12:41:55	43.65	43.75	43.75	+2.60	9	9107
12:41:54	43.65	43.70	43.70	+2.55	4	9098
12:41:54	43.70	43.75	43.70	+2.55	6	9094
12:41:51	43.65	43.70	43.70	+2.55	6	9088
12:41:47	43.65	43.70	43.65	+2.50	1	9082
12:41:47	43.65	43.70	43.70	+2.55	1	9081
12:41:34	43.65	43.70	43.70	+2.55	1	9080
12:41:20	43.65	43.70	43.70	+2.55	1	9079
12:41:17	43.65	43.70	43.65	+2.50	4	9078
12:41:12	43.65	43.70	43.65	+2.50	1	9074
12:41:11	43.60	43.65	43.65	+2.50	13	9073
12:41:10	43.55	43.60	43.60	+2.45	1	9060
12:41:01	43.55	43.60	43.60	+2.45	1	9059
12:40:53	43.55	43.65	43.65	+2.50	1	9058
12:40:53	43.50	43.65	43.65	+2.50	6	9057
12:40:42	43.50	43.60	43.60	+2.45	3	9051
12:40:42	43.50	43.55	43.55	+2.40	1	9048
12:40:32	43.55	43.60	43.60	+2.45	1	9047
12:40:12	43.55	43.60	43.60	+2.45	1	9046
12:40:05	43.50	43.60	43.60	+2.45	8	9045
12:40:04	43.45	43.55	43.55	+2.40	8	9037
12:40:03	43.40	43.50	43.50	+2.35	37	9029
12:40:02	43.35	43.45	43.45	+2.30	10	8992
12:39:59	43.30	43.40	43.40	+2.25	44	8982
12:39:59	43.25	43.35	43.35	+2.20	29	8938
12:39:55	43.30	43.35	43.30	+2.15	1	8909
12:39:49	43.25	43.30	43.30	+2.15	2	8908
12:39:46	43.25	43.30	43.30	+2.15	1	8906
12:39:18	43.30	43.35	43.30	+2.15	2	8905
12:39:13	43.25	43.30	43.30	+2.15	3	8903
12:39:13	43.25	43.30	43.30	+2.15	2	8900
12:38:46	43.25	43.30	43.35	+2.20	1	8898
12:38:46	43.25	43.30	43.30	+2.15	1	8897
12:38:39	43.25	43.35	43.35	+2.20	1	8896
12:38:25	43.20	43.30	43.30	+2.15	29	8895
12:38:20	43.15	43.25	43.25	+2.10	29	8866
12:38:19	43.10	43.20	43.20	+2.05	26	8837
12:38:13	43.10	43.15	43.15	+2.00	2	8811
12:37:52	43.05	43.15	43.15	+2.00	27	8809
12:37:36	43.05	43.10	43.10	+1.95	1	8782
12:37:14	43.05	43.10	43.10	+1.95	3	8781
12:37:14	43.10	43.15	43.10	+1.95	2	8778
12:36:42	43.05	43.15	43.05	+1.90	1	8776
12:36:34	43.05	43.10	43.10	+1.95	19	8775
12:36:27	43.05	43.10	43.10	+1.95	1	8756
12:35:59	43.05	43.10	43.10	+1.95	1	8755
12:33:35	43.10	43.15	43.10	+1.95	1	8754
12:33:11	43.05	43.10	43.10	+1.95	8	8753
12:32:44	43.10	43.15	43.10	+1.95	1	8745
12:32:31	43.10	43.15	43.10	+1.95	1	8744
12:32:29	43.10	43.15	43.10	+1.95	2	8743
12:31:57	43.10	43.15	43.10	+1.95	1	8741
12:31:46	43.10	43.15	43.10	+1.95	2	8740
12:31:16	43.15	43.20	43.15	+2.00	3	8738
12:31:04	43.15	43.20	43.20	+2.05	1	8735
12:30:57	43.15	43.20	43.20	+2.05	1	8734
12:30:05	43.10	43.20	43.20	+2.05	1	8733
12:29:38	43.10	43.20	43.20	+2.05	2	8732
12:29:36	43.10	43.15	43.15	+2.00	14	8730
12:29:36	43.10	43.15	43.15	+2.00	5	8716
12:29:09	43.05	43.20	43.20	+2.05	5	8711
12:28:59	43.05	43.15	43.15	+2.00	1	8706
12:28:41	43.05	43.15	43.15	+2.00	1	8705
12:28:29	43.05	43.10	43.10	+1.95	10	8704
12:28:29	43.05	43.10	43.05	+1.90	1	8694
12:28:29	43.05	43.10	43.10	+1.95	2	8693
12:28:29	43.10	43.20	43.10	+1.95	11	8691
12:28:15	43.10	43.15	43.15	+2.00	12	8680
12:28:15	43.10	43.15	43.15	+2.00	3	8668
12:27:43	43.10	43.15	43.10	+1.95	1	8665
12:27:42	43.10	43.15	43.10	+1.95	1	8664
12:27:20	43.05	43.10	43.10	+1.95	4	8663
12:27:20	43.05	43.10	43.10	+1.95	2	8659
12:25:15	43.05	43.10	43.05	+1.90	1	8657
12:24:15	43.05	43.15	43.05	+1.90	8	8656
12:24:03	43.05	43.15	43.05	+1.90	1	8648
12:24:03	43.05	43.15	43.05	+1.90	10	8647
12:23:44	43.05	43.15	43.05	+1.90	1	8637
12:23:44	43.10	43.15	43.10	+1.95	1	8636
12:23:44	43.10	43.15	43.10	+1.95	2	8635
12:23:41	43.10	43.15	43.15	+2.00	1	8633
12:22:03	43.05	43.15	43.15	+2.00	6	8632
12:21:12	43.05	43.10	43.10	+1.95	13	8626
12:19:33	43.00	43.15	43.15	+2.00	3	8613
12:19:05	43.00	43.10	43.10	+1.95	4	8610
12:18:12	43.05	43.10	43.05	+1.90	1	8606
12:18:06	43.05	43.10	43.05	+1.90	1	8605
12:17:56	43.05	43.10	43.05	+1.90	1	8604
12:17:50	43.00	43.05	43.05	+1.90	8	8603
12:16:52	43.00	43.05	43.05	+1.90	1	8595
12:16:37	43.00	43.10	43.10	+1.95	2	8594
12:14:39	43.00	43.10	43.00	+1.85	1	8592
12:14:16	43.00	43.05	43.05	+1.90	8	8591
12:12:53	42.95	43.00	43.00	+1.85	1	8583
12:12:26	43.00	43.05	43.00	+1.85	1	8582
12:12:26	43.00	43.05	43.00	+1.85	1	8581
12:12:26	42.95	43.05	43.05	+1.90	20	8580
12:12:26	42.95	43.00	43.00	+1.85	7	8560
12:12:19	42.90	42.95	42.95	+1.80	1	8553
12:12:19	42.95	43.00	42.95	+1.80	1	8552
12:12:18	42.95	43.00	42.95	+1.80	2	8551
12:12:18	42.95	43.00	42.95	+1.80	10	8549
12:10:17	43.00	43.05	43.00	+1.85	1	8539
12:10:17	43.00	43.05	43.00	+1.85	2	8538
12:10:17	43.00	43.05	43.00	+1.85	1	8536
12:10:16	43.00	43.05	43.00	+1.85	11	8535
12:08:35	43.00	43.05	43.00	+1.85	1	8524
12:08:34	43.00	43.05	43.00	+1.85	1	8523
12:08:33	43.00	43.05	43.00	+1.85	4	8522
12:07:57	43.00	43.05	43.00	+1.85	1	8518
12:07:54	43.00	43.05	43.00	+1.85	1	8517
12:07:54	43.00	43.05	43.00	+1.85	1	8516
12:07:54	43.00	43.05	43.00	+1.85	2	8515
12:07:54	43.00	43.05	43.00	+1.85	1	8513
12:07:52	43.00	43.05	43.00	+1.85	4	8512
12:07:51	43.00	43.05	43.00	+1.85	20	8508
12:07:40	43.00	43.05	43.00	+1.85	3	8488
12:06:14	43.00	43.05	43.00	+1.85	1	8485
12:05:53	43.00	43.05	43.00	+1.85	1	8484
12:05:53	43.05	43.10	43.05	+1.90	6	8483
12:04:46	43.05	43.10	43.10	+1.95	1	8477
12:04:38	43.05	43.10	43.10	+1.95	1	8476
12:00:31	43.10	43.15	43.10	+1.95	1	8475
12:00:31	43.00	43.10	43.10	+1.95	19	8474
12:00:20	43.00	43.10	43.10	+1.95	1	8455
12:00:00	43.00	43.10	43.00	+1.85	1	8454
11:59:38	43.05	43.10	43.05	+1.90	1	8453
11:59:36	43.00	43.05	43.05	+1.90	2	8452
11:58:42	43.00	43.05	43.05	+1.90	2	8450
11:57:46	42.95	43.00	43.00	+1.85	1	8448
11:57:28	43.00	43.05	43.00	+1.85	1	8447
11:57:28	43.00	43.05	43.05	+1.90	1	8446
11:56:43	43.00	43.10	43.00	+1.85	1	8445
11:56:43	43.00	43.05	43.05	+1.90	6	8444
11:54:50	43.00	43.05	43.00	+1.85	2	8438
11:54:45	43.00	43.05	43.00	+1.85	1	8436
11:54:40	43.00	43.05	43.00	+1.85	1	8435
11:54:40	43.00	43.05	43.00	+1.85	8	8434
11:54:29	43.00	43.05	43.00	+1.85	1	8426
11:54:29	43.05	43.10	43.05	+1.90	1	8425
11:54:20	43.05	43.10	43.10	+1.95	1	8424
11:53:18	43.10	43.15	43.10	+1.95	4	8423
11:52:57	43.10	43.15	43.10	+1.95	1	8419
11:49:59	43.10	43.20	43.20	+2.05	1	8418
11:49:50	43.10	43.20	43.20	+2.05	20	8417
11:49:48	43.10	43.20	43.10	+1.95	1	8397
11:49:43	43.10	43.15	43.15	+2.00	6	8396
11:49:04	43.00	43.15	43.15	+2.00	11	8390
