漲幅排行：1 吉　茂 44.00 +4.002 達　能 18.70 +1.703 穎　崴 1,875.00 +170.00

跌幅排行：1 昇　貿 116.00 -12.502 禾榮科 750.00 -60.003 佳　能 85.90 -6.60

漲停排行：1 吉　茂 44.00 +4.002 達　能 18.70 +1.703 穎　崴 1,875.00 +170.00

跌停排行：1 昇　貿 116.00 -12.50

最新台積電ADR18日上漲5.85美元漲幅2.23%折台股1617.59元熱門聯準會降息利多不敵美經濟疑慮國際油價走跌

更新報價

盛　群 (6202) 半導體業上市聯電集團

43.10 ▲+0.70 +1.65% 1.66億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.70	3,856	43.10	2	43.15	15	43.00	43.90	42.65	42.40

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	43.10	43.15	43.10	+0.70	3	3856
13:30:00	43.00	43.10	43.10	+0.70	210	3853
13:24:53	42.95	43.00	43.00	+0.60	1	3643
13:24:45	42.95	43.00	42.95	+0.55	2	3642
13:24:40	42.95	43.00	43.00	+0.60	6	3640
13:24:30	42.95	43.00	43.00	+0.60	1	3634
13:24:20	42.95	43.00	42.95	+0.55	2	3633
13:24:07	42.90	42.95	42.95	+0.55	7	3631
13:24:04	42.90	42.95	42.95	+0.55	4	3624
13:24:04	42.90	42.95	42.95	+0.55	1	3620
13:23:59	42.85	42.90	42.90	+0.50	2	3619
13:23:56	42.85	42.90	42.85	+0.45	1	3617
13:23:41	42.85	42.90	42.90	+0.50	1	3616
13:23:00	42.85	42.90	42.90	+0.50	5	3615
13:22:55	42.85	42.90	42.85	+0.45	1	3610
13:22:50	42.85	42.90	42.90	+0.50	1	3609
13:22:38	42.85	42.90	42.90	+0.50	2	3608
13:22:34	42.90	42.95	42.90	+0.50	1	3606
13:22:34	42.85	42.90	42.90	+0.50	1	3605
13:22:29	42.85	42.90	42.90	+0.50	1	3604
13:22:22	42.85	42.90	42.85	+0.45	1	3603
13:22:17	42.85	42.90	42.90	+0.50	1	3602
13:22:16	42.85	42.90	42.90	+0.50	1	3601
13:21:58	42.85	42.90	42.90	+0.50	1	3600
13:21:53	42.85	42.90	42.90	+0.50	2	3599
13:20:50	42.90	42.95	42.90	+0.50	1	3597
13:20:45	42.90	42.95	42.90	+0.50	1	3596
13:20:28	42.90	42.95	42.85	+0.45	7	3595
13:20:28	42.90	42.95	42.90	+0.50	13	3588
13:20:25	42.90	42.95	42.90	+0.50	1	3575
13:20:09	42.90	42.95	42.95	+0.55	2	3574
13:19:46	42.85	42.90	42.90	+0.50	1	3572
13:19:06	42.85	42.95	42.85	+0.45	1	3571
13:18:58	42.85	42.90	42.90	+0.50	1	3570
13:18:56	42.85	42.90	42.85	+0.45	4	3569
13:18:49	42.90	42.95	42.90	+0.50	1	3565
13:18:42	42.90	42.95	42.90	+0.50	11	3564
13:18:25	42.90	42.95	42.90	+0.50	1	3553
13:18:23	42.90	42.95	42.90	+0.50	1	3552
13:18:19	42.90	42.95	42.90	+0.50	10	3551
13:17:45	42.90	42.95	42.90	+0.50	2	3541
13:17:39	42.90	42.95	42.95	+0.55	1	3539
13:17:34	42.90	42.95	42.95	+0.55	1	3538
13:17:13	42.90	42.95	42.95	+0.55	1	3537
13:17:11	42.90	42.95	42.95	+0.55	1	3536
13:16:56	42.90	42.95	42.95	+0.55	1	3535
13:16:50	42.90	42.95	42.95	+0.55	1	3534
13:16:48	42.90	42.95	42.95	+0.55	1	3533
13:16:46	42.90	42.95	42.95	+0.55	4	3532
13:16:25	42.90	42.95	42.90	+0.50	1	3528
13:16:15	42.85	42.90	42.90	+0.50	1	3527
13:16:11	42.85	42.90	42.90	+0.50	1	3526
13:16:01	42.85	42.90	42.90	+0.50	1	3525
13:15:58	42.85	42.90	42.90	+0.50	6	3524
13:15:48	42.85	42.90	42.90	+0.50	1	3518
13:15:37	42.85	42.90	42.90	+0.50	2	3517
13:15:22	42.85	42.90	42.90	+0.50	1	3515
13:15:03	42.85	42.90	42.85	+0.45	1	3514
13:14:27	42.85	42.95	42.85	+0.45	1	3513
13:14:03	42.85	42.90	42.90	+0.50	1	3512
13:13:53	42.85	42.90	42.90	+0.50	1	3511
13:13:53	42.85	42.90	42.90	+0.50	1	3510
13:13:42	42.85	42.90	42.90	+0.50	1	3509
13:13:38	42.85	42.90	42.90	+0.50	1	3508
13:13:34	42.85	42.90	42.85	+0.45	1	3507
13:13:21	42.85	42.90	42.90	+0.50	1	3506
13:13:20	42.85	42.90	42.85	+0.45	2	3505
13:13:13	42.85	42.90	42.90	+0.50	3	3503
13:13:10	42.85	42.90	42.90	+0.50	1	3500
13:11:58	42.85	42.90	42.85	+0.45	2	3499
13:10:41	42.80	42.85	42.85	+0.45	1	3497
13:10:41	42.80	42.85	42.85	+0.45	1	3496
13:10:34	42.80	42.85	42.80	+0.40	10	3495
13:09:56	42.80	42.85	42.80	+0.40	4	3485
13:09:50	42.80	42.85	42.80	+0.40	5	3481
13:09:45	42.80	42.85	42.80	+0.40	4	3476
13:09:44	42.80	42.85	42.80	+0.40	9	3472
13:09:36	42.80	42.85	42.80	+0.40	3	3463
13:09:32	42.80	42.85	42.80	+0.40	10	3460
13:09:23	42.80	42.85	42.85	+0.45	2	3450
13:09:04	42.80	42.85	42.80	+0.40	1	3448
13:08:20	42.80	42.85	42.85	+0.45	3	3447
13:08:18	42.80	42.85	42.85	+0.45	1	3444
13:08:01	42.80	42.85	42.85	+0.45	1	3443
13:07:51	42.80	42.85	42.85	+0.45	9	3442
13:07:51	42.80	42.85	42.85	+0.45	2	3433
13:07:39	42.85	42.90	42.85	+0.45	9	3431
13:07:23	42.85	42.90	42.85	+0.45	2	3422
13:07:10	42.80	42.90	42.90	+0.50	1	3420
13:07:05	42.80	42.85	42.85	+0.45	2	3419
13:06:57	42.80	42.85	42.85	+0.45	1	3417
13:06:50	42.85	42.90	42.85	+0.45	1	3416
13:06:45	42.85	42.90	42.85	+0.45	2	3415
13:06:37	42.85	42.90	42.85	+0.45	3	3413
13:06:26	42.85	42.90	42.85	+0.45	2	3410
13:06:21	42.85	42.90	42.85	+0.45	1	3408
13:06:13	42.90	42.95	42.90	+0.50	3	3407
13:06:10	42.90	42.95	42.90	+0.50	4	3404
13:06:05	42.90	42.95	42.90	+0.50	2	3400
13:05:21	42.85	42.90	42.90	+0.50	1	3398
13:05:21	42.85	42.90	42.90	+0.50	1	3397
13:05:13	42.85	42.90	42.90	+0.50	3	3396
13:04:13	42.85	42.90	42.90	+0.50	3	3393
13:04:10	42.85	42.90	42.90	+0.50	2	3390
13:03:11	42.85	42.90	42.90	+0.50	1	3388
13:03:04	42.85	42.90	42.90	+0.50	5	3387
13:03:03	42.85	42.90	42.85	+0.45	2	3382
13:02:52	42.85	42.90	42.85	+0.45	2	3380
13:02:51	42.80	42.85	42.85	+0.45	14	3378
13:02:51	42.80	42.85	42.85	+0.45	10	3364
13:02:46	42.80	42.85	42.80	+0.40	1	3354
13:02:29	42.80	42.85	42.80	+0.40	1	3353
13:01:56	42.80	42.85	42.80	+0.40	1	3352
13:01:38	42.75	42.80	42.80	+0.40	1	3351
13:01:25	42.75	42.80	42.80	+0.40	2	3350
13:01:25	42.75	42.80	42.80	+0.40	1	3348
13:00:58	42.75	42.80	42.75	+0.35	1	3347
13:00:55	42.75	42.80	42.75	+0.35	1	3346
13:00:40	42.75	42.80	42.75	+0.35	2	3345
13:00:18	42.75	42.80	42.80	+0.40	1	3343
13:00:01	42.75	42.80	42.80	+0.40	1	3342
12:59:55	42.75	42.80	42.80	+0.40	2	3341
12:59:26	42.75	42.80	42.75	+0.35	1	3339
12:58:28	42.75	42.80	42.75	+0.35	5	3338
12:58:07	42.75	42.80	42.75	+0.35	5	3333
12:57:35	42.80	42.85	42.80	+0.40	1	3328
12:57:33	42.75	42.80	42.80	+0.40	1	3327
12:57:26	42.80	42.85	42.80	+0.40	1	3326
12:57:16	42.80	42.85	42.80	+0.40	1	3325
12:57:15	42.80	42.85	42.80	+0.40	1	3324
12:57:05	42.75	42.80	42.80	+0.40	18	3323
12:56:58	42.75	42.80	42.80	+0.40	1	3305
12:56:54	42.75	42.80	42.80	+0.40	1	3304
12:56:46	42.75	42.80	42.80	+0.40	1	3303
12:56:30	42.75	42.80	42.75	+0.35	1	3302
12:53:46	42.80	42.85	42.80	+0.40	2	3301
12:53:40	42.80	42.85	42.80	+0.40	1	3299
12:53:34	42.80	42.85	42.80	+0.40	1	3298
12:53:31	42.80	42.85	42.80	+0.40	1	3297
12:53:24	42.80	42.85	42.80	+0.40	1	3296
12:52:41	42.80	42.85	42.80	+0.40	1	3295
12:52:40	42.80	42.85	42.80	+0.40	1	3294
12:52:35	42.75	42.80	42.80	+0.40	17	3293
12:51:21	42.75	42.80	42.80	+0.40	1	3276
12:50:51	42.75	42.80	42.80	+0.40	1	3275
12:50:24	42.80	42.85	42.80	+0.40	3	3274
12:49:52	42.80	42.85	42.80	+0.40	1	3271
12:49:35	42.80	42.85	42.80	+0.40	1	3270
12:49:35	42.80	42.85	42.80	+0.40	5	3269
12:49:13	42.80	42.85	42.80	+0.40	3	3264
12:49:05	42.80	42.85	42.80	+0.40	2	3261
12:48:27	42.80	42.85	42.80	+0.40	2	3259
12:47:51	42.80	42.85	42.80	+0.40	1	3257
12:46:05	42.80	42.85	42.80	+0.40	1	3256
12:45:57	42.80	42.85	42.80	+0.40	1	3255
12:45:42	42.80	42.85	42.80	+0.40	1	3254
12:44:35	42.80	42.85	42.80	+0.40	2	3253
12:44:31	42.80	42.85	42.80	+0.40	1	3251
