最新[公告] 廣宇:本公司受邀參加寬量國際主辦之「20th QIC CEO Week」，說明本公司之營運概況、財務及業務相關資訊。熱門[公告] 統一證:公告本公司115年9月份損益

更新報價

康　舒 (6282) 電子零組件業上市金仁寶集團

43.80 ▼-0.65 -1.46% 2.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.65	4,799	43.80	23	43.85	3	44.55	44.55	43.80	44.45

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	43.80	43.85	43.80	-0.65	12	4799
13:30:00	43.80	43.85	43.80	-0.65	249	4787
13:24:49	43.85	43.90	43.85	-0.60	2	4538
13:24:49	43.80	43.85	43.85	-0.60	1	4536
13:24:48	43.85	43.90	43.85	-0.60	1	4535
13:24:37	43.85	43.90	43.85	-0.60	1	4534
13:24:36	43.85	43.90	43.85	-0.60	5	4533
13:24:32	43.85	43.90	43.85	-0.60	5	4528
13:24:28	43.85	43.90	43.85	-0.60	2	4523
13:24:22	43.85	43.90	43.90	-0.55	1	4521
13:24:15	43.85	43.90	43.90	-0.55	1	4520
13:24:13	43.85	43.90	43.85	-0.60	1	4519
13:24:13	43.85	43.90	43.85	-0.60	1	4518
13:24:09	43.85	43.90	43.85	-0.60	4	4517
13:24:07	43.85	43.90	43.85	-0.60	1	4513
13:24:03	43.85	43.90	43.85	-0.60	3	4512
13:24:01	43.85	43.90	43.85	-0.60	1	4509
13:23:57	43.85	43.90	43.85	-0.60	1	4508
13:23:53	43.85	43.90	43.85	-0.60	2	4507
13:23:53	43.80	43.85	43.85	-0.60	2	4505
13:23:52	43.80	43.90	43.90	-0.55	3	4503
13:23:48	43.85	43.90	43.85	-0.60	2	4500
13:23:47	43.80	43.85	43.85	-0.60	7	4498
13:23:47	43.80	43.85	43.85	-0.60	1	4491
13:23:46	43.80	43.85	43.85	-0.60	1	4490
13:23:45	43.80	43.85	43.85	-0.60	4	4489
13:23:43	43.80	43.85	43.80	-0.65	1	4485
13:23:42	43.80	43.85	43.85	-0.60	1	4484
13:23:35	43.80	43.85	43.80	-0.65	1	4483
13:23:30	43.80	43.85	43.85	-0.60	1	4482
13:23:28	43.80	43.85	43.85	-0.60	2	4481
13:23:24	43.80	43.85	43.80	-0.65	1	4479
13:23:21	43.80	43.85	43.85	-0.60	1	4478
13:23:16	43.80	43.85	43.80	-0.65	1	4477
13:23:15	43.80	43.85	43.80	-0.65	1	4476
13:23:13	43.80	43.85	43.85	-0.60	1	4475
13:23:13	43.80	43.85	43.85	-0.60	2	4474
13:23:13	43.80	43.85	43.85	-0.60	26	4472
13:22:59	43.80	43.85	43.80	-0.65	1	4446
13:22:51	43.80	43.85	43.80	-0.65	1	4445
13:22:51	43.80	43.85	43.80	-0.65	15	4444
13:22:37	43.80	43.85	43.80	-0.65	1	4429
13:22:28	43.80	43.85	43.85	-0.60	1	4428
13:22:28	43.80	43.85	43.85	-0.60	1	4427
13:22:27	43.80	43.85	43.80	-0.65	1	4426
13:22:21	43.80	43.85	43.80	-0.65	4	4425
13:22:18	43.80	43.85	43.80	-0.65	2	4421
13:22:16	43.80	43.85	43.85	-0.60	1	4419
13:22:05	43.80	43.85	43.85	-0.60	1	4418
13:22:03	43.80	43.85	43.80	-0.65	4	4417
13:22:01	43.80	43.85	43.85	-0.60	1	4413
13:22:00	43.80	43.85	43.80	-0.65	2	4412
13:21:49	43.80	43.85	43.85	-0.60	1	4410
13:21:43	43.80	43.85	43.80	-0.65	2	4409
13:21:36	43.80	43.85	43.85	-0.60	1	4407
13:21:34	43.80	43.85	43.85	-0.60	2	4406
13:21:27	43.80	43.85	43.85	-0.60	1	4404
13:21:24	43.80	43.85	43.85	-0.60	1	4403
13:21:22	43.80	43.85	43.85	-0.60	1	4402
13:21:19	43.80	43.85	43.80	-0.65	2	4401
13:21:15	43.80	43.85	43.80	-0.65	1	4399
13:21:09	43.80	43.85	43.85	-0.60	1	4398
13:20:33	43.80	43.85	43.85	-0.60	1	4397
13:20:25	43.80	43.85	43.80	-0.65	2	4396
13:20:17	43.80	43.85	43.80	-0.65	2	4394
13:20:16	43.80	43.85	43.80	-0.65	1	4392
13:20:15	43.80	43.85	43.80	-0.65	3	4391
13:19:54	43.80	43.85	43.80	-0.65	1	4388
13:19:49	43.80	43.85	43.80	-0.65	1	4387
13:19:47	43.80	43.85	43.80	-0.65	1	4386
13:19:46	43.80	43.85	43.80	-0.65	1	4385
13:19:16	43.80	43.85	43.80	-0.65	1	4384
13:19:14	43.80	43.85	43.80	-0.65	1	4383
13:19:10	43.80	43.85	43.80	-0.65	1	4382
13:19:04	43.80	43.85	43.80	-0.65	2	4381
13:18:55	43.80	43.85	43.80	-0.65	1	4379
13:18:53	43.80	43.85	43.80	-0.65	1	4378
13:18:34	43.80	43.85	43.85	-0.60	1	4377
13:18:18	43.80	43.85	43.80	-0.65	5	4376
13:18:14	43.80	43.85	43.80	-0.65	1	4371
13:17:58	43.80	43.85	43.85	-0.60	2	4370
13:17:58	43.80	43.85	43.80	-0.65	10	4368
13:17:47	43.80	43.85	43.80	-0.65	1	4358
13:17:43	43.80	43.85	43.80	-0.65	1	4357
13:17:25	43.80	43.85	43.80	-0.65	1	4356
13:17:23	43.80	43.85	43.80	-0.65	1	4355
13:17:21	43.80	43.85	43.80	-0.65	1	4354
13:17:13	43.80	43.85	43.80	-0.65	1	4353
13:16:47	43.80	43.85	43.85	-0.60	6	4352
13:16:44	43.80	43.85	43.80	-0.65	5	4346
13:16:44	43.80	43.85	43.80	-0.65	2	4341
13:16:38	43.80	43.85	43.80	-0.65	1	4339
13:16:38	43.80	43.85	43.80	-0.65	86	4338
13:16:26	43.80	43.85	43.80	-0.65	1	4252
13:16:24	43.80	43.85	43.80	-0.65	1	4251
13:16:21	43.80	43.85	43.80	-0.65	1	4250
13:16:09	43.80	43.85	43.80	-0.65	3	4249
13:16:08	43.80	43.85	43.80	-0.65	1	4246
13:16:07	43.80	43.85	43.80	-0.65	1	4245
13:15:49	43.80	43.85	43.80	-0.65	2	4244
13:15:31	43.80	43.85	43.80	-0.65	10	4242
13:15:26	43.80	43.85	43.80	-0.65	1	4232
13:15:12	43.80	43.85	43.80	-0.65	2	4231
13:14:50	43.80	43.85	43.85	-0.60	1	4229
13:14:17	43.80	43.85	43.85	-0.60	4	4228
13:14:12	43.80	43.85	43.80	-0.65	2	4224
13:13:47	43.80	43.85	43.80	-0.65	1	4222
13:13:46	43.80	43.85	43.85	-0.60	3	4221
13:13:41	43.80	43.85	43.80	-0.65	1	4218
13:13:32	43.80	43.85	43.80	-0.65	1	4217
13:13:28	43.80	43.85	43.80	-0.65	3	4216
13:13:19	43.80	43.85	43.85	-0.60	1	4213
13:13:18	43.80	43.85	43.80	-0.65	1	4212
13:13:17	43.80	43.85	43.85	-0.60	6	4211
13:12:51	43.80	43.85	43.85	-0.60	21	4205
13:12:51	43.80	43.85	43.85	-0.60	17	4184
13:12:51	43.80	43.85	43.85	-0.60	9	4167
13:12:47	43.80	43.85	43.85	-0.60	1	4158
13:12:44	43.80	43.85	43.85	-0.60	10	4157
13:12:42	43.80	43.85	43.85	-0.60	1	4147
13:12:23	43.80	43.85	43.85	-0.60	3	4146
13:12:22	43.85	43.90	43.85	-0.60	37	4143
13:12:21	43.85	43.90	43.85	-0.60	1	4106
13:12:19	43.85	43.90	43.85	-0.60	1	4105
13:12:16	43.85	43.90	43.85	-0.60	1	4104
13:12:15	43.85	43.90	43.85	-0.60	3	4103
13:12:15	43.85	43.90	43.85	-0.60	1	4100
13:12:10	43.85	43.90	43.85	-0.60	7	4099
13:12:07	43.85	43.90	43.85	-0.60	1	4092
13:12:05	43.85	43.90	43.85	-0.60	8	4091
13:12:00	43.85	43.90	43.85	-0.60	1	4083
13:11:53	43.85	43.90	43.85	-0.60	1	4082
13:11:47	43.85	43.90	43.85	-0.60	9	4081
13:11:46	43.85	43.90	43.85	-0.60	3	4072
13:11:45	43.85	43.90	43.85	-0.60	1	4069
13:11:44	43.85	43.90	43.85	-0.60	2	4068
13:11:44	43.85	43.90	43.85	-0.60	20	4066
13:11:38	43.85	43.90	43.85	-0.60	5	4046
13:11:22	43.85	43.90	43.90	-0.55	1	4041
13:11:03	43.85	43.90	43.90	-0.55	1	4040
13:11:02	43.85	43.90	43.85	-0.60	1	4039
13:10:52	43.85	43.90	43.90	-0.55	3	4038
13:10:26	43.85	43.90	43.85	-0.60	1	4035
13:10:17	43.85	43.90	43.85	-0.60	1	4034
13:10:11	43.85	43.90	43.90	-0.55	2	4033
13:10:00	43.85	43.90	43.85	-0.60	1	4031
13:09:53	43.85	43.90	43.90	-0.55	1	4030
13:09:45	43.85	43.90	43.85	-0.60	3	4029