11:48:49	43.00	43.15	43.15	+2.00	1	8379
11:48:41	43.00	43.10	43.10	+1.95	4	8378
11:48:41	43.00	43.10	43.10	+1.95	1	8374
11:48:34	43.00	43.05	43.05	+1.90	1	8373
11:48:27	43.05	43.15	43.05	+1.90	1	8372
11:48:26	43.05	43.10	43.10	+1.95	4	8371
11:48:25	43.05	43.10	43.10	+1.95	1	8367
11:48:12	43.10	43.15	43.10	+1.95	1	8366
11:47:53	43.10	43.15	43.10	+1.95	1	8365
11:46:36	42.95	43.15	43.15	+2.00	20	8364
11:46:36	42.90	43.10	43.10	+1.95	18	8344
11:46:35	43.00	43.10	43.00	+1.85	1	8326
11:46:33	43.00	43.05	43.05	+1.90	4	8325
11:46:22	43.00	43.05	43.05	+1.90	1	8321
11:46:17	43.00	43.05	43.00	+1.85	1	8320
11:46:06	43.00	43.05	43.05	+1.90	2	8319
11:46:00	43.00	43.05	43.05	+1.90	1	8317
11:45:32	42.95	43.05	43.05	+1.90	11	8316
11:45:32	42.90	43.00	43.00	+1.85	4	8305
11:45:00	42.90	43.00	43.00	+1.85	3	8301
11:45:00	43.00	43.05	43.00	+1.85	5	8298
11:45:00	43.00	43.05	43.05	+1.90	1	8293
11:44:56	43.00	43.05	43.00	+1.85	1	8292
11:44:34	43.00	43.05	43.05	+1.90	1	8291
11:44:33	43.00	43.05	43.00	+1.85	1	8290
11:44:02	43.00	43.05	43.05	+1.90	1	8289
11:43:48	43.00	43.05	43.05	+1.90	2	8288
11:43:03	43.00	43.10	43.00	+1.85	1	8286
11:43:03	43.00	43.05	43.05	+1.90	10	8285
11:43:03	42.85	43.00	43.00	+1.85	21	8275
11:43:00	42.90	43.00	42.90	+1.75	1	8254
11:42:59	42.85	43.00	43.00	+1.85	25	8253
11:42:55	42.90	42.95	42.95	+1.80	3	8228
11:42:55	42.85	42.95	42.95	+1.80	29	8225
11:42:55	42.80	42.90	42.90	+1.75	12	8196
11:42:43	42.80	42.90	42.80	+1.65	1	8184
11:42:43	42.80	42.85	42.85	+1.70	11	8183
11:42:40	42.75	42.85	42.75	+1.60	1	8172
11:42:39	42.75	42.80	42.80	+1.65	8	8171
11:41:53	42.75	42.80	42.75	+1.60	1	8163
11:40:11	42.75	42.85	42.75	+1.60	4	8162
11:40:08	42.80	42.85	42.75	+1.60	24	8158
11:40:08	42.80	42.85	42.80	+1.65	6	8134
11:38:06	42.75	42.80	42.80	+1.65	1	8128
11:37:21	42.80	42.85	42.80	+1.65	1	8127
11:37:06	42.80	42.85	42.80	+1.65	2	8126
11:36:49	42.75	42.80	42.80	+1.65	1	8124
11:36:40	42.75	42.85	42.75	+1.60	1	8123
11:36:29	42.75	42.80	42.80	+1.65	1	8122
11:35:49	42.75	42.80	42.80	+1.65	2	8121
11:35:49	42.80	42.85	42.80	+1.65	3	8119
11:34:39	42.80	42.85	42.80	+1.65	6	8116
11:34:28	42.85	42.90	42.85	+1.70	1	8110
11:32:19	42.80	42.90	42.90	+1.75	2	8109
11:32:19	42.80	42.90	42.90	+1.75	10	8107
11:31:57	42.85	42.90	42.90	+1.75	1	8097
11:31:28	42.85	42.90	42.90	+1.75	1	8096
11:30:38	42.90	42.95	42.90	+1.75	1	8095
11:30:38	42.80	42.90	42.90	+1.75	1	8094
11:30:29	42.85	42.95	42.95	+1.80	10	8093
11:30:18	42.85	42.95	42.95	+1.80	10	8083
11:30:16	42.80	42.90	42.90	+1.75	5	8073
11:30:04	42.80	42.90	42.90	+1.75	27	8068
11:29:47	42.80	42.85	42.85	+1.70	14	8041
11:29:43	42.75	42.80	42.80	+1.65	2	8027
11:29:43	42.75	42.80	42.80	+1.65	5	8025
11:25:40	42.75	42.80	42.80	+1.65	1	8020
11:25:37	42.75	42.80	42.80	+1.65	1	8019
11:25:27	42.75	42.80	42.80	+1.65	4	8018
11:25:27	42.75	42.80	42.80	+1.65	6	8014
11:25:06	42.75	42.80	42.80	+1.65	1	8008
11:24:04	42.75	42.80	42.80	+1.65	1	8007
11:23:32	42.75	42.80	42.80	+1.65	1	8006
11:22:33	42.75	42.80	42.80	+1.65	1	8005
11:22:23	42.75	42.80	42.80	+1.65	11	8004
11:21:43	42.70	42.75	42.75	+1.60	1	7993
11:21:41	42.70	42.75	42.75	+1.60	10	7992
11:20:48	42.65	42.70	42.70	+1.55	12	7982
11:20:47	42.70	42.75	42.70	+1.55	3	7970
11:19:12	42.60	42.65	42.70	+1.55	27	7967
11:19:12	42.60	42.65	42.65	+1.50	5	7940
11:18:21	42.60	42.65	42.65	+1.50	1	7935
11:17:15	42.60	42.65	42.65	+1.50	1	7934
11:15:46	42.60	42.65	42.60	+1.45	37	7933
11:14:53	42.60	42.65	42.60	+1.45	1	7896
11:14:45	42.60	42.65	42.60	+1.45	1	7895
11:14:35	42.60	42.70	42.60	+1.45	90	7894
11:13:23	42.60	42.70	42.60	+1.45	65	7804
11:13:23	42.65	42.70	42.60	+1.45	5	7739
11:13:23	42.65	42.70	42.65	+1.50	5	7734
11:13:12	42.65	42.70	42.65	+1.50	1	7729
11:12:57	42.65	42.70	42.65	+1.50	170	7728
11:12:22	42.60	42.65	42.65	+1.50	4	7558
11:11:28	42.65	42.70	42.65	+1.50	87	7554
11:11:08	42.60	42.65	42.65	+1.50	3	7467
11:08:57	42.65	42.70	42.65	+1.50	45	7464
11:08:43	42.65	42.70	42.65	+1.50	5	7419
11:08:01	42.65	42.70	42.65	+1.50	42	7414
11:06:47	42.60	42.70	42.60	+1.45	31	7372
11:06:47	42.65	42.70	42.65	+1.50	1	7341
11:06:34	42.65	42.70	42.65	+1.50	1	7340
11:06:34	42.65	42.70	42.65	+1.50	34	7339
11:05:51	42.65	42.70	42.70	+1.55	1	7305
11:05:50	42.65	42.70	42.65	+1.50	5	7304
11:05:20	42.65	42.70	42.70	+1.55	5	7299
11:03:42	42.60	42.70	42.70	+1.55	7	7294
11:03:34	42.65	42.70	42.65	+1.50	33	7287
11:03:34	42.65	42.70	42.65	+1.50	5	7254
11:02:19	42.70	42.75	42.70	+1.55	8	7249
10:59:31	42.70	42.75	42.70	+1.55	1	7241
10:59:06	42.70	42.75	42.75	+1.60	1	7240
10:58:48	42.70	42.75	42.70	+1.55	1	7239
10:58:35	42.65	42.70	42.70	+1.55	1	7238
10:58:08	42.65	42.70	42.65	+1.50	1	7237
10:57:42	42.65	42.70	42.65	+1.50	1	7236
10:57:24	42.65	42.70	42.65	+1.50	2	7235
10:54:51	42.65	42.75	42.65	+1.50	12	7233
10:54:13	42.70	42.80	42.65	+1.50	7	7221
10:54:13	42.70	42.80	42.70	+1.55	1	7214
10:53:50	42.65	42.80	42.65	+1.50	8	7213
10:53:25	42.75	42.80	42.75	+1.60	2	7205
10:53:25	42.60	42.65	42.75	+1.60	4	7203
10:53:25	42.60	42.65	42.70	+1.55	2	7199
10:53:25	42.60	42.65	42.65	+1.50	2	7197
10:53:17	42.65	42.70	42.65	+1.50	3	7195
10:53:06	42.65	42.70	42.65	+1.50	1	7192
10:52:15	42.65	42.70	42.70	+1.55	2	7191
10:51:09	42.65	42.70	42.65	+1.50	2	7189
10:51:06	42.65	42.70	42.65	+1.50	10	7187
10:50:59	42.65	42.70	42.65	+1.50	25	7177
10:50:50	42.65	42.70	42.65	+1.50	10	7152
10:50:37	42.65	42.70	42.65	+1.50	10	7142
10:50:22	42.65	42.70	42.65	+1.50	7	7132
10:50:06	42.65	42.75	42.65	+1.50	6	7125
10:49:28	42.70	42.75	42.70	+1.55	54	7119
10:49:27	42.70	42.75	42.70	+1.55	5	7065
10:48:07	42.70	42.80	42.70	+1.55	180	7060
10:48:06	42.70	42.80	42.80	+1.65	1	6880
10:48:02	42.70	42.75	42.75	+1.60	8	6879
10:48:02	42.65	42.70	42.70	+1.55	1	6871
10:46:58	42.70	42.75	42.70	+1.55	1	6870
10:46:54	42.70	42.75	42.70	+1.55	149	6869
10:45:44	42.65	42.75	42.60	+1.45	2	6720
10:45:44	42.65	42.75	42.65	+1.50	8	6718
10:45:20	42.65	42.75	42.65	+1.50	140	6710
10:45:17	42.65	42.70	42.70	+1.55	1	6570
10:45:11	42.70	42.75	42.70	+1.55	1	6569
10:45:08	42.65	42.70	42.70	+1.55	3	6568