12:44:25	42.80	42.85	42.85	+0.45	1	3250
12:44:22	42.80	42.85	42.85	+0.45	1	3249
12:42:34	42.80	42.85	42.85	+0.45	1	3248
12:42:31	42.80	42.85	42.85	+0.45	2	3247
12:42:17	42.80	42.85	42.85	+0.45	1	3245
12:42:11	42.80	42.85	42.85	+0.45	1	3244
12:40:02	42.80	42.85	42.80	+0.40	2	3243
12:39:43	42.80	42.85	42.80	+0.40	1	3241
12:39:30	42.75	42.80	42.80	+0.40	15	3240
12:39:21	42.75	42.80	42.75	+0.35	1	3225
12:38:58	42.75	42.80	42.75	+0.35	1	3224
12:38:52	42.75	42.80	42.75	+0.35	1	3223
12:38:38	42.75	42.80	42.75	+0.35	1	3222
12:38:11	42.75	42.80	42.75	+0.35	1	3221
12:38:00	42.75	42.80	42.75	+0.35	2	3220
12:37:23	42.75	42.80	42.80	+0.40	8	3218
12:36:00	42.75	42.80	42.75	+0.35	1	3210
12:36:00	42.75	42.80	42.80	+0.40	3	3209
12:35:59	42.75	42.80	42.75	+0.35	1	3206
12:35:02	42.75	42.80	42.75	+0.35	1	3205
12:33:41	42.70	42.80	42.80	+0.40	8	3204
12:33:41	42.70	42.75	42.75	+0.35	5	3196
12:33:30	42.75	42.80	42.75	+0.35	2	3191
12:32:58	42.75	42.80	42.75	+0.35	1	3189
12:32:46	42.70	42.75	42.75	+0.35	1	3188
12:32:46	42.70	42.75	42.75	+0.35	2	3187
12:32:39	42.70	42.75	42.75	+0.35	1	3185
12:32:19	42.75	42.80	42.75	+0.35	1	3184
12:31:08	42.70	42.75	42.75	+0.35	5	3183
12:29:33	42.70	42.75	42.70	+0.30	1	3178
12:27:50	42.70	42.75	42.70	+0.30	2	3177
12:27:46	42.70	42.75	42.75	+0.35	2	3175
12:27:09	42.70	42.75	42.75	+0.35	1	3173
12:27:00	42.70	42.75	42.70	+0.30	1	3172
12:26:19	42.70	42.75	42.70	+0.30	1	3171
12:25:52	42.70	42.75	42.75	+0.35	1	3170
12:24:27	42.75	42.80	42.75	+0.35	1	3169
12:23:34	42.75	42.80	42.75	+0.35	1	3168
12:23:34	42.75	42.80	42.75	+0.35	1	3167
12:23:31	42.75	42.80	42.75	+0.35	1	3166
12:23:31	42.75	42.80	42.75	+0.35	2	3165
12:23:31	42.75	42.80	42.75	+0.35	9	3163
12:23:31	42.75	42.80	42.75	+0.35	10	3154
12:23:29	42.75	42.80	42.75	+0.35	1	3144
12:23:29	42.75	42.80	42.75	+0.35	5	3143
12:23:17	42.75	42.80	42.75	+0.35	2	3138
12:22:55	42.75	42.80	42.80	+0.40	2	3136
12:21:43	42.75	42.80	42.80	+0.40	2	3134
12:21:17	42.75	42.80	42.80	+0.40	1	3132
12:21:15	42.75	42.80	42.75	+0.35	1	3131
12:21:08	42.75	42.80	42.75	+0.35	10	3130
12:21:01	42.75	42.80	42.75	+0.35	2	3120
12:20:53	42.75	42.80	42.80	+0.40	1	3118
12:20:15	42.75	42.80	42.75	+0.35	1	3117
12:19:57	42.75	42.80	42.75	+0.35	4	3116
12:19:15	42.75	42.80	42.80	+0.40	2	3112
12:19:12	42.75	42.80	42.80	+0.40	2	3110
12:17:40	42.75	42.80	42.80	+0.40	1	3108
12:17:21	42.75	42.80	42.80	+0.40	2	3107
12:16:06	42.75	42.80	42.75	+0.35	1	3105
12:15:27	42.75	42.80	42.75	+0.35	1	3104
12:15:00	42.80	42.85	42.80	+0.40	2	3103
12:14:49	42.75	42.80	42.80	+0.40	1	3101
12:14:28	42.75	42.80	42.80	+0.40	1	3100
12:13:31	42.75	42.80	42.80	+0.40	5	3099
12:12:43	42.80	42.85	42.80	+0.40	5	3094
12:12:14	42.80	42.85	42.80	+0.40	1	3089
12:11:52	42.80	42.85	42.80	+0.40	1	3088
12:11:39	42.75	42.80	42.80	+0.40	2	3087
12:10:26	42.75	42.80	42.80	+0.40	1	3085
12:09:48	42.80	42.85	42.80	+0.40	2	3084
12:09:18	42.75	42.80	42.80	+0.40	4	3082
12:08:57	42.75	42.80	42.80	+0.40	1	3078
12:08:35	42.75	42.80	42.80	+0.40	1	3077
12:08:20	42.75	42.80	42.80	+0.40	1	3076
12:08:18	42.75	42.80	42.80	+0.40	1	3075
12:08:17	42.75	42.80	42.80	+0.40	1	3074
12:08:14	42.75	42.80	42.80	+0.40	1	3073
12:06:44	42.75	42.80	42.80	+0.40	1	3072
12:04:15	42.80	42.85	42.80	+0.40	1	3071
12:03:26	42.80	42.85	42.80	+0.40	1	3070
12:02:58	42.80	42.85	42.80	+0.40	1	3069
12:02:58	42.80	42.85	42.80	+0.40	1	3068
12:02:20	42.75	42.80	42.80	+0.40	3	3067
12:02:03	42.75	42.80	42.80	+0.40	1	3064
12:01:56	42.75	42.80	42.80	+0.40	1	3063
12:01:21	42.75	42.80	42.75	+0.35	1	3062
11:59:05	42.75	42.80	42.80	+0.40	1	3061
11:58:30	42.75	42.80	42.80	+0.40	1	3060
11:55:09	42.75	42.80	42.75	+0.35	3	3059
11:55:07	42.75	42.80	42.75	+0.35	9	3056
11:54:18	42.70	42.75	42.75	+0.35	2	3047
11:54:12	42.70	42.75	42.75	+0.35	10	3045
11:54:07	42.70	42.75	42.75	+0.35	1	3035
11:53:03	42.70	42.75	42.75	+0.35	3	3034
11:52:47	42.70	42.75	42.70	+0.30	1	3031
11:52:39	42.75	42.80	42.75	+0.35	27	3030
11:52:16	42.75	42.80	42.75	+0.35	1	3003
11:52:15	42.75	42.80	42.80	+0.40	1	3002
11:51:42	42.75	42.80	42.80	+0.40	1	3001
11:50:54	42.75	42.85	42.75	+0.35	1	3000
11:50:46	42.75	42.85	42.75	+0.35	1	2999
11:50:45	42.75	42.85	42.75	+0.35	1	2998
11:50:11	42.80	42.85	42.80	+0.40	1	2997
11:50:03	42.80	42.85	42.80	+0.40	1	2996
11:49:18	42.80	42.85	42.80	+0.40	3	2995
11:48:09	42.75	42.80	42.80	+0.40	1	2992
11:45:45	42.80	42.85	42.80	+0.40	1	2991
11:45:23	42.75	42.85	42.75	+0.35	2	2990
11:44:55	42.80	42.85	42.80	+0.40	4	2988
11:43:27	42.80	42.85	42.80	+0.40	5	2984
11:41:51	42.75	42.85	42.75	+0.35	3	2979
11:40:42	42.70	42.75	42.75	+0.35	2	2976
11:40:21	42.70	42.75	42.70	+0.30	1	2974
11:39:54	42.70	42.75	42.70	+0.30	1	2973
11:37:14	42.65	42.75	42.65	+0.25	1	2972
11:37:10	42.65	42.70	42.70	+0.30	1	2971
11:36:56	42.65	42.70	42.70	+0.30	1	2970
11:36:40	42.65	42.70	42.70	+0.30	1	2969
11:36:31	42.65	42.70	42.70	+0.30	1	2968
11:36:25	42.65	42.70	42.70	+0.30	8	2967
11:36:01	42.65	42.70	42.65	+0.25	1	2959
11:36:00	42.65	42.70	42.70	+0.30	2	2958
11:35:43	42.65	42.70	42.70	+0.30	1	2956
11:34:21	42.65	42.70	42.70	+0.30	1	2955
11:33:38	42.70	42.75	42.70	+0.30	5	2954
11:33:38	42.70	42.75	42.70	+0.30	1	2949
11:33:37	42.70	42.75	42.70	+0.30	1	2948
11:33:37	42.70	42.75	42.70	+0.30	15	2947
11:33:25	42.70	42.80	42.70	+0.30	1	2932
11:33:24	42.75	42.80	42.75	+0.35	5	2931
11:32:33	42.75	42.85	42.75	+0.35	1	2926
11:32:32	42.75	42.85	42.75	+0.35	5	2925
11:30:52	42.75	42.85	42.85	+0.45	1	2920
11:30:34	42.75	42.85	42.75	+0.35	2	2919
11:29:33	42.75	42.90	42.75	+0.35	1	2917
11:28:14	42.75	42.90	42.75	+0.35	1	2916
11:27:32	42.80	42.90	42.80	+0.40	2	2915
11:26:09	42.80	42.90	42.90	+0.50	2	2913
11:26:07	42.80	42.90	42.80	+0.40	2	2911
11:25:36	42.80	42.85	42.85	+0.45	1	2909
11:24:17	42.75	42.80	42.80	+0.40	10	2908
11:23:32	42.70	42.75	42.75	+0.35	1	2898
11:23:30	42.70	42.75	42.75	+0.35	1	2897
11:23:15	42.75	42.80	42.75	+0.35	3	2896
11:23:14	42.75	42.80	42.75	+0.35	1	2893
11:23:13	42.75	42.80	42.75	+0.35	2	2892
11:22:44	42.70	42.75	42.75	+0.35	2	2890
11:22:35	42.75	42.80	42.75	+0.35	9	2888
11:22:35	42.75	42.80	42.75	+0.35	2	2879
11:22:28	42.75	42.80	42.75	+0.35	2	2877
11:22:11	42.75	42.80	42.75	+0.35	1	2875
11:21:58	42.75	42.85	42.85	+0.45	2	2874
11:21:54	42.80	42.85	42.80	+0.40	1	2872
11:21:46	42.80	42.85	42.80	+0.40	1	2871
11:21:35	42.75	42.80	42.80	+0.40	3	2870
11:21:34	42.75	42.80	42.75	+0.35	1	2867
11:21:34	42.75	42.80	42.75	+0.35	2	2866
11:20:52	42.80	42.85	42.80	+0.40	1	2864
11:20:46	42.80	42.90	42.80	+0.40	20	2863
11:20:25	42.80	42.90	42.80	+0.40	1	2843
11:20:24	42.80	42.90	42.80	+0.40	8	2842
11:20:24	42.85	42.90	42.85	+0.45	2	2834
11:20:00	42.85	42.95	42.85	+0.45	1	2832
11:19:45	42.80	42.95	42.80	+0.40	1	2831
11:19:24	42.80	42.95	42.95	+0.55	2	2830
11:19:05	42.80	42.85	42.85	+0.45	1	2828
11:18:59	42.80	42.85	42.80	+0.40	1	2827
11:18:46	42.85	42.95	42.85	+0.45	1	2826
11:18:31	42.80	42.85	42.90	+0.50	2	2825