13:09:36	43.85	43.90	43.85	-0.60	10	4026
13:09:11	43.85	43.90	43.90	-0.55	1	4016
13:09:11	43.85	43.90	43.90	-0.55	1	4015
13:09:05	43.85	43.90	43.85	-0.60	1	4014
13:08:59	43.85	43.90	43.85	-0.60	1	4013
13:08:50	43.85	43.90	43.90	-0.55	3	4012
13:08:40	43.85	43.90	43.90	-0.55	10	4009
13:08:25	43.85	43.90	43.90	-0.55	5	3999
13:08:17	43.85	43.90	43.90	-0.55	1	3994
13:08:04	43.85	43.90	43.85	-0.60	1	3993
13:07:34	43.85	43.90	43.90	-0.55	1	3992
13:07:08	43.85	43.90	43.85	-0.60	1	3991
13:06:07	43.85	43.90	43.85	-0.60	1	3990
13:05:46	43.85	43.90	43.85	-0.60	1	3989
13:05:08	43.85	43.90	43.90	-0.55	1	3988
13:04:44	43.85	43.90	43.90	-0.55	1	3987
13:04:05	43.85	43.90	43.90	-0.55	2	3986
13:03:48	43.85	43.90	43.85	-0.60	1	3984
13:03:28	43.85	43.90	43.85	-0.60	1	3983
13:03:06	43.85	43.90	43.85	-0.60	6	3982
13:03:04	43.85	43.90	43.85	-0.60	5	3976
13:02:43	43.85	43.90	43.90	-0.55	2	3971
13:02:36	43.85	43.90	43.90	-0.55	1	3969
13:01:58	43.85	43.90	43.90	-0.55	10	3968
13:01:30	43.85	43.90	43.85	-0.60	2	3958
13:00:13	43.85	43.90	43.85	-0.60	1	3956
12:59:51	43.85	43.90	43.85	-0.60	1	3955
12:59:22	43.85	43.90	43.85	-0.60	1	3954
12:59:20	43.85	43.90	43.90	-0.55	1	3953
12:59:15	43.85	43.90	43.90	-0.55	1	3952
12:59:09	43.85	43.90	43.90	-0.55	1	3951
12:59:09	43.85	43.90	43.90	-0.55	3	3950
12:58:57	43.85	43.90	43.90	-0.55	1	3947
12:58:40	43.85	43.90	43.90	-0.55	2	3946
12:58:06	43.85	43.90	43.85	-0.60	1	3944
12:57:56	43.85	43.90	43.85	-0.60	1	3943
12:57:56	43.80	43.85	43.85	-0.60	5	3942
12:57:56	43.80	43.85	43.85	-0.60	3	3937
12:57:48	43.80	43.85	43.85	-0.60	1	3934
12:57:40	43.80	43.85	43.85	-0.60	1	3933
12:57:33	43.85	43.90	43.80	-0.65	1	3932
12:57:33	43.85	43.90	43.85	-0.60	7	3931
12:57:24	43.85	43.90	43.85	-0.60	1	3924
12:57:13	43.85	43.90	43.85	-0.60	3	3923
12:57:04	43.85	43.90	43.85	-0.60	6	3920
12:56:59	43.85	43.90	43.85	-0.60	1	3914
12:56:59	43.80	43.85	43.85	-0.60	4	3913
12:56:48	43.80	43.85	43.85	-0.60	1	3909
12:56:21	43.85	43.90	43.85	-0.60	2	3908
12:56:20	43.85	43.90	43.85	-0.60	1	3906
12:55:43	43.80	43.85	43.85	-0.60	1	3905
12:55:29	43.85	43.90	43.85	-0.60	1	3904
12:55:28	43.85	43.90	43.85	-0.60	5	3903
12:55:28	43.80	43.85	43.85	-0.60	1	3898
12:55:28	43.85	43.90	43.85	-0.60	1	3897
12:55:28	43.80	43.85	43.85	-0.60	9	3896
12:55:26	43.80	43.85	43.85	-0.60	2	3887
12:55:21	43.80	43.85	43.85	-0.60	1	3885
12:54:25	43.80	43.85	43.85	-0.60	1	3884
12:54:24	43.80	43.85	43.85	-0.60	1	3883
12:54:20	43.80	43.85	43.85	-0.60	1	3882
12:54:18	43.80	43.85	43.85	-0.60	1	3881
12:54:01	43.80	43.85	43.85	-0.60	1	3880
12:53:56	43.80	43.85	43.80	-0.65	5	3879
12:53:54	43.80	43.85	43.80	-0.65	1	3874
12:53:48	43.80	43.85	43.80	-0.65	1	3873
12:53:24	43.80	43.85	43.80	-0.65	17	3872
12:53:15	43.80	43.85	43.85	-0.60	1	3855
12:53:06	43.80	43.85	43.80	-0.65	6	3854
12:52:28	43.80	43.85	43.85	-0.60	1	3848
12:52:11	43.85	43.90	43.85	-0.60	15	3847
12:52:09	43.85	43.90	43.85	-0.60	3	3832
12:52:00	43.85	43.90	43.85	-0.60	1	3829
12:51:48	43.85	43.90	43.85	-0.60	1	3828
12:51:15	43.85	43.90	43.85	-0.60	1	3827
12:51:13	43.85	43.90	43.85	-0.60	12	3826
12:51:13	43.85	43.90	43.85	-0.60	1	3814
12:51:13	43.85	43.90	43.85	-0.60	60	3813
12:51:04	43.85	43.90	43.90	-0.55	1	3753
12:50:39	43.85	43.90	43.90	-0.55	4	3752
12:49:47	43.85	43.90	43.90	-0.55	3	3748
12:49:08	43.85	43.90	43.90	-0.55	2	3745
12:48:51	43.90	43.95	43.90	-0.55	2	3743
12:48:30	43.90	43.95	43.90	-0.55	2	3741
12:48:30	43.90	43.95	43.90	-0.55	1	3739
12:47:44	43.90	43.95	43.90	-0.55	1	3738
12:47:39	43.90	43.95	43.90	-0.55	1	3737
12:47:30	43.90	43.95	43.90	-0.55	3	3736
12:47:22	43.90	43.95	43.90	-0.55	3	3733
12:47:21	43.90	43.95	43.90	-0.55	4	3730
12:47:21	43.90	43.95	43.90	-0.55	1	3726
12:47:21	43.90	43.95	43.90	-0.55	9	3725
12:47:06	43.90	43.95	43.90	-0.55	2	3716
12:46:58	43.90	43.95	43.90	-0.55	3	3714
12:46:36	43.90	43.95	43.90	-0.55	1	3711
12:46:35	43.90	43.95	43.90	-0.55	34	3710
12:46:01	43.90	43.95	43.95	-0.50	1	3676
12:45:57	43.90	43.95	43.95	-0.50	1	3675
12:45:45	43.90	43.95	43.95	-0.50	1	3674
12:45:24	43.90	43.95	43.95	-0.50	1	3673
12:43:46	43.90	43.95	43.90	-0.55	5	3672
12:43:23	43.90	43.95	43.95	-0.50	1	3667
12:43:17	43.90	43.95	43.90	-0.55	2	3666
12:43:08	43.90	43.95	43.95	-0.50	1	3664
12:42:39	43.90	43.95	43.90	-0.55	5	3663
12:42:37	43.90	43.95	43.95	-0.50	1	3658
12:42:32	43.90	43.95	43.95	-0.50	1	3657
12:42:13	43.90	43.95	43.95	-0.50	2	3656
12:42:11	43.90	43.95	43.95	-0.50	1	3654
12:42:04	43.90	43.95	43.95	-0.50	1	3653
12:41:41	43.90	43.95	44.00	-0.45	1	3652
12:41:41	43.90	43.95	43.95	-0.50	1	3651
12:41:41	43.90	43.95	44.00	-0.45	23	3650
12:41:41	43.90	43.95	43.95	-0.50	7	3627
12:41:39	43.90	43.95	43.95	-0.50	1	3620
12:41:13	43.95	44.00	43.95	-0.50	1	3619
12:40:21	43.90	43.95	43.95	-0.50	6	3618
12:40:21	43.90	43.95	43.95	-0.50	3	3612
12:39:16	43.95	44.00	43.95	-0.50	1	3609
12:39:14	43.95	44.00	43.95	-0.50	1	3608
12:38:55	43.90	43.95	43.95	-0.50	2	3607
12:38:40	43.95	44.00	43.95	-0.50	3	3605
12:38:40	43.95	44.00	43.95	-0.50	5	3602
12:38:29	43.95	44.00	43.95	-0.50	10	3597
12:38:27	43.95	44.00	43.95	-0.50	1	3587
12:38:23	43.95	44.00	43.95	-0.50	6	3586
12:38:18	43.95	44.00	43.95	-0.50	4	3580
12:37:59	43.95	44.00	44.00	-0.45	10	3576
12:37:37	44.00	44.05	44.00	-0.45	28	3566
12:37:24	44.00	44.05	44.00	-0.45	1	3538
12:36:18	44.00	44.05	44.00	-0.45	1	3537
12:36:09	44.00	44.05	44.00	-0.45	2	3536
12:35:59	44.00	44.05	44.05	-0.40	4	3534
12:35:57	44.00	44.05	44.00	-0.45	1	3530
12:35:03	44.00	44.05	44.00	-0.45	1	3529
12:34:45	44.00	44.10	44.00	-0.45	3	3528
12:34:31	44.00	44.10	44.00	-0.45	4	3525
12:33:35	44.05	44.10	44.05	-0.40	2	3521
12:33:30	44.05	44.10	44.05	-0.40	1	3519
12:33:13	44.05	44.10	44.05	-0.40	2	3518
12:33:00	44.05	44.10	44.10	-0.35	3	3516
12:32:41	44.05	44.10	44.05	-0.40	1	3513
12:32:24	44.05	44.10	44.05	-0.40	1	3512
12:32:01	44.05	44.10	44.05	-0.40	1	3511
12:30:53	44.05	44.10	44.05	-0.40	1	3510
12:30:37	44.05	44.10	44.10	-0.35	1	3509
12:30:14	44.05	44.10	44.05	-0.40	2	3508
12:30:01	44.05	44.10	44.05	-0.40	1	3506
12:29:48	44.05	44.10	44.05	-0.40	5	3505
12:29:12	44.05	44.10	44.05	-0.40	1	3500
12:28:51	44.05	44.10	44.05	-0.40	2	3499
12:28:30	44.05	44.10	44.05	-0.40	2	3497
12:28:02	44.05	44.10	44.05	-0.40	1	3495
12:26:55	44.05	44.10	44.05	-0.40	3	3494
12:26:43	44.05	44.10	44.05	-0.40	1	3491
