最新緯創結盟北醫產學合作推動智慧醫療應用熱門台積電未來3年投資劉鏡清：高雄台南台中都將設廠

更新報價

台塑化 (6505) 油電燃氣業上市台塑集團

43.40 ▼-0.70 -1.59% 1.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	3,545	43.40	147	43.55	1	43.95	43.95	43.40	44.10

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	43.40	43.55	43.40	-0.70	3	3545
13:30:00	43.45	43.55	43.40	-0.70	330	3542
13:24:30	43.55	43.65	43.55	-0.55	1	3212
13:24:28	43.55	43.65	43.65	-0.45	1	3211
13:24:20	43.55	43.60	43.60	-0.50	5	3210
13:24:07	43.55	43.60	43.55	-0.55	1	3205
13:24:06	43.55	43.60	43.55	-0.55	5	3204
13:24:06	43.55	43.60	43.60	-0.50	1	3199
13:24:05	43.55	43.60	43.60	-0.50	4	3198
13:24:00	43.55	43.60	43.60	-0.50	1	3194
13:23:55	43.55	43.60	43.55	-0.55	1	3193
13:23:54	43.55	43.60	43.55	-0.55	1	3192
13:23:52	43.55	43.60	43.55	-0.55	1	3191
13:23:51	43.55	43.60	43.55	-0.55	2	3190
13:23:31	43.55	43.60	43.55	-0.55	1	3188
13:23:30	43.55	43.60	43.55	-0.55	5	3187
13:23:20	43.55	43.60	43.55	-0.55	1	3182
13:23:05	43.55	43.60	43.55	-0.55	3	3181
13:22:33	43.55	43.60	43.55	-0.55	1	3178
13:22:29	43.55	43.60	43.55	-0.55	1	3177
13:21:33	43.55	43.60	43.60	-0.50	2	3176
13:20:29	43.55	43.60	43.55	-0.55	1	3174
13:20:23	43.55	43.60	43.55	-0.55	1	3173
13:20:17	43.55	43.60	43.55	-0.55	1	3172
13:20:15	43.55	43.60	43.55	-0.55	1	3171
13:20:14	43.55	43.60	43.60	-0.50	4	3170
13:20:12	43.55	43.60	43.55	-0.55	2	3166
13:20:09	43.55	43.60	43.55	-0.55	1	3164
13:20:08	43.55	43.60	43.55	-0.55	1	3163
13:20:08	43.55	43.60	43.55	-0.55	9	3162
13:20:06	43.55	43.60	43.55	-0.55	1	3153
13:20:05	43.55	43.60	43.55	-0.55	5	3152
13:19:54	43.55	43.60	43.60	-0.50	1	3147
13:18:19	43.55	43.60	43.55	-0.55	1	3146
13:17:22	43.55	43.60	43.60	-0.50	1	3145
13:16:03	43.55	43.60	43.55	-0.55	2	3144
13:16:01	43.55	43.60	43.60	-0.50	37	3142
13:15:59	43.55	43.60	43.55	-0.55	2	3105
13:15:50	43.55	43.60	43.55	-0.55	1	3103
13:15:43	43.55	43.60	43.55	-0.55	2	3102
13:15:01	43.55	43.60	43.55	-0.55	1	3100
13:14:58	43.55	43.60	43.55	-0.55	1	3099
13:14:58	43.55	43.60	43.55	-0.55	1	3098
13:14:42	43.55	43.60	43.60	-0.50	1	3097
13:14:41	43.55	43.60	43.55	-0.55	2	3096
13:14:16	43.55	43.60	43.55	-0.55	1	3094
13:13:45	43.55	43.60	43.60	-0.50	1	3093
13:11:45	43.55	43.60	43.55	-0.55	1	3092
13:11:42	43.55	43.60	43.55	-0.55	1	3091
13:11:38	43.55	43.60	43.55	-0.55	3	3090
13:10:31	43.55	43.60	43.55	-0.55	1	3087
13:10:19	43.55	43.60	43.55	-0.55	1	3086
13:10:09	43.55	43.60	43.55	-0.55	1	3085
13:09:13	43.55	43.60	43.55	-0.55	4	3084
13:08:35	43.55	43.60	43.60	-0.50	1	3080
13:08:33	43.60	43.65	43.60	-0.50	1	3079
13:08:28	43.60	43.65	43.60	-0.50	1	3078
13:08:28	43.60	43.65	43.60	-0.50	6	3077
13:08:28	43.60	43.65	43.60	-0.50	1	3071
13:08:27	43.60	43.65	43.60	-0.50	2	3070
13:08:24	43.60	43.65	43.60	-0.50	2	3068
13:07:48	43.60	43.65	43.60	-0.50	3	3066
13:07:44	43.60	43.65	43.60	-0.50	1	3063
13:07:41	43.60	43.65	43.60	-0.50	2	3062
13:07:41	43.60	43.65	43.65	-0.45	1	3060
13:07:34	43.60	43.65	43.60	-0.50	1	3059
13:06:10	43.60	43.65	43.60	-0.50	5	3058
13:05:45	43.60	43.65	43.60	-0.50	1	3053
13:05:41	43.60	43.65	43.60	-0.50	2	3052
13:04:30	43.60	43.65	43.65	-0.45	1	3050
13:04:25	43.55	43.60	43.60	-0.50	6	3049
13:04:25	43.55	43.60	43.60	-0.50	2	3043
13:04:11	43.55	43.60	43.60	-0.50	1	3041
13:03:34	43.55	43.60	43.60	-0.50	3	3040
13:02:15	43.55	43.60	43.60	-0.50	2	3037
13:01:30	43.55	43.60	43.60	-0.50	1	3035
13:01:30	43.55	43.60	43.60	-0.50	1	3034
13:01:00	43.55	43.60	43.55	-0.55	1	3033
13:00:57	43.60	43.65	43.60	-0.50	2	3032
13:00:57	43.60	43.65	43.60	-0.50	1	3030
13:00:57	43.55	43.60	43.60	-0.50	7	3029
13:00:11	43.55	43.60	43.60	-0.50	1	3022
12:58:42	43.55	43.60	43.60	-0.50	3	3021
12:57:41	43.55	43.60	43.60	-0.50	5	3018
12:57:11	43.55	43.60	43.60	-0.50	1	3013
12:57:03	43.55	43.60	43.55	-0.55	1	3012
12:57:00	43.55	43.60	43.60	-0.50	1	3011
12:53:19	43.55	43.65	43.55	-0.55	1	3010
12:53:19	43.55	43.60	43.60	-0.50	15	3009
12:52:18	43.50	43.60	43.60	-0.50	1	2994
12:52:14	43.50	43.60	43.50	-0.60	1	2993
12:52:13	43.50	43.55	43.55	-0.55	2	2992
12:50:47	43.50	43.60	43.60	-0.50	1	2990
12:50:02	43.50	43.60	43.60	-0.50	2	2989
12:49:23	43.50	43.55	43.55	-0.55	1	2987
12:49:23	43.55	43.60	43.55	-0.55	2	2986
12:49:23	43.55	43.60	43.55	-0.55	2	2984
12:49:11	43.55	43.60	43.55	-0.55	1	2982
12:49:09	43.55	43.60	43.55	-0.55	2	2981
12:48:13	43.55	43.60	43.55	-0.55	2	2979
12:48:12	43.55	43.60	43.55	-0.55	2	2977
12:47:00	43.55	43.60	43.55	-0.55	1	2975
12:46:59	43.55	43.60	43.55	-0.55	6	2974
12:46:50	43.50	43.55	43.55	-0.55	2	2968
12:46:49	43.50	43.55	43.55	-0.55	2	2966
12:45:23	43.45	43.55	43.55	-0.55	1	2964
12:42:51	43.45	43.55	43.45	-0.65	1	2963
12:42:01	43.45	43.55	43.45	-0.65	1	2962