11:18:31	42.80	42.85	42.85	+0.45	2	2823
11:17:30	42.85	42.90	42.85	+0.45	1	2821
11:17:19	42.85	42.90	42.85	+0.45	8	2820
11:16:09	42.90	43.00	42.90	+0.50	3	2812
11:15:50	42.90	43.00	42.90	+0.50	2	2809
11:15:50	42.95	43.05	42.95	+0.55	10	2807
11:14:20	43.00	43.10	43.00	+0.60	20	2797
11:14:11	43.05	43.10	43.05	+0.65	3	2777
11:12:48	43.05	43.10	43.10	+0.70	1	2774
11:12:21	43.05	43.10	43.10	+0.70	1	2773
11:11:10	43.05	43.10	43.10	+0.70	1	2772
11:10:50	43.05	43.10	43.10	+0.70	1	2771
11:08:39	43.00	43.05	43.05	+0.65	5	2770
11:08:38	43.00	43.05	43.00	+0.60	1	2765
11:08:26	43.00	43.05	43.00	+0.60	1	2764
11:06:09	43.00	43.15	43.00	+0.60	3	2763
11:05:58	43.00	43.10	43.10	+0.70	3	2760
11:04:45	42.95	43.00	43.00	+0.60	1	2757
11:04:33	43.00	43.10	43.00	+0.60	1	2756
11:04:31	43.00	43.10	43.00	+0.60	2	2755
11:04:14	42.95	43.00	43.00	+0.60	1	2753
11:04:14	42.95	43.00	43.00	+0.60	6	2752
11:04:14	42.95	43.00	43.00	+0.60	1	2746
11:04:11	42.95	43.00	43.00	+0.60	3	2745
11:03:52	42.95	43.00	43.00	+0.60	1	2742
11:03:45	42.95	43.00	43.00	+0.60	1	2741
11:02:31	42.95	43.00	42.95	+0.55	2	2740
11:01:55	42.95	43.00	42.95	+0.55	3	2738
11:01:03	42.95	43.00	42.95	+0.55	1	2735
11:01:01	42.95	43.00	43.00	+0.60	1	2734
11:00:33	43.05	43.10	43.00	+0.60	11	2733
11:00:33	43.05	43.10	43.05	+0.65	1	2722
10:59:24	43.10	43.15	43.10	+0.70	1	2721
10:59:09	43.10	43.15	43.10	+0.70	1	2720
10:57:50	43.00	43.10	43.10	+0.70	1	2719
10:57:22	43.00	43.10	43.10	+0.70	5	2718
10:57:00	43.00	43.10	43.10	+0.70	5	2713
10:56:49	43.00	43.10	43.10	+0.70	3	2708
10:53:17	43.00	43.05	43.10	+0.70	1	2705
10:53:17	43.00	43.05	43.05	+0.65	3	2704
10:52:14	43.00	43.05	43.05	+0.65	1	2701
10:51:53	43.00	43.05	43.05	+0.65	1	2700
10:51:05	42.95	43.05	43.05	+0.65	6	2699
10:50:55	43.00	43.05	43.05	+0.65	6	2693
10:50:16	42.95	43.00	43.00	+0.60	1	2687
10:50:15	42.95	43.00	43.00	+0.60	1	2686
10:49:59	42.95	43.00	43.00	+0.60	1	2685
10:49:06	42.95	43.00	43.00	+0.60	1	2684
10:49:05	42.95	43.00	43.00	+0.60	1	2683
10:49:00	42.95	43.00	43.00	+0.60	7	2682
10:49:00	42.95	43.00	43.00	+0.60	1	2675
10:48:55	42.95	43.00	43.00	+0.60	1	2674
10:48:50	42.95	43.00	43.00	+0.60	2	2673
10:46:43	42.90	42.95	42.95	+0.55	1	2671
10:46:21	42.90	42.95	42.95	+0.55	2	2670
10:45:05	42.85	42.90	42.90	+0.50	1	2668
10:45:00	42.90	42.95	42.90	+0.50	1	2667
10:44:56	42.85	42.90	42.90	+0.50	1	2666
10:44:50	42.85	42.90	42.90	+0.50	1	2665
10:44:35	42.85	42.90	42.85	+0.45	1	2664
10:43:48	42.80	42.90	42.80	+0.40	1	2663
10:42:44	42.75	42.90	42.75	+0.35	1	2662
10:42:26	42.75	42.90	42.75	+0.35	1	2661
10:41:59	42.75	42.80	42.75	+0.35	4	2660
10:41:41	42.75	42.80	42.75	+0.35	1	2656
10:41:15	42.75	42.80	42.75	+0.35	2	2655
10:41:09	42.75	42.80	42.75	+0.35	1	2653
10:40:55	42.75	42.80	42.75	+0.35	2	2652
10:40:50	42.75	42.80	42.75	+0.35	3	2650
10:40:48	42.75	42.80	42.75	+0.35	1	2647
10:40:29	42.75	42.80	42.75	+0.35	1	2646
10:40:22	42.75	42.80	42.80	+0.40	1	2645
10:39:14	42.75	42.80	42.80	+0.40	1	2644
10:39:12	42.80	42.85	42.80	+0.40	1	2643
10:39:11	42.80	42.85	42.80	+0.40	1	2642
10:38:54	42.80	42.85	42.80	+0.40	29	2641
10:38:39	42.80	42.85	42.85	+0.45	1	2612
10:38:24	42.80	42.85	42.80	+0.40	1	2611
10:37:47	42.85	42.90	42.85	+0.45	4	2610
10:37:41	42.80	42.85	42.85	+0.45	1	2606
10:37:38	42.80	42.85	42.85	+0.45	1	2605
10:37:36	42.80	42.85	42.85	+0.45	1	2604
10:37:32	42.80	42.85	42.85	+0.45	1	2603
10:37:07	42.85	42.90	42.85	+0.45	4	2602
10:36:48	42.80	42.90	42.90	+0.50	1	2598
10:36:46	42.80	42.90	42.90	+0.50	1	2597
10:36:35	42.85	42.90	42.85	+0.45	15	2596
10:36:19	42.90	43.00	42.90	+0.50	3	2581
10:36:19	42.90	43.00	42.90	+0.50	8	2578
10:35:15	42.90	43.00	43.00	+0.60	2	2570
10:35:12	42.90	43.00	42.90	+0.50	1	2568
10:35:08	42.90	43.00	42.90	+0.50	2	2567
10:34:47	42.90	43.00	42.90	+0.50	1	2565
10:34:46	42.90	43.00	42.90	+0.50	1	2564
10:34:26	43.00	43.05	43.00	+0.60	1	2563
10:34:26	43.00	43.05	43.00	+0.60	4	2562
10:34:26	43.00	43.10	43.00	+0.60	10	2558
10:34:22	43.05	43.10	43.05	+0.65	1	2548
10:33:44	43.00	43.05	43.05	+0.65	2	2547
10:33:12	43.05	43.15	43.05	+0.65	1	2545
10:32:46	43.10	43.15	43.10	+0.70	1	2544
10:32:42	43.00	43.10	43.15	+0.75	2	2543
10:32:42	43.00	43.10	43.10	+0.70	8	2541
10:32:09	43.00	43.10	43.10	+0.70	3	2533
10:32:03	43.05	43.10	43.05	+0.65	1	2530
10:32:03	43.05	43.10	43.05	+0.65	4	2529
10:31:01	43.05	43.10	43.10	+0.70	3	2525
10:30:55	43.05	43.10	43.10	+0.70	2	2522
10:30:41	43.05	43.10	43.10	+0.70	2	2520
10:30:40	43.10	43.15	43.10	+0.70	2	2518
10:29:58	43.10	43.15	43.10	+0.70	1	2516
10:29:19	43.10	43.20	43.10	+0.70	1	2515
10:27:58	43.05	43.10	43.10	+0.70	1	2514
10:27:58	43.05	43.10	43.05	+0.65	5	2513
10:27:29	43.05	43.10	43.10	+0.70	1	2508
10:25:30	43.05	43.10	43.05	+0.65	2	2507
10:25:28	43.05	43.10	43.10	+0.70	2	2505
10:25:23	43.05	43.10	43.10	+0.70	5	2503
10:25:05	43.05	43.10	43.10	+0.70	1	2498
10:24:39	43.05	43.10	43.05	+0.65	1	2497
10:24:30	43.00	43.05	43.00	+0.60	1	2496
10:24:17	43.05	43.10	43.05	+0.65	1	2495
10:23:56	43.05	43.10	43.05	+0.65	1	2494
10:23:47	43.05	43.10	43.05	+0.65	5	2493
10:23:32	43.05	43.10	43.05	+0.65	2	2488
10:23:10	43.05	43.10	43.10	+0.70	1	2486
10:22:51	43.05	43.10	43.10	+0.70	1	2485
10:22:33	43.00	43.10	43.10	+0.70	1	2484
10:22:19	43.00	43.10	43.10	+0.70	4	2483
10:22:15	42.95	43.00	43.00	+0.60	7	2479
10:22:15	42.95	43.00	43.00	+0.60	10	2472
10:22:15	42.90	43.00	43.00	+0.60	9	2462
10:22:13	42.90	43.00	43.00	+0.60	4	2453
10:22:12	42.90	43.00	43.00	+0.60	10	2449
10:21:35	42.90	42.95	42.95	+0.55	3	2439
10:21:26	42.90	42.95	42.95	+0.55	9	2436
10:21:02	42.85	42.95	42.85	+0.45	12	2427
10:20:58	42.85	42.90	42.90	+0.50	5	2415
10:20:58	42.85	42.90	42.90	+0.50	4	2410
10:20:56	42.85	42.90	42.90	+0.50	3	2406
10:20:23	42.85	42.90	42.90	+0.50	1	2403
10:20:11	42.90	42.95	42.90	+0.50	6	2402
10:20:10	42.90	42.95	42.90	+0.50	1	2396
10:20:04	42.90	42.95	42.90	+0.50	1	2395
10:19:43	42.90	42.95	42.90	+0.50	1	2394
10:19:41	42.90	42.95	42.95	+0.55	3	2393
10:18:59	42.90	42.95	42.95	+0.55	1	2390
10:18:40	42.95	43.00	42.95	+0.55	1	2389
10:18:38	42.95	43.00	42.95	+0.55	3	2388
10:18:28	42.95	43.00	42.95	+0.55	1	2385
10:18:26	42.95	43.00	42.95	+0.55	1	2384
10:18:11	42.95	43.00	42.95	+0.55	1	2383
10:18:01	42.90	43.00	42.90	+0.50	1	2382
10:17:54	42.90	43.00	42.90	+0.50	1	2381
10:17:45	42.90	43.00	42.90	+0.50	2	2380
10:17:33	42.90	42.95	42.95	+0.55	1	2378
10:17:32	42.90	43.00	42.90	+0.50	2	2377
10:17:32	42.95	43.00	42.95	+0.55	6	2375
10:17:31	43.00	43.10	43.00	+0.60	62	2369
10:17:20	43.05	43.10	43.05	+0.65	2	2307
10:17:00	43.05	43.10	43.05	+0.65	2	2305
10:16:51	43.05	43.10	43.10	+0.70	1	2303
10:16:39	43.05	43.10	43.05	+0.65	1	2302
10:16:38	43.05	43.10	43.05	+0.65	1	2301
10:16:38	43.05	43.10	43.05	+0.65	1	2300
10:16:36	43.05	43.10	43.05	+0.65	2	2299
10:16:32	43.05	43.10	43.05	+0.65	1	2297
10:16:29	43.05	43.10	43.05	+0.65	1	2296
10:16:22	43.05	43.10	43.05	+0.65	3	2295
10:16:13	43.05	43.10	43.05	+0.65	2	2292
10:16:13	43.15	43.20	43.10	+0.70	28	2290