12:25:51	44.05	44.10	44.05	-0.40	2	3490
12:25:07	44.05	44.10	44.05	-0.40	1	3488
12:25:07	44.05	44.10	44.05	-0.40	2	3487
12:24:10	44.00	44.05	44.05	-0.40	11	3485
12:23:31	44.00	44.05	44.05	-0.40	1	3474
12:23:30	44.00	44.05	44.00	-0.45	5	3473
12:22:26	44.00	44.10	44.10	-0.35	1	3468
12:22:09	44.00	44.05	44.05	-0.40	1	3467
12:21:54	44.00	44.05	44.05	-0.40	1	3466
12:21:54	44.00	44.05	44.05	-0.40	2	3465
12:21:33	44.00	44.05	44.05	-0.40	2	3463
12:21:03	44.00	44.05	44.05	-0.40	1	3461
12:20:55	44.00	44.05	44.05	-0.40	3	3460
12:20:47	44.00	44.05	44.05	-0.40	1	3457
12:19:47	44.05	44.10	44.05	-0.40	4	3456
12:19:47	44.05	44.10	44.05	-0.40	4	3452
12:19:46	44.05	44.10	44.05	-0.40	3	3448
12:19:34	44.05	44.10	44.05	-0.40	1	3445
12:19:05	44.05	44.10	44.05	-0.40	2	3444
12:18:54	44.05	44.10	44.05	-0.40	1	3442
12:18:23	44.05	44.10	44.05	-0.40	6	3441
12:18:12	44.05	44.10	44.05	-0.40	2	3435
12:16:46	44.05	44.10	44.10	-0.35	1	3433
12:16:15	44.10	44.15	44.10	-0.35	2	3432
12:16:00	44.10	44.15	44.10	-0.35	2	3430
12:15:55	44.10	44.15	44.10	-0.35	1	3428
12:15:00	44.10	44.15	44.10	-0.35	1	3427
12:14:52	44.10	44.15	44.10	-0.35	10	3426
12:14:08	44.10	44.15	44.10	-0.35	2	3416
12:13:56	44.10	44.15	44.10	-0.35	1	3414
12:13:34	44.10	44.15	44.10	-0.35	1	3413
12:13:26	44.10	44.15	44.10	-0.35	2	3412
12:13:20	44.10	44.15	44.10	-0.35	3	3410
12:13:15	44.10	44.15	44.10	-0.35	1	3407
12:13:03	44.10	44.15	44.10	-0.35	1	3406
12:12:39	44.10	44.15	44.10	-0.35	1	3405
12:11:25	44.10	44.15	44.10	-0.35	2	3404
12:08:52	44.10	44.20	44.10	-0.35	2	3402
12:08:25	44.10	44.20	44.10	-0.35	1	3400
12:08:14	44.10	44.20	44.20	-0.25	2	3399
12:07:53	44.10	44.15	44.15	-0.30	3	3397
12:06:56	44.10	44.15	44.15	-0.30	12	3394
12:06:25	44.10	44.15	44.10	-0.35	5	3382
12:04:42	44.10	44.15	44.10	-0.35	4	3377
12:04:20	44.10	44.15	44.10	-0.35	1	3373
12:03:42	44.10	44.20	44.10	-0.35	1	3372
12:03:42	44.05	44.15	44.15	-0.30	22	3371
12:03:42	44.05	44.10	44.10	-0.35	26	3349
12:03:04	44.00	44.05	44.05	-0.40	6	3323
12:03:04	44.00	44.05	44.00	-0.45	1	3317
12:02:28	44.00	44.05	44.05	-0.40	1	3316
12:01:42	44.00	44.05	44.05	-0.40	1	3315
12:00:52	44.00	44.05	44.05	-0.40	1	3314
12:00:52	44.00	44.05	44.05	-0.40	9	3313
12:00:52	44.00	44.05	44.05	-0.40	4	3304
12:00:47	44.00	44.05	44.00	-0.45	2	3300
11:59:50	44.00	44.10	44.00	-0.45	1	3298
11:59:31	44.00	44.10	44.00	-0.45	5	3297
11:58:54	44.05	44.10	44.00	-0.45	1	3292
11:58:54	44.05	44.10	44.05	-0.40	1	3291
11:58:51	44.05	44.10	44.05	-0.40	1	3290
11:58:07	44.05	44.10	44.05	-0.40	1	3289
11:58:07	43.95	44.05	44.10	-0.35	29	3288
11:58:07	43.95	44.05	44.05	-0.40	21	3259
11:57:34	43.95	44.00	44.00	-0.45	4	3238
11:57:27	43.95	44.00	44.00	-0.45	1	3234
11:57:17	43.95	44.00	44.00	-0.45	1	3233
11:56:05	43.95	44.00	43.95	-0.50	1	3232
11:56:04	43.95	44.00	44.00	-0.45	1	3231
11:56:00	44.00	44.05	44.00	-0.45	5	3230
11:55:56	44.00	44.05	44.00	-0.45	1	3225
11:55:54	44.00	44.05	44.00	-0.45	29	3224
11:55:16	44.00	44.05	44.00	-0.45	1	3195
11:54:30	44.00	44.05	44.00	-0.45	1	3194
11:54:30	44.00	44.05	44.00	-0.45	2	3193
11:54:26	44.00	44.05	44.00	-0.45	2	3191
11:54:24	44.00	44.05	44.00	-0.45	1	3189
11:52:15	44.00	44.05	44.00	-0.45	4	3188
11:52:05	44.00	44.05	44.00	-0.45	1	3184
11:52:02	44.00	44.05	44.05	-0.40	1	3183
11:51:52	44.00	44.05	44.05	-0.40	1	3182
11:51:50	44.00	44.05	44.00	-0.45	1	3181
11:50:33	44.00	44.10	44.00	-0.45	1	3180
11:50:17	44.00	44.05	44.05	-0.40	5	3179
11:49:34	44.00	44.05	44.00	-0.45	1	3174
11:49:16	44.00	44.05	44.00	-0.45	2	3173
11:49:10	44.00	44.05	44.00	-0.45	1	3171
11:47:58	44.00	44.05	44.00	-0.45	1	3170
11:47:46	44.00	44.05	44.00	-0.45	1	3169
11:47:18	44.05	44.10	44.05	-0.40	2	3168
11:47:18	44.05	44.10	44.05	-0.40	1	3166
11:47:18	44.00	44.05	44.05	-0.40	7	3165
11:47:00	44.00	44.05	44.05	-0.40	1	3158
11:46:41	44.00	44.05	44.05	-0.40	1	3157
11:46:04	44.00	44.05	44.00	-0.45	1	3156
11:44:16	44.00	44.05	44.05	-0.40	1	3155
11:42:15	44.00	44.05	44.05	-0.40	1	3154
11:42:15	44.00	44.05	44.05	-0.40	8	3153
11:41:53	44.00	44.05	44.05	-0.40	1	3145
11:41:22	44.05	44.10	44.05	-0.40	5	3144
11:41:08	44.05	44.10	44.05	-0.40	1	3139
11:40:32	44.05	44.10	44.05	-0.40	2	3138
11:40:17	44.05	44.10	44.05	-0.40	1	3136
11:40:05	44.05	44.10	44.05	-0.40	2	3135
11:40:04	44.05	44.10	44.05	-0.40	1	3133
11:39:53	44.05	44.10	44.05	-0.40	1	3132
11:39:50	44.05	44.10	44.05	-0.40	1	3131
11:38:52	44.05	44.10	44.05	-0.40	1	3130
11:38:29	44.05	44.10	44.05	-0.40	1	3129
11:38:13	44.05	44.10	44.10	-0.35	1	3128
11:37:07	44.05	44.10	44.10	-0.35	1	3127
11:37:02	44.05	44.10	44.05	-0.40	1	3126
11:36:49	44.05	44.10	44.10	-0.35	1	3125
11:36:27	44.05	44.10	44.05	-0.40	1	3124
11:36:14	44.05	44.10	44.05	-0.40	6	3123
11:34:51	44.05	44.10	44.10	-0.35	1	3117
11:34:19	44.05	44.10	44.10	-0.35	1	3116
11:33:03	44.05	44.10	44.05	-0.40	1	3115
11:33:03	44.05	44.10	44.05	-0.40	1	3114
11:33:03	44.00	44.05	44.05	-0.40	20	3113
11:31:31	44.00	44.05	44.05	-0.40	2	3093
11:31:03	44.00	44.05	44.00	-0.45	1	3091
11:30:00	44.00	44.05	44.00	-0.45	1	3090
11:29:48	44.00	44.05	44.00	-0.45	2	3089
11:29:48	44.00	44.05	44.00	-0.45	5	3087
11:29:03	44.00	44.05	44.00	-0.45	1	3082
11:29:01	44.00	44.05	44.00	-0.45	1	3081
11:28:53	44.00	44.05	44.00	-0.45	1	3080
11:27:43	44.00	44.05	44.05	-0.40	1	3079
11:26:39	43.95	44.05	44.05	-0.40	7	3078
11:26:38	44.00	44.05	43.95	-0.50	1	3071
11:26:38	44.00	44.05	44.00	-0.45	9	3070
11:25:43	44.00	44.05	44.00	-0.45	3	3061
11:25:20	44.00	44.05	44.00	-0.45	1	3058
11:25:00	44.00	44.05	44.00	-0.45	1	3057
11:24:13	44.00	44.05	44.00	-0.45	1	3056
11:23:25	44.00	44.05	44.00	-0.45	1	3055
11:23:25	44.00	44.05	44.05	-0.40	2	3054
11:23:25	43.95	44.00	44.00	-0.45	23	3052
11:23:16	43.95	44.00	44.00	-0.45	1	3029
11:23:15	43.95	44.00	44.00	-0.45	3	3028
11:23:06	43.95	44.00	44.00	-0.45	1	3025
11:22:47	43.95	44.00	43.95	-0.50	1	3024
11:21:57	43.95	44.00	44.00	-0.45	1	3023
11:21:55	43.95	44.00	44.00	-0.45	1	3022
11:21:30	43.95	44.00	44.00	-0.45	1	3021
11:19:55	43.95	44.00	44.00	-0.45	5	3020
11:18:52	43.95	44.05	43.95	-0.50	5	3015
11:18:29	44.00	44.05	44.00	-0.45	20	3010
11:17:27	44.05	44.10	44.05	-0.40	3	2990
11:17:21	44.05	44.10	44.05	-0.40	1	2987
11:17:21	44.05	44.10	44.05	-0.40	1	2986
11:17:13	44.05	44.10	44.05	-0.40	1	2985
11:17:05	44.05	44.10	44.10	-0.35	1	2984
11:17:01	44.05	44.10	44.05	-0.40	5	2983