12:42:01	43.50	43.55	43.50	-0.60	2	2961
12:41:01	43.50	43.60	43.50	-0.60	1	2959
12:40:48	43.50	43.60	43.50	-0.60	2	2958
12:40:39	43.50	43.60	43.50	-0.60	1	2956
12:40:38	43.50	43.60	43.50	-0.60	1	2955
12:40:37	43.50	43.55	43.55	-0.55	8	2954
12:40:00	43.40	43.55	43.40	-0.70	4	2946
12:39:36	43.40	43.55	43.40	-0.70	2	2942
12:39:20	43.45	43.55	43.45	-0.65	2	2940
12:38:46	43.45	43.55	43.45	-0.65	2	2938
12:38:25	43.40	43.55	43.40	-0.70	2	2936
12:38:13	43.40	43.55	43.40	-0.70	1	2934
12:38:13	43.45	43.55	43.40	-0.70	1	2933
12:38:13	43.45	43.55	43.45	-0.65	3	2932
12:37:38	43.45	43.55	43.45	-0.65	2	2929
12:37:32	43.40	43.55	43.40	-0.70	1	2927
12:37:13	43.45	43.55	43.40	-0.70	1	2926
12:37:13	43.45	43.55	43.45	-0.65	1	2925
12:36:36	43.40	43.55	43.40	-0.70	1	2924
12:36:26	43.40	43.55	43.40	-0.70	1	2923
12:36:26	43.45	43.55	43.45	-0.65	4	2922
12:36:00	43.45	43.55	43.45	-0.65	2	2918
12:35:58	43.50	43.55	43.50	-0.60	2	2916
12:35:14	43.50	43.60	43.50	-0.60	1	2914
12:34:50	43.50	43.60	43.50	-0.60	1	2913
12:34:49	43.50	43.60	43.50	-0.60	2	2912
12:34:47	43.50	43.60	43.60	-0.50	1	2910
12:34:42	43.50	43.55	43.55	-0.55	1	2909
12:34:39	43.50	43.60	43.50	-0.60	4	2908
12:34:17	43.50	43.60	43.50	-0.60	2	2904
12:33:37	43.50	43.60	43.50	-0.60	2	2902
12:33:31	43.50	43.55	43.55	-0.55	1	2900
12:33:31	43.50	43.55	43.55	-0.55	5	2899
12:32:57	43.45	43.55	43.45	-0.65	1	2894
12:32:57	43.45	43.50	43.50	-0.60	2	2893
12:32:55	43.45	43.50	43.45	-0.65	2	2891
12:32:52	43.40	43.50	43.40	-0.70	4	2889
12:32:36	43.40	43.55	43.40	-0.70	2	2885
12:32:24	43.40	43.55	43.40	-0.70	2	2883
12:32:10	43.45	43.55	43.45	-0.65	1	2881
12:32:04	43.40	43.50	43.55	-0.55	2	2880
12:32:04	43.40	43.50	43.50	-0.60	1	2878
12:31:12	43.40	43.55	43.40	-0.70	2	2877
12:31:06	43.40	43.55	43.40	-0.70	1	2875
12:31:05	43.45	43.55	43.40	-0.70	2	2874
12:31:05	43.45	43.55	43.45	-0.65	2	2872
12:30:55	43.45	43.55	43.45	-0.65	2	2870
12:30:14	43.45	43.55	43.45	-0.65	1	2868
12:30:03	43.40	43.55	43.40	-0.70	1	2867
12:30:00	43.40	43.55	43.40	-0.70	2	2866
12:29:30	43.40	43.55	43.40	-0.70	2	2864
12:29:21	43.40	43.55	43.40	-0.70	1	2862
12:29:21	43.40	43.45	43.45	-0.65	12	2861
12:29:20	43.40	43.45	43.45	-0.65	2	2849
12:29:18	43.40	43.55	43.40	-0.70	4	2847
12:29:14	43.40	43.55	43.40	-0.70	2	2843
12:28:50	43.45	43.55	43.45	-0.65	2	2841
12:27:36	43.45	43.55	43.45	-0.65	2	2839
12:27:33	43.45	43.55	43.45	-0.65	2	2837
12:27:33	43.50	43.55	43.50	-0.60	1	2835
12:27:32	43.45	43.55	43.45	-0.65	4	2834
12:26:25	43.45	43.55	43.45	-0.65	2	2830
12:25:51	43.45	43.55	43.45	-0.65	2	2828
12:25:46	43.45	43.55	43.45	-0.65	4	2826
12:25:19	43.50	43.60	43.50	-0.60	1	2822
12:25:19	43.50	43.55	43.55	-0.55	2	2821
12:25:12	43.45	43.55	43.45	-0.65	2	2819
12:24:54	43.45	43.60	43.45	-0.65	1	2817
12:24:12	43.45	43.60	43.45	-0.65	2	2816
12:24:10	43.45	43.55	43.55	-0.55	1	2814
12:24:09	43.45	43.55	43.55	-0.55	1	2813
12:24:07	43.45	43.60	43.45	-0.65	1	2812
12:24:05	43.45	43.60	43.60	-0.50	5	2811
12:24:01	43.45	43.60	43.45	-0.65	2	2806
12:24:00	43.50	43.60	43.45	-0.65	1	2804
12:24:00	43.50	43.60	43.50	-0.60	3	2803
12:23:56	43.45	43.55	43.55	-0.55	2	2800
12:23:16	43.45	43.60	43.60	-0.50	1	2798
12:23:05	43.45	43.50	43.50	-0.60	1	2797
12:23:05	43.50	43.60	43.50	-0.60	2	2796
12:22:48	43.45	43.60	43.45	-0.65	2	2794
12:22:32	43.45	43.60	43.45	-0.65	1	2792
12:22:30	43.45	43.60	43.45	-0.65	2	2791
12:22:28	43.45	43.60	43.45	-0.65	2	2789
12:22:14	43.50	43.60	43.45	-0.65	1	2787
12:22:14	43.50	43.60	43.50	-0.60	3	2786
12:21:36	43.50	43.60	43.50	-0.60	2	2783
12:21:34	43.50	43.60	43.50	-0.60	1	2781
12:21:34	43.50	43.55	43.55	-0.55	2	2780
12:20:49	43.45	43.55	43.45	-0.65	2	2778
12:20:28	43.45	43.55	43.45	-0.65	1	2776
12:20:28	43.45	43.55	43.45	-0.65	4	2775
12:20:24	43.45	43.55	43.45	-0.65	2	2771
12:19:13	43.50	43.60	43.50	-0.60	1	2769
12:19:13	43.50	43.60	43.50	-0.60	2	2768
12:19:08	43.50	43.60	43.50	-0.60	2	2766
12:18:42	43.50	43.60	43.50	-0.60	4	2764
12:18:11	43.50	43.60	43.50	-0.60	1	2760
12:18:11	43.50	43.60	43.50	-0.60	1	2759
12:18:01	43.45	43.60	43.45	-0.65	2	2758
12:17:32	43.45	43.60	43.45	-0.65	1	2756
12:17:27	43.45	43.60	43.45	-0.65	2	2755
12:16:56	43.45	43.60	43.45	-0.65	1	2753
12:16:56	43.45	43.60	43.45	-0.65	4	2752
12:16:49	43.45	43.60	43.45	-0.65	1	2748
12:16:48	43.45	43.55	43.55	-0.55	20	2747
12:16:48	43.45	43.55	43.45	-0.65	2	2727
12:15:46	43.45	43.55	43.45	-0.65	2	2725
12:15:37	43.45	43.55	43.45	-0.65	1	2723
12:15:36	43.45	43.55	43.45	-0.65	2	2722
12:15:10	43.45	43.55	43.45	-0.65	1	2720
12:15:10	43.45	43.55	43.45	-0.65	4	2719
12:14:30	43.45	43.55	43.55	-0.55	2	2715