10:16:13	43.15	43.20	43.15	+0.75	9	2262
10:16:04	43.25	43.35	43.20	+0.80	23	2253
10:16:04	43.25	43.35	43.25	+0.85	5	2230
10:15:51	43.30	43.35	43.30	+0.90	2	2225
10:15:27	43.25	43.40	43.40	+1.00	1	2223
10:15:19	43.30	43.40	43.30	+0.90	1	2222
10:15:15	43.35	43.40	43.35	+0.95	1	2221
10:14:46	43.35	43.40	43.35	+0.95	1	2220
10:13:39	43.35	43.40	43.35	+0.95	2	2219
10:13:34	43.35	43.40	43.40	+1.00	1	2217
10:13:06	43.25	43.40	43.40	+1.00	1	2216
10:11:58	43.25	43.45	43.25	+0.85	1	2215
10:11:43	43.25	43.45	43.25	+0.85	3	2214
10:11:27	43.25	43.40	43.40	+1.00	1	2211
10:10:58	43.25	43.40	43.40	+1.00	3	2210
10:10:31	43.20	43.30	43.45	+1.05	3	2207
10:10:31	43.20	43.30	43.35	+0.95	5	2204
10:10:31	43.20	43.30	43.30	+0.90	2	2199
10:10:30	43.25	43.30	43.25	+0.85	1	2197
10:10:21	43.25	43.30	43.25	+0.85	1	2196
10:09:47	43.25	43.30	43.25	+0.85	1	2195
10:09:18	43.25	43.30	43.25	+0.85	1	2194
10:09:05	43.25	43.30	43.30	+0.90	1	2193
10:08:49	43.25	43.30	43.25	+0.85	1	2192
10:08:49	43.25	43.30	43.25	+0.85	2	2191
10:08:49	43.25	43.30	43.25	+0.85	2	2189
10:07:33	43.30	43.35	43.30	+0.90	3	2187
10:07:30	43.30	43.35	43.35	+0.95	4	2184
10:06:50	43.30	43.35	43.35	+0.95	1	2180
10:06:33	43.30	43.35	43.35	+0.95	1	2179
10:06:09	43.35	43.45	43.35	+0.95	4	2178
10:06:09	43.35	43.45	43.35	+0.95	3	2174
10:05:59	43.40	43.45	43.40	+1.00	4	2171
10:05:51	43.40	43.50	43.40	+1.00	3	2167
10:05:11	43.40	43.50	43.50	+1.10	1	2164
10:04:23	43.40	43.50	43.50	+1.10	3	2163
10:04:11	43.40	43.50	43.50	+1.10	2	2160
10:04:01	43.40	43.50	43.40	+1.00	3	2158
10:04:00	43.40	43.50	43.50	+1.10	1	2155
10:03:37	43.40	43.50	43.50	+1.10	2	2154
10:03:27	43.35	43.50	43.50	+1.10	3	2152
10:03:13	43.25	43.40	43.40	+1.00	2	2149
10:03:05	43.25	43.35	43.35	+0.95	2	2147
10:02:54	43.25	43.30	43.30	+0.90	1	2145
10:02:42	43.25	43.30	43.25	+0.85	3	2144
10:02:30	43.30	43.35	43.30	+0.90	1	2141
10:01:47	43.25	43.30	43.30	+0.90	1	2140
10:01:09	43.30	43.35	43.30	+0.90	1	2139
10:00:58	43.30	43.35	43.30	+0.90	3	2138
10:00:56	43.30	43.35	43.30	+0.90	1	2135
10:00:49	43.30	43.35	43.30	+0.90	1	2134
10:00:20	43.30	43.40	43.30	+0.90	1	2133
09:59:53	43.30	43.40	43.30	+0.90	3	2132
09:59:26	43.30	43.40	43.30	+0.90	1	2129
09:58:58	43.35	43.45	43.30	+0.90	2	2128
09:58:58	43.35	43.45	43.35	+0.95	2	2126
09:58:50	43.40	43.45	43.40	+1.00	1	2124
09:58:32	43.40	43.50	43.40	+1.00	2	2123
09:58:26	43.40	43.50	43.40	+1.00	1	2121
09:58:12	43.40	43.50	43.40	+1.00	3	2120
09:58:08	43.40	43.50	43.50	+1.10	2	2117
09:58:04	43.40	43.45	43.45	+1.05	2	2115
09:57:56	43.45	43.50	43.45	+1.05	1	2113
09:57:53	43.45	43.50	43.50	+1.10	5	2112
09:57:42	43.45	43.50	43.45	+1.05	2	2107
09:57:34	43.45	43.50	43.50	+1.10	2	2105
09:57:24	43.45	43.50	43.45	+1.05	3	2103
09:57:07	43.45	43.50	43.45	+1.05	1	2100
09:57:04	43.45	43.50	43.50	+1.10	1	2099
09:56:38	43.40	43.50	43.50	+1.10	1	2098
09:56:32	43.35	43.40	43.50	+1.10	2	2097
09:56:32	43.35	43.40	43.45	+1.05	4	2095
09:56:32	43.35	43.40	43.40	+1.00	1	2091
09:56:19	43.35	43.40	43.40	+1.00	2	2090
09:56:19	43.35	43.40	43.40	+1.00	9	2088
09:56:19	43.30	43.40	43.40	+1.00	4	2079
09:55:40	43.30	43.40	43.30	+0.90	1	2075
09:55:37	43.30	43.40	43.30	+0.90	1	2074
09:55:25	43.30	43.40	43.30	+0.90	2	2073
09:55:13	43.30	43.40	43.30	+0.90	1	2071
09:54:58	43.30	43.40	43.30	+0.90	1	2070
09:54:39	43.30	43.35	43.30	+0.90	1	2069
09:54:38	43.30	43.40	43.30	+0.90	3	2068
09:54:29	43.30	43.40	43.30	+0.90	1	2065
09:54:09	43.30	43.40	43.30	+0.90	1	2064
09:53:49	43.20	43.40	43.20	+0.80	2	2063
09:53:43	43.30	43.40	43.30	+0.90	1	2061
09:53:28	43.30	43.40	43.30	+0.90	2	2060
09:53:24	43.30	43.40	43.30	+0.90	1	2058
09:53:08	43.30	43.35	43.35	+0.95	5	2057
09:53:02	43.15	43.25	43.25	+0.85	6	2052
09:53:02	43.15	43.20	43.20	+0.80	2	2046
09:52:46	43.20	43.25	43.20	+0.80	1	2044
09:52:44	43.15	43.20	43.20	+0.80	1	2043
09:52:42	43.15	43.25	43.25	+0.85	1	2042
09:52:38	43.15	43.20	43.20	+0.80	2	2041
09:52:37	43.15	43.25	43.15	+0.75	2	2039
09:52:35	43.15	43.25	43.25	+0.85	1	2037
09:52:23	43.15	43.20	43.20	+0.80	10	2036
09:52:21	43.10	43.15	43.15	+0.75	1	2026
09:52:12	43.10	43.15	43.15	+0.75	1	2025
09:52:09	43.15	43.20	43.10	+0.70	2	2024
09:52:09	43.15	43.20	43.15	+0.75	4	2022
09:52:07	43.15	43.20	43.15	+0.75	2	2018
09:52:00	43.15	43.20	43.15	+0.75	1	2016
09:51:54	43.20	43.25	43.20	+0.80	14	2015
09:51:47	43.20	43.25	43.20	+0.80	4	2001
09:51:37	43.20	43.25	43.20	+0.80	1	1997
09:51:28	43.20	43.25	43.20	+0.80	1	1996
09:51:26	43.20	43.25	43.20	+0.80	3	1995
09:51:22	43.20	43.25	43.20	+0.80	1	1992
09:51:20	43.20	43.25	43.20	+0.80	1	1991
09:51:13	43.20	43.25	43.20	+0.80	1	1990
09:51:04	43.20	43.25	43.20	+0.80	5	1989
09:51:04	43.20	43.25	43.25	+0.85	1	1984
09:50:54	43.25	43.30	43.25	+0.85	2	1983
09:50:51	43.25	43.30	43.25	+0.85	1	1981
09:50:37	43.25	43.30	43.25	+0.85	1	1980
09:50:29	43.25	43.30	43.30	+0.90	10	1979
09:50:27	43.25	43.30	43.25	+0.85	2	1969
09:50:27	43.25	43.30	43.25	+0.85	1	1967
09:50:27	43.25	43.30	43.25	+0.85	6	1966
09:50:27	43.25	43.30	43.25	+0.85	4	1960
09:50:27	43.25	43.30	43.30	+0.90	1	1956
09:50:14	43.30	43.35	43.30	+0.90	2	1955
09:50:13	43.30	43.35	43.30	+0.90	1	1953
09:50:09	43.30	43.35	43.30	+0.90	2	1952
09:49:33	43.30	43.35	43.35	+0.95	1	1950
09:49:32	43.30	43.35	43.30	+0.90	1	1949
09:49:25	43.30	43.35	43.35	+0.95	5	1948
09:48:53	43.35	43.40	43.35	+0.95	2	1943
09:48:50	43.35	43.40	43.35	+0.95	2	1941
09:48:43	43.35	43.40	43.35	+0.95	2	1939
09:47:41	43.35	43.40	43.40	+1.00	1	1937
09:47:33	43.40	43.45	43.40	+1.00	1	1936
09:47:03	43.35	43.40	43.40	+1.00	4	1935
09:46:44	43.35	43.40	43.35	+0.95	1	1931
09:46:28	43.35	43.40	43.40	+1.00	3	1930
09:46:17	43.35	43.40	43.35	+0.95	1	1927
09:46:15	43.35	43.40	43.40	+1.00	2	1926
09:46:05	43.30	43.35	43.35	+0.95	2	1924
09:46:00	43.25	43.35	43.25	+0.85	1	1922
09:45:47	43.25	43.35	43.35	+0.95	1	1921
09:45:40	43.25	43.35	43.35	+0.95	2	1920
09:45:33	43.30	43.35	43.30	+0.90	1	1918
09:45:29	43.30	43.35	43.30	+0.90	2	1917
09:45:28	43.30	43.35	43.35	+0.95	3	1915
09:45:23	43.30	43.35	43.35	+0.95	1	1912
09:45:16	43.30	43.35	43.35	+0.95	1	1911
09:45:03	43.30	43.35	43.30	+0.90	2	1910
09:44:56	43.30	43.35	43.30	+0.90	2	1908
09:44:55	43.30	43.40	43.40	+1.00	1	1906
09:44:53	43.35	43.40	43.35	+0.95	2	1905
09:44:33	43.35	43.40	43.35	+0.95	2	1903
09:44:22	43.35	43.40	43.35	+0.95	2	1901
09:44:14	43.35	43.40	43.35	+0.95	1	1899
09:44:14	43.35	43.40	43.40	+1.00	1	1898
09:44:01	43.35	43.40	43.35	+0.95	1	1897
09:43:55	43.35	43.45	43.35	+0.95	1	1896
09:43:55	43.40	43.45	43.40	+1.00	1	1895
09:43:51	43.40	43.45	43.40	+1.00	1	1894
09:43:39	43.40	43.45	43.40	+1.00	1	1893
09:43:35	43.40	43.45	43.40	+1.00	2	1892
09:43:35	43.40	43.45	43.40	+1.00	1	1890
09:43:22	43.35	43.40	43.40	+1.00	1	1889
09:43:20	43.35	43.40	43.35	+0.95	1	1888
09:43:00	43.35	43.40	43.35	+0.95	1	1887
09:42:58	43.35	43.40	43.35	+0.95	5	1886
09:42:50	43.35	43.40	43.40	+1.00	1	1881
09:42:39	43.35	43.40	43.35	+0.95	1	1880