11:16:38	44.05	44.10	44.05	-0.40	1	2978
11:16:16	44.05	44.10	44.10	-0.35	1	2977
11:16:09	44.05	44.10	44.10	-0.35	1	2976
11:15:47	44.05	44.10	44.10	-0.35	3	2975
11:14:17	44.00	44.10	44.10	-0.35	1	2972
11:14:14	44.00	44.10	44.10	-0.35	5	2971
11:14:10	44.00	44.10	44.10	-0.35	1	2966
11:13:04	44.00	44.10	44.10	-0.35	1	2965
11:12:45	44.00	44.10	44.10	-0.35	11	2964
11:12:44	44.05	44.10	44.00	-0.45	1	2953
11:12:44	44.05	44.10	44.05	-0.40	1	2952
11:12:43	44.05	44.10	44.05	-0.40	1	2951
11:12:43	44.05	44.10	44.05	-0.40	1	2950
11:12:43	44.05	44.10	44.05	-0.40	1	2949
11:12:43	44.05	44.10	44.05	-0.40	1	2948
11:12:43	44.00	44.05	44.05	-0.40	9	2947
11:12:43	44.00	44.05	44.05	-0.40	1	2938
11:12:43	44.00	44.05	44.05	-0.40	8	2937
11:12:43	43.95	44.00	44.00	-0.45	82	2929
11:12:43	43.90	43.95	43.95	-0.50	88	2847
11:12:37	43.90	43.95	43.90	-0.55	2	2759
11:12:09	43.90	43.95	43.90	-0.55	5	2757
11:11:57	43.90	43.95	43.90	-0.55	1	2752
11:11:49	43.90	43.95	43.90	-0.55	12	2751
11:11:47	43.90	43.95	43.95	-0.50	1	2739
11:11:46	43.90	43.95	43.95	-0.50	1	2738
11:11:34	43.90	43.95	43.95	-0.50	2	2737
11:10:34	43.90	43.95	43.90	-0.55	1	2735
11:10:34	43.90	43.95	43.90	-0.55	11	2734
11:10:09	43.90	43.95	43.90	-0.55	1	2723
11:09:43	43.90	43.95	43.90	-0.55	2	2722
11:08:57	43.90	43.95	43.90	-0.55	2	2720
11:08:16	43.90	43.95	43.90	-0.55	2	2718
11:08:13	43.90	43.95	43.90	-0.55	1	2716
11:07:29	43.90	43.95	43.90	-0.55	2	2715
11:07:18	43.90	43.95	43.90	-0.55	1	2713
11:06:59	43.90	43.95	43.90	-0.55	2	2712
11:06:47	43.90	43.95	43.95	-0.50	1	2710
11:06:42	43.90	43.95	43.95	-0.50	1	2709
11:06:34	43.90	43.95	43.90	-0.55	2	2708
11:06:28	43.90	43.95	43.90	-0.55	1	2706
11:06:26	43.90	43.95	43.95	-0.50	1	2705
11:06:10	43.90	43.95	43.95	-0.50	1	2704
11:06:00	43.90	43.95	43.90	-0.55	2	2703
11:05:48	43.90	43.95	43.95	-0.50	2	2701
11:05:48	43.90	43.95	43.95	-0.50	5	2699
11:05:22	43.90	43.95	43.90	-0.55	3	2694
11:03:25	43.90	43.95	43.90	-0.55	1	2691
11:03:18	43.90	43.95	43.90	-0.55	1	2690
11:02:12	43.90	43.95	43.90	-0.55	2	2689
11:01:52	43.90	43.95	43.95	-0.50	5	2687
11:01:36	43.90	43.95	43.95	-0.50	1	2682
11:01:23	43.90	43.95	43.90	-0.55	1	2681
11:01:00	43.90	43.95	43.95	-0.50	1	2680
11:00:36	43.90	43.95	43.95	-0.50	2	2679
10:59:51	43.90	43.95	43.95	-0.50	1	2677
10:59:40	43.90	43.95	43.95	-0.50	5	2676
10:58:52	43.90	43.95	43.95	-0.50	2	2671
10:58:52	43.90	43.95	43.95	-0.50	1	2669
10:58:51	43.90	43.95	43.95	-0.50	2	2668
10:58:45	43.90	43.95	43.95	-0.50	1	2666
10:58:28	43.90	43.95	43.90	-0.55	1	2665
10:58:15	43.90	43.95	43.95	-0.50	1	2664
10:57:15	43.90	43.95	43.95	-0.50	1	2663
10:57:14	43.90	43.95	43.90	-0.55	1	2662
10:57:14	43.90	43.95	43.95	-0.50	1	2661
10:57:14	43.90	43.95	43.95	-0.50	1	2660
10:57:14	43.85	43.90	43.90	-0.55	13	2659
10:57:14	43.85	43.90	43.90	-0.55	6	2646
10:56:13	43.85	43.90	43.85	-0.60	5	2640
10:55:19	43.85	43.90	43.85	-0.60	1	2635
10:55:04	43.85	43.90	43.90	-0.55	1	2634
10:55:01	43.85	43.90	43.90	-0.55	1	2633
10:54:54	43.85	43.90	43.85	-0.60	1	2632
10:54:22	43.85	43.90	43.85	-0.60	2	2631
10:53:55	43.85	43.90	43.90	-0.55	3	2629
10:53:42	43.85	43.90	43.90	-0.55	1	2626
10:53:29	43.85	43.90	43.90	-0.55	1	2625
10:53:25	43.85	43.90	43.90	-0.55	1	2624
10:53:15	43.85	43.90	43.90	-0.55	1	2623
10:53:14	43.85	43.90	43.90	-0.55	15	2622
10:53:13	43.85	43.90	43.85	-0.60	1	2607
10:52:59	43.85	43.90	43.90	-0.55	1	2606
10:52:02	43.85	43.90	43.90	-0.55	5	2605
10:51:55	43.85	43.90	43.90	-0.55	1	2600
10:50:53	43.85	43.90	43.90	-0.55	1	2599
10:50:34	43.85	43.90	43.90	-0.55	1	2598
10:50:29	43.85	43.90	43.90	-0.55	4	2597
10:50:29	43.85	43.90	43.90	-0.55	10	2593
10:50:23	43.85	43.90	43.85	-0.60	1	2583
10:50:07	43.85	43.90	43.90	-0.55	4	2582
10:49:29	43.85	43.90	43.85	-0.60	4	2578
10:48:41	43.85	43.90	43.90	-0.55	2	2574
10:48:20	43.85	43.90	43.85	-0.60	2	2572
10:48:20	43.85	43.90	43.85	-0.60	10	2570
10:47:48	43.85	43.90	43.85	-0.60	2	2560
10:47:06	43.85	43.90	43.85	-0.60	2	2558
10:47:03	43.85	43.90	43.85	-0.60	8	2556
10:47:00	43.85	43.90	43.85	-0.60	9	2548
10:46:58	43.85	43.90	43.85	-0.60	1	2539
10:46:53	43.85	43.90	43.85	-0.60	2	2538
10:46:44	43.85	43.90	43.85	-0.60	5	2536
10:46:42	43.85	43.90	43.85	-0.60	1	2531
10:46:26	43.85	43.90	43.85	-0.60	12	2530
10:45:16	43.85	43.90	43.85	-0.60	2	2518
10:44:51	43.85	43.90	43.85	-0.60	2	2516
10:43:42	43.90	43.95	43.90	-0.55	1	2514
10:43:42	43.90	43.95	43.90	-0.55	1	2513
10:43:42	43.85	43.90	43.90	-0.55	8	2512
10:43:17	43.85	43.90	43.90	-0.55	1	2504
10:43:12	43.85	43.90	43.90	-0.55	1	2503
10:42:57	43.85	43.90	43.90	-0.55	1	2502
10:42:46	43.85	43.90	43.90	-0.55	1	2501
10:42:29	43.85	43.90	43.90	-0.55	1	2500
10:42:27	43.85	43.90	43.90	-0.55	2	2499
10:42:07	43.85	43.90	43.90	-0.55	1	2497
10:41:55	43.85	43.90	43.85	-0.60	2	2496
10:41:52	43.85	43.90	43.90	-0.55	1	2494
10:41:52	43.85	43.90	43.90	-0.55	3	2493
10:41:49	43.85	43.90	43.85	-0.60	1	2490
10:41:30	43.85	43.90	43.85	-0.60	2	2489
10:41:12	43.85	43.90	43.85	-0.60	6	2487
10:41:10	43.85	43.90	43.90	-0.55	3	2481
10:41:01	43.85	43.90	43.90	-0.55	1	2478
10:41:01	43.85	43.90	43.90	-0.55	10	2477
10:40:33	43.85	43.90	43.85	-0.60	1	2467
10:40:27	43.85	43.90	43.85	-0.60	1	2466
10:39:58	43.85	43.90	43.90	-0.55	1	2465
10:39:26	43.85	43.90	43.85	-0.60	3	2464
10:39:21	43.85	43.90	43.85	-0.60	1	2461
10:38:20	43.85	43.90	43.90	-0.55	1	2460
10:38:19	43.85	43.90	43.90	-0.55	1	2459
10:38:01	43.85	43.90	43.90	-0.55	1	2458
10:38:01	43.85	43.90	43.90	-0.55	1	2457
10:37:56	43.85	43.90	43.85	-0.60	1	2456
10:37:54	43.85	43.90	43.85	-0.60	10	2455
10:37:39	43.85	43.90	43.90	-0.55	1	2445
10:37:39	43.85	43.90	43.90	-0.55	10	2444
10:37:04	43.85	43.90	43.90	-0.55	1	2434
10:36:58	43.85	43.90	43.90	-0.55	1	2433
10:36:33	43.85	43.90	43.85	-0.60	1	2432
10:36:20	43.85	43.90	43.90	-0.55	1	2431
10:36:20	43.85	43.90	43.90	-0.55	10	2430
10:36:19	43.85	43.90	43.85	-0.60	3	2420
10:36:13	43.85	43.90	43.85	-0.60	1	2417
10:35:36	43.85	43.90	43.85	-0.60	1	2416
10:35:06	43.85	43.90	43.90	-0.55	2	2415
10:34:44	43.85	43.90	43.90	-0.55	1	2413
10:34:40	43.85	43.90	43.90	-0.55	1	2412
10:34:38	43.90	43.95	43.90	-0.55	12	2411
10:34:38	43.90	43.95	43.90	-0.55	21	2399
10:34:38	43.90	43.95	43.90	-0.55	11	2378
10:34:38	43.90	43.95	43.90	-0.55	2	2367
10:34:38	43.90	43.95	43.90	-0.55	1	2365
10:33:42	43.90	43.95	43.95	-0.50	1	2364
10:33:14	43.90	43.95	43.90	-0.55	1	2363