12:14:28	43.45	43.55	43.45	-0.65	1	2713
12:14:25	43.45	43.55	43.45	-0.65	2	2712
12:14:05	43.45	43.55	43.45	-0.65	1	2710
12:14:05	43.45	43.55	43.45	-0.65	2	2709
12:14:05	43.45	43.55	43.45	-0.65	1	2707
12:13:25	43.45	43.55	43.45	-0.65	1	2706
12:13:24	43.45	43.55	43.45	-0.65	4	2705
12:13:21	43.45	43.55	43.45	-0.65	5	2701
12:13:16	43.50	43.55	43.50	-0.60	2	2696
12:13:12	43.45	43.55	43.45	-0.65	2	2694
12:12:25	43.45	43.55	43.45	-0.65	1	2692
12:12:23	43.45	43.55	43.45	-0.65	2	2691
12:12:17	43.45	43.55	43.55	-0.55	2	2689
12:12:00	43.45	43.55	43.45	-0.65	2	2687
12:11:38	43.45	43.55	43.45	-0.65	1	2685
12:11:38	43.45	43.55	43.45	-0.65	4	2684
12:10:48	43.45	43.55	43.45	-0.65	1	2680
12:10:48	43.45	43.55	43.45	-0.65	2	2679
12:10:43	43.45	43.55	43.45	-0.65	2	2677
12:09:56	43.45	43.55	43.45	-0.65	1	2675
12:09:52	43.45	43.55	43.45	-0.65	4	2674
12:09:49	43.45	43.55	43.55	-0.55	2	2670
12:09:37	43.45	43.55	43.45	-0.65	2	2668
12:09:01	43.45	43.55	43.45	-0.65	2	2666
12:08:53	43.45	43.50	43.50	-0.60	2	2664
12:08:25	43.45	43.55	43.45	-0.65	2	2662
12:08:17	43.45	43.55	43.45	-0.65	1	2660
12:08:15	43.45	43.55	43.45	-0.65	1	2659
12:08:15	43.45	43.55	43.45	-0.65	5	2658
12:08:07	43.45	43.55	43.45	-0.65	1	2653
12:08:06	43.45	43.55	43.45	-0.65	4	2652
12:07:21	43.45	43.55	43.45	-0.65	2	2648
12:07:16	43.45	43.50	43.50	-0.60	1	2646
12:07:13	43.45	43.55	43.45	-0.65	2	2645
12:06:20	43.45	43.55	43.45	-0.65	1	2643
12:06:20	43.45	43.55	43.45	-0.65	4	2642
12:06:16	43.45	43.55	43.45	-0.65	3	2638
12:06:01	43.45	43.55	43.45	-0.65	2	2635
12:05:41	43.45	43.55	43.45	-0.65	1	2633
12:05:39	43.45	43.55	43.45	-0.65	2	2632
12:05:39	43.50	43.55	43.45	-0.65	1	2630
12:05:39	43.50	43.55	43.50	-0.60	1	2629
12:04:49	43.45	43.55	43.45	-0.65	2	2628
12:04:34	43.45	43.55	43.45	-0.65	4	2626
12:04:11	43.45	43.50	43.50	-0.60	1	2622
12:03:58	43.50	43.55	43.50	-0.60	2	2621
12:03:49	43.50	43.55	43.50	-0.60	1	2619
12:03:49	43.50	43.55	43.50	-0.60	2	2618
12:03:48	43.50	43.55	43.55	-0.55	10	2616
12:03:37	43.50	43.60	43.50	-0.60	2	2606
12:02:48	43.50	43.60	43.50	-0.60	4	2604
12:02:26	43.50	43.60	43.50	-0.60	1	2600
12:02:25	43.50	43.60	43.50	-0.60	2	2599
12:02:17	43.50	43.60	43.50	-0.60	2	2597
12:02:12	43.50	43.55	43.55	-0.55	1	2595
12:01:39	43.45	43.55	43.55	-0.55	2	2594
12:01:27	43.50	43.60	43.50	-0.60	1	2592
12:01:25	43.50	43.55	43.55	-0.55	1	2591
12:01:12	43.45	43.60	43.45	-0.65	2	2590
12:01:02	43.50	43.60	43.45	-0.65	1	2588
12:01:02	43.50	43.60	43.50	-0.60	3	2587
12:00:37	43.50	43.60	43.50	-0.60	2	2584
12:00:36	43.50	43.60	43.50	-0.60	2	2582
12:00:01	43.50	43.60	43.50	-0.60	1	2580
12:00:01	43.50	43.60	43.50	-0.60	2	2579
11:59:16	43.50	43.60	43.50	-0.60	4	2577
11:58:57	43.50	43.60	43.50	-0.60	1	2573
11:58:56	43.50	43.60	43.50	-0.60	2	2572
11:58:49	43.50	43.60	43.50	-0.60	2	2570
11:57:37	43.50	43.60	43.50	-0.60	2	2568
11:57:30	43.50	43.55	43.55	-0.55	1	2566
11:57:30	43.50	43.55	43.50	-0.60	4	2565
11:57:14	43.50	43.55	43.50	-0.60	2	2561
11:56:56	43.50	43.55	43.50	-0.60	1	2559
11:56:24	43.45	43.55	43.45	-0.65	2	2558
11:56:15	43.45	43.50	43.50	-0.60	1	2556
11:55:44	43.45	43.55	43.45	-0.65	1	2555
11:55:44	43.45	43.55	43.45	-0.65	4	2554
11:55:42	43.45	43.50	43.50	-0.60	1	2550
11:55:34	43.45	43.55	43.45	-0.65	2	2549
11:55:12	43.50	43.55	43.50	-0.60	2	2547
11:55:09	43.50	43.55	43.50	-0.60	2	2545
11:54:00	43.50	43.60	43.50	-0.60	2	2543
11:53:59	43.50	43.60	43.50	-0.60	1	2541
11:53:58	43.50	43.60	43.50	-0.60	4	2540
11:53:52	43.50	43.60	43.50	-0.60	2	2536
11:53:02	43.50	43.60	43.50	-0.60	1	2534
11:53:02	43.50	43.55	43.55	-0.55	4	2533
11:53:02	43.50	43.55	43.55	-0.55	1	2529
11:52:49	43.50	43.55	43.50	-0.60	2	2528
11:52:12	43.45	43.55	43.45	-0.65	4	2526
11:52:12	43.50	43.55	43.50	-0.60	2	2522
11:51:38	43.50	43.55	43.50	-0.60	1	2520
11:51:36	43.50	43.55	43.50	-0.60	2	2519
11:50:30	43.45	43.55	43.45	-0.65	2	2517
11:50:28	43.45	43.55	43.45	-0.65	1	2515
11:50:26	43.50	43.55	43.50	-0.60	4	2514
11:50:26	43.50	43.55	43.55	-0.55	1	2510
11:50:25	43.50	43.55	43.50	-0.60	2	2509
11:49:13	43.50	43.55	43.45	-0.65	1	2507
11:49:13	43.50	43.55	43.50	-0.60	1	2506
11:48:50	43.50	43.55	43.50	-0.60	2	2505
11:48:40	43.50	43.55	43.55	-0.55	3	2503
11:48:40	43.50	43.55	43.50	-0.60	4	2500
11:48:28	43.50	43.55	43.55	-0.55	1	2496
11:48:01	43.50	43.55	43.50	-0.60	2	2495
11:47:53	43.50	43.55	43.50	-0.60	1	2493
11:47:51	43.50	43.55	43.50	-0.60	3	2492
11:47:10	43.45	43.55	43.45	-0.65	2	2489
11:46:54	43.45	43.55	43.45	-0.65	4	2487
11:46:48	43.50	43.55	43.50	-0.60	2	2483
11:46:45	43.50	43.55	43.50	-0.60	1	2481
11:46:41	43.50	43.55	43.50	-0.60	2	2480
11:45:41	43.45	43.50	43.50	-0.60	1	2478