10:44:59	42.65	42.70	42.70	+1.55	9	6565
10:44:59	42.60	42.65	42.65	+1.50	21	6556
10:44:38	42.60	42.65	42.60	+1.45	1	6535
10:44:10	42.60	42.70	42.60	+1.45	1	6534
10:44:04	42.65	42.70	42.65	+1.50	1	6533
10:43:59	42.65	42.70	42.65	+1.50	9	6532
10:43:59	42.65	42.70	42.65	+1.50	140	6523
10:43:49	42.65	42.70	42.70	+1.55	2	6383
10:43:34	42.60	42.65	42.65	+1.50	1	6381
10:43:28	42.60	42.65	42.65	+1.50	1	6380
10:43:00	42.60	42.65	42.65	+1.50	1	6379
10:42:25	42.60	42.70	42.60	+1.45	120	6378
10:41:32	42.65	42.70	42.65	+1.50	4	6258
10:41:31	42.60	42.70	42.60	+1.45	20	6254
10:40:38	42.65	42.80	42.60	+1.45	102	6234
10:40:38	42.65	42.80	42.65	+1.50	8	6132
10:40:34	42.75	42.80	42.75	+1.60	2	6124
10:40:15	42.70	42.75	42.75	+1.60	2	6122
10:40:11	42.65	42.70	42.70	+1.55	10	6120
10:40:11	42.65	42.70	42.70	+1.55	2	6110
10:40:04	42.65	42.70	42.65	+1.50	2	6108
10:39:46	42.65	42.70	42.70	+1.55	1	6106
10:38:58	42.65	42.70	42.70	+1.55	1	6105
10:38:40	42.65	42.70	42.70	+1.55	1	6104
10:38:23	42.60	42.65	42.65	+1.50	1	6103
10:37:12	42.65	42.70	42.65	+1.50	1	6102
10:36:57	42.60	42.65	42.65	+1.50	3	6101
10:36:47	42.60	42.65	42.65	+1.50	1	6098
10:36:42	42.60	42.65	42.65	+1.50	2	6097
10:36:38	42.60	42.65	42.65	+1.50	1	6095
10:35:18	42.55	42.65	42.70	+1.55	5	6094
10:35:18	42.55	42.65	42.65	+1.50	5	6089
10:34:57	42.65	42.70	42.65	+1.50	1	6084
10:34:19	42.50	42.65	42.65	+1.50	1	6083
10:34:16	42.50	42.60	42.60	+1.45	3	6082
10:33:39	42.45	42.55	42.55	+1.40	1	6079
10:33:13	42.45	42.55	42.55	+1.40	1	6078
10:29:28	42.45	42.60	42.40	+1.25	5	6077
10:29:28	42.45	42.60	42.45	+1.30	5	6072
10:29:07	42.50	42.60	42.50	+1.35	1	6067
10:28:52	42.50	42.60	42.50	+1.35	1	6066
10:28:27	42.50	42.60	42.50	+1.35	1	6065
10:28:11	42.50	42.60	42.50	+1.35	1	6064
10:26:41	42.45	42.50	42.50	+1.35	1	6063
10:25:57	42.50	42.55	42.50	+1.35	3	6062
10:25:01	42.45	42.60	42.35	+1.20	19	6059
10:25:01	42.45	42.60	42.40	+1.25	20	6040
10:25:01	42.45	42.60	42.45	+1.30	6	6020
10:24:24	42.50	42.60	42.45	+1.30	15	6014
10:24:24	42.50	42.60	42.50	+1.35	2	5999
10:23:33	42.50	42.55	42.55	+1.40	3	5997
10:22:29	42.50	42.60	42.50	+1.35	4	5994
10:21:09	42.45	42.60	42.45	+1.30	1	5990
10:20:53	42.55	42.60	42.55	+1.40	2	5989
10:20:53	42.45	42.55	42.55	+1.40	2	5987
10:20:27	42.50	42.60	42.50	+1.35	2	5985
10:19:46	42.50	42.55	42.55	+1.40	1	5983
10:18:00	42.45	42.60	42.60	+1.45	1	5982
10:17:14	42.45	42.50	42.50	+1.35	2	5981
10:16:31	42.40	42.45	42.45	+1.30	2	5979
10:15:55	42.40	42.45	42.45	+1.30	1	5977
10:15:43	42.40	42.45	42.45	+1.30	1	5976
10:15:14	42.45	42.50	42.45	+1.30	1	5975
10:15:07	42.40	42.50	42.40	+1.25	43	5974
10:15:07	42.45	42.50	42.45	+1.30	1	5931
10:14:55	42.40	42.45	42.45	+1.30	1	5930
10:14:13	42.40	42.45	42.40	+1.25	1	5929
10:14:07	42.40	42.45	42.40	+1.25	2	5928
10:13:56	42.40	42.50	42.40	+1.25	1	5926
10:12:56	42.35	42.45	42.35	+1.20	23	5925
10:12:56	42.40	42.45	42.40	+1.25	1	5902
10:12:53	42.45	42.50	42.45	+1.30	3	5901
10:12:39	42.40	42.50	42.40	+1.25	2	5898
10:12:11	42.35	42.40	42.40	+1.25	1	5896
10:12:08	42.35	42.40	42.40	+1.25	2	5895
10:12:05	42.35	42.40	42.40	+1.25	6	5893
10:11:42	42.35	42.40	42.40	+1.25	1	5887
10:11:15	42.35	42.40	42.40	+1.25	1	5886
10:11:00	42.40	42.55	42.40	+1.25	17	5885
10:10:44	42.40	42.55	42.55	+1.40	1	5868
10:10:36	42.45	42.55	42.45	+1.30	6	5867
10:10:36	42.45	42.50	42.50	+1.35	2	5861
10:10:20	42.40	42.50	42.50	+1.35	1	5859
10:10:06	42.50	42.55	42.50	+1.35	1	5858
10:10:06	42.40	42.50	42.50	+1.35	4	5857
10:09:54	42.40	42.45	42.45	+1.30	4	5853
10:09:48	42.40	42.45	42.45	+1.30	1	5849
10:09:47	42.40	42.45	42.45	+1.30	3	5848
10:09:26	42.40	42.45	42.45	+1.30	2	5845
10:09:25	42.40	42.45	42.40	+1.25	4	5843
10:09:20	42.40	42.45	42.40	+1.25	1	5839
10:08:45	42.45	42.50	42.45	+1.30	1	5838
10:08:39	42.40	42.45	42.45	+1.30	1	5837
10:08:39	42.45	42.50	42.45	+1.30	1	5836
10:08:30	42.45	42.50	42.45	+1.30	1	5835
10:08:01	42.45	42.60	42.45	+1.30	14	5834
10:08:01	42.50	42.60	42.50	+1.35	13	5820
10:07:48	42.55	42.60	42.55	+1.40	1	5807
10:07:40	42.50	42.60	42.60	+1.45	3	5806
10:07:27	42.55	42.60	42.55	+1.40	1	5803
10:07:05	42.50	42.60	42.60	+1.45	1	5802
10:06:53	42.45	42.60	42.60	+1.45	1	5801
10:06:40	42.50	42.65	42.50	+1.35	17	5800
10:06:40	42.60	42.70	42.55	+1.40	24	5783
10:06:40	42.60	42.70	42.60	+1.45	1	5759
10:06:40	42.60	42.70	42.70	+1.55	1	5758
10:06:12	42.60	42.70	42.70	+1.55	2	5757
10:06:04	42.55	42.65	42.65	+1.50	1	5755
10:06:01	42.65	42.70	42.65	+1.50	2	5754
10:06:01	42.55	42.65	42.65	+1.50	1	5752
10:05:54	42.55	42.65	42.65	+1.50	1	5751
10:05:49	42.60	42.70	42.60	+1.45	11	5750
10:05:42	42.60	42.70	42.70	+1.55	2	5739
10:05:30	42.65	42.80	42.65	+1.50	1	5737
10:05:30	42.60	42.70	42.75	+1.60	10	5736
10:05:30	42.60	42.70	42.70	+1.55	1	5726
10:05:17	42.55	42.70	42.70	+1.55	1	5725
10:05:14	42.60	42.70	42.60	+1.45	2	5724
10:05:10	42.60	42.75	42.60	+1.45	2	5722
10:05:06	42.60	42.70	42.60	+1.45	1	5720
10:05:06	42.60	42.70	42.70	+1.55	3	5719
10:04:58	42.65	42.70	42.65	+1.50	1	5716
10:04:44	42.50	42.70	42.70	+1.55	4	5715
10:04:37	42.55	42.70	42.55	+1.40	7	5711
10:04:37	42.55	42.65	42.65	+1.50	6	5704
10:04:21	42.55	42.70	42.55	+1.40	2	5698
10:04:21	42.55	42.60	42.60	+1.45	1	5696
10:04:16	42.55	42.65	42.65	+1.50	2	5695
10:04:09	42.55	42.60	42.60	+1.45	1	5693
10:04:02	42.55	42.60	42.60	+1.45	3	5692
10:03:46	42.55	42.60	42.55	+1.40	6	5689
10:03:46	42.55	42.60	42.60	+1.45	2	5683
10:03:44	42.55	42.60	42.60	+1.45	1	5681
10:03:23	42.60	42.70	42.60	+1.45	1	5680
10:03:23	42.55	42.65	42.65	+1.50	7	5679
10:03:13	42.55	42.70	42.55	+1.40	1	5672
10:03:07	42.50	42.65	42.65	+1.50	6	5671
10:03:07	42.55	42.60	42.55	+1.40	1	5665
10:03:05	42.50	42.70	42.70	+1.55	1	5664
10:02:57	42.55	42.65	42.55	+1.40	2	5663
10:02:57	42.55	42.60	42.60	+1.45	4	5661
10:02:56	42.55	42.60	42.55	+1.40	1	5657
10:02:27	42.50	42.60	42.50	+1.35	3	5656
10:02:27	42.50	42.60	42.50	+1.35	1	5653
10:02:24	42.50	42.60	42.50	+1.35	1	5652
10:02:08	42.50	42.60	42.50	+1.35	1	5651
10:01:53	42.50	42.65	42.50	+1.35	3	5650
10:01:53	42.55	42.65	42.55	+1.40	12	5647