10:32:38	43.90	43.95	43.95	-0.50	4	2362
10:31:58	43.90	43.95	43.90	-0.55	1	2358
10:31:55	43.90	43.95	43.95	-0.50	1	2357
10:31:54	43.90	43.95	43.90	-0.55	4	2356
10:31:38	43.90	43.95	43.90	-0.55	2	2352
10:31:31	43.90	43.95	43.90	-0.55	1	2350
10:31:14	43.90	43.95	43.95	-0.50	1	2349
10:30:26	43.90	43.95	43.90	-0.55	1	2348
10:30:24	43.95	44.00	43.95	-0.50	6	2347
10:30:23	43.95	44.00	43.95	-0.50	1	2341
10:30:21	43.95	44.00	44.00	-0.45	1	2340
10:30:04	43.95	44.00	43.95	-0.50	1	2339
10:29:59	43.95	44.00	43.95	-0.50	2	2338
10:29:59	43.95	44.00	43.95	-0.50	1	2336
10:29:45	43.95	44.00	43.95	-0.50	1	2335
10:28:37	43.95	44.00	43.95	-0.50	2	2334
10:28:28	43.95	44.00	43.95	-0.50	1	2332
10:28:15	43.95	44.00	43.95	-0.50	1	2331
10:27:46	43.95	44.00	44.00	-0.45	1	2330
10:27:43	44.00	44.05	44.00	-0.45	3	2329
10:27:26	44.00	44.05	44.00	-0.45	1	2326
10:27:15	44.00	44.05	44.00	-0.45	1	2325
10:26:55	44.00	44.05	44.00	-0.45	4	2324
10:26:38	44.00	44.05	44.00	-0.45	2	2320
10:25:50	44.05	44.10	44.05	-0.40	1	2318
10:24:55	44.05	44.10	44.05	-0.40	1	2317
10:24:45	44.05	44.10	44.05	-0.40	1	2316
10:24:13	44.05	44.10	44.05	-0.40	1	2315
10:24:12	44.00	44.05	44.05	-0.40	2	2314
10:23:59	43.95	44.05	44.05	-0.40	10	2312
10:23:43	44.00	44.05	44.00	-0.45	1	2302
10:23:24	44.00	44.05	44.00	-0.45	1	2301
10:23:03	43.95	44.05	44.05	-0.40	3	2300
10:22:58	43.95	44.05	43.95	-0.50	1	2297
10:22:52	44.00	44.05	44.00	-0.45	4	2296
10:22:52	43.95	44.00	44.00	-0.45	23	2292
10:22:52	43.90	43.95	43.95	-0.50	28	2269
10:20:45	43.90	43.95	43.90	-0.55	1	2241
10:20:25	43.90	43.95	43.90	-0.55	4	2240
10:20:18	43.90	43.95	43.90	-0.55	1	2236
10:20:12	43.95	44.00	43.95	-0.50	5	2235
10:20:09	43.95	44.00	43.95	-0.50	1	2230
10:19:46	43.95	44.00	43.95	-0.50	8	2229
10:19:11	43.95	44.00	43.95	-0.50	10	2221
10:18:28	43.95	44.00	43.95	-0.50	1	2211
10:17:29	43.95	44.00	43.95	-0.50	2	2210
10:17:20	43.95	44.00	43.95	-0.50	1	2208
10:17:12	43.95	44.00	43.95	-0.50	1	2207
10:17:09	43.95	44.00	43.95	-0.50	1	2206
10:16:52	43.95	44.00	43.95	-0.50	2	2205
10:16:50	43.95	44.00	43.95	-0.50	1	2203
10:16:10	43.95	44.00	43.95	-0.50	1	2202
10:15:51	43.95	44.00	43.95	-0.50	1	2201
10:15:17	43.95	44.00	43.95	-0.50	1	2200
10:14:46	43.95	44.00	43.95	-0.50	1	2199
10:14:45	43.95	44.00	43.95	-0.50	1	2198
10:14:45	43.95	44.00	43.95	-0.50	40	2197
10:14:20	43.95	44.00	43.95	-0.50	6	2157
10:13:45	44.00	44.05	44.00	-0.45	9	2151
10:12:16	44.00	44.05	44.05	-0.40	1	2142
10:12:07	44.00	44.05	44.00	-0.45	3	2141
10:12:07	44.00	44.05	44.00	-0.45	1	2138
10:12:07	44.00	44.05	44.00	-0.45	1	2137
10:12:07	44.00	44.05	44.00	-0.45	1	2136
10:12:00	44.00	44.05	44.00	-0.45	2	2135
10:11:37	44.00	44.05	44.00	-0.45	30	2133
10:10:43	44.00	44.05	44.00	-0.45	1	2103
10:10:27	44.00	44.05	44.05	-0.40	5	2102
10:09:53	44.00	44.10	44.10	-0.35	1	2097
10:09:50	44.00	44.05	44.05	-0.40	1	2096
10:09:50	44.00	44.05	44.05	-0.40	1	2095
10:09:50	44.05	44.10	44.05	-0.40	1	2094
10:09:47	44.05	44.10	44.05	-0.40	1	2093
10:09:40	44.05	44.10	44.05	-0.40	1	2092
10:09:27	44.05	44.10	44.05	-0.40	1	2091
10:09:19	44.05	44.10	44.05	-0.40	10	2090
10:09:15	44.05	44.10	44.05	-0.40	1	2080
10:07:49	44.05	44.10	44.05	-0.40	1	2079
10:07:15	44.05	44.10	44.10	-0.35	1	2078
10:07:06	44.05	44.10	44.10	-0.35	1	2077
10:07:00	44.05	44.10	44.05	-0.40	10	2076
10:06:31	44.05	44.10	44.10	-0.35	5	2066
10:06:07	44.05	44.10	44.05	-0.40	2	2061
10:06:07	44.00	44.05	44.05	-0.40	1	2059
10:06:07	44.00	44.05	44.05	-0.40	1	2058
10:06:07	44.00	44.05	44.05	-0.40	21	2057
10:05:27	44.00	44.05	44.00	-0.45	1	2036
10:05:16	44.00	44.05	44.00	-0.45	1	2035
10:04:46	44.00	44.05	44.00	-0.45	2	2034
10:04:17	44.00	44.05	44.00	-0.45	2	2032
10:04:09	44.00	44.05	44.00	-0.45	1	2030
10:03:45	44.00	44.05	44.00	-0.45	1	2029
10:03:02	44.00	44.05	44.05	-0.40	1	2028
10:02:32	44.00	44.05	44.05	-0.40	1	2027
10:02:29	44.00	44.05	44.00	-0.45	3	2026
10:02:22	44.00	44.05	44.05	-0.40	2	2023
10:02:15	44.00	44.05	44.05	-0.40	1	2021
10:01:44	44.00	44.05	44.05	-0.40	1	2020
10:01:41	44.00	44.05	44.00	-0.45	2	2019
10:01:06	44.00	44.05	44.05	-0.40	2	2017
10:00:55	44.00	44.05	44.05	-0.40	1	2015
10:00:49	44.00	44.05	44.05	-0.40	2	2014
10:00:47	44.00	44.05	44.05	-0.40	1	2012
10:00:37	44.00	44.05	44.05	-0.40	2	2011
10:00:18	44.00	44.05	44.05	-0.40	1	2009
10:00:05	44.00	44.05	44.00	-0.45	1	2008
10:00:03	44.00	44.05	44.05	-0.40	5	2007
09:58:44	44.00	44.05	44.00	-0.45	1	2002
09:58:43	43.95	44.00	44.00	-0.45	4	2001
09:58:30	43.95	44.00	44.00	-0.45	1	1997
09:58:27	43.95	44.00	44.00	-0.45	10	1996
09:58:17	43.95	44.00	44.00	-0.45	10	1986
09:57:39	43.95	44.00	43.95	-0.50	1	1976
09:56:41	43.95	44.00	43.95	-0.50	1	1975
09:56:41	43.90	43.95	43.95	-0.50	1	1974
09:56:41	43.90	43.95	43.95	-0.50	1	1973
09:56:41	43.90	43.95	43.95	-0.50	2	1972
09:56:39	43.90	43.95	43.95	-0.50	1	1970
09:56:35	43.90	43.95	43.95	-0.50	1	1969
09:56:30	43.90	43.95	43.95	-0.50	21	1968
09:56:17	43.90	43.95	43.95	-0.50	1	1947
09:56:09	43.90	43.95	43.90	-0.55	1	1946
09:55:47	43.90	43.95	43.90	-0.55	1	1945
09:55:14	43.90	43.95	43.95	-0.50	1	1944
09:55:14	43.90	43.95	43.90	-0.55	1	1943
09:53:53	43.90	43.95	43.95	-0.50	1	1942
09:53:36	43.90	43.95	43.95	-0.50	1	1941
09:52:38	43.90	43.95	43.90	-0.55	1	1940
09:52:30	43.90	43.95	43.90	-0.55	3	1939
09:52:10	43.90	43.95	43.90	-0.55	10	1936
09:51:36	43.90	43.95	43.90	-0.55	1	1926
09:51:33	43.90	43.95	43.90	-0.55	1	1925
09:51:29	43.90	43.95	43.90	-0.55	1	1924
09:51:09	43.90	43.95	43.90	-0.55	1	1923
09:51:04	43.90	43.95	43.90	-0.55	1	1922
09:51:04	43.90	43.95	43.90	-0.55	1	1921
09:50:49	43.90	43.95	43.90	-0.55	6	1920
09:50:33	43.90	43.95	43.95	-0.50	1	1914
09:50:25	43.90	43.95	43.90	-0.55	8	1913
09:50:09	43.90	43.95	43.90	-0.55	1	1905
09:49:33	43.90	43.95	43.90	-0.55	1	1904
09:48:36	43.90	43.95	43.95	-0.50	2	1903
09:48:05	43.90	43.95	43.95	-0.50	1	1901
09:47:35	43.90	43.95	43.90	-0.55	1	1900
09:47:35	43.90	43.95	43.95	-0.50	5	1899
09:47:30	43.90	43.95	43.90	-0.55	1	1894
09:47:22	43.90	43.95	43.90	-0.55	5	1893
09:46:59	43.95	44.00	43.95	-0.50	1	1888
09:46:58	43.95	44.00	43.95	-0.50	9	1887
09:46:39	43.95	44.00	43.95	-0.50	1	1878
09:46:37	43.95	44.00	43.95	-0.50	1	1877
09:46:32	43.95	44.00	43.95	-0.50	1	1876
09:46:28	43.95	44.00	43.95	-0.50	1	1875
09:46:27	43.95	44.00	43.95	-0.50	1	1874
09:45:57	43.95	44.00	44.00	-0.45	1	1873