11:45:38	43.45	43.55	43.45	-0.65	2	2477
11:45:28	43.45	43.55	43.45	-0.65	2	2475
11:45:22	43.45	43.55	43.45	-0.65	1	2473
11:45:21	43.45	43.55	43.45	-0.65	6	2472
11:45:08	43.45	43.55	43.45	-0.65	4	2466
11:44:45	43.50	43.60	43.50	-0.60	1	2462
11:44:28	43.45	43.50	43.50	-0.60	1	2461
11:44:28	43.50	43.60	43.50	-0.60	1	2460
11:44:25	43.45	43.60	43.45	-0.65	2	2459
11:44:07	43.45	43.50	43.50	-0.60	5	2457
11:43:48	43.50	43.60	43.50	-0.60	1	2452
11:43:48	43.50	43.60	43.50	-0.60	2	2451
11:43:29	43.45	43.50	43.50	-0.60	5	2449
11:43:29	43.50	43.60	43.50	-0.60	1	2444
11:43:22	43.50	43.60	43.50	-0.60	4	2443
11:43:21	43.50	43.55	43.55	-0.55	1	2439
11:43:18	43.50	43.60	43.60	-0.50	1	2438
11:43:13	43.50	43.60	43.50	-0.60	2	2437
11:43:11	43.50	43.60	43.50	-0.60	1	2435
11:42:20	43.50	43.60	43.60	-0.50	1	2434
11:42:07	43.50	43.60	43.50	-0.60	1	2433
11:42:06	43.50	43.60	43.50	-0.60	2	2432
11:42:01	43.50	43.60	43.50	-0.60	2	2430
11:41:36	43.50	43.60	43.50	-0.60	4	2428
11:40:49	43.50	43.60	43.50	-0.60	2	2424
11:40:33	43.50	43.60	43.60	-0.50	1	2422
11:40:32	43.50	43.55	43.55	-0.55	1	2421
11:40:27	43.50	43.55	43.55	-0.55	1	2420
11:40:26	43.50	43.60	43.50	-0.60	2	2419
11:40:04	43.50	43.60	43.50	-0.60	1	2417
11:39:50	43.50	43.60	43.50	-0.60	4	2416
11:39:37	43.50	43.60	43.50	-0.60	1	2412
11:39:37	43.55	43.60	43.55	-0.55	2	2411
11:38:57	43.50	43.60	43.50	-0.60	1	2409
11:38:57	43.50	43.55	43.55	-0.55	5	2408
11:38:45	43.45	43.55	43.45	-0.65	2	2403
11:38:25	43.45	43.55	43.45	-0.65	2	2401
11:38:04	43.50	43.55	43.50	-0.60	4	2399
11:37:14	43.45	43.55	43.45	-0.65	1	2395
11:37:13	43.45	43.55	43.45	-0.65	2	2394
11:37:04	43.50	43.55	43.50	-0.60	1	2392
11:37:04	43.50	43.55	43.50	-0.60	2	2391
11:36:21	43.50	43.55	43.50	-0.60	1	2389
11:36:18	43.45	43.55	43.45	-0.65	1	2388
11:36:18	43.45	43.55	43.45	-0.65	4	2387
11:36:15	43.45	43.50	43.50	-0.60	8	2383
11:36:15	43.50	43.55	43.50	-0.60	1	2375
11:36:02	43.45	43.55	43.45	-0.65	2	2374
11:35:22	43.45	43.55	43.45	-0.65	2	2372
11:34:49	43.45	43.55	43.45	-0.65	2	2370
11:34:34	43.50	43.55	43.50	-0.60	1	2368
11:34:32	43.40	43.55	43.40	-0.70	4	2367
11:33:41	43.40	43.55	43.40	-0.70	2	2363
11:33:37	43.45	43.55	43.45	-0.65	1	2361
11:33:37	43.45	43.55	43.45	-0.65	2	2360
11:32:46	43.40	43.55	43.40	-0.70	4	2358
11:32:43	43.40	43.55	43.55	-0.55	1	2354
11:32:25	43.45	43.55	43.45	-0.65	2	2353
11:32:01	43.45	43.55	43.45	-0.65	2	2351
11:32:01	43.45	43.55	43.55	-0.55	1	2349
11:31:34	43.45	43.55	43.45	-0.65	5	2348
11:31:14	43.45	43.55	43.45	-0.65	2	2343
11:31:00	43.45	43.55	43.45	-0.65	1	2341
11:31:00	43.45	43.55	43.45	-0.65	4	2340
11:30:19	43.45	43.55	43.45	-0.65	2	2336
11:30:01	43.45	43.55	43.45	-0.65	2	2334
11:29:14	43.45	43.55	43.45	-0.65	4	2332
11:28:50	43.45	43.55	43.45	-0.65	2	2328
11:28:38	43.45	43.55	43.45	-0.65	2	2326
11:27:37	43.45	43.60	43.45	-0.65	2	2324
11:27:28	43.45	43.60	43.45	-0.65	4	2322
11:26:57	43.45	43.60	43.45	-0.65	2	2318
11:26:26	43.45	43.60	43.45	-0.65	2	2316
11:25:50	43.45	43.55	43.55	-0.55	4	2314
11:25:43	43.45	43.55	43.45	-0.65	4	2310
11:25:16	43.45	43.55	43.45	-0.65	2	2306
11:25:13	43.45	43.55	43.45	-0.65	2	2304
11:24:37	43.45	43.50	43.50	-0.60	1	2302
11:24:36	43.45	43.50	43.50	-0.60	1	2301
11:24:22	43.45	43.50	43.50	-0.60	13	2300
11:24:02	43.45	43.50	43.45	-0.65	2	2287
11:23:57	43.45	43.50	43.45	-0.65	4	2285
11:23:39	43.45	43.50	43.45	-0.65	1	2281
11:23:36	43.45	43.50	43.45	-0.65	2	2280
11:22:49	43.50	43.55	43.50	-0.60	2	2278
11:22:11	43.45	43.60	43.45	-0.65	4	2276
11:21:54	43.45	43.60	43.45	-0.65	2	2272
11:21:37	43.45	43.60	43.45	-0.65	2	2270
11:21:20	43.45	43.55	43.55	-0.55	2	2268
11:21:20	43.45	43.50	43.50	-0.60	1	2266
11:21:20	43.45	43.50	43.50	-0.60	1	2265
11:20:25	43.45	43.50	43.45	-0.65	2	2264
11:20:25	43.45	43.50	43.45	-0.65	4	2262
11:20:13	43.45	43.50	43.45	-0.65	2	2258
11:20:07	43.45	43.50	43.45	-0.65	1	2256
11:20:05	43.45	43.50	43.50	-0.60	1	2255
11:19:38	43.50	43.55	43.50	-0.60	2	2254
11:19:38	43.45	43.50	43.50	-0.60	7	2252
11:19:14	43.45	43.50	43.45	-0.65	2	2245
11:18:39	43.45	43.50	43.45	-0.65	4	2243
11:18:32	43.45	43.50	43.45	-0.65	2	2239
11:18:02	43.45	43.50	43.45	-0.65	2	2237
11:17:56	43.50	43.55	43.50	-0.60	2	2235
11:17:28	43.50	43.55	43.50	-0.60	1	2233
11:17:13	43.50	43.55	43.50	-0.60	3	2232
11:16:56	43.45	43.50	43.50	-0.60	1	2229
11:16:53	43.45	43.50	43.45	-0.65	2	2228
11:16:52	43.45	43.50	43.45	-0.65	4	2226
11:16:50	43.45	43.50	43.45	-0.65	2	2222
11:16:49	43.45	43.50	43.50	-0.60	1	2220
11:16:48	43.50	43.55	43.50	-0.60	5	2219
11:16:47	43.50	43.55	43.55	-0.55	1	2214
11:16:07	43.45	43.55	43.55	-0.55	1	2213
11:16:07	43.50	43.55	43.50	-0.60	1	2212