09:42:23	43.30	43.35	43.35	+0.95	1	1879
09:42:16	43.35	43.40	43.35	+0.95	1	1878
09:42:13	43.35	43.40	43.35	+0.95	6	1877
09:42:12	43.30	43.35	43.35	+0.95	4	1871
09:42:07	43.30	43.35	43.30	+0.90	1	1867
09:42:04	43.30	43.35	43.30	+0.90	1	1866
09:41:54	43.35	43.40	43.35	+0.95	1	1865
09:41:45	43.35	43.45	43.35	+0.95	1	1864
09:41:43	43.40	43.45	43.40	+1.00	8	1863
09:41:42	43.40	43.45	43.40	+1.00	1	1855
09:41:41	43.40	43.45	43.40	+1.00	1	1854
09:41:39	43.40	43.45	43.45	+1.05	1	1853
09:41:35	43.40	43.45	43.40	+1.00	1	1852
09:41:29	43.45	43.50	43.45	+1.05	1	1851
09:41:24	43.45	43.50	43.50	+1.10	2	1850
09:41:15	43.45	43.50	43.45	+1.05	4	1848
09:41:14	43.50	43.55	43.50	+1.10	6	1844
09:41:14	43.50	43.55	43.50	+1.10	2	1838
09:41:14	43.50	43.55	43.50	+1.10	2	1836
09:41:14	43.50	43.55	43.50	+1.10	2	1834
09:41:14	43.50	43.55	43.50	+1.10	20	1832
09:41:14	43.50	43.55	43.50	+1.10	1	1812
09:40:46	43.55	43.60	43.55	+1.15	1	1811
09:40:43	43.55	43.60	43.55	+1.15	2	1810
09:40:35	43.55	43.60	43.60	+1.20	3	1808
09:40:32	43.55	43.60	43.55	+1.15	1	1805
09:40:23	43.55	43.60	43.60	+1.20	1	1804
09:40:17	43.55	43.60	43.60	+1.20	2	1803
09:40:16	43.55	43.60	43.55	+1.15	1	1801
09:40:14	43.55	43.60	43.55	+1.15	3	1800
09:40:10	43.50	43.55	43.55	+1.15	1	1797
09:40:03	43.50	43.55	43.55	+1.15	3	1796
09:39:42	43.50	43.55	43.50	+1.10	1	1793
09:39:34	43.55	43.60	43.55	+1.15	1	1792
09:39:27	43.50	43.55	43.55	+1.15	1	1791
09:39:12	43.50	43.55	43.50	+1.10	1	1790
09:38:48	43.50	43.55	43.50	+1.10	1	1789
09:38:45	43.50	43.55	43.55	+1.15	1	1788
09:38:44	43.50	43.55	43.55	+1.15	1	1787
09:38:43	43.50	43.55	43.55	+1.15	1	1786
09:38:36	43.50	43.55	43.55	+1.15	5	1785
09:38:25	43.55	43.60	43.55	+1.15	7	1780
09:38:11	43.50	43.55	43.55	+1.15	6	1773
09:38:02	43.55	43.60	43.55	+1.15	1	1767
09:37:59	43.55	43.60	43.55	+1.15	1	1766
09:37:56	43.55	43.60	43.55	+1.15	1	1765
09:37:54	43.50	43.55	43.55	+1.15	5	1764
09:37:46	43.55	43.60	43.55	+1.15	1	1759
09:37:46	43.55	43.65	43.55	+1.15	8	1758
09:37:42	43.55	43.65	43.65	+1.25	1	1750
09:37:24	43.65	43.70	43.65	+1.25	2	1749
09:37:11	43.70	43.75	43.70	+1.30	4	1747
09:37:10	43.70	43.75	43.75	+1.35	1	1743
09:37:05	43.70	43.75	43.75	+1.35	1	1742
09:37:03	43.75	43.80	43.75	+1.35	4	1741
09:36:58	43.80	43.85	43.80	+1.40	2	1737
09:36:58	43.80	43.85	43.80	+1.40	6	1735
09:36:40	43.80	43.90	43.90	+1.50	1	1729
09:36:40	43.85	43.90	43.85	+1.45	14	1728
09:36:39	43.85	43.90	43.90	+1.50	3	1714
09:36:39	43.85	43.90	43.90	+1.50	1	1711
09:36:33	43.85	43.90	43.90	+1.50	3	1710
09:36:31	43.85	43.90	43.90	+1.50	1	1707
09:36:24	43.85	43.90	43.90	+1.50	1	1706
09:36:22	43.85	43.90	43.90	+1.50	1	1705
09:36:15	43.85	43.90	43.90	+1.50	1	1704
09:36:06	43.80	43.85	43.85	+1.45	1	1703
09:36:06	43.80	43.85	43.85	+1.45	1	1702
09:36:04	43.80	43.85	43.85	+1.45	2	1701
09:36:00	43.80	43.85	43.85	+1.45	1	1699
09:35:58	43.80	43.85	43.85	+1.45	1	1698
09:35:53	43.80	43.85	43.85	+1.45	3	1697
09:35:52	43.80	43.85	43.85	+1.45	1	1694
09:35:51	43.75	43.80	43.80	+1.40	1	1693
09:35:50	43.75	43.80	43.80	+1.40	5	1692
09:35:46	43.75	43.80	43.80	+1.40	1	1687
09:35:42	43.75	43.80	43.80	+1.40	1	1686
09:35:36	43.75	43.80	43.80	+1.40	1	1685
09:35:29	43.70	43.75	43.75	+1.35	1	1684
09:35:29	43.70	43.75	43.75	+1.35	1	1683
09:35:21	43.70	43.75	43.75	+1.35	4	1682
09:35:17	43.70	43.75	43.75	+1.35	1	1678
09:35:17	43.70	43.75	43.75	+1.35	1	1677
09:35:10	43.75	43.80	43.75	+1.35	2	1676
09:35:10	43.70	43.75	43.75	+1.35	2	1674
09:35:08	43.70	43.75	43.75	+1.35	1	1672
09:35:04	43.70	43.75	43.75	+1.35	1	1671
09:34:56	43.70	43.75	43.75	+1.35	1	1670
09:34:53	43.70	43.75	43.75	+1.35	1	1669
09:34:52	43.70	43.75	43.75	+1.35	2	1668
09:34:44	43.70	43.75	43.75	+1.35	1	1666
09:34:42	43.75	43.80	43.75	+1.35	1	1665
09:34:36	43.70	43.80	43.80	+1.40	2	1664
09:34:33	43.70	43.80	43.80	+1.40	3	1662
09:34:26	43.70	43.80	43.80	+1.40	1	1659
09:34:22	43.75	43.80	43.80	+1.40	1	1658
09:34:18	43.75	43.80	43.80	+1.40	1	1657
09:34:18	43.75	43.80	43.80	+1.40	2	1656
09:34:18	43.75	43.80	43.80	+1.40	3	1654
09:34:16	43.65	43.75	43.75	+1.35	17	1651
09:34:16	43.65	43.75	43.75	+1.35	3	1634
09:34:14	43.55	43.65	43.65	+1.25	8	1631
09:34:14	43.55	43.65	43.65	+1.25	2	1623
09:34:14	43.55	43.60	43.60	+1.20	7	1621
09:34:14	43.50	43.55	43.55	+1.15	2	1614
09:34:01	43.50	43.55	43.50	+1.10	1	1612
09:33:49	43.50	43.55	43.55	+1.15	1	1611
09:33:39	43.50	43.55	43.55	+1.15	1	1610
09:33:32	43.50	43.55	43.50	+1.10	1	1609
09:33:17	43.50	43.55	43.55	+1.15	1	1608
09:33:01	43.40	43.45	43.45	+1.05	1	1607
09:32:44	43.40	43.50	43.50	+1.10	4	1606
09:32:27	43.40	43.45	43.50	+1.10	1	1602
09:32:27	43.40	43.45	43.45	+1.05	1	1601
09:32:25	43.40	43.50	43.50	+1.10	1	1600
09:32:24	43.45	43.50	43.45	+1.05	2	1599
09:32:21	43.45	43.50	43.45	+1.05	1	1597
09:32:20	43.45	43.50	43.45	+1.05	3	1596
09:32:14	43.45	43.50	43.50	+1.10	1	1593
09:32:12	43.50	43.55	43.50	+1.10	5	1592
09:32:09	43.50	43.55	43.50	+1.10	1	1587
09:32:07	43.50	43.55	43.50	+1.10	1	1586
09:31:55	43.50	43.55	43.50	+1.10	2	1585
09:31:53	43.50	43.55	43.55	+1.15	1	1583
09:31:52	43.50	43.55	43.50	+1.10	1	1582
09:31:52	43.50	43.55	43.50	+1.10	1	1581
09:31:47	43.50	43.55	43.50	+1.10	1	1580
09:31:47	43.50	43.55	43.50	+1.10	2	1579
09:31:42	43.50	43.55	43.50	+1.10	1	1577
09:31:30	43.55	43.60	43.50	+1.10	3	1576
09:31:30	43.55	43.60	43.55	+1.15	3	1573
09:31:28	43.55	43.60	43.60	+1.20	1	1570
09:31:27	43.55	43.60	43.55	+1.15	1	1569
09:31:17	43.55	43.60	43.55	+1.15	5	1568
09:31:14	43.55	43.60	43.55	+1.15	2	1563
09:31:00	43.55	43.60	43.55	+1.15	2	1561
09:30:55	43.55	43.60	43.55	+1.15	1	1559
09:30:54	43.55	43.60	43.60	+1.20	1	1558
09:30:37	43.55	43.60	43.60	+1.20	3	1557
09:30:37	43.55	43.60	43.55	+1.15	1	1554
09:30:37	43.55	43.60	43.55	+1.15	1	1553
09:30:30	43.55	43.60	43.55	+1.15	1	1552
09:30:19	43.60	43.65	43.60	+1.20	2	1551
09:30:17	43.60	43.65	43.60	+1.20	1	1549
09:30:08	43.65	43.70	43.65	+1.25	3	1548
09:30:08	43.65	43.70	43.65	+1.25	1	1545
09:29:59	43.65	43.70	43.65	+1.25	2	1544
09:29:57	43.70	43.75	43.70	+1.30	1	1542
09:29:51	43.70	43.75	43.70	+1.30	1	1541
09:29:47	43.70	43.75	43.70	+1.30	1	1540
09:29:44	43.65	43.70	43.70	+1.30	1	1539
09:29:41	43.65	43.70	43.65	+1.25	2	1538
09:29:41	43.65	43.70	43.65	+1.25	1	1536
09:29:38	43.65	43.70	43.65	+1.25	2	1535
09:29:38	43.70	43.75	43.70	+1.30	3	1533
09:29:31	43.70	43.75	43.70	+1.30	1	1530
09:29:25	43.65	43.75	43.75	+1.35	3	1529
09:29:24	43.70	43.75	43.70	+1.30	4	1526
09:29:11	43.65	43.75	43.75	+1.35	1	1522
09:29:11	43.70	43.75	43.70	+1.30	1	1521
09:29:01	43.70	43.75	43.75	+1.35	1	1520
09:28:50	43.70	43.75	43.75	+1.35	1	1519
09:28:44	43.70	43.75	43.75	+1.35	2	1518
09:28:36	43.65	43.75	43.75	+1.35	3	1516
09:28:36	43.65	43.75	43.75	+1.35	3	1513
09:28:33	43.65	43.70	43.75	+1.35	1	1510
09:28:33	43.65	43.70	43.70	+1.30	4	1509
09:28:32	43.65	43.70	43.70	+1.30	1	1505
09:28:31	43.70	43.75	43.70	+1.30	5	1504
09:28:25	43.70	43.75	43.75	+1.35	1	1499