09:45:16	44.00	44.05	44.00	-0.45	8	1872
09:45:16	44.00	44.05	44.00	-0.45	9	1864
09:44:10	44.00	44.05	44.00	-0.45	2	1855
09:43:50	44.00	44.05	44.00	-0.45	4	1853
09:43:47	44.00	44.05	44.00	-0.45	10	1849
09:43:32	44.00	44.05	44.00	-0.45	1	1839
09:43:21	44.00	44.05	44.00	-0.45	2	1838
09:43:16	44.00	44.05	44.00	-0.45	2	1836
09:43:15	44.00	44.05	44.00	-0.45	1	1834
09:43:08	44.00	44.05	44.00	-0.45	5	1833
09:43:01	44.00	44.05	44.00	-0.45	2	1828
09:42:34	44.00	44.05	44.05	-0.40	1	1826
09:42:32	44.00	44.05	44.00	-0.45	1	1825
09:41:58	44.00	44.05	44.00	-0.45	1	1824
09:41:58	44.00	44.05	44.00	-0.45	2	1823
09:41:58	44.00	44.05	44.00	-0.45	10	1821
09:41:46	44.00	44.05	44.00	-0.45	4	1811
09:41:46	44.00	44.05	44.00	-0.45	5	1807
09:41:45	44.00	44.05	44.05	-0.40	1	1802
09:41:41	44.00	44.05	44.00	-0.45	4	1801
09:41:35	44.00	44.05	44.00	-0.45	10	1797
09:41:23	44.00	44.05	44.00	-0.45	2	1787
09:41:16	44.00	44.05	44.05	-0.40	3	1785
09:41:06	44.05	44.10	44.05	-0.40	16	1782
09:41:06	44.05	44.10	44.05	-0.40	7	1766
09:40:35	44.05	44.10	44.05	-0.40	1	1759
09:40:27	44.05	44.10	44.10	-0.35	5	1758
09:40:03	44.05	44.15	44.05	-0.40	1	1753
09:40:01	44.10	44.15	44.10	-0.35	1	1752
09:40:01	44.05	44.10	44.10	-0.35	15	1751
09:39:50	44.05	44.10	44.05	-0.40	1	1736
09:39:23	44.05	44.10	44.05	-0.40	1	1735
09:39:21	44.05	44.10	44.10	-0.35	2	1734
09:38:33	44.05	44.10	44.05	-0.40	2	1732
09:38:18	44.00	44.05	44.05	-0.40	11	1730
09:38:08	44.00	44.05	44.00	-0.45	3	1719
09:37:36	43.95	44.00	44.00	-0.45	1	1716
09:37:33	43.95	44.00	44.00	-0.45	5	1715
09:37:29	43.95	44.00	44.00	-0.45	10	1710
09:37:05	43.95	44.00	44.00	-0.45	1	1700
09:36:54	44.00	44.05	44.00	-0.45	4	1699
09:36:38	44.00	44.05	44.00	-0.45	1	1695
09:36:15	43.95	44.00	44.00	-0.45	14	1694
09:36:04	43.95	44.00	43.95	-0.50	1	1680
09:35:44	43.95	44.00	43.95	-0.50	1	1679
09:35:44	43.90	43.95	43.95	-0.50	21	1678
09:35:31	43.90	43.95	43.95	-0.50	1	1657
09:35:24	43.95	44.00	43.95	-0.50	10	1656
09:35:14	43.95	44.00	43.95	-0.50	1	1646
09:35:02	43.95	44.00	43.95	-0.50	1	1645
09:34:46	43.95	44.00	43.95	-0.50	1	1644
09:34:45	43.90	43.95	43.95	-0.50	6	1643
09:34:45	43.90	43.95	43.95	-0.50	1	1637
09:34:42	43.90	43.95	43.95	-0.50	1	1636
09:34:22	43.95	44.00	43.95	-0.50	2	1635
09:34:22	43.95	44.00	43.95	-0.50	1	1633
09:34:22	43.95	44.00	43.95	-0.50	1	1632
09:34:22	43.95	44.00	43.95	-0.50	1	1631
09:34:16	43.90	44.00	43.90	-0.55	1	1630
09:34:16	43.95	44.00	43.95	-0.50	2	1629
09:34:16	43.90	43.95	43.95	-0.50	2	1627
09:34:13	43.90	43.95	43.95	-0.50	1	1625
09:34:12	43.95	44.00	43.95	-0.50	1	1624
09:33:56	43.95	44.00	43.95	-0.50	1	1623
09:33:56	43.90	43.95	43.95	-0.50	18	1622
09:33:55	43.90	43.95	43.95	-0.50	1	1604
09:33:41	43.90	43.95	43.90	-0.55	4	1603
09:33:18	43.90	43.95	43.90	-0.55	1	1599
09:33:08	43.90	43.95	43.90	-0.55	2	1598
09:33:02	43.90	43.95	43.90	-0.55	1	1596
09:32:41	43.90	43.95	43.90	-0.55	1	1595
09:32:36	43.90	43.95	43.90	-0.55	1	1594
09:32:27	43.90	43.95	43.90	-0.55	1	1593
09:32:06	43.90	43.95	43.90	-0.55	18	1592
09:31:54	43.90	43.95	43.95	-0.50	1	1574
09:31:53	43.90	43.95	43.90	-0.55	1	1573
09:31:50	43.90	43.95	43.90	-0.55	1	1572
09:31:24	43.90	43.95	43.90	-0.55	5	1571
09:31:22	43.90	43.95	43.90	-0.55	1	1566
09:30:58	43.90	43.95	43.90	-0.55	2	1565
09:30:42	43.90	43.95	43.90	-0.55	1	1563
09:30:26	43.95	44.00	43.95	-0.50	1	1562
09:30:25	43.95	44.00	43.95	-0.50	1	1561
09:30:25	43.95	44.00	43.95	-0.50	6	1560
09:29:56	43.95	44.00	43.95	-0.50	1	1554
09:29:56	43.90	43.95	43.95	-0.50	4	1553
09:29:54	43.90	43.95	43.95	-0.50	1	1549
09:29:37	43.95	44.00	43.95	-0.50	2	1548
09:29:37	43.95	44.00	43.95	-0.50	1	1546
09:29:37	43.90	43.95	43.95	-0.50	2	1545
09:29:25	43.90	43.95	43.95	-0.50	5	1543
09:29:17	43.90	43.95	43.95	-0.50	1	1538
09:29:12	43.95	44.00	43.95	-0.50	16	1537
09:29:07	43.95	44.00	43.95	-0.50	1	1521
09:29:01	43.95	44.00	44.00	-0.45	2	1520
09:28:03	43.95	44.00	44.00	-0.45	1	1518
09:27:54	43.95	44.00	44.00	-0.45	5	1517
09:27:52	43.95	44.00	43.95	-0.50	3	1512
09:27:47	43.95	44.00	43.95	-0.50	1	1509
09:27:45	43.95	44.00	44.00	-0.45	2	1508
09:27:39	43.95	44.00	44.00	-0.45	1	1506
09:27:34	44.00	44.05	44.00	-0.45	1	1505
09:27:33	44.00	44.05	44.00	-0.45	12	1504
09:27:33	44.00	44.05	44.00	-0.45	2	1492
09:27:23	44.00	44.05	44.00	-0.45	1	1490
09:27:23	44.00	44.05	44.00	-0.45	1	1489
09:27:21	44.05	44.10	44.05	-0.40	12	1488
09:27:05	44.05	44.10	44.10	-0.35	1	1476
09:26:58	44.05	44.10	44.10	-0.35	2	1475
09:26:50	44.05	44.10	44.10	-0.35	1	1473
09:26:43	44.05	44.10	44.10	-0.35	1	1472
09:26:29	44.00	44.05	44.05	-0.40	3	1471
09:26:22	44.00	44.05	44.05	-0.40	1	1468
09:26:12	44.00	44.05	44.05	-0.40	1	1467
09:26:06	44.00	44.05	44.00	-0.45	1	1466
09:25:55	44.00	44.05	44.00	-0.45	1	1465
09:25:53	44.00	44.05	44.05	-0.40	1	1464
09:25:41	43.95	44.05	44.05	-0.40	1	1463
09:25:27	43.95	44.05	44.05	-0.40	1	1462
09:25:21	43.95	44.05	44.05	-0.40	7	1461
09:25:19	44.00	44.05	44.00	-0.45	1	1454
09:25:17	43.95	44.05	44.05	-0.40	1	1453
09:25:09	43.95	44.05	44.05	-0.40	2	1452
09:25:00	43.95	44.05	44.05	-0.40	1	1450
09:24:59	43.95	44.05	43.95	-0.50	1	1449
09:24:59	43.95	44.05	43.95	-0.50	1	1448
09:24:59	43.95	44.05	43.95	-0.50	1	1447
09:24:59	43.95	44.05	43.95	-0.50	1	1446
09:24:59	43.95	44.05	43.95	-0.50	1	1445
09:24:58	43.95	44.05	43.95	-0.50	1	1444
09:24:58	43.95	44.00	44.00	-0.45	1	1443
09:24:58	43.95	44.00	43.95	-0.50	1	1442
09:24:58	43.95	44.00	44.00	-0.45	1	1441
09:24:58	43.95	44.00	44.00	-0.45	61	1440
09:24:58	43.90	43.95	43.95	-0.50	12	1379
09:24:23	43.90	43.95	43.90	-0.55	1	1367
09:24:23	43.90	43.95	43.90	-0.55	1	1366
09:24:23	43.85	43.90	43.90	-0.55	8	1365
09:24:23	43.90	43.95	43.90	-0.55	12	1357
09:23:55	43.90	43.95	43.90	-0.55	3	1345
09:23:52	43.90	43.95	43.90	-0.55	1	1342
09:23:14	43.90	43.95	43.90	-0.55	1	1341
09:23:07	43.90	43.95	43.90	-0.55	2	1340
09:22:41	43.90	43.95	43.90	-0.55	1	1338
09:22:30	43.90	43.95	43.90	-0.55	1	1337
09:22:02	43.90	43.95	43.90	-0.55	2	1336
09:22:00	43.90	43.95	43.90	-0.55	4	1334
09:21:44	43.90	43.95	43.90	-0.55	1	1330
09:21:44	43.85	43.90	43.90	-0.55	9	1329
09:21:38	43.85	43.90	43.90	-0.55	1	1320
09:21:28	43.85	43.90	43.90	-0.55	1	1319
09:21:16	43.85	43.90	43.85	-0.60	1	1318
09:21:16	43.85	43.90	43.85	-0.60	5	1317
09:20:11	43.85	43.90	43.85	-0.60	2	1312
09:20:08	43.85	43.90	43.85	-0.60	2	1310