11:15:48	43.50	43.60	43.50	-0.60	2	2211
11:15:48	43.50	43.55	43.55	-0.55	1	2209
11:15:48	43.45	43.50	43.50	-0.60	34	2208
11:15:37	43.45	43.50	43.45	-0.65	2	2174
11:15:11	43.45	43.50	43.45	-0.65	1	2172
11:15:11	43.45	43.50	43.45	-0.65	2	2171
11:15:07	43.45	43.50	43.45	-0.65	4	2169
11:14:32	43.45	43.50	43.45	-0.65	2	2165
11:14:25	43.45	43.50	43.45	-0.65	2	2163
11:13:37	43.45	43.50	43.50	-0.60	2	2161
11:13:29	43.45	43.50	43.45	-0.65	2	2159
11:13:21	43.45	43.50	43.45	-0.65	4	2157
11:13:13	43.45	43.50	43.45	-0.65	2	2153
11:12:47	43.45	43.50	43.50	-0.60	2	2151
11:12:23	43.45	43.50	43.50	-0.60	1	2149
11:12:02	43.45	43.50	43.45	-0.65	2	2148
11:11:49	43.45	43.50	43.45	-0.65	2	2146
11:11:35	43.45	43.50	43.45	-0.65	4	2144
11:10:49	43.45	43.50	43.45	-0.65	2	2140
11:10:39	43.50	43.55	43.50	-0.60	2	2138
11:10:29	43.50	43.55	43.50	-0.60	4	2136
11:10:08	43.45	43.50	43.50	-0.60	46	2132
11:10:08	43.45	43.55	43.45	-0.65	4	2086
11:10:08	43.50	43.55	43.50	-0.60	2	2082
11:09:39	43.50	43.55	43.50	-0.60	1	2080
11:09:37	43.50	43.55	43.50	-0.60	2	2079
11:08:28	43.45	43.50	43.50	-0.60	1	2077
11:08:28	43.45	43.50	43.50	-0.60	1	2076
11:08:26	43.45	43.55	43.45	-0.65	2	2075
11:08:25	43.45	43.55	43.45	-0.65	2	2073
11:08:06	43.45	43.50	43.50	-0.60	5	2071
11:08:06	43.50	43.55	43.50	-0.60	1	2066
11:08:03	43.45	43.55	43.45	-0.65	4	2065
11:07:15	43.45	43.55	43.45	-0.65	1	2061
11:07:13	43.45	43.55	43.45	-0.65	2	2060
11:06:45	43.45	43.55	43.45	-0.65	2	2058
11:06:17	43.45	43.55	43.45	-0.65	4	2056
11:06:01	43.45	43.55	43.45	-0.65	2	2052
11:05:56	43.50	43.55	43.50	-0.60	1	2050
11:05:46	43.50	43.55	43.50	-0.60	1	2049
11:05:25	43.45	43.50	43.50	-0.60	1	2048
11:05:05	43.45	43.55	43.45	-0.65	2	2047
11:04:49	43.45	43.55	43.45	-0.65	2	2045
11:04:31	43.45	43.55	43.45	-0.65	4	2043
11:03:51	43.45	43.50	43.50	-0.60	6	2039
11:03:38	43.40	43.50	43.50	-0.60	2	2033
11:03:38	43.40	43.55	43.40	-0.70	2	2031
11:03:23	43.45	43.55	43.40	-0.70	1	2029
11:03:23	43.45	43.55	43.45	-0.65	1	2028
11:02:55	43.40	43.45	43.45	-0.65	1	2027
11:02:45	43.40	43.55	43.40	-0.70	4	2026
11:02:25	43.45	43.55	43.45	-0.65	2	2022
11:01:45	43.45	43.55	43.45	-0.65	1	2020
11:01:42	43.45	43.55	43.45	-0.65	2	2019
11:01:13	43.45	43.55	43.45	-0.65	2	2017
11:00:59	43.45	43.55	43.45	-0.65	4	2015
11:00:49	43.45	43.50	43.50	-0.60	1	2011
11:00:41	43.45	43.50	43.50	-0.60	1	2010
11:00:37	43.45	43.50	43.50	-0.60	3	2009
11:00:01	43.40	43.55	43.40	-0.70	2	2006
11:00:01	43.40	43.55	43.40	-0.70	2	2004
10:59:34	43.40	43.50	43.50	-0.60	1	2002
10:59:29	43.40	43.50	43.50	-0.60	2	2001
10:59:13	43.40	43.50	43.40	-0.70	4	1999
10:58:51	43.45	43.50	43.45	-0.65	1	1995
10:58:51	43.40	43.45	43.45	-0.65	2	1994
10:58:49	43.40	43.45	43.45	-0.65	1	1992
10:58:49	43.40	43.50	43.40	-0.70	2	1991
10:58:44	43.40	43.50	43.40	-0.70	1	1989
10:58:44	43.40	43.50	43.40	-0.70	8	1988
10:58:21	43.40	43.55	43.40	-0.70	5	1980
10:58:21	43.40	43.55	43.40	-0.70	2	1975
10:57:38	43.45	43.55	43.45	-0.65	2	1973
10:57:27	43.40	43.55	43.40	-0.70	4	1971
10:57:06	43.45	43.55	43.45	-0.65	1	1967
10:56:54	43.40	43.55	43.40	-0.70	4	1966
10:56:48	43.40	43.50	43.50	-0.60	1	1962
10:56:48	43.40	43.45	43.45	-0.65	1	1961
10:56:46	43.40	43.45	43.45	-0.65	1	1960
10:56:39	43.40	43.50	43.40	-0.70	2	1959
10:56:35	43.40	43.50	43.40	-0.70	3	1957
10:56:26	43.40	43.50	43.40	-0.70	2	1954
10:56:21	43.40	43.50	43.40	-0.70	1	1952
10:56:00	43.45	43.50	43.45	-0.65	1	1951
10:55:49	43.40	43.45	43.45	-0.65	2	1950
10:55:48	43.40	43.45	43.45	-0.65	1	1948
10:55:41	43.45	43.55	43.40	-0.70	1	1947
10:55:41	43.45	43.55	43.45	-0.65	3	1946
10:55:13	43.45	43.55	43.45	-0.65	2	1943
10:54:58	43.45	43.55	43.45	-0.65	2	1941
10:54:01	43.40	43.60	43.40	-0.70	2	1939
10:54:01	43.40	43.60	43.60	-0.50	1	1937
10:54:00	43.40	43.60	43.40	-0.70	1	1936
10:53:55	43.45	43.60	43.45	-0.65	1	1935
10:53:55	43.45	43.60	43.45	-0.65	4	1934
10:53:44	43.45	43.50	43.50	-0.60	1	1930
10:53:43	43.50	43.55	43.55	-0.55	16	1929
10:53:39	43.45	43.55	43.45	-0.65	1	1913
10:53:18	43.45	43.55	43.45	-0.65	2	1912
10:52:49	43.40	43.55	43.40	-0.70	2	1910
10:52:25	43.40	43.50	43.50	-0.60	1	1908
10:52:09	43.40	43.55	43.40	-0.70	4	1907
10:51:37	43.45	43.55	43.45	-0.65	2	1903
10:51:36	43.45	43.55	43.45	-0.65	2	1901
10:50:26	43.40	43.55	43.40	-0.70	2	1899
10:50:23	43.40	43.55	43.40	-0.70	4	1897
10:49:55	43.40	43.55	43.40	-0.70	2	1893
10:49:40	43.45	43.55	43.45	-0.65	3	1891
10:49:14	43.45	43.55	43.45	-0.65	2	1888
10:48:57	43.45	43.50	43.50	-0.60	1	1886
10:48:37	43.45	43.55	43.45	-0.65	4	1885
10:48:36	43.45	43.55	43.45	-0.65	1	1881
10:48:32	43.40	43.45	43.45	-0.65	2	1880
10:48:32	43.45	43.55	43.45	-0.65	5	1878