09:28:16	43.70	43.75	43.70	+1.30	1	1498
09:28:08	43.70	43.75	43.75	+1.35	1	1497
09:28:06	43.70	43.75	43.70	+1.30	1	1496
09:28:02	43.65	43.70	43.70	+1.30	5	1495
09:28:01	43.70	43.75	43.70	+1.30	4	1490
09:27:58	43.65	43.70	43.70	+1.30	2	1486
09:27:48	43.65	43.70	43.75	+1.35	2	1484
09:27:48	43.65	43.70	43.70	+1.30	1	1482
09:27:46	43.65	43.75	43.65	+1.25	1	1481
09:27:44	43.70	43.75	43.70	+1.30	1	1480
09:27:43	43.70	43.75	43.70	+1.30	1	1479
09:27:33	43.65	43.75	43.65	+1.25	1	1478
09:27:32	43.65	43.75	43.65	+1.25	1	1477
09:27:31	43.70	43.75	43.70	+1.30	1	1476
09:27:24	43.70	43.75	43.70	+1.30	2	1475
09:27:18	43.70	43.75	43.70	+1.30	1	1473
09:27:15	43.70	43.75	43.70	+1.30	1	1472
09:27:15	43.70	43.75	43.75	+1.35	2	1471
09:27:12	43.70	43.75	43.70	+1.30	4	1469
09:27:02	43.70	43.75	43.75	+1.35	1	1465
09:26:57	43.75	43.80	43.75	+1.35	4	1464
09:26:54	43.75	43.80	43.75	+1.35	1	1460
09:26:51	43.75	43.80	43.75	+1.35	1	1459
09:26:51	43.75	43.80	43.75	+1.35	1	1458
09:26:51	43.75	43.80	43.80	+1.40	1	1457
09:26:47	43.75	43.80	43.75	+1.35	1	1456
09:26:40	43.70	43.75	43.75	+1.35	4	1455
09:26:39	43.70	43.75	43.75	+1.35	1	1451
09:26:36	43.70	43.75	43.75	+1.35	2	1450
09:26:30	43.70	43.75	43.70	+1.30	2	1448
09:26:29	43.70	43.75	43.70	+1.30	1	1446
09:26:28	43.70	43.75	43.70	+1.30	1	1445
09:26:12	43.65	43.70	43.70	+1.30	1	1444
09:26:10	43.65	43.70	43.70	+1.30	1	1443
09:26:08	43.65	43.70	43.70	+1.30	2	1442
09:26:04	43.65	43.70	43.70	+1.30	3	1440
09:25:49	43.60	43.65	43.65	+1.25	1	1437
09:25:44	43.65	43.70	43.65	+1.25	1	1436
09:25:43	43.65	43.70	43.70	+1.30	2	1435
09:25:29	43.65	43.75	43.65	+1.25	2	1433
09:25:29	43.65	43.75	43.65	+1.25	1	1431
09:25:26	43.70	43.75	43.70	+1.30	1	1430
09:25:16	43.60	43.75	43.75	+1.35	1	1429
09:25:16	43.60	43.70	43.70	+1.30	1	1428
09:25:15	43.70	43.75	43.70	+1.30	1	1427
09:25:15	43.70	43.75	43.70	+1.30	1	1426
09:25:15	43.60	43.70	43.70	+1.30	3	1425
09:25:13	43.60	43.70	43.70	+1.30	1	1422
09:25:13	43.65	43.75	43.65	+1.25	2	1421
09:25:10	43.65	43.75	43.75	+1.35	1	1419
09:25:09	43.70	43.75	43.70	+1.30	7	1418
09:25:09	43.75	43.80	43.75	+1.35	1	1411
09:25:04	43.75	43.80	43.75	+1.35	1	1410
09:25:02	43.70	43.80	43.80	+1.40	1	1409
09:25:01	43.75	43.80	43.75	+1.35	3	1408
09:25:01	43.75	43.80	43.80	+1.40	2	1405
09:24:59	43.75	43.80	43.80	+1.40	1	1403
09:24:55	43.75	43.80	43.80	+1.40	1	1402
09:24:53	43.70	43.80	43.80	+1.40	2	1401
09:24:50	43.65	43.80	43.80	+1.40	2	1399
09:24:49	43.70	43.80	43.80	+1.40	1	1397
09:24:49	43.75	43.80	43.75	+1.35	3	1396
09:24:46	43.65	43.80	43.80	+1.40	5	1393
09:24:46	43.75	43.80	43.75	+1.35	1	1388
09:24:45	43.65	43.75	43.75	+1.35	1	1387
09:24:42	43.60	43.65	43.75	+1.35	1	1386
09:24:42	43.60	43.65	43.70	+1.30	1	1385
09:24:42	43.60	43.65	43.65	+1.25	3	1384
09:24:34	43.55	43.60	43.70	+1.30	5	1381
09:24:34	43.55	43.60	43.65	+1.25	1	1376
09:24:34	43.55	43.60	43.60	+1.20	4	1375
09:24:31	43.50	43.55	43.55	+1.15	1	1371
09:24:19	43.45	43.55	43.55	+1.15	4	1370
09:24:16	43.50	43.55	43.50	+1.10	2	1366
09:24:16	43.50	43.55	43.50	+1.10	2	1364
09:24:03	43.60	43.70	43.60	+1.20	1	1362
09:24:03	43.65	43.75	43.65	+1.25	19	1361
09:23:58	43.70	43.75	43.70	+1.30	4	1342
09:23:58	43.70	43.75	43.70	+1.30	2	1338
09:23:55	43.70	43.80	43.70	+1.30	1	1336
09:23:54	43.65	43.75	43.75	+1.35	1	1335
09:23:53	43.70	43.80	43.70	+1.30	2	1334
09:23:53	43.70	43.80	43.70	+1.30	1	1332
09:23:49	43.65	43.80	43.65	+1.25	2	1331
09:23:49	43.70	43.80	43.70	+1.30	1	1329
09:23:49	43.70	43.80	43.80	+1.40	1	1328
09:23:48	43.75	43.80	43.75	+1.35	1	1327
09:23:47	43.65	43.75	43.75	+1.35	2	1326
09:23:47	43.65	43.75	43.75	+1.35	1	1324
09:23:44	43.70	43.80	43.70	+1.30	7	1323
09:23:44	43.75	43.80	43.75	+1.35	1	1316
09:23:36	43.70	43.75	43.70	+1.30	1	1315
09:23:36	43.65	43.75	43.75	+1.35	1	1314
09:23:36	43.70	43.75	43.70	+1.30	1	1313
09:23:35	43.70	43.75	43.70	+1.30	1	1312
09:23:35	43.65	43.70	43.70	+1.30	1	1311
09:23:34	43.65	43.70	43.70	+1.30	5	1310
09:23:32	43.65	43.70	43.65	+1.25	1	1305
09:23:23	43.60	43.65	43.65	+1.25	6	1304
09:23:23	43.55	43.65	43.65	+1.25	14	1298
09:23:23	43.55	43.60	43.60	+1.20	14	1284
09:23:23	43.55	43.60	43.60	+1.20	3	1270
09:23:22	43.50	43.55	43.55	+1.15	6	1267
09:23:19	43.50	43.55	43.50	+1.10	1	1261
09:23:19	43.45	43.50	43.50	+1.10	13	1260
09:23:19	43.45	43.50	43.50	+1.10	5	1247
09:23:17	43.45	43.50	43.45	+1.05	1	1242
09:23:15	43.45	43.50	43.45	+1.05	1	1241
09:23:07	43.40	43.45	43.45	+1.05	1	1240
09:23:05	43.40	43.45	43.45	+1.05	1	1239
09:23:04	43.40	43.45	43.45	+1.05	1	1238
09:23:03	43.40	43.45	43.45	+1.05	3	1237
09:22:55	43.30	43.45	43.45	+1.05	1	1234
09:22:54	43.30	43.45	43.45	+1.05	2	1233
09:22:44	43.30	43.40	43.40	+1.00	1	1231
09:22:38	43.25	43.30	43.30	+0.90	8	1230
09:22:36	43.25	43.30	43.30	+0.90	6	1222
09:22:24	43.25	43.30	43.30	+0.90	2	1216
09:22:15	43.25	43.30	43.25	+0.85	1	1214
09:22:12	43.25	43.30	43.25	+0.85	5	1213
09:21:39	43.25	43.30	43.25	+0.85	2	1208
09:21:35	43.25	43.30	43.25	+0.85	1	1206
09:21:10	43.25	43.30	43.30	+0.90	2	1205
09:21:06	43.25	43.30	43.25	+0.85	1	1203
09:21:00	43.25	43.30	43.25	+0.85	1	1202
09:20:58	43.25	43.30	43.25	+0.85	2	1201
09:20:27	43.25	43.35	43.25	+0.85	3	1199
09:20:21	43.25	43.35	43.25	+0.85	1	1196
09:20:18	43.20	43.25	43.25	+0.85	3	1195
09:20:17	43.20	43.25	43.25	+0.85	1	1192
09:20:00	43.20	43.25	43.25	+0.85	2	1191
09:19:57	43.20	43.25	43.25	+0.85	1	1189
09:19:41	43.25	43.30	43.25	+0.85	3	1188
09:19:31	43.20	43.35	43.20	+0.80	7	1185
09:19:30	43.25	43.35	43.25	+0.85	1	1178
09:19:29	43.20	43.25	43.25	+0.85	1	1177
09:19:23	43.20	43.25	43.25	+0.85	5	1176
09:19:18	43.25	43.30	43.25	+0.85	1	1171
09:19:17	43.25	43.30	43.25	+0.85	1	1170
09:19:15	43.25	43.30	43.25	+0.85	1	1169
09:19:15	43.25	43.30	43.25	+0.85	1	1168
09:19:13	43.25	43.30	43.30	+0.90	1	1167
09:19:03	43.30	43.35	43.30	+0.90	17	1166
09:18:59	43.30	43.40	43.40	+1.00	1	1149
09:18:57	43.35	43.40	43.35	+0.95	5	1148
09:18:57	43.35	43.40	43.35	+0.95	1	1143
09:18:52	43.30	43.35	43.35	+0.95	2	1142
09:18:48	43.30	43.35	43.35	+0.95	1	1140
09:18:48	43.30	43.35	43.35	+0.95	1	1139
09:18:27	43.35	43.40	43.35	+0.95	1	1138
09:18:16	43.40	43.45	43.40	+1.00	1	1137
09:18:15	43.40	43.45	43.40	+1.00	2	1136
09:18:15	43.40	43.45	43.40	+1.00	5	1134
09:18:10	43.40	43.45	43.45	+1.05	1	1129
09:18:04	43.40	43.45	43.40	+1.00	1	1128
09:17:55	43.40	43.45	43.40	+1.00	1	1127
09:17:54	43.40	43.45	43.40	+1.00	1	1126
09:17:52	43.40	43.45	43.40	+1.00	2	1125
09:17:41	43.40	43.45	43.40	+1.00	1	1123
09:17:37	43.45	43.50	43.45	+1.05	4	1122
09:17:37	43.45	43.50	43.45	+1.05	2	1118
09:17:37	43.30	43.45	43.45	+1.05	3	1116
09:17:34	43.30	43.45	43.45	+1.05	1	1113
09:17:34	43.30	43.45	43.45	+1.05	1	1112
09:17:34	43.30	43.45	43.30	+0.90	1	1111
09:17:31	43.40	43.45	43.40	+1.00	3	1110
09:17:31	43.40	43.45	43.40	+1.00	1	1107
09:17:26	43.40	43.50	43.50	+1.10	1	1106
09:17:24	43.40	43.50	43.50	+1.10	1	1105
09:17:23	43.40	43.50	43.50	+1.10	6	1104