10:01:53	42.60	42.70	42.60	+1.45	127	5635
10:01:53	42.65	42.70	42.65	+1.50	15	5508
10:01:53	42.70	42.75	42.70	+1.55	6	5493
10:01:01	42.75	42.80	42.75	+1.60	1	5487
10:00:49	42.70	42.80	42.80	+1.65	2	5486
10:00:35	42.65	42.80	42.80	+1.65	2	5484
10:00:21	42.65	42.85	42.65	+1.50	1	5482
10:00:02	42.60	42.65	42.65	+1.50	4	5481
10:00:02	42.60	42.65	42.65	+1.50	1	5477
09:59:49	42.55	42.60	42.60	+1.45	3	5476
09:59:47	42.55	42.60	42.60	+1.45	1	5473
09:59:45	42.55	42.60	42.60	+1.45	2	5472
09:59:27	42.50	42.60	42.60	+1.45	1	5470
09:59:20	42.50	42.60	42.60	+1.45	1	5469
09:59:07	42.60	42.70	42.60	+1.45	1	5468
09:59:07	42.60	42.75	42.60	+1.45	10	5467
09:58:50	42.65	42.75	42.65	+1.50	1	5457
09:58:45	42.65	42.75	42.65	+1.50	7	5456
09:58:45	42.70	42.75	42.70	+1.55	1	5449
09:58:33	42.60	42.80	42.60	+1.45	1	5448
09:58:29	42.65	42.85	42.65	+1.50	1	5447
09:58:29	42.70	42.85	42.70	+1.55	11	5446
09:58:11	42.75	42.95	42.75	+1.60	1	5435
09:58:11	42.80	42.95	42.80	+1.65	104	5434
09:58:11	42.85	43.00	42.85	+1.70	13	5330
09:58:11	42.90	43.00	42.90	+1.75	32	5317
09:57:52	43.00	43.15	43.00	+1.85	104	5285
09:57:52	43.05	43.15	43.00	+1.85	9	5181
09:57:52	43.05	43.15	43.05	+1.90	1	5172
09:57:28	43.05	43.15	43.05	+1.90	1	5171
09:57:28	43.10	43.20	43.10	+1.95	86	5170
09:57:28	43.10	43.20	43.10	+1.95	10	5084
09:57:28	43.20	43.25	43.10	+1.95	2	5074
09:57:28	43.20	43.25	43.15	+2.00	6	5072
09:57:28	43.20	43.25	43.20	+2.05	2	5066
09:57:15	43.20	43.25	43.20	+2.05	2	5064
09:57:10	43.20	43.25	43.20	+2.05	1	5062
09:57:06	43.20	43.25	43.20	+2.05	1	5061
09:57:02	43.20	43.25	43.20	+2.05	3	5060
09:57:00	43.20	43.25	43.20	+2.05	1	5057
09:56:37	43.20	43.25	43.20	+2.05	3	5056
09:56:33	43.20	43.25	43.25	+2.10	7	5053
09:56:08	43.20	43.25	43.25	+2.10	1	5046
09:55:27	43.20	43.25	43.20	+2.05	1	5045
09:55:23	43.20	43.25	43.25	+2.10	1	5044
09:55:07	43.10	43.20	43.20	+2.05	20	5043
09:55:02	43.10	43.15	43.15	+2.00	2	5023
09:55:02	43.05	43.10	43.10	+1.95	4	5021
09:54:56	43.10	43.15	43.10	+1.95	1	5017
09:54:44	43.05	43.10	43.10	+1.95	4	5016
09:54:41	43.00	43.05	43.05	+1.90	3	5012
09:54:22	43.00	43.05	43.00	+1.85	1	5009
09:53:57	42.90	43.00	43.00	+1.85	7	5008
09:53:52	42.90	42.95	42.95	+1.80	9	5001
09:53:27	42.80	42.85	42.85	+1.70	9	4992
09:53:26	42.80	42.85	42.80	+1.65	1	4983
09:52:10	42.85	42.90	42.85	+1.70	6	4982
09:51:53	42.85	42.90	42.85	+1.70	10	4976
09:51:45	42.85	42.90	42.85	+1.70	1	4966
09:51:44	42.85	42.90	42.85	+1.70	1	4965
09:51:38	42.85	42.90	42.85	+1.70	2	4964
09:51:33	42.85	42.90	42.85	+1.70	6	4962
09:51:10	42.90	42.95	42.90	+1.75	23	4956
09:50:22	42.90	42.95	42.90	+1.75	10	4933
09:50:08	42.90	42.95	42.95	+1.80	5	4923
09:49:35	42.90	42.95	42.95	+1.80	1	4918
09:48:29	42.85	42.90	42.90	+1.75	3	4917
09:48:13	42.90	42.95	42.90	+1.75	1	4914
09:48:13	42.90	42.95	42.90	+1.75	1	4913
09:48:10	42.90	42.95	42.90	+1.75	2	4912
09:48:05	42.90	42.95	42.90	+1.75	7	4910
09:47:55	42.90	42.95	42.90	+1.75	5	4903
09:47:50	42.90	43.00	42.90	+1.75	10	4898
09:47:40	42.95	43.00	42.90	+1.75	8	4888
09:47:40	42.95	43.00	42.95	+1.80	2	4880
09:47:20	42.95	43.00	43.00	+1.85	1	4878
09:47:09	42.95	43.00	43.00	+1.85	1	4877
09:47:09	43.00	43.10	43.00	+1.85	1	4876
09:47:07	43.00	43.10	43.00	+1.85	1	4875
09:47:05	43.00	43.10	43.00	+1.85	1	4874
09:47:02	43.00	43.10	43.00	+1.85	1	4873
09:46:54	42.95	43.00	43.00	+1.85	2	4872
09:46:50	42.95	43.00	43.00	+1.85	1	4870
09:46:50	42.95	43.10	42.90	+1.75	4	4869
09:46:50	42.95	43.10	42.95	+1.80	6	4865
09:46:47	43.00	43.10	43.00	+1.85	13	4859
09:46:43	43.00	43.10	43.00	+1.85	1	4846
09:46:37	43.10	43.20	43.10	+1.95	1	4845
09:46:28	43.15	43.25	43.15	+2.00	1	4844
09:46:28	43.20	43.30	43.20	+2.05	90	4843
09:46:28	43.20	43.30	43.20	+2.05	14	4753
09:46:28	43.20	43.30	43.20	+2.05	5	4739
09:46:28	43.20	43.30	43.20	+2.05	10	4734
09:46:25	43.25	43.30	43.20	+2.05	16	4724
09:46:25	43.25	43.30	43.25	+2.10	11	4708
09:46:16	43.30	43.35	43.30	+2.15	2	4697
09:46:16	43.25	43.30	43.30	+2.15	1	4695
09:46:11	43.30	43.35	43.30	+2.15	1	4694
09:46:11	43.30	43.35	43.35	+2.20	1	4693
09:46:10	43.30	43.35	43.30	+2.15	1	4692
09:46:05	43.30	43.35	43.30	+2.15	1	4691
09:46:04	43.25	43.30	43.30	+2.15	1	4690
09:46:01	43.30	43.35	43.30	+2.15	1	4689
09:46:00	43.30	43.35	43.35	+2.20	1	4688
09:45:58	43.25	43.30	43.35	+2.20	2	4687
09:45:58	43.25	43.30	43.30	+2.15	3	4685
09:45:57	43.25	43.30	43.25	+2.10	1	4682
09:45:53	43.25	43.30	43.30	+2.15	1	4681
09:45:52	43.25	43.35	43.35	+2.20	2	4680
09:45:49	43.25	43.35	43.35	+2.20	1	4678
09:45:45	43.25	43.35	43.35	+2.20	1	4677
09:45:45	43.25	43.30	43.30	+2.15	21	4676
09:45:34	43.25	43.30	43.30	+2.15	1	4655
09:45:30	43.20	43.30	43.20	+2.05	1	4654
09:45:26	43.20	43.25	43.25	+2.10	7	4653
09:45:26	43.20	43.25	43.25	+2.10	1	4646
09:45:16	43.10	43.20	43.20	+2.05	2	4645
09:45:13	43.10	43.20	43.10	+1.95	1	4643
09:45:09	43.10	43.20	43.10	+1.95	1	4642
09:45:05	43.20	43.25	43.20	+2.05	1	4641
09:45:01	43.15	43.25	43.15	+2.00	1	4640
09:44:59	43.10	43.15	43.25	+2.10	17	4639
09:44:59	43.10	43.15	43.20	+2.05	20	4622
09:44:59	43.10	43.15	43.15	+2.00	13	4602
09:44:57	43.10	43.15	43.10	+1.95	1	4589
09:44:52	43.10	43.15	43.10	+1.95	1	4588
09:44:52	43.10	43.15	43.10	+1.95	1	4587
09:44:52	43.00	43.10	43.10	+1.95	15	4586
09:44:49	43.05	43.10	43.05	+1.90	1	4571
09:44:49	43.05	43.10	43.05	+1.90	1	4570
09:44:41	43.05	43.10	43.05	+1.90	1	4569
09:44:38	43.05	43.10	43.05	+1.90	2	4568
09:44:36	43.05	43.10	43.05	+1.90	1	4566
09:44:29	43.00	43.05	43.05	+1.90	1	4565
09:44:26	43.00	43.05	43.05	+1.90	2	4564
09:44:26	43.00	43.05	43.00	+1.85	1	4562
09:44:23	42.90	43.00	43.00	+1.85	5	4561
09:44:23	42.90	43.00	43.00	+1.85	10	4556
09:44:17	42.90	43.00	43.00	+1.85	1	4546
09:44:12	42.90	43.00	43.00	+1.85	10	4545
09:44:12	42.95	43.00	42.95	+1.80	1	4535
09:44:09	42.90	42.95	43.00	+1.85	18	4534
09:44:09	42.90	42.95	42.95	+1.80	18	4516
09:44:08	42.95	43.00	42.95	+1.80	3	4498
09:44:02	42.95	43.00	42.95	+1.80	1	4495
09:43:59	42.95	43.00	42.95	+1.80	1	4494
09:43:49	42.85	42.95	42.95	+1.80	12	4493