10:48:17	43.40	43.55	43.55	-0.55	1	1873
10:48:14	43.40	43.55	43.40	-0.70	2	1872
10:48:01	43.45	43.55	43.45	-0.65	2	1870
10:47:53	43.40	43.45	43.45	-0.65	2	1868
10:47:53	43.45	43.55	43.45	-0.65	8	1866
10:47:08	43.45	43.55	43.55	-0.55	1	1858
10:46:51	43.45	43.55	43.45	-0.65	1	1857
10:46:51	43.45	43.55	43.45	-0.65	4	1856
10:46:49	43.45	43.55	43.45	-0.65	2	1852
10:46:33	43.45	43.55	43.45	-0.65	2	1850
10:46:04	43.45	43.50	43.50	-0.60	1	1848
10:46:01	43.45	43.55	43.45	-0.65	13	1847
10:45:48	43.45	43.55	43.45	-0.65	1	1834
10:45:45	43.45	43.55	43.45	-0.65	1	1833
10:45:42	43.45	43.55	43.45	-0.65	3	1832
10:45:41	43.45	43.55	43.45	-0.65	1	1829
10:45:38	43.45	43.55	43.45	-0.65	3	1828
10:45:38	43.45	43.55	43.45	-0.65	2	1825
10:45:05	43.50	43.55	43.50	-0.60	4	1823
10:45:02	43.50	43.55	43.50	-0.60	1	1819
10:44:55	43.45	43.50	43.50	-0.60	2	1818
10:44:52	43.50	43.55	43.50	-0.60	2	1816
10:44:26	43.50	43.55	43.50	-0.60	1	1814
10:44:25	43.50	43.55	43.50	-0.60	2	1813
10:43:19	43.45	43.55	43.45	-0.65	4	1811
10:43:13	43.45	43.55	43.45	-0.65	2	1807
10:43:12	43.45	43.55	43.45	-0.65	2	1805
10:43:05	43.50	43.55	43.50	-0.60	2	1803
10:42:49	43.45	43.55	43.55	-0.55	1	1801
10:42:25	43.45	43.50	43.50	-0.60	1	1800
10:42:24	43.45	43.50	43.50	-0.60	1	1799
10:42:23	43.45	43.55	43.45	-0.65	2	1798
10:42:18	43.45	43.55	43.55	-0.55	1	1796
10:42:16	43.45	43.50	43.50	-0.60	1	1795
10:42:10	43.45	43.55	43.55	-0.55	1	1794
10:42:02	43.45	43.55	43.45	-0.65	2	1793
10:42:01	43.50	43.55	43.50	-0.60	1	1791
10:41:33	43.45	43.55	43.45	-0.65	4	1790
10:41:30	43.45	43.55	43.45	-0.65	2	1786
10:40:49	43.45	43.55	43.45	-0.65	2	1784
10:40:46	43.45	43.50	43.50	-0.60	1	1782
10:40:44	43.45	43.50	43.50	-0.60	1	1781
10:40:21	43.45	43.50	43.50	-0.60	4	1780
10:40:21	43.50	43.55	43.50	-0.60	2	1776
10:40:20	43.45	43.50	43.50	-0.60	1	1774
10:40:20	43.45	43.50	43.50	-0.60	1	1773
10:40:20	43.50	43.55	43.50	-0.60	4	1772
10:40:20	43.50	43.55	43.50	-0.60	5	1768
10:40:20	43.50	43.55	43.50	-0.60	10	1763
10:39:50	43.50	43.55	43.50	-0.60	2	1753
10:39:47	43.50	43.55	43.50	-0.60	4	1751
10:39:37	43.50	43.55	43.50	-0.60	2	1747
10:38:25	43.50	43.55	43.50	-0.60	2	1745
10:38:08	43.50	43.55	43.50	-0.60	2	1743
10:38:03	43.50	43.55	43.50	-0.60	1	1741
10:38:01	43.50	43.55	43.50	-0.60	4	1740
10:37:13	43.50	43.55	43.50	-0.60	2	1736
10:36:27	43.50	43.55	43.50	-0.60	2	1734
10:36:15	43.50	43.55	43.50	-0.60	4	1732
10:36:01	43.50	43.55	43.50	-0.60	2	1728
10:34:50	43.45	43.55	43.45	-0.65	2	1726
10:34:47	43.45	43.55	43.45	-0.65	2	1724
10:34:29	43.45	43.55	43.45	-0.65	4	1722
10:34:24	43.45	43.55	43.55	-0.55	1	1718
10:33:37	43.45	43.50	43.45	-0.65	2	1717
10:33:05	43.45	43.55	43.45	-0.65	2	1715
10:32:43	43.45	43.55	43.45	-0.65	4	1713
10:32:38	43.45	43.55	43.55	-0.55	1	1709
10:32:25	43.45	43.55	43.45	-0.65	2	1708
10:31:32	43.45	43.50	43.50	-0.60	1	1706
10:31:31	43.45	43.50	43.50	-0.60	10	1705
10:31:31	43.45	43.50	43.50	-0.60	5	1695
10:31:25	43.45	43.50	43.45	-0.65	2	1690
10:31:13	43.45	43.50	43.45	-0.65	2	1688
10:30:57	43.45	43.50	43.45	-0.65	4	1686
10:30:46	43.45	43.50	43.50	-0.60	5	1682
10:30:44	43.45	43.50	43.50	-0.60	1	1677
10:30:16	43.45	43.50	43.50	-0.60	1	1676
10:30:04	43.40	43.50	43.40	-0.70	1	1675
10:30:03	43.40	43.50	43.40	-0.70	2	1674
10:30:01	43.40	43.50	43.40	-0.70	2	1672
10:29:43	43.40	43.50	43.40	-0.70	2	1670
10:29:18	43.40	43.50	43.40	-0.70	4	1668
10:28:50	43.40	43.50	43.40	-0.70	2	1664
10:28:02	43.40	43.50	43.40	-0.70	2	1662
10:27:37	43.40	43.50	43.40	-0.70	2	1660
10:27:29	43.40	43.50	43.50	-0.60	2	1658
10:27:25	43.40	43.50	43.40	-0.70	4	1656
10:26:53	43.40	43.50	43.50	-0.60	1	1652
10:26:25	43.40	43.50	43.40	-0.70	2	1651
10:26:21	43.40	43.50	43.40	-0.70	2	1649
10:26:10	43.40	43.45	43.45	-0.65	9	1647
10:26:04	43.40	43.45	43.45	-0.65	20	1638
10:25:39	43.40	43.45	43.40	-0.70	4	1618
10:25:13	43.40	43.45	43.40	-0.70	2	1614
10:24:51	43.40	43.45	43.40	-0.70	2	1612
10:24:48	43.40	43.45	43.45	-0.65	1	1610
10:24:40	43.40	43.45	43.40	-0.70	2	1609
10:24:18	43.40	43.45	43.40	-0.70	1	1607
10:24:17	43.40	43.45	43.40	-0.70	1	1606
10:24:10	43.40	43.45	43.40	-0.70	4	1605
10:24:04	43.40	43.45	43.40	-0.70	4	1601
10:24:04	43.40	43.45	43.40	-0.70	20	1597
10:24:01	43.40	43.45	43.40	-0.70	2	1577
10:23:58	43.40	43.45	43.40	-0.70	2	1575
10:23:54	43.40	43.45	43.40	-0.70	1	1573
10:23:53	43.40	43.45	43.40	-0.70	4	1572
10:23:46	43.40	43.45	43.40	-0.70	1	1568
10:23:18	43.40	43.45	43.40	-0.70	1	1567
10:23:17	43.40	43.45	43.40	-0.70	1	1566
10:22:59	43.40	43.45	43.40	-0.70	2	1565
10:22:49	43.40	43.45	43.40	-0.70	2	1563
10:22:30	43.40	43.45	43.40	-0.70	1	1561