09:17:22	43.40	43.50	43.50	+1.10	4	1098
09:17:21	43.45	43.50	43.45	+1.05	5	1094
09:17:16	43.45	43.50	43.50	+1.10	1	1089
09:17:15	43.45	43.50	43.50	+1.10	3	1088
09:17:11	43.45	43.50	43.50	+1.10	2	1085
09:17:10	43.45	43.50	43.50	+1.10	1	1083
09:17:09	43.45	43.50	43.50	+1.10	5	1082
09:17:08	43.45	43.50	43.50	+1.10	5	1077
09:17:08	43.45	43.50	43.50	+1.10	1	1072
09:17:07	43.45	43.50	43.45	+1.05	5	1071
09:17:02	43.45	43.50	43.50	+1.10	2	1066
09:17:01	43.45	43.50	43.50	+1.10	3	1064
09:17:00	43.45	43.50	43.50	+1.10	1	1061
09:16:56	43.45	43.50	43.45	+1.05	1	1060
09:16:56	43.45	43.50	43.45	+1.05	1	1059
09:16:56	43.45	43.50	43.50	+1.10	1	1058
09:16:55	43.40	43.45	43.45	+1.05	2	1057
09:16:54	43.40	43.45	43.45	+1.05	1	1055
09:16:54	43.40	43.45	43.45	+1.05	5	1054
09:16:51	43.40	43.45	43.45	+1.05	1	1049
09:16:48	43.40	43.45	43.45	+1.05	1	1048
09:16:47	43.40	43.45	43.40	+1.00	1	1047
09:16:42	43.40	43.45	43.45	+1.05	1	1046
09:16:42	43.40	43.45	43.40	+1.00	1	1045
09:16:42	43.40	43.45	43.45	+1.05	2	1044
09:16:39	43.40	43.45	43.40	+1.00	1	1042
09:16:35	43.30	43.40	43.40	+1.00	4	1041
09:16:34	43.30	43.40	43.40	+1.00	5	1037
09:16:29	43.30	43.40	43.40	+1.00	2	1032
09:16:28	43.30	43.35	43.35	+0.95	1	1030
09:16:28	43.30	43.35	43.35	+0.95	1	1029
09:16:28	43.30	43.35	43.35	+0.95	5	1028
09:16:28	43.30	43.35	43.35	+0.95	2	1023
09:16:28	43.25	43.30	43.30	+0.90	41	1021
09:16:28	43.25	43.30	43.30	+0.90	5	980
09:16:25	43.25	43.30	43.25	+0.85	1	975
09:16:25	43.25	43.30	43.25	+0.85	1	974
09:16:24	43.25	43.30	43.25	+0.85	1	973
09:16:15	43.20	43.25	43.25	+0.85	1	972
09:16:14	43.20	43.25	43.25	+0.85	1	971
09:16:13	43.20	43.25	43.20	+0.80	2	970
09:16:12	43.20	43.25	43.20	+0.80	1	968
09:16:00	43.20	43.30	43.15	+0.75	1	967
09:16:00	43.20	43.30	43.20	+0.80	4	966
09:15:58	43.20	43.25	43.25	+0.85	6	962
09:15:58	43.20	43.25	43.25	+0.85	6	956
09:15:56	43.20	43.25	43.25	+0.85	1	950
09:15:55	43.20	43.25	43.20	+0.80	1	949
09:15:53	43.20	43.25	43.20	+0.80	1	948
09:15:52	43.20	43.25	43.20	+0.80	1	947
09:15:39	43.20	43.25	43.20	+0.80	1	946
09:15:36	43.15	43.20	43.20	+0.80	1	945
09:15:34	43.15	43.20	43.20	+0.80	1	944
09:15:28	43.20	43.25	43.20	+0.80	2	943
09:15:27	43.15	43.20	43.20	+0.80	7	941
09:15:20	43.15	43.20	43.15	+0.75	1	934
09:15:20	43.15	43.20	43.15	+0.75	1	933
09:15:15	43.15	43.20	43.20	+0.80	5	932
09:15:05	43.10	43.15	43.15	+0.75	3	927
09:15:04	43.10	43.15	43.15	+0.75	1	924
09:15:04	43.15	43.20	43.15	+0.75	9	923
09:14:50	43.15	43.20	43.15	+0.75	2	914
09:14:48	43.15	43.20	43.15	+0.75	3	912
09:14:42	43.15	43.20	43.15	+0.75	2	909
09:14:26	43.15	43.20	43.15	+0.75	2	907
09:14:18	43.15	43.20	43.15	+0.75	1	905
09:14:01	43.15	43.20	43.15	+0.75	3	904
09:13:44	43.20	43.25	43.20	+0.80	2	901
09:13:44	43.20	43.25	43.20	+0.80	1	899
09:13:36	43.15	43.20	43.20	+0.80	1	898
09:13:35	43.15	43.20	43.20	+0.80	1	897
09:13:20	43.15	43.25	43.15	+0.75	1	896
09:13:18	43.15	43.20	43.20	+0.80	1	895
09:13:13	43.15	43.20	43.20	+0.80	1	894
09:13:12	43.20	43.25	43.20	+0.80	1	893
09:13:12	43.15	43.20	43.20	+0.80	1	892
09:13:09	43.15	43.20	43.20	+0.80	1	891
09:12:58	43.15	43.20	43.20	+0.80	1	890
09:12:45	43.15	43.20	43.15	+0.75	1	889
09:12:42	43.15	43.20	43.20	+0.80	1	888
09:12:38	43.20	43.25	43.20	+0.80	7	887
09:12:38	43.20	43.25	43.20	+0.80	3	880
09:12:20	43.25	43.30	43.25	+0.85	2	877
09:12:20	43.25	43.30	43.25	+0.85	1	875
09:12:15	43.25	43.30	43.25	+0.85	2	874
09:12:14	43.25	43.30	43.25	+0.85	1	872
09:12:09	43.25	43.30	43.25	+0.85	1	871
09:12:09	43.20	43.25	43.25	+0.85	9	870
09:12:08	43.20	43.25	43.20	+0.80	2	861
09:12:08	43.20	43.30	43.20	+0.80	1	859
09:12:08	43.20	43.25	43.25	+0.85	3	858
09:11:59	43.20	43.25	43.25	+0.85	1	855
09:11:45	43.20	43.25	43.25	+0.85	1	854
09:11:40	43.25	43.30	43.25	+0.85	10	853
09:11:39	43.25	43.30	43.25	+0.85	2	843
09:11:39	43.25	43.30	43.25	+0.85	1	841
09:11:36	43.25	43.30	43.25	+0.85	1	840
09:11:27	43.20	43.30	43.30	+0.90	8	839
09:11:21	43.20	43.25	43.30	+0.90	1	831
09:11:21	43.20	43.25	43.25	+0.85	9	830
09:11:20	43.20	43.25	43.20	+0.80	1	821
09:11:18	43.20	43.25	43.20	+0.80	1	820
09:11:12	43.15	43.20	43.20	+0.80	3	819
09:11:11	43.15	43.20	43.20	+0.80	1	816
09:11:11	43.15	43.20	43.15	+0.75	1	815
09:11:03	43.15	43.20	43.20	+0.80	1	814
09:11:02	43.15	43.20	43.20	+0.80	1	813
09:10:52	43.15	43.25	43.25	+0.85	3	812
09:10:51	43.15	43.25	43.25	+0.85	1	809
09:10:50	43.20	43.25	43.20	+0.80	1	808
09:10:49	43.20	43.25	43.20	+0.80	10	807
09:10:48	43.20	43.25	43.20	+0.80	3	797
09:10:45	43.20	43.25	43.25	+0.85	1	794
09:10:34	43.20	43.25	43.25	+0.85	1	793
09:10:30	43.20	43.25	43.25	+0.85	1	792
09:10:29	43.25	43.30	43.25	+0.85	3	791
09:10:26	43.25	43.30	43.25	+0.85	1	788
09:10:25	43.20	43.25	43.25	+0.85	1	787
09:10:23	43.25	43.30	43.25	+0.85	1	786
09:10:23	43.25	43.30	43.30	+0.90	1	785
09:10:22	43.20	43.25	43.25	+0.85	4	784
09:10:21	43.20	43.25	43.25	+0.85	1	780
09:10:18	43.20	43.25	43.25	+0.85	1	779
09:10:15	43.15	43.20	43.25	+0.85	3	778
09:10:15	43.15	43.20	43.20	+0.80	2	775
09:10:14	43.15	43.20	43.20	+0.80	1	773
09:10:13	43.15	43.20	43.20	+0.80	1	772
09:10:12	43.15	43.20	43.20	+0.80	1	771
09:10:11	43.15	43.20	43.20	+0.80	1	770
09:10:11	43.15	43.20	43.20	+0.80	1	769
09:10:09	43.15	43.20	43.20	+0.80	2	768
09:10:09	43.15	43.20	43.15	+0.75	1	766
09:10:05	43.15	43.20	43.20	+0.80	1	765
09:10:03	43.10	43.15	43.15	+0.75	1	764
09:10:00	43.10	43.15	43.15	+0.75	1	763
09:09:56	43.10	43.20	43.20	+0.80	1	762
09:09:51	43.10	43.20	43.10	+0.70	1	761
09:09:47	43.05	43.10	43.10	+0.70	3	760
09:09:47	43.05	43.10	43.10	+0.70	1	757
09:09:47	43.05	43.10	43.10	+0.70	10	756
09:09:47	43.05	43.10	43.10	+0.70	1	746
09:09:46	43.05	43.10	43.10	+0.70	1	745
09:09:40	43.05	43.10	43.10	+0.70	1	744
09:09:37	43.05	43.10	43.05	+0.65	1	743
09:09:35	43.05	43.10	43.05	+0.65	1	742
09:09:26	43.05	43.10	43.05	+0.65	1	741
09:09:19	43.05	43.10	43.05	+0.65	1	740
09:09:16	43.00	43.10	43.10	+0.70	1	739
09:09:11	43.00	43.10	43.10	+0.70	4	738
09:09:09	43.05	43.10	43.05	+0.65	5	734
09:09:09	43.05	43.10	43.05	+0.65	1	729
09:09:02	43.05	43.10	43.10	+0.70	1	728
09:09:01	43.05	43.10	43.05	+0.65	1	727
09:09:01	43.05	43.10	43.05	+0.65	2	726
09:08:57	43.00	43.05	43.05	+0.65	2	724
09:08:53	43.05	43.10	43.05	+0.65	1	722
09:08:48	43.00	43.05	43.05	+0.65	1	721
09:08:46	43.00	43.05	43.05	+0.65	1	720
09:08:39	43.00	43.05	43.05	+0.65	1	719
09:08:31	42.95	43.00	43.00	+0.60	1	718
09:08:31	42.95	43.00	43.00	+0.60	5	717
09:08:27	42.95	43.00	43.00	+0.60	5	712
09:08:09	42.95	43.00	43.00	+0.60	1	707
09:08:09	42.95	43.00	42.95	+0.55	1	706
09:08:05	42.95	43.00	43.00	+0.60	1	705
09:07:59	42.95	43.00	43.00	+0.60	2	704
09:07:59	42.90	42.95	42.95	+0.55	9	702
09:07:58	42.85	42.90	42.90	+0.50	1	693
09:07:54	42.85	42.90	42.90	+0.50	5	692
09:07:53	42.85	42.90	42.85	+0.45	2	687
09:07:52	42.85	42.90	42.85	+0.45	1	685
09:07:49	42.85	42.90	42.85	+0.45	1	684
09:07:46	42.85	42.90	42.85	+0.45	1	683
09:07:46	42.85	42.90	42.85	+0.45	2	682