09:43:43	42.85	42.90	42.90	+1.75	2	4481
09:43:43	42.80	42.90	42.90	+1.75	2	4479
09:43:42	42.80	42.90	42.90	+1.75	2	4477
09:43:37	42.80	42.90	42.90	+1.75	1	4475
09:43:29	42.80	42.85	42.90	+1.75	27	4474
09:43:29	42.80	42.85	42.85	+1.70	23	4447
09:43:02	42.80	42.85	42.90	+1.75	1	4424
09:43:02	42.80	42.85	42.85	+1.70	1	4423
09:42:58	42.75	42.80	42.80	+1.65	3	4422
09:42:52	42.75	42.80	42.80	+1.65	2	4419
09:42:51	42.75	42.80	42.80	+1.65	1	4417
09:42:41	42.80	42.85	42.80	+1.65	7	4416
09:42:38	42.80	42.85	42.85	+1.70	10	4409
09:42:28	42.75	42.80	42.80	+1.65	6	4399
09:42:27	42.75	42.80	42.80	+1.65	1	4393
09:42:13	42.75	42.80	42.80	+1.65	8	4392
09:42:13	42.75	42.80	42.80	+1.65	10	4384
09:42:07	42.75	42.80	42.80	+1.65	5	4374
09:42:05	42.75	42.80	42.80	+1.65	1	4369
09:42:03	42.75	42.80	42.80	+1.65	2	4368
09:41:47	42.75	42.80	42.80	+1.65	1	4366
09:41:39	42.75	42.80	42.80	+1.65	2	4365
09:41:30	42.75	42.80	42.80	+1.65	1	4363
09:41:18	42.75	42.80	42.80	+1.65	3	4362
09:41:13	42.75	42.80	42.80	+1.65	2	4359
09:41:11	42.75	42.80	42.80	+1.65	5	4357
09:41:08	42.75	42.80	42.80	+1.65	1	4352
09:41:03	42.75	42.80	42.80	+1.65	5	4351
09:41:03	42.75	42.80	42.80	+1.65	2	4346
09:40:54	42.75	42.80	42.80	+1.65	5	4344
09:40:49	42.75	42.80	42.80	+1.65	3	4339
09:40:44	42.75	42.80	42.80	+1.65	10	4336
09:40:42	42.75	42.80	42.80	+1.65	2	4326
09:40:41	42.75	42.80	42.80	+1.65	5	4324
09:40:39	42.75	42.80	42.80	+1.65	2	4319
09:40:35	42.75	42.80	42.80	+1.65	2	4317
09:40:27	42.70	42.75	42.75	+1.60	3	4315
09:40:23	42.70	42.80	42.80	+1.65	1	4312
09:40:22	42.75	42.80	42.75	+1.60	1	4311
09:40:22	42.75	42.80	42.75	+1.60	10	4310
09:40:22	42.75	42.80	42.75	+1.60	24	4300
09:40:22	42.70	42.75	42.75	+1.60	1	4276
09:40:17	42.70	42.75	42.75	+1.60	2	4275
09:40:10	42.70	42.75	42.75	+1.60	2	4273
09:40:07	42.75	42.80	42.75	+1.60	3	4271
09:40:07	42.75	42.80	42.75	+1.60	11	4268
09:40:03	42.75	42.80	42.75	+1.60	4	4257
09:40:02	42.75	42.80	42.80	+1.65	1	4253
09:39:55	42.65	42.70	42.75	+1.60	31	4252
09:39:55	42.65	42.70	42.70	+1.55	1	4221
09:39:39	42.70	42.75	42.70	+1.55	94	4220
09:39:39	42.65	42.70	42.70	+1.55	6	4126
09:39:37	42.65	42.70	42.65	+1.50	2	4120
09:39:23	42.65	42.70	42.75	+1.60	8	4118
09:39:23	42.65	42.70	42.70	+1.55	2	4110
09:39:10	42.70	42.75	42.70	+1.55	1	4108
09:39:10	42.65	42.70	42.70	+1.55	9	4107
09:39:07	42.65	42.70	42.70	+1.55	1	4098
09:38:57	42.70	42.75	42.70	+1.55	1	4097
09:38:56	42.70	42.75	42.75	+1.60	1	4096
09:38:51	42.65	42.75	42.75	+1.60	4	4095
09:38:45	42.70	42.75	42.70	+1.55	1	4091
09:38:39	42.65	42.70	42.70	+1.55	1	4090
09:38:35	42.65	42.70	42.70	+1.55	5	4089
09:38:35	42.70	42.75	42.70	+1.55	6	4084
09:38:32	42.70	42.75	42.70	+1.55	2	4078
09:38:31	42.60	42.70	42.70	+1.55	12	4076
09:38:31	42.60	42.70	42.70	+1.55	1	4064
09:38:18	42.60	42.65	42.65	+1.50	5	4063
09:38:03	42.50	42.60	42.60	+1.45	5	4058
09:37:51	42.45	42.60	42.60	+1.45	17	4053
09:37:50	42.40	42.50	42.55	+1.40	32	4036
09:37:50	42.40	42.50	42.50	+1.35	15	4004
09:37:37	42.40	42.50	42.40	+1.25	5	3989
09:37:33	42.35	42.45	42.45	+1.30	11	3984
09:37:25	42.35	42.40	42.40	+1.25	31	3973
09:37:22	42.35	42.40	42.35	+1.20	1	3942
09:37:08	42.35	42.40	42.35	+1.20	5	3941
09:36:47	42.35	42.40	42.35	+1.20	2	3936
09:36:20	42.35	42.45	42.45	+1.30	1	3934
09:36:20	42.45	42.50	42.45	+1.30	5	3933
09:36:16	42.45	42.50	42.45	+1.30	10	3928
09:36:05	42.45	42.50	42.45	+1.30	1	3918
09:35:58	42.45	42.50	42.45	+1.30	1	3917
09:35:56	42.45	42.50	42.50	+1.35	2	3916
09:35:51	42.45	42.50	42.45	+1.30	3	3914
09:35:48	42.45	42.50	42.45	+1.30	1	3911
09:35:31	42.45	42.50	42.45	+1.30	1	3910
09:35:23	42.30	42.45	42.45	+1.30	4	3909
09:35:20	42.40	42.45	42.40	+1.25	2	3905
09:35:08	42.30	42.40	42.40	+1.25	11	3903
09:35:06	42.30	42.40	42.40	+1.25	1	3892
09:34:53	42.30	42.45	42.50	+1.35	2	3891
09:34:53	42.30	42.45	42.45	+1.30	1	3889
09:34:51	42.45	42.50	42.45	+1.30	2	3888
09:34:46	42.30	42.45	42.45	+1.30	1	3886
09:34:42	42.45	42.50	42.45	+1.30	1	3885
09:34:40	42.45	42.50	42.50	+1.35	1	3884
09:34:39	42.45	42.50	42.45	+1.30	1	3883
09:34:34	42.40	42.45	42.45	+1.30	1	3882
09:34:04	42.30	42.50	42.50	+1.35	2	3881
09:33:58	42.35	42.50	42.50	+1.35	2	3879
09:33:53	42.45	42.55	42.45	+1.30	10	3877
09:33:51	42.45	42.50	42.50	+1.35	7	3867
09:33:51	42.50	42.55	42.50	+1.35	3	3860
09:33:44	42.45	42.50	42.50	+1.35	1	3857
09:33:44	42.50	42.55	42.50	+1.35	1	3856
09:33:39	42.45	42.50	42.50	+1.35	21	3855
09:33:28	42.40	42.45	42.45	+1.30	5	3834
09:33:28	42.35	42.45	42.45	+1.30	12	3829
09:33:25	42.30	42.35	42.35	+1.20	1	3817
09:33:25	42.25	42.30	42.30	+1.15	3	3816
09:33:20	42.25	42.40	42.40	+1.25	21	3813
09:33:08	42.20	42.25	42.35	+1.20	26	3792
09:33:08	42.20	42.25	42.30	+1.15	6	3766
09:33:08	42.20	42.25	42.25	+1.10	4	3760
09:32:23	42.15	42.25	42.25	+1.10	4	3756
09:32:04	42.15	42.20	42.20	+1.05	4	3752
09:31:40	42.15	42.20	42.20	+1.05	19	3748
09:31:21	42.20	42.25	42.20	+1.05	1	3729
09:31:18	42.20	42.25	42.20	+1.05	3	3728
09:31:16	42.20	42.25	42.20	+1.05	1	3725
09:31:15	42.20	42.25	42.20	+1.05	1	3724
09:30:54	42.20	42.25	42.20	+1.05	2	3723
09:30:50	42.15	42.20	42.20	+1.05	3	3721
09:30:39	42.15	42.20	42.15	+1.00	6	3718
09:30:30	42.20	42.25	42.20	+1.05	5	3712
09:30:24	42.15	42.20	42.20	+1.05	2	3707
09:29:38	42.20	42.25	42.20	+1.05	1	3705
09:29:32	42.20	42.25	42.20	+1.05	1	3704
09:29:30	42.20	42.25	42.20	+1.05	2	3703
09:29:17	42.20	42.25	42.20	+1.05	1	3701
09:29:15	42.20	42.25	42.20	+1.05	1	3700
09:29:09	42.20	42.25	42.20	+1.05	8	3699
09:28:52	42.20	42.25	42.20	+1.05	1	3691
09:28:43	42.20	42.30	42.20	+1.05	1	3690
09:28:40	42.25	42.30	42.25	+1.10	4	3689
09:28:28	42.25	42.30	42.30	+1.15	2	3685
09:28:23	42.30	42.35	42.30	+1.15	1	3683
09:28:20	42.25	42.30	42.30	+1.15	4	3682
09:28:15	42.25	42.30	42.30	+1.15	1	3678
09:27:55	42.25	42.30	42.30	+1.15	3	3677
09:27:49	42.25	42.30	42.30	+1.15	3	3674
09:27:48	42.20	42.25	42.25	+1.10	1	3671
09:27:46	42.25	42.30	42.25	+1.10	2	3670
09:27:34	42.20	42.25	42.25	+1.10	1	3668
09:27:32	42.20	42.30	42.30	+1.15	4	3667
09:27:24	42.15	42.20	42.20	+1.05	1	3663