09:20:03	43.85	43.90	43.85	-0.60	2	1308
09:19:59	43.85	43.90	43.90	-0.55	1	1306
09:19:52	43.85	43.90	43.85	-0.60	2	1305
09:19:48	43.85	43.90	43.85	-0.60	3	1303
09:19:44	43.85	43.90	43.85	-0.60	1	1300
09:19:41	43.85	43.90	43.85	-0.60	2	1299
09:19:41	43.85	43.90	43.85	-0.60	1	1297
09:19:40	43.85	43.90	43.90	-0.55	1	1296
09:19:36	43.85	43.90	43.85	-0.60	2	1295
09:19:26	43.85	43.90	43.85	-0.60	1	1293
09:19:16	43.85	43.90	43.85	-0.60	2	1292
09:18:56	43.85	43.90	43.85	-0.60	3	1290
09:18:33	43.85	43.90	43.90	-0.55	1	1287
09:18:24	43.85	43.90	43.85	-0.60	7	1286
09:18:22	43.85	43.90	43.90	-0.55	1	1279
09:18:20	43.85	43.90	43.85	-0.60	1	1278
09:18:14	43.85	43.90	43.85	-0.60	1	1277
09:18:02	43.85	43.90	43.85	-0.60	1	1276
09:17:57	43.85	43.90	43.90	-0.55	3	1275
09:17:43	43.85	43.90	43.90	-0.55	5	1272
09:17:32	43.85	43.90	43.90	-0.55	5	1267
09:17:26	43.85	43.90	43.85	-0.60	1	1262
09:17:25	43.85	43.90	43.85	-0.60	3	1261
09:17:16	43.85	43.90	43.85	-0.60	3	1258
09:16:58	43.85	43.90	43.85	-0.60	6	1255
09:16:48	43.85	43.90	43.85	-0.60	1	1249
09:16:39	43.85	43.95	43.85	-0.60	16	1248
09:16:28	43.85	43.95	43.85	-0.60	1	1232
09:16:26	43.80	43.85	43.85	-0.60	20	1231
09:16:13	43.80	43.85	43.80	-0.65	1	1211
09:16:11	43.80	43.85	43.85	-0.60	5	1210
09:16:08	43.80	43.85	43.80	-0.65	2	1205
09:16:07	43.80	43.85	43.85	-0.60	1	1203
09:16:06	43.80	43.85	43.80	-0.65	6	1202
09:16:02	43.80	43.85	43.80	-0.65	1	1196
09:15:50	43.80	43.85	43.80	-0.65	3	1195
09:15:50	43.80	43.85	43.80	-0.65	5	1192
09:15:41	43.80	43.85	43.80	-0.65	5	1187
09:15:41	43.80	43.85	43.85	-0.60	1	1182
09:15:38	43.80	43.85	43.80	-0.65	2	1181
09:15:32	43.80	43.85	43.85	-0.60	1	1179
09:15:29	43.80	43.85	43.85	-0.60	3	1178
09:15:23	43.80	43.85	43.80	-0.65	1	1175
09:15:21	43.80	43.85	43.85	-0.60	1	1174
09:15:21	43.80	43.85	43.85	-0.60	5	1173
09:15:17	43.80	43.85	43.85	-0.60	1	1168
09:15:16	43.80	43.85	43.80	-0.65	1	1167
09:15:00	43.80	43.85	43.85	-0.60	1	1166
09:15:00	43.80	43.85	43.80	-0.65	1	1165
09:14:44	43.85	43.90	43.85	-0.60	2	1164
09:14:44	43.85	43.90	43.85	-0.60	1	1162
09:14:41	43.85	43.90	43.85	-0.60	1	1161
09:14:39	43.85	43.90	43.85	-0.60	1	1160
09:14:29	43.85	43.90	43.85	-0.60	1	1159
09:14:23	43.85	43.90	43.85	-0.60	2	1158
09:14:16	43.85	43.90	43.85	-0.60	1	1156
09:14:16	43.85	43.90	43.85	-0.60	2	1155
09:14:15	43.85	43.90	43.85	-0.60	2	1153
09:14:07	43.90	43.95	43.90	-0.55	2	1151
09:14:01	43.90	43.95	43.90	-0.55	3	1149
09:14:01	43.85	43.90	43.90	-0.55	7	1146
09:13:49	43.85	43.90	43.90	-0.55	1	1139
09:13:49	43.85	43.90	43.85	-0.60	1	1138
09:13:41	43.85	43.90	43.85	-0.60	3	1137
09:13:37	43.85	43.90	43.90	-0.55	1	1134
09:13:31	43.85	43.90	43.85	-0.60	2	1133
09:13:22	43.80	43.85	43.85	-0.60	5	1131
09:13:21	43.80	43.85	43.80	-0.65	1	1126
09:13:18	43.80	43.85	43.80	-0.65	1	1125
09:13:13	43.80	43.85	43.80	-0.65	3	1124
09:13:06	43.80	43.85	43.80	-0.65	1	1121
09:13:04	43.80	43.85	43.85	-0.60	1	1120
09:13:03	43.80	43.85	43.80	-0.65	1	1119
09:13:03	43.80	43.85	43.80	-0.65	10	1118
09:12:59	43.80	43.85	43.80	-0.65	3	1108
09:12:58	43.80	43.85	43.80	-0.65	4	1105
09:12:54	43.80	43.85	43.80	-0.65	3	1101
09:12:50	43.80	43.85	43.80	-0.65	1	1098
09:12:48	43.80	43.85	43.85	-0.60	1	1097
09:12:42	43.80	43.85	43.85	-0.60	1	1096
09:12:40	43.80	43.85	43.85	-0.60	1	1095
09:12:37	43.80	43.85	43.85	-0.60	1	1094
09:12:36	43.80	43.85	43.80	-0.65	1	1093
09:12:33	43.80	43.85	43.80	-0.65	1	1092
09:12:33	43.80	43.85	43.80	-0.65	2	1091
09:12:26	43.80	43.90	43.80	-0.65	2	1089
09:12:24	43.85	43.90	43.85	-0.60	2	1087
09:12:24	43.85	43.90	43.85	-0.60	24	1085
09:12:24	43.90	43.95	43.90	-0.55	1	1061
09:12:21	43.90	43.95	43.90	-0.55	37	1060
09:12:21	43.90	43.95	43.90	-0.55	9	1023
09:12:21	43.95	44.00	43.95	-0.50	21	1014
09:12:19	43.95	44.00	43.95	-0.50	1	993
09:12:11	43.95	44.00	43.95	-0.50	2	992
09:12:11	43.95	44.00	43.95	-0.50	1	990
09:12:11	43.90	43.95	43.95	-0.50	5	989
09:12:06	43.95	44.00	43.95	-0.50	5	984
09:12:06	43.95	44.00	43.95	-0.50	15	979
09:12:06	43.95	44.00	43.95	-0.50	1	964
09:11:57	43.95	44.00	44.00	-0.45	1	963
09:11:51	43.95	44.00	44.00	-0.45	1	962
09:11:48	44.00	44.05	43.95	-0.50	2	961
09:11:48	44.00	44.05	44.00	-0.45	14	959
09:11:46	44.00	44.05	44.00	-0.45	1	945
09:11:42	43.95	44.00	44.00	-0.45	9	944
09:11:34	44.00	44.05	44.00	-0.45	1	935
09:11:29	44.00	44.05	44.00	-0.45	2	934
09:11:25	44.00	44.05	44.00	-0.45	1	932
09:11:20	44.00	44.05	44.00	-0.45	1	931
09:11:18	44.00	44.05	44.00	-0.45	1	930
09:11:18	44.00	44.05	44.00	-0.45	5	929
09:11:06	44.00	44.05	44.00	-0.45	4	924
09:11:04	44.00	44.05	44.00	-0.45	6	920
09:10:52	43.95	44.00	44.00	-0.45	1	914
09:10:51	44.00	44.05	44.00	-0.45	1	913
09:10:51	44.00	44.05	44.00	-0.45	15	912
09:10:51	44.00	44.05	44.00	-0.45	1	897
09:10:49	44.00	44.05	44.00	-0.45	2	896
09:10:49	44.00	44.05	44.00	-0.45	2	894
09:10:49	44.00	44.05	44.00	-0.45	6	892
09:10:42	44.00	44.05	44.00	-0.45	1	886
09:10:41	44.00	44.05	44.00	-0.45	1	885
09:10:39	44.00	44.05	44.00	-0.45	1	884
09:10:38	44.00	44.05	44.00	-0.45	5	883
09:10:26	44.00	44.05	44.00	-0.45	3	878
09:10:24	44.00	44.05	44.00	-0.45	1	875
09:10:21	44.00	44.05	44.00	-0.45	1	874
09:10:21	44.00	44.05	44.00	-0.45	1	873
09:10:20	44.00	44.05	44.00	-0.45	1	872
09:10:13	44.00	44.05	44.05	-0.40	2	871
09:10:10	44.00	44.05	44.00	-0.45	3	869
09:10:08	44.00	44.05	44.05	-0.40	3	866
09:10:06	44.00	44.05	44.05	-0.40	1	863
09:10:02	44.00	44.05	44.00	-0.45	1	862
09:09:59	44.00	44.05	44.00	-0.45	3	861
09:09:55	44.00	44.05	44.00	-0.45	1	858
09:09:49	44.00	44.10	44.00	-0.45	10	857
09:09:41	44.00	44.05	44.00	-0.45	1	847
09:09:38	44.00	44.05	44.05	-0.40	3	846
09:09:38	44.00	44.05	44.00	-0.45	1	843
09:09:32	44.00	44.05	44.05	-0.40	1	842
09:09:24	44.00	44.05	44.05	-0.40	1	841
09:09:22	44.00	44.05	44.00	-0.45	1	840
09:09:19	44.00	44.05	44.05	-0.40	1	839
09:09:16	44.00	44.05	44.00	-0.45	1	838
09:09:05	44.05	44.10	44.05	-0.40	1	837
09:09:05	44.00	44.10	44.00	-0.45	25	836
09:08:57	44.05	44.10	44.05	-0.40	6	811
09:08:56	44.05	44.10	44.10	-0.35	1	805
09:08:51	44.10	44.15	44.10	-0.35	13	804
09:08:51	44.10	44.15	44.10	-0.35	5	791
09:08:29	44.10	44.15	44.15	-0.30	2	786
09:08:18	44.10	44.15	44.15	-0.30	1	784
09:08:16	44.15	44.20	44.15	-0.30	7	783
09:08:10	44.15	44.20	44.20	-0.25	1	776
09:08:01	44.15	44.20	44.15	-0.30	1	775
09:07:55	44.15	44.20	44.20	-0.25	1	774