10:22:07	43.40	43.45	43.40	-0.70	1	1560
10:22:07	43.40	43.45	43.40	-0.70	4	1559
10:21:38	43.40	43.45	43.40	-0.70	2	1555
10:21:27	43.40	43.45	43.40	-0.70	1	1553
10:21:27	43.40	43.45	43.45	-0.65	2	1552
10:21:18	43.40	43.45	43.40	-0.70	2	1550
10:20:35	43.40	43.45	43.45	-0.65	1	1548
10:20:30	43.40	43.45	43.40	-0.70	1	1547
10:20:30	43.40	43.45	43.40	-0.70	1	1546
10:20:25	43.40	43.45	43.40	-0.70	2	1545
10:20:25	43.40	43.45	43.45	-0.65	1	1543
10:20:22	43.40	43.45	43.40	-0.70	1	1542
10:20:21	43.40	43.45	43.40	-0.70	4	1541
10:20:20	43.40	43.45	43.45	-0.65	1	1537
10:20:10	43.40	43.45	43.45	-0.65	1	1536
10:20:03	43.40	43.45	43.45	-0.65	1	1535
10:19:37	43.40	43.45	43.40	-0.70	2	1534
10:19:25	43.40	43.45	43.40	-0.70	2	1532
10:19:25	43.45	43.50	43.45	-0.65	9	1530
10:19:20	43.45	43.50	43.45	-0.65	1	1521
10:19:19	43.45	43.50	43.45	-0.65	1	1520
10:19:19	43.45	43.50	43.45	-0.65	6	1519
10:19:13	43.45	43.50	43.45	-0.65	2	1513
10:18:36	43.45	43.50	43.45	-0.65	2	1511
10:18:35	43.45	43.50	43.45	-0.65	4	1509
10:18:01	43.45	43.50	43.45	-0.65	2	1505
10:17:57	43.45	43.50	43.45	-0.65	2	1503
10:17:09	43.45	43.55	43.45	-0.65	1	1501
10:17:08	43.45	43.55	43.45	-0.65	2	1500
10:17:05	43.45	43.55	43.45	-0.65	3	1498
10:17:04	43.45	43.55	43.45	-0.65	20	1495
10:16:50	43.45	43.55	43.45	-0.65	2	1475
10:16:49	43.45	43.55	43.45	-0.65	1	1473
10:16:49	43.45	43.55	43.45	-0.65	4	1472
10:16:23	43.45	43.50	43.45	-0.65	2	1468
10:16:23	43.45	43.50	43.50	-0.60	20	1466
10:16:15	43.45	43.55	43.45	-0.65	2	1446
10:16:12	43.45	43.55	43.55	-0.55	2	1444
10:16:10	43.45	43.50	43.50	-0.60	1	1442
10:15:37	43.45	43.50	43.45	-0.65	2	1441
10:15:27	43.45	43.50	43.50	-0.60	1	1439
10:15:27	43.45	43.50	43.45	-0.65	1	1438
10:15:03	43.45	43.55	43.45	-0.65	4	1437
10:14:54	43.50	43.55	43.50	-0.60	1	1433
10:14:44	43.45	43.55	43.45	-0.65	2	1432
10:14:42	43.45	43.55	43.45	-0.65	1	1430
10:14:34	43.45	43.55	43.45	-0.65	2	1429
10:14:26	43.45	43.50	43.50	-0.60	2	1427
10:14:26	43.50	43.55	43.50	-0.60	1	1425
10:14:25	43.45	43.55	43.45	-0.65	2	1424
10:13:45	43.45	43.50	43.50	-0.60	5	1422
10:13:44	43.45	43.50	43.50	-0.60	5	1417
10:13:17	43.45	43.55	43.45	-0.65	2	1412
10:13:17	43.45	43.55	43.45	-0.65	1	1410
10:13:17	43.45	43.55	43.45	-0.65	4	1409
10:13:13	43.45	43.55	43.45	-0.65	2	1405
10:12:53	43.45	43.55	43.45	-0.65	2	1403
10:12:02	43.45	43.55	43.45	-0.65	1	1401
10:12:01	43.45	43.55	43.45	-0.65	2	1400
10:11:31	43.45	43.55	43.45	-0.65	4	1398
10:11:13	43.45	43.55	43.55	-0.55	1	1394
10:11:12	43.45	43.55	43.45	-0.65	2	1393
10:10:49	43.45	43.55	43.45	-0.65	2	1391
10:10:47	43.45	43.50	43.50	-0.60	2	1389
10:10:47	43.50	43.55	43.50	-0.60	1	1387
10:10:33	43.50	43.55	43.50	-0.60	1	1386
10:09:48	43.45	43.55	43.45	-0.65	1	1385
10:09:45	43.45	43.55	43.45	-0.65	2	1384
10:09:45	43.45	43.55	43.45	-0.65	4	1382
10:09:37	43.45	43.55	43.45	-0.65	2	1378
10:09:31	43.45	43.55	43.45	-0.65	2	1376
10:09:25	43.45	43.50	43.50	-0.60	1	1374
10:09:21	43.45	43.55	43.45	-0.65	1	1373
10:09:21	43.45	43.50	43.50	-0.60	1	1372
10:09:21	43.50	43.55	43.50	-0.60	1	1371
10:08:47	43.45	43.55	43.45	-0.65	1	1370
10:08:25	43.45	43.55	43.45	-0.65	2	1369
10:07:59	43.45	43.55	43.45	-0.65	1	1367
10:07:59	43.45	43.55	43.45	-0.65	4	1366
10:07:52	43.45	43.55	43.45	-0.65	1	1362
10:07:51	43.45	43.55	43.45	-0.65	1	1361
10:07:50	43.45	43.55	43.45	-0.65	2	1360
10:07:32	43.45	43.55	43.45	-0.65	1	1358
10:07:13	43.45	43.55	43.45	-0.65	2	1357
10:06:51	43.50	43.55	43.50	-0.60	2	1355
10:06:25	43.45	43.50	43.50	-0.60	1	1353
10:06:25	43.50	43.55	43.50	-0.60	1	1352
10:06:14	43.45	43.55	43.45	-0.65	2	1351
10:06:13	43.45	43.55	43.45	-0.65	4	1349
10:06:10	43.45	43.55	43.45	-0.65	2	1345
10:06:01	43.45	43.55	43.45	-0.65	2	1343
10:05:15	43.45	43.50	43.50	-0.60	1	1341
10:04:50	43.45	43.55	43.45	-0.65	1	1340
10:04:50	43.45	43.55	43.45	-0.65	2	1339
10:04:35	43.50	43.55	43.50	-0.60	1	1337
10:04:28	43.45	43.55	43.45	-0.65	2	1336
10:04:28	43.45	43.55	43.45	-0.65	1	1334
10:04:27	43.45	43.55	43.45	-0.65	4	1333
10:04:27	43.45	43.50	43.50	-0.60	2	1329
10:03:51	43.50	43.55	43.50	-0.60	1	1327
10:03:50	43.50	43.55	43.50	-0.60	1	1326
10:03:37	43.50	43.55	43.45	-0.65	1	1325
10:03:37	43.50	43.55	43.50	-0.60	1	1324
10:02:47	43.45	43.55	43.45	-0.65	2	1323
10:02:44	43.50	43.55	43.50	-0.60	1	1321
10:02:42	43.45	43.55	43.45	-0.65	1	1320
10:02:41	43.45	43.50	43.50	-0.60	2	1319
10:02:41	43.50	43.55	43.50	-0.60	4	1317
10:02:32	43.50	43.55	43.50	-0.60	1	1313
10:02:31	43.50	43.55	43.55	-0.55	2	1312
10:02:25	43.50	43.55	43.50	-0.60	2	1310
10:01:33	43.50	43.55	43.50	-0.60	1	1308
10:01:13	43.45	43.55	43.45	-0.65	2	1307
10:01:06	43.45	43.55	43.45	-0.65	2	1305