09:27:24	42.20	42.30	42.20	+1.05	9	3662
09:27:07	42.20	42.30	42.30	+1.15	1	3653
09:26:58	42.20	42.25	42.25	+1.10	1	3652
09:26:58	42.15	42.20	42.35	+1.20	14	3651
09:26:58	42.15	42.20	42.30	+1.15	25	3637
09:26:58	42.15	42.20	42.25	+1.10	5	3612
09:26:58	42.15	42.20	42.20	+1.05	3	3607
09:26:50	42.10	42.15	42.15	+1.00	1	3604
09:26:37	42.10	42.15	42.15	+1.00	1	3603
09:26:33	42.10	42.20	42.20	+1.05	11	3602
09:26:26	42.10	42.15	42.20	+1.05	9	3591
09:26:26	42.10	42.15	42.15	+1.00	1	3582
09:26:01	42.10	42.20	42.20	+1.05	1	3581
09:26:00	42.10	42.20	42.20	+1.05	2	3580
09:25:54	42.20	42.25	42.20	+1.05	1	3578
09:25:53	42.15	42.25	42.25	+1.10	6	3577
09:25:53	42.10	42.15	42.20	+1.05	25	3571
09:25:53	42.10	42.15	42.15	+1.00	2	3546
09:25:48	42.10	42.15	42.10	+0.95	1	3544
09:25:44	42.10	42.15	42.10	+0.95	1	3543
09:25:29	42.10	42.15	42.15	+1.00	5	3542
09:25:25	42.10	42.15	42.10	+0.95	1	3537
09:25:15	42.15	42.20	42.15	+1.00	1	3536
09:25:05	42.10	42.20	42.10	+0.95	49	3535
09:25:05	42.10	42.20	42.10	+0.95	1	3486
09:25:04	42.10	42.20	42.20	+1.05	1	3485
09:24:49	42.00	42.15	42.20	+1.05	9	3484
09:24:49	42.00	42.15	42.15	+1.00	1	3475
09:24:46	42.10	42.20	42.10	+0.95	1	3474
09:24:39	42.15	42.20	42.15	+1.00	2	3473
09:24:39	42.15	42.20	42.15	+1.00	1	3471
09:24:38	42.00	42.15	42.15	+1.00	1	3470
09:24:38	42.10	42.20	42.00	+0.85	13	3469
09:24:38	42.10	42.20	42.05	+0.90	3	3456
09:24:38	42.10	42.20	42.10	+0.95	24	3453
09:24:32	42.15	42.20	42.15	+1.00	1	3429
09:24:30	42.10	42.15	42.20	+1.05	1	3428
09:24:30	42.10	42.15	42.15	+1.00	1	3427
09:24:19	42.15	42.20	42.15	+1.00	1	3426
09:24:10	42.15	42.20	42.15	+1.00	1	3425
09:24:06	42.10	42.20	42.10	+0.95	2	3424
09:24:06	42.15	42.20	42.15	+1.00	1	3422
09:23:55	42.15	42.20	42.15	+1.00	1	3421
09:23:55	42.15	42.20	42.20	+1.05	7	3420
09:23:55	42.10	42.15	42.15	+1.00	11	3413
09:23:54	42.05	42.10	42.10	+0.95	5	3402
09:23:25	42.00	42.15	42.00	+0.85	2	3397
09:23:06	41.90	42.00	42.10	+0.95	2	3395
09:23:06	41.90	42.00	42.05	+0.90	1	3393
09:23:06	41.90	42.00	42.00	+0.85	2	3392
09:22:50	41.85	41.95	42.00	+0.85	4	3390
09:22:50	41.85	41.95	41.95	+0.80	2	3386
09:22:40	41.85	41.95	41.95	+0.80	3	3384
09:22:33	41.80	41.95	41.95	+0.80	20	3381
09:22:26	41.80	41.85	41.85	+0.70	1	3361
09:22:26	41.85	42.00	41.85	+0.70	2	3360
09:22:25	41.85	41.95	41.95	+0.80	1	3358
09:22:23	41.70	41.90	41.95	+0.80	15	3357
09:22:23	41.70	41.90	41.90	+0.75	5	3342
09:22:19	41.90	41.95	41.90	+0.75	1	3337
09:22:19	41.90	41.95	41.90	+0.75	10	3336
09:22:13	41.65	41.90	41.90	+0.75	9	3326
09:22:07	41.85	41.90	41.85	+0.70	10	3317
09:22:07	41.85	41.90	41.85	+0.70	2	3307
09:22:06	41.85	41.90	41.85	+0.70	1	3305
09:22:05	41.80	41.85	41.85	+0.70	7	3304
09:21:59	41.80	41.85	41.80	+0.65	15	3297
09:21:56	41.60	41.80	41.80	+0.65	5	3282
09:21:51	41.75	41.80	41.75	+0.60	10	3277
09:21:41	41.75	41.85	41.75	+0.60	5	3267
09:21:41	41.75	41.85	41.75	+0.60	30	3262
09:21:35	41.60	41.70	41.75	+0.60	1	3232
09:21:35	41.60	41.70	41.70	+0.55	4	3231
09:21:15	41.65	41.75	41.60	+0.45	16	3227
09:21:15	41.65	41.75	41.65	+0.50	4	3211
09:21:15	41.70	41.75	41.70	+0.55	4	3207
09:21:05	41.70	41.80	41.85	+0.70	3	3203
09:21:05	41.70	41.80	41.80	+0.65	3	3200
09:20:47	41.65	41.70	41.70	+0.55	2	3197
09:20:43	41.80	41.85	41.80	+0.65	2	3195
09:20:43	41.80	41.85	41.80	+0.65	1	3193
09:20:43	41.65	41.70	41.75	+0.60	3	3192
09:20:43	41.65	41.70	41.70	+0.55	4	3189
09:20:38	41.70	41.75	41.70	+0.55	2	3185
09:20:38	41.70	41.75	41.70	+0.55	8	3183
09:20:23	41.70	41.75	41.60	+0.45	2	3175
09:20:23	41.70	41.75	41.70	+0.55	1	3173
09:20:04	41.60	41.80	41.80	+0.65	3	3172
09:20:04	41.75	41.85	41.70	+0.55	5	3169
09:20:04	41.75	41.85	41.75	+0.60	10	3164
09:19:53	41.80	41.85	41.80	+0.65	20	3154
09:19:47	41.75	41.85	41.85	+0.70	3	3134
09:19:46	41.70	41.75	41.75	+0.60	3	3131
09:19:46	41.70	41.75	41.75	+0.60	3	3128
09:19:34	41.60	41.70	41.70	+0.55	2	3125
09:19:33	41.60	41.70	41.70	+0.55	1	3123
09:19:27	41.60	41.70	41.70	+0.55	2	3122
09:19:27	41.65	41.70	41.65	+0.50	2	3120
09:19:20	41.65	41.70	41.65	+0.50	1	3118
09:19:13	41.60	41.65	41.65	+0.50	15	3117
09:19:07	41.50	41.60	41.60	+0.45	4	3102
09:18:22	41.55	41.60	41.55	+0.40	6	3098
09:18:22	41.55	41.60	41.55	+0.40	7	3092
09:18:18	41.45	41.60	41.60	+0.45	1	3085
09:18:18	41.55	41.60	41.55	+0.40	1	3084
09:18:17	41.40	41.55	41.55	+0.40	2	3083
09:18:15	41.45	41.55	41.45	+0.30	47	3081
09:18:15	41.50	41.60	41.50	+0.35	49	3034
09:18:15	41.55	41.60	41.55	+0.40	1	2985
09:18:01	41.60	41.70	41.55	+0.40	16	2984
09:18:01	41.60	41.70	41.60	+0.45	1	2968
09:18:01	41.65	41.70	41.65	+0.50	9	2967
09:18:00	41.65	41.70	41.65	+0.50	4	2958
09:18:00	41.65	41.70	41.65	+0.50	4	2954
09:17:45	41.55	41.60	41.60	+0.45	3	2950
09:17:45	41.60	41.70	41.60	+0.45	1	2947
09:17:41	41.60	41.70	41.60	+0.45	4	2946
09:17:37	41.60	41.70	41.60	+0.45	1	2942
09:17:36	41.60	41.70	41.60	+0.45	4	2941
09:17:29	41.60	41.70	41.60	+0.45	4	2937
09:17:24	41.60	41.70	41.60	+0.45	2	2933
09:17:22	41.65	41.70	41.60	+0.45	1	2931
09:17:22	41.65	41.70	41.65	+0.50	3	2930
09:16:55	41.60	41.65	41.65	+0.50	3	2927
09:16:26	41.60	41.65	41.55	+0.40	12	2924
09:16:26	41.60	41.65	41.60	+0.45	11	2912
09:16:16	41.55	41.60	41.60	+0.45	6	2901
09:16:14	41.55	41.60	41.60	+0.45	1	2895
09:16:09	41.55	41.60	41.55	+0.40	2	2894
09:16:01	41.55	41.60	41.55	+0.40	2	2892
09:15:53	41.55	41.60	41.60	+0.45	1	2890
09:15:44	41.55	41.60	41.55	+0.40	2	2889
09:15:40	41.55	41.60	41.60	+0.45	1	2887
09:15:24	41.55	41.60	41.60	+0.45	3	2886
09:15:04	41.55	41.60	41.55	+0.40	1	2883
09:14:31	41.55	41.70	41.50	+0.35	3	2882
09:14:31	41.55	41.70	41.55	+0.40	29	2879
09:14:31	41.55	41.60	41.60	+0.45	3	2850
09:14:27	41.55	41.60	41.55	+0.40	1	2847
09:14:26	41.55	41.60	41.60	+0.45	1	2846
09:14:22	41.55	41.60	41.60	+0.45	5	2845
09:14:00	41.60	41.65	41.60	+0.45	3	2840
09:13:57	41.55	41.65	41.55	+0.40	1	2837
09:13:57	41.55	41.65	41.55	+0.40	17	2836
09:13:46	41.55	41.65	41.65	+0.50	5	2819
09:13:38	41.50	41.60	41.50	+0.35	2	2814
09:13:31	41.55	41.60	41.55	+0.40	1	2812
09:13:24	41.60	41.70	41.60	+0.45	2	2811