09:07:16	44.10	44.15	44.15	-0.30	1	773
09:07:15	44.10	44.15	44.15	-0.30	1	772
09:07:11	44.10	44.15	44.15	-0.30	1	771
09:07:09	44.10	44.15	44.15	-0.30	2	770
09:07:04	44.10	44.15	44.15	-0.30	1	768
09:07:03	44.10	44.15	44.15	-0.30	1	767
09:06:57	44.10	44.15	44.15	-0.30	1	766
09:06:45	44.05	44.10	44.15	-0.30	1	765
09:06:45	44.05	44.10	44.10	-0.35	9	764
09:06:42	44.05	44.10	44.05	-0.40	1	755
09:06:39	44.05	44.10	44.05	-0.40	1	754
09:06:34	44.05	44.10	44.05	-0.40	10	753
09:06:28	44.05	44.10	44.05	-0.40	1	743
09:06:26	44.05	44.10	44.05	-0.40	1	742
09:06:22	44.05	44.10	44.05	-0.40	1	741
09:06:22	44.05	44.10	44.05	-0.40	1	740
09:06:08	44.00	44.05	44.05	-0.40	1	739
09:06:07	44.05	44.10	44.00	-0.45	4	738
09:06:07	44.05	44.10	44.05	-0.40	1	734
09:06:06	44.05	44.10	44.05	-0.40	2	733
09:06:02	44.05	44.10	44.10	-0.35	1	731
09:05:59	44.05	44.10	44.10	-0.35	1	730
09:05:56	44.00	44.10	44.00	-0.45	1	729
09:05:56	44.05	44.10	44.00	-0.45	4	728
09:05:56	44.05	44.10	44.05	-0.40	24	724
09:05:55	44.05	44.10	44.10	-0.35	1	700
09:05:55	44.05	44.10	44.05	-0.40	10	699
09:05:52	44.05	44.10	44.10	-0.35	1	689
09:05:51	44.05	44.10	44.10	-0.35	1	688
09:05:50	44.05	44.10	44.10	-0.35	1	687
09:05:49	44.05	44.10	44.10	-0.35	1	686
09:05:47	44.10	44.15	44.10	-0.35	4	685
09:05:46	44.10	44.15	44.10	-0.35	2	681
09:05:46	44.10	44.15	44.10	-0.35	1	679
09:05:43	44.10	44.15	44.10	-0.35	1	678
09:05:34	44.10	44.15	44.10	-0.35	1	677
09:05:32	44.10	44.15	44.10	-0.35	2	676
09:05:31	44.10	44.15	44.15	-0.30	1	674
09:05:26	44.10	44.15	44.10	-0.35	18	673
09:05:25	44.15	44.20	44.15	-0.30	5	655
09:05:25	44.15	44.20	44.15	-0.30	8	650
09:05:21	44.20	44.25	44.20	-0.25	30	642
09:05:17	44.20	44.25	44.20	-0.25	1	612
09:05:15	44.20	44.25	44.25	-0.20	1	611
09:05:04	44.20	44.25	44.25	-0.20	1	610
09:05:01	44.20	44.25	44.25	-0.20	1	609
09:04:59	44.25	44.30	44.25	-0.20	8	608
09:04:54	44.25	44.30	44.30	-0.15	2	600
09:04:54	44.25	44.30	44.25	-0.20	1	598
09:04:53	44.25	44.30	44.25	-0.20	6	597
09:04:50	44.25	44.30	44.25	-0.20	2	591
09:04:47	44.25	44.30	44.25	-0.20	1	589
09:04:46	44.25	44.30	44.30	-0.15	1	588
09:04:42	44.25	44.30	44.25	-0.20	1	587
09:04:40	44.25	44.30	44.25	-0.20	3	586
09:04:36	44.25	44.30	44.25	-0.20	1	583
09:04:14	44.25	44.30	44.25	-0.20	1	582
09:04:10	44.20	44.30	44.30	-0.15	2	581
09:04:07	44.20	44.25	44.25	-0.20	1	579
09:04:07	44.20	44.25	44.25	-0.20	1	578
09:04:05	44.25	44.30	44.25	-0.20	1	577
09:03:59	44.20	44.30	44.30	-0.15	1	576
09:03:56	44.25	44.30	44.25	-0.20	10	575
09:03:47	44.25	44.35	44.25	-0.20	1	565
09:03:46	44.25	44.30	44.30	-0.15	2	564
09:03:43	44.25	44.30	44.25	-0.20	1	562
09:03:41	44.25	44.30	44.25	-0.20	1	561
09:03:39	44.25	44.30	44.30	-0.15	2	560
09:03:39	44.25	44.30	44.30	-0.15	1	558
09:03:35	44.25	44.30	44.25	-0.20	1	557
09:03:34	44.25	44.30	44.25	-0.20	1	556
09:03:30	44.25	44.30	44.25	-0.20	1	555
09:03:18	44.25	44.30	44.25	-0.20	3	554
09:03:15	44.25	44.30	44.25	-0.20	2	551
09:03:15	44.30	44.35	44.30	-0.15	2	549
09:03:15	44.30	44.35	44.30	-0.15	6	547
09:03:15	44.30	44.35	44.30	-0.15	1	541
09:03:15	44.30	44.35	44.30	-0.15	1	540
09:03:14	44.30	44.35	44.30	-0.15	1	539
09:03:14	44.30	44.35	44.30	-0.15	1	538
09:03:14	44.30	44.35	44.30	-0.15	8	537
09:03:14	44.30	44.35	44.30	-0.15	1	529
09:03:14	44.30	44.35	44.30	-0.15	4	528
09:03:11	44.30	44.35	44.30	-0.15	1	524
09:03:10	44.30	44.35	44.35	-0.10	1	523
09:03:01	44.30	44.35	44.35	-0.10	1	522
09:02:59	44.30	44.35	44.30	-0.15	2	521
09:02:42	44.30	44.40	44.30	-0.15	1	519
09:02:41	44.30	44.40	44.30	-0.15	1	518
09:02:29	44.40	44.50	44.30	-0.15	8	517
09:02:29	44.40	44.50	44.35	-0.10	5	509
09:02:29	44.40	44.50	44.40	-0.05	4	504
09:02:27	44.40	44.45	44.45	0	2	500
09:02:19	44.40	44.50	44.50	+0.05	5	498
09:02:17	44.40	44.50	44.40	-0.05	1	493
09:02:15	44.45	44.50	44.45	0	6	492
09:02:15	44.45	44.50	44.45	0	2	486
09:02:12	44.50	44.55	44.50	+0.05	2	484
09:02:12	44.50	44.55	44.50	+0.05	1	482
09:02:05	44.55	44.60	44.55	+0.10	1	481
09:02:05	44.55	44.60	44.55	+0.10	5	480
09:02:05	44.50	44.55	44.55	+0.10	5	475
09:02:03	44.55	44.60	44.55	+0.10	1	470
09:01:59	44.55	44.60	44.55	+0.10	2	469
09:01:54	44.50	44.55	44.55	+0.10	7	467
09:01:49	44.50	44.55	44.55	+0.10	1	460
09:01:46	44.50	44.55	44.55	+0.10	1	459
09:01:42	44.50	44.55	44.55	+0.10	1	458
09:01:20	44.40	44.45	44.50	+0.05	2	457
09:01:20	44.40	44.45	44.45	0	3	455
09:01:18	44.40	44.45	44.45	0	1	452
09:01:12	44.40	44.45	44.45	0	2	451
09:00:57	44.40	44.45	44.45	0	1	449
09:00:52	44.30	44.40	44.40	-0.05	1	448
09:00:51	44.40	44.50	44.40	-0.05	2	447
09:00:49	44.40	44.50	44.40	-0.05	1	445
09:00:48	44.30	44.40	44.40	-0.05	2	444
09:00:42	44.30	44.35	44.35	-0.10	1	442
09:00:37	44.35	44.40	44.35	-0.10	5	441
09:00:29	44.30	44.40	44.30	-0.15	1	436
09:00:15	44.30	44.40	44.30	-0.15	6	435
09:00:15	44.30	44.35	44.35	-0.10	11	429
09:00:15	44.30	44.35	44.35	-0.10	17	418
09:00:14	44.30	44.35	44.30	-0.15	4	401
09:00:12	44.30	44.40	44.30	-0.15	17	397
09:00:12	44.35	44.40	44.35	-0.10	2	380
09:00:11	44.35	44.45	44.35	-0.10	5	378
09:00:11	44.40	44.50	44.40	-0.05	9	373
09:00:11	44.45	44.50	44.45	0	26	364
09:00:11	44.50	44.55	44.50	+0.05	67	338
09:00:11	44.55	44.60	44.55	+0.10	143	271
09:00:11	44.55	44.60	44.55	+0.10	17	128
09:00:11	44.55	44.60	44.55	+0.10	13	111
09:00:11	44.55	44.60	44.55	+0.10	3	98
09:00:06	44.55	44.60	44.55	+0.10	3	95
09:00:05	44.55	44.60	44.55	+0.10	12	92
09:00:05	44.55	44.60	44.55	+0.10	4	80
09:00:04	44.50	44.55	44.55	+0.10	5	76
09:00:02	44.55	44.60	44.55	+0.10	19	71
09:00:01	--	--	44.55	+0.10	52	52

　

其他人也逛...

POCO F9 Ultra 16GB/512GB

PChome 購物儲值6,000元

MyCard 1000點虛擬點數卡

Apple iPhone 18 Pro (256GB)

Samsung Galaxy S25 (12G/256G)

MyCard 3000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

App Store Card $ 2000 - 數位序號

AirPods 5 配備無線充電盒

PChome 購物儲值1,000元

萬家福/樂家康 PROSPERITY PLAZA/Uni-PROSPERITY 電子禮券188元_電子憑證

NS2《薩爾達傳說時之笛》

MyCard 2000點虛擬點數卡

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

Apple iPhone 18 Pro Max (512GB)

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

加密貨幣

比特幣BTC	86095.88	-384.13	-0.44%
以太幣ETH	2714.25	-12.40	-0.45%
瑞波幣XRP	1.51	-0.01	-0.67%
比特幣現金BCH	316.37	-2.43	-0.76%
萊特幣LTC	70.38	-0.33	-0.47%
卡達幣ADA	0.277534	0.02	7.05%
波場幣TRX	0.336467	0.00	0.25%
恆星幣XLM	0.215486	-0.01	-3.70%

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。