09:07:33	42.85	42.90	42.85	+0.45	5	680
09:07:19	42.85	42.90	42.95	+0.55	5	675
09:07:19	42.85	42.90	42.90	+0.50	5	670
09:07:19	42.85	42.90	42.85	+0.45	1	665
09:07:15	42.85	42.90	42.85	+0.45	6	664
09:07:08	42.90	42.95	42.90	+0.50	2	658
09:07:08	42.90	42.95	42.90	+0.50	2	656
09:07:08	42.90	42.95	42.90	+0.50	37	654
09:07:01	42.90	42.95	42.90	+0.50	1	617
09:06:58	42.90	42.95	42.95	+0.55	2	616
09:06:52	42.90	42.95	42.95	+0.55	1	614
09:06:50	42.90	42.95	42.95	+0.55	1	613
09:06:42	42.85	42.95	42.95	+0.55	5	612
09:06:36	42.90	42.95	42.90	+0.50	1	607
09:06:35	42.90	42.95	42.90	+0.50	8	606
09:06:35	42.90	42.95	42.90	+0.50	1	598
09:06:13	42.90	42.95	42.95	+0.55	5	597
09:06:09	42.90	42.95	42.95	+0.55	1	592
09:06:04	42.85	42.90	42.90	+0.50	2	591
09:06:02	42.90	42.95	42.90	+0.50	7	589
09:05:54	42.90	42.95	42.95	+0.55	2	582
09:05:49	42.90	42.95	42.90	+0.50	1	580
09:05:49	42.90	42.95	42.95	+0.55	1	579
09:05:47	43.00	43.05	42.95	+0.55	4	578
09:05:47	43.00	43.05	43.00	+0.60	2	574
09:05:39	43.00	43.05	43.00	+0.60	1	572
09:05:38	42.95	43.00	43.00	+0.60	9	571
09:05:38	42.95	43.00	43.00	+0.60	2	562
09:05:38	42.95	43.00	43.00	+0.60	1	560
09:05:38	42.90	42.95	42.95	+0.55	45	559
09:05:38	42.90	42.95	42.90	+0.50	1	514
09:05:33	42.90	42.95	42.90	+0.50	2	513
09:05:21	42.90	42.95	42.90	+0.50	2	511
09:05:20	42.90	42.95	42.90	+0.50	1	509
09:05:19	42.85	42.90	42.90	+0.50	1	508
09:05:10	42.85	42.90	42.90	+0.50	2	507
09:05:08	42.90	42.95	42.90	+0.50	1	505
09:05:08	42.90	42.95	42.90	+0.50	9	504
09:05:08	42.90	42.95	42.90	+0.50	2	495
09:05:04	42.90	43.00	43.00	+0.60	1	493
09:05:02	42.90	43.00	43.00	+0.60	3	492
09:05:02	42.90	42.95	42.95	+0.55	1	489
09:05:01	42.90	42.95	43.00	+0.60	9	488
09:05:01	42.90	42.95	42.95	+0.55	1	479
09:04:51	42.95	43.00	42.95	+0.55	5	478
09:04:51	42.95	43.00	42.95	+0.55	5	473
09:04:50	42.95	43.00	42.95	+0.55	2	468
09:04:43	43.00	43.10	43.00	+0.60	2	466
09:04:41	42.95	43.00	43.00	+0.60	3	464
09:04:30	42.95	43.05	42.95	+0.55	3	461
09:04:30	43.00	43.05	43.00	+0.60	1	458
09:04:08	42.90	43.00	43.10	+0.70	3	457
09:04:08	42.90	43.00	43.00	+0.60	5	454
09:04:03	42.90	43.00	43.00	+0.60	1	449
09:04:02	42.90	43.00	43.00	+0.60	1	448
09:03:58	43.00	43.10	43.00	+0.60	3	447
09:03:57	43.00	43.10	43.00	+0.60	1	444
09:03:56	43.05	43.10	43.00	+0.60	3	443
09:03:56	43.05	43.10	43.05	+0.65	1	440
09:03:51	43.00	43.15	43.00	+0.60	5	439
09:03:47	43.00	43.10	43.00	+0.60	1	434
09:03:45	43.00	43.10	43.00	+0.60	1	433
09:03:44	43.00	43.15	43.00	+0.60	5	432
09:03:39	43.00	43.25	42.95	+0.55	4	427
09:03:39	43.00	43.25	43.00	+0.60	6	423
09:03:39	42.95	43.10	43.20	+0.80	3	417
09:03:39	42.95	43.10	43.15	+0.75	5	414
09:03:39	42.95	43.10	43.10	+0.70	2	409
09:03:38	43.00	43.10	43.00	+0.60	1	407
09:03:38	43.00	43.05	43.05	+0.65	1	406
09:03:38	43.00	43.05	43.05	+0.65	1	405
09:03:37	42.95	43.00	43.00	+0.60	1	404
09:03:33	42.90	43.00	43.00	+0.60	1	403
09:03:31	43.00	43.05	43.00	+0.60	1	402
09:03:30	42.90	42.95	42.95	+0.55	1	401
09:03:29	42.90	43.00	43.00	+0.60	2	400
09:03:29	42.95	43.00	42.95	+0.55	1	398
09:03:26	43.00	43.05	43.00	+0.60	5	397
09:03:26	43.00	43.05	43.00	+0.60	7	392
09:03:25	43.05	43.10	43.05	+0.65	4	385
09:03:23	43.05	43.10	43.10	+0.70	1	381
09:03:18	43.05	43.15	43.15	+0.75	1	380
09:03:17	43.10	43.15	43.10	+0.70	2	379
09:03:16	43.10	43.15	43.10	+0.70	2	377
09:03:16	43.05	43.10	43.10	+0.70	1	375
09:03:12	43.05	43.10	43.10	+0.70	1	374
09:03:10	43.05	43.10	43.05	+0.65	1	373
09:03:10	43.05	43.10	43.05	+0.65	1	372
09:03:09	43.05	43.10	43.05	+0.65	3	371
09:03:03	43.10	43.20	43.10	+0.70	1	368
09:03:03	43.15	43.20	43.15	+0.75	2	367
09:03:03	43.15	43.20	43.15	+0.75	3	365
09:03:02	43.10	43.15	43.15	+0.75	5	362
09:03:00	43.15	43.20	43.15	+0.75	4	357
09:03:00	43.15	43.20	43.15	+0.75	4	353
09:03:00	43.15	43.20	43.15	+0.75	2	349
09:02:58	43.05	43.15	43.15	+0.75	1	347
09:02:57	43.15	43.20	43.15	+0.75	7	346
09:02:57	43.05	43.15	43.15	+0.75	3	339
09:02:56	43.10	43.15	43.10	+0.70	5	336
09:02:53	43.15	43.20	43.15	+0.75	1	331
09:02:52	43.10	43.15	43.15	+0.75	1	330
09:02:52	43.10	43.15	43.15	+0.75	1	329
09:02:50	43.10	43.15	43.10	+0.70	5	328
09:02:49	43.05	43.10	43.10	+0.70	2	323
09:02:49	43.05	43.10	43.10	+0.70	1	321
09:02:47	43.00	43.10	43.10	+0.70	1	320
09:02:47	43.00	43.10	43.10	+0.70	1	319
09:02:45	43.10	43.15	43.10	+0.70	1	318
09:02:44	43.00	43.15	43.15	+0.75	1	317
09:02:44	43.10	43.15	43.10	+0.70	1	316
09:02:43	43.00	43.15	43.15	+0.75	2	315
09:02:43	43.05	43.15	43.05	+0.65	2	313
09:02:42	43.15	43.20	43.15	+0.75	1	311
09:02:41	43.00	43.15	43.15	+0.75	1	310
09:02:40	43.00	43.10	43.10	+0.70	1	309
09:02:39	43.00	43.15	43.15	+0.75	1	308
09:02:39	43.00	43.15	43.15	+0.75	3	307
09:02:38	43.00	43.15	43.15	+0.75	3	304
09:02:37	43.00	43.15	43.15	+0.75	1	301
09:02:37	43.00	43.15	43.15	+0.75	1	300
09:02:36	43.00	43.15	43.15	+0.75	2	299
09:02:36	43.00	43.15	43.15	+0.75	1	297
09:02:36	43.00	43.25	43.25	+0.85	1	296
09:02:36	43.15	43.25	43.15	+0.75	2	295
09:02:36	43.15	43.25	43.15	+0.75	23	293
09:02:36	43.20	43.30	43.20	+0.80	1	270
09:02:34	43.15	43.25	43.25	+0.85	1	269
09:02:34	43.15	43.25	43.25	+0.85	1	268
09:02:32	43.15	43.25	43.25	+0.85	1	267
09:02:32	43.20	43.30	43.20	+0.80	1	266
09:02:31	43.20	43.30	43.30	+0.90	1	265
09:02:31	43.20	43.25	43.25	+0.85	1	264
09:02:29	43.15	43.25	43.15	+0.75	1	263
09:02:28	43.15	43.20	43.30	+0.90	1	262
09:02:28	43.15	43.20	43.20	+0.80	4	261
09:02:27	43.15	43.20	43.20	+0.80	1	257
09:02:27	43.00	43.15	43.15	+0.75	2	256
09:02:27	43.00	43.10	43.10	+0.70	1	254
09:02:27	43.00	43.10	43.10	+0.70	1	253
09:02:26	43.00	43.15	43.00	+0.60	1	252
09:02:26	43.00	43.15	43.00	+0.60	1	251
09:02:26	43.00	43.15	43.15	+0.75	1	250
09:02:24	43.10	43.15	43.10	+0.70	2	249
09:02:24	43.10	43.15	43.15	+0.75	1	247
09:02:23	43.10	43.15	43.10	+0.70	2	246
09:02:23	42.90	43.00	43.00	+0.60	1	244
09:02:22	42.90	42.95	42.95	+0.55	1	243
09:02:22	42.85	42.90	42.90	+0.50	11	242
09:02:22	42.85	42.90	42.90	+0.50	10	231
09:02:20	42.80	42.85	42.85	+0.45	7	221
09:02:20	42.80	42.85	42.85	+0.45	2	214
09:02:20	42.80	42.85	42.85	+0.45	9	212
09:02:17	42.75	42.80	42.80	+0.40	1	203
09:02:17	42.80	42.85	42.80	+0.40	3	202
09:02:10	42.80	42.90	42.90	+0.50	1	199
09:02:09	42.85	42.95	42.85	+0.45	1	198
09:02:08	42.90	43.05	42.90	+0.50	3	197
09:02:08	43.00	43.10	43.00	+0.60	3	194
09:02:08	43.00	43.10	43.00	+0.60	8	191
09:02:08	43.00	43.10	43.00	+0.60	2	183
09:02:08	--	--	43.00	+0.60	181	181

　

迎海軍、海巡訂單潮龍德造船：...

8月台股強強滾證券劃撥存款餘...

台積電鴻海宏達電廣達群創神達金居統一網家萬海國泰金

人氣股市議題－PChome新聞

甲骨文概念股軍工概念股股市新聞 PCB概念股 2025金融股配息 AI眼鏡概念股降息概念股 CPO、BBU概念股儲能概念股股東會紀念品

我的自選股

即時重大訊息

‧日月光投控ADR18日上漲0.17美元...
‧中華電信ADR18日下跌0.36美元跌...
‧【金屬盤後】金銅價跌☆

加密貨幣

比特幣BTC	117386.68	925.42	0.79%
以太幣ETH	4610.80	18.36	0.40%
瑞波幣XRP	3.08	0.00	-0.16%
比特幣現金BCH	629.43	12.54	2.03%
萊特幣LTC	118.89	1.86	1.59%
卡達幣ADA	0.932937	0.02	2.17%
波場幣TRX	0.351606	0.01	2.38%
恆星幣XLM	0.397138	0.00	0.51%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.