09:13:22	41.50	41.70	41.50	+0.35	6	2809
09:13:22	41.55	41.70	41.50	+0.35	27	2803
09:13:22	41.55	41.70	41.55	+0.40	5	2776
09:13:22	41.55	41.70	41.55	+0.40	10	2771
09:13:20	41.55	41.65	41.65	+0.50	1	2761
09:13:19	41.55	41.65	41.55	+0.40	3	2760
09:13:19	41.60	41.70	41.60	+0.45	18	2757
09:13:19	41.65	41.70	41.65	+0.50	12	2739
09:13:16	41.70	41.80	41.70	+0.55	3	2727
09:13:14	41.75	41.80	41.70	+0.55	4	2724
09:13:14	41.75	41.80	41.75	+0.60	6	2720
09:13:12	41.75	41.80	41.80	+0.65	1	2714
09:13:05	41.70	41.75	41.75	+0.60	1	2713
09:13:05	41.70	41.75	41.75	+0.60	4	2712
09:12:57	41.70	41.75	41.75	+0.60	2	2708
09:12:54	41.70	41.75	41.75	+0.60	1	2706
09:12:47	41.70	41.75	41.75	+0.60	1	2705
09:12:33	41.70	41.75	41.70	+0.55	1	2704
09:12:27	41.70	41.75	41.75	+0.60	1	2703
09:12:16	41.65	41.70	41.70	+0.55	1	2702
09:12:15	41.65	41.70	41.70	+0.55	1	2701
09:11:42	41.75	41.80	41.75	+0.60	1	2700
09:11:33	41.75	41.85	41.75	+0.60	1	2699
09:11:33	41.65	41.85	41.85	+0.70	5	2698
09:11:31	41.75	41.90	41.70	+0.55	11	2693
09:11:31	41.75	41.90	41.75	+0.60	19	2682
09:11:31	41.80	41.90	41.80	+0.65	10	2663
09:11:24	41.75	41.90	41.75	+0.60	1	2653
09:11:17	41.75	41.90	41.75	+0.60	1	2652
09:11:05	41.80	41.95	41.80	+0.65	21	2651
09:11:05	41.85	42.00	41.85	+0.70	13	2630
09:11:05	41.90	42.00	41.90	+0.75	18	2617
09:10:49	41.90	42.10	41.90	+0.75	1	2599
09:10:41	41.95	42.20	41.95	+0.80	5	2598
09:10:41	41.90	42.15	42.15	+1.00	3	2593
09:10:40	41.85	42.10	42.10	+0.95	1	2590
09:10:39	41.90	42.10	41.90	+0.75	1	2589
09:10:39	42.05	42.10	42.05	+0.90	2	2588
09:10:27	42.20	42.25	42.20	+1.05	1	2586
09:10:27	41.85	42.20	42.20	+1.05	4	2585
09:10:27	41.85	42.10	42.10	+0.95	2	2581
09:10:27	41.85	42.10	41.85	+0.70	1	2579
09:10:27	41.90	42.15	41.90	+0.75	18	2578
09:10:27	41.95	42.20	41.95	+0.80	13	2560
09:10:27	42.00	42.20	41.95	+0.80	13	2547
09:10:27	42.00	42.20	42.00	+0.85	19	2534
09:10:27	42.05	42.25	42.05	+0.90	9	2515
09:10:27	42.15	42.30	42.10	+0.95	11	2506
09:10:27	42.15	42.30	42.15	+1.00	6	2495
09:10:17	42.10	42.30	42.30	+1.15	10	2489
09:10:16	42.20	42.30	42.15	+1.00	1	2479
09:10:16	42.20	42.30	42.20	+1.05	1	2478
09:10:07	42.10	42.20	42.20	+1.05	12	2477
09:10:07	42.15	42.20	42.20	+1.05	5	2465
09:10:06	42.10	42.15	42.15	+1.00	4	2460
09:10:06	42.10	42.15	42.15	+1.00	20	2456
09:09:48	42.05	42.10	42.10	+0.95	11	2436
09:09:38	42.00	42.05	42.05	+0.90	3	2425
09:09:33	42.00	42.05	42.05	+0.90	1	2422
09:09:28	42.05	42.10	42.05	+0.90	4	2421
09:09:21	42.05	42.10	42.05	+0.90	1	2417
09:09:15	42.00	42.05	42.05	+0.90	1	2416
09:09:04	42.05	42.10	42.05	+0.90	1	2415
09:09:03	42.05	42.15	42.00	+0.85	2	2414
09:09:03	42.05	42.15	42.05	+0.90	3	2412
09:09:03	42.00	42.10	42.10	+0.95	4	2409
09:09:02	42.00	42.10	42.00	+0.85	1	2405
09:09:02	42.05	42.10	42.05	+0.90	1	2404
09:08:55	42.00	42.05	42.05	+0.90	5	2403
09:08:50	42.00	42.10	42.00	+0.85	2	2398
09:08:45	42.00	42.05	42.05	+0.90	3	2396
09:08:43	42.00	42.05	42.00	+0.85	2	2393
09:08:36	42.00	42.05	42.00	+0.85	1	2391
09:08:34	42.00	42.10	42.00	+0.85	2	2390
09:08:34	42.00	42.10	42.00	+0.85	1	2388
09:08:32	42.00	42.05	42.05	+0.90	1	2387
09:08:27	42.00	42.10	42.00	+0.85	4	2386
09:08:26	42.00	42.10	42.00	+0.85	1	2382
09:08:25	42.00	42.10	42.00	+0.85	2	2381
09:08:23	42.10	42.20	42.10	+0.95	1	2379
09:08:19	42.05	42.20	42.20	+1.05	1	2378
09:08:19	42.05	42.20	42.05	+0.90	2	2377
09:08:18	42.00	42.10	42.15	+1.00	3	2375
09:08:18	42.00	42.10	42.10	+0.95	2	2372
09:08:17	42.00	42.10	42.10	+0.95	2	2370
09:08:15	42.00	42.10	42.00	+0.85	4	2368
09:08:05	41.95	42.00	42.00	+0.85	15	2364
09:08:05	41.90	42.00	42.00	+0.85	10	2349
09:08:03	41.95	42.00	41.90	+0.75	1	2339
09:08:03	41.95	42.00	41.95	+0.80	2	2338
09:08:01	41.90	41.95	41.95	+0.80	6	2336
09:08:01	41.90	41.95	41.95	+0.80	3	2330
09:08:01	41.90	41.95	41.90	+0.75	1	2327
09:07:57	41.90	41.95	41.95	+0.80	5	2326
09:07:56	41.90	41.95	41.90	+0.75	1	2321
09:07:50	41.85	41.90	41.90	+0.75	5	2320
09:07:43	41.75	41.85	41.85	+0.70	13	2315
09:07:42	41.80	41.85	41.80	+0.65	1	2302
09:07:36	41.75	41.80	41.80	+0.65	30	2301
09:07:35	41.65	41.70	41.70	+0.55	1	2271
09:07:35	41.70	41.80	41.70	+0.55	1	2270
09:07:35	41.65	41.80	41.65	+0.50	2	2269
09:07:35	41.60	41.65	41.65	+0.50	457	2267
09:07:35	41.60	41.65	41.65	+0.50	1	1810
09:07:35	41.70	41.80	41.65	+0.50	1	1809
09:07:35	41.70	41.80	41.70	+0.55	1	1808
09:07:30	41.70	41.80	41.70	+0.55	2	1807
09:07:30	41.70	41.80	41.70	+0.55	2	1805
09:07:30	41.75	41.80	41.70	+0.55	6	1803
09:07:30	41.75	41.80	41.75	+0.60	4	1797
09:07:27	41.70	41.75	41.75	+0.60	7	1793
09:07:14	41.70	41.75	41.70	+0.55	1	1786
09:07:11	41.70	41.75	41.70	+0.55	1	1785
09:07:07	41.70	41.75	41.70	+0.55	1	1784
09:06:59	41.70	41.75	41.70	+0.55	2	1783
09:06:56	41.70	41.75	41.75	+0.60	1	1781
09:06:48	41.70	41.75	41.75	+0.60	3	1780
09:06:45	41.65	41.70	41.70	+0.55	4	1777
09:06:45	41.70	41.80	41.70	+0.55	4	1773
09:06:43	41.70	41.75	41.75	+0.60	5	1769
09:06:43	41.60	41.70	41.70	+0.55	7	1764
09:06:43	41.60	41.65	41.65	+0.50	1	1757
09:06:41	41.60	41.70	41.70	+0.55	5	1756
09:06:32	41.70	41.75	41.70	+0.55	1	1751
09:06:32	41.60	41.70	41.70	+0.55	1	1750
09:06:30	41.65	41.75	41.60	+0.45	3	1749
09:06:30	41.65	41.75	41.65	+0.50	1	1746
09:06:22	41.70	41.75	41.70	+0.55	5	1745
09:06:21	41.70	41.80	41.60	+0.45	488	1740
09:06:21	41.70	41.80	41.65	+0.50	1	1252
09:06:21	41.70	41.80	41.70	+0.55	1	1251
09:06:21	41.70	41.75	41.75	+0.60	1	1250
09:06:18	41.60	41.75	41.80	+0.65	3	1249
09:06:18	41.60	41.75	41.75	+0.60	7	1246
09:06:15	41.60	41.65	41.65	+0.50	1	1239
09:06:12	41.60	41.70	41.70	+0.55	5	1238
09:06:09	41.65	41.70	41.65	+0.50	4	1233
09:06:04	41.60	41.70	41.70	+0.55	1	1229
09:06:04	41.60	41.70	41.70	+0.55	1	1228
09:05:55	41.55	41.75	41.75	+0.60	1	1227
09:05:54	41.65	41.75	41.60	+0.45	12	1226
09:05:54	41.65	41.75	41.65	+0.50	4	1214
09:05:53	41.65	41.75	41.75	+0.60	2	1210
09:05:48	41.65	41.75	41.65	+0.50	1	1208
09:05:47	41.70	41.75	41.75	+0.60	1	1207
09:05:41	41.65	41.70	41.70	+0.55	25	1206
09:05:41	41.65	41.70	41.70	+0.55	3	1181
09:05:38	41.65	41.70	41.60	+0.45	2	1178
09:05:38	41.65	41.70	41.65	+0.50	18	1176
09:05:38	41.65	41.70	41.65	+0.50	3	1158
09:05:31	41.65	41.70	41.65	+0.50	1	1155
09:05:30	41.65	41.70	41.65	+0.50	1	1154
09:05:24	41.60	41.65	41.65	+0.50	1	1153
09:05:23	41.65	41.70	41.65	+0.50	1	1152
09:05:21	41.65	41.70	41.65	+0.50	1	1151
09:05:20	41.60	41.65	41.65	+0.50	2	1150
09:05:20	41.60	41.65	41.65	+0.50	1	1148
09:05:15	41.60	41.65	41.65	+0.50	1	1147
09:05:11	41.60	41.65	41.65	+0.50	3	1146
09:05:08	41.60	41.65	41.65	+0.50	1	1143
09:05:01	41.65	41.70	41.65	+0.50	2	1142
09:04:57	41.65	41.70	41.65	+0.50	1	1140
09:04:51	41.55	41.60	41.60	+0.45	6	1139
09:04:49	41.65	41.70	41.60	+0.45	1	1133
09:04:49	41.65	41.70	41.65	+0.50	2	1132
09:04:48	41.60	41.65	41.65	+0.50	8	1130
09:04:40	41.50	41.65	41.65	+0.50	1	1122
09:04:39	41.50	41.60	41.60	+0.45	2	1121
09:04:29	41.50	41.60	41.60	+0.45	13	1119
09:04:29	41.50	41.55	41.60	+0.45	11	1106
09:04:29	41.50	41.55	41.55	+0.40	9	1095
09:04:28	41.50	41.55	41.55	+0.40	1	1086
09:04:28	41.50	41.55	41.55	+0.40	1	1085
09:04:22	41.40	41.50	41.50	+0.35	1	1084
09:04:17	41.40	41.50	41.55	+0.40	1	1083
09:04:17	41.40	41.50	41.50	+0.35	2	1082
09:04:11	41.35	41.55	41.55	+0.40	1	1080
09:04:10	41.35	41.50	41.55	+0.40	1	1079
09:04:10	41.35	41.50	41.50	+0.35	1	1078
09:04:10	41.50	41.55	41.50	+0.35	16	1077
09:04:05	41.50	41.55	41.55	+0.40	1	1061
09:04:02	41.50	41.55	41.55	+0.40	1	1060
09:04:02	41.55	41.60	41.55	+0.40	1	1059
09:04:02	41.55	41.60	41.55	+0.40	1	1058
09:03:58	41.55	41.60	41.55	+0.40	16	1057
09:03:58	41.50	41.55	41.55	+0.40	1	1041
09:03:55	41.55	41.60	41.55	+0.40	1	1040
09:03:53	41.45	41.50	41.50	+0.35	2	1039
09:03:50	41.55	41.60	41.55	+0.40	2	1037
09:03:50	41.40	41.50	41.55	+0.40	7	1035
09:03:50	41.40	41.50	41.50	+0.35	1	1028
09:03:48	41.40	41.50	41.50	+0.35	1	1027
09:03:48	41.50	41.55	41.50	+0.35	1	1026
09:03:42	41.50	41.55	41.50	+0.35	1	1025
09:03:38	41.35	41.45	41.45	+0.30	1	1024
09:03:37	41.40	41.55	41.35	+0.20	2	1023
09:03:37	41.40	41.55	41.40	+0.25	3	1021
09:03:37	41.40	41.50	41.50	+0.35	3	1018
09:03:32	41.40	41.45	41.45	+0.30	1	1015
09:03:29	41.40	41.50	41.50	+0.35	4	1014
09:03:24	41.35	41.50	41.35	+0.20	1	1010
09:03:18	41.30	41.45	41.45	+0.30	4	1009
09:03:17	41.25	41.40	41.40	+0.25	5	1005
09:03:17	41.20	41.35	41.35	+0.20	6	1000
09:03:17	41.20	41.30	41.30	+0.15	4	994
09:03:17	41.15	41.25	41.25	+0.10	8	990
09:03:17	41.10	41.15	41.15	0	444	982
09:03:16	41.20	41.25	41.15	0	5	538
09:03:16	41.20	41.25	41.20	+0.05	1	533
09:03:12	41.15	41.20	41.20	+0.05	1	532
09:03:11	41.15	41.20	41.20	+0.05	1	531
09:03:02	41.20	41.25	41.20	+0.05	4	530
09:03:02	41.10	41.20	41.20	+0.05	6	526
09:03:02	41.15	41.20	41.15	0	8	520
09:03:01	41.15	41.20	41.20	+0.05	1	512
09:02:54	41.15	41.20	41.20	+0.05	2	511
09:02:52	41.10	41.15	41.15	0	1	509
09:02:46	41.10	41.15	41.15	0	6	508
09:02:46	41.10	41.15	41.15	0	3	502
09:02:37	41.05	41.10	41.10	-0.05	3	499
09:02:32	41.05	41.10	41.10	-0.05	1	496
09:02:30	41.05	41.10	41.05	-0.10	1	495
09:02:24	41.05	41.10	41.05	-0.10	1	494
09:02:24	41.05	41.10	41.10	-0.05	1	493
09:02:20	41.05	41.10	41.10	-0.05	5	492
09:02:17	41.05	41.15	41.15	0	2	487
09:02:16	41.10	41.15	41.10	-0.05	2	485
09:02:15	41.15	41.20	41.15	0	1	483
09:02:07	41.20	41.25	41.20	+0.05	12	482
09:02:07	41.20	41.25	41.20	+0.05	5	470
09:01:52	41.15	41.20	41.20	+0.05	4	465
09:01:47	41.05	41.10	41.10	-0.05	2	461
09:01:42	41.00	41.15	41.20	+0.05	8	459
09:01:42	41.00	41.15	41.15	0	2	451
09:01:42	41.00	41.15	41.15	0	1	449
09:01:37	41.05	41.15	41.15	0	3	448
09:01:36	41.00	41.10	41.10	-0.05	2	445
09:01:36	41.00	41.10	41.10	-0.05	15	443
09:01:32	41.00	41.10	41.00	-0.15	3	428
09:01:29	40.95	41.00	41.00	-0.15	1	425
09:01:28	40.90	41.00	41.00	-0.15	11	424
09:01:18	40.65	40.85	41.00	-0.15	4	413
09:01:18	40.65	40.85	40.95	-0.20	7	409
09:01:18	40.65	40.85	40.90	-0.25	6	402
09:01:18	40.65	40.85	40.85	-0.30	3	396
09:01:13	40.75	40.90	40.75	-0.40	3	393
09:01:11	40.85	40.95	40.85	-0.30	1	390
09:01:09	40.70	40.95	40.70	-0.45	5	389
09:01:09	40.80	40.95	40.80	-0.35	1	384
09:01:04	40.85	40.95	40.85	-0.30	1	383
09:01:04	40.80	40.95	40.80	-0.35	6	382
09:01:00	40.80	40.95	40.95	-0.20	1	376
09:00:54	40.80	41.15	41.15	0	1	375
09:00:53	41.10	41.15	41.10	-0.05	1	374
09:00:51	40.95	41.15	40.95	-0.20	27	373
09:00:51	41.00	41.15	41.00	-0.15	29	346
09:00:51	41.00	41.15	41.00	-0.15	1	317
09:00:46	41.05	41.20	41.05	-0.10	1	316
09:00:46	41.05	41.20	41.05	-0.10	5	315
09:00:46	41.05	41.20	41.05	-0.10	4	310
09:00:46	41.05	41.20	41.05	-0.10	7	306
09:00:46	41.10	41.20	41.10	-0.05	9	299
09:00:46	41.15	41.20	41.15	0	6	290
09:00:45	41.15	41.20	41.15	0	1	284
09:00:45	41.15	41.20	41.20	+0.05	1	283
09:00:44	41.15	41.20	41.15	0	5	282
09:00:41	41.15	41.20	41.20	+0.05	2	277
09:00:36	41.15	41.20	41.20	+0.05	1	275
09:00:32	41.15	41.25	41.25	+0.10	1	274
09:00:30	41.20	41.25	41.20	+0.05	13	273
09:00:28	41.20	41.25	41.25	+0.10	1	260
09:00:24	41.25	41.30	41.25	+0.10	9	259
09:00:17	41.30	41.40	41.30	+0.15	1	250
09:00:16	41.30	41.40	41.30	+0.15	21	249
09:00:16	41.30	41.40	41.30	+0.15	30	228
09:00:16	--	--	41.30	+0.15	198	198

　

其他人也逛...

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶 - 軍事戰術版

DJI OSMO POCKET 4 全能套裝

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值100,000元

【享樂券】全家虛擬禮物卡50元

NWT威技 10L WiFi智慧除濕機 WDH-10EN

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

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

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

Roborock 石頭科技石頭掃地機器人 Qrevo C

MyCard 3290點虛擬點數卡

MyCard 5000點虛擬點數卡

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

POCO X8 Pro 8G/256G

鴻海第2季營收攀歷年同期新高　...

台積電法說會7/16登場　聚焦全...

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

‧資本市場熱　金融三業前5月大賺...
‧荷莫茲海峽出口恢復　OPEC+同意...
‧專家：記憶體邁入超級循環　新...

加密貨幣

比特幣BTC	62652.58	107.45	0.17%
以太幣ETH	1769.87	13.29	0.76%
瑞波幣XRP	1.14	0.01	0.54%
比特幣現金BCH	237.73	8.49	3.70%
萊特幣LTC	45.37	0.57	1.27%
卡達幣ADA	0.188572	0.01	4.81%
波場幣TRX	0.329350	0.01	2.00%
恆星幣XLM	0.200100	0.00	-1.88%

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。