10:00:55	43.50	43.55	43.45	-0.65	2	1303
10:00:55	43.50	43.55	43.50	-0.60	2	1301
10:00:12	43.45	43.50	43.50	-0.60	2	1299
10:00:12	43.50	43.55	43.50	-0.60	1	1297
10:00:12	43.50	43.55	43.50	-0.60	1	1296
10:00:02	43.50	43.55	43.50	-0.60	2	1295
10:00:01	43.50	43.55	43.55	-0.55	1	1293
09:59:25	43.50	43.55	43.50	-0.60	2	1292
09:59:09	43.50	43.55	43.50	-0.60	4	1290
09:58:51	43.50	43.55	43.50	-0.60	2	1286
09:57:44	43.50	43.55	43.50	-0.60	2	1284
09:57:40	43.50	43.55	43.50	-0.60	2	1282
09:57:27	43.50	43.55	43.50	-0.60	1	1280
09:57:23	43.50	43.55	43.50	-0.60	4	1279
09:56:29	43.50	43.55	43.50	-0.60	2	1275
09:56:25	43.50	43.55	43.50	-0.60	1	1273
09:56:03	43.50	43.55	43.50	-0.60	2	1272
09:55:37	43.50	43.55	43.50	-0.60	4	1270
09:55:32	43.45	43.50	43.50	-0.60	5	1266
09:55:32	43.45	43.50	43.50	-0.60	2	1261
09:55:18	43.45	43.50	43.45	-0.65	2	1259
09:54:54	43.45	43.50	43.50	-0.60	1	1257
09:54:41	43.45	43.50	43.50	-0.60	6	1256
09:54:22	43.45	43.50	43.45	-0.65	2	1250
09:54:09	43.45	43.50	43.45	-0.65	1	1248
09:54:08	43.45	43.50	43.45	-0.65	1	1247
09:54:07	43.45	43.50	43.45	-0.65	2	1246
09:53:51	43.45	43.50	43.45	-0.65	4	1244
09:52:58	43.45	43.50	43.45	-0.65	1	1240
09:52:57	43.45	43.50	43.50	-0.60	4	1239
09:52:57	43.45	43.50	43.45	-0.65	1	1235
09:52:57	43.45	43.50	43.45	-0.65	2	1234
09:52:56	43.50	43.55	43.50	-0.60	1	1232
09:52:41	43.45	43.55	43.45	-0.65	2	1231
09:52:05	43.45	43.60	43.45	-0.65	1	1229
09:52:05	43.50	43.60	43.45	-0.65	3	1228
09:52:05	43.50	43.60	43.50	-0.60	1	1225
09:51:59	43.45	43.50	43.50	-0.60	1	1224
09:51:59	43.50	43.60	43.50	-0.60	1	1223
09:51:59	43.50	43.60	43.50	-0.60	1	1222
09:51:54	43.50	43.60	43.50	-0.60	1	1221
09:51:53	43.50	43.60	43.50	-0.60	1	1220
09:51:53	43.50	43.60	43.50	-0.60	3	1219
09:51:45	43.50	43.60	43.50	-0.60	2	1216
09:51:40	43.50	43.60	43.50	-0.60	2	1214
09:51:40	43.50	43.60	43.60	-0.50	18	1212
09:51:15	43.50	43.60	43.60	-0.50	3	1194
09:51:01	43.50	43.60	43.50	-0.60	2	1191
09:50:34	43.50	43.60	43.50	-0.60	2	1189
09:50:33	43.50	43.60	43.50	-0.60	1	1187
09:50:31	43.50	43.60	43.60	-0.50	3	1186
09:50:22	43.50	43.60	43.50	-0.60	1	1183
09:50:19	43.50	43.60	43.50	-0.60	4	1182
09:49:23	43.50	43.60	43.50	-0.60	2	1178
09:49:21	43.50	43.60	43.50	-0.60	2	1176
09:48:33	43.50	43.60	43.50	-0.60	4	1174
09:48:12	43.50	43.60	43.50	-0.60	2	1170
09:47:44	43.55	43.60	43.55	-0.55	1	1168
09:47:44	43.55	43.60	43.55	-0.55	1	1167
09:47:41	43.50	43.60	43.50	-0.60	2	1166
09:47:25	43.50	43.55	43.55	-0.55	18	1164
09:47:08	43.50	43.55	43.55	-0.55	5	1146
09:47:01	43.50	43.55	43.50	-0.60	2	1141
09:46:47	43.50	43.55	43.50	-0.60	4	1139
09:46:15	43.55	43.60	43.55	-0.55	2	1135
09:46:05	43.55	43.60	43.55	-0.55	1	1133
09:46:02	43.55	43.60	43.55	-0.55	2	1132
09:45:01	43.55	43.60	43.55	-0.55	4	1130
09:43:35	43.55	43.60	43.55	-0.55	3	1126
09:43:35	43.55	43.60	43.55	-0.55	1	1123
09:43:02	43.50	43.60	43.50	-0.60	4	1122
09:42:55	43.50	43.60	43.50	-0.60	1	1118
09:42:47	43.50	43.60	43.50	-0.60	1	1117
09:42:47	43.50	43.55	43.55	-0.55	2	1116
09:42:47	43.55	43.60	43.55	-0.55	18	1114
09:42:35	43.60	43.65	43.60	-0.50	2	1096
09:42:17	43.60	43.65	43.60	-0.50	2	1094
09:42:03	43.55	43.60	43.60	-0.50	10	1092
09:41:47	43.55	43.60	43.60	-0.50	2	1082
09:41:46	43.55	43.60	43.55	-0.55	1	1080
09:41:43	43.55	43.60	43.55	-0.55	4	1079
09:39:22	43.55	43.60	43.60	-0.50	5	1075
09:39:18	43.55	43.60	43.60	-0.50	1	1070
09:38:57	43.55	43.70	43.50	-0.60	1	1069
09:38:57	43.55	43.70	43.55	-0.55	1	1068
09:38:57	43.50	43.60	43.60	-0.50	5	1067
09:38:57	43.50	43.60	43.60	-0.50	30	1062
09:38:55	43.50	43.55	43.55	-0.55	1	1032
09:38:55	43.50	43.55	43.55	-0.55	1	1031
09:38:22	43.50	43.55	43.60	-0.50	3	1030
09:38:22	43.50	43.55	43.55	-0.55	2	1027
09:38:13	43.55	43.60	43.55	-0.55	1	1025
09:38:13	43.55	43.60	43.55	-0.55	10	1024
09:37:53	43.60	43.65	43.60	-0.50	4	1014
09:37:15	43.55	43.60	43.60	-0.50	1	1010
09:37:04	43.60	43.65	43.60	-0.50	5	1009
09:36:16	43.60	43.65	43.65	-0.45	1	1004
09:35:46	43.55	43.60	43.60	-0.50	3	1003
09:35:46	43.55	43.60	43.55	-0.55	1	1000
09:35:46	43.55	43.60	43.60	-0.50	1	999
09:35:38	43.50	43.60	43.60	-0.50	10	998
09:35:15	43.55	43.60	43.55	-0.55	2	988
09:35:13	43.55	43.60	43.55	-0.55	2	986
09:35:13	43.55	43.60	43.55	-0.55	2	984
09:35:13	43.50	43.55	43.55	-0.55	2	982
09:35:09	43.50	43.55	43.50	-0.60	1	980
09:35:08	43.50	43.55	43.55	-0.55	1	979
09:35:07	43.50	43.55	43.55	-0.55	3	978
09:35:06	43.50	43.55	43.55	-0.55	1	975
09:33:14	43.45	43.50	43.50	-0.60	8	974
09:30:52	43.40	43.45	43.45	-0.65	1	966
09:30:16	43.40	43.45	43.40	-0.70	1	965
09:30:13	43.45	43.50	43.40	-0.70	3	964
09:30:13	43.45	43.50	43.45	-0.65	3	961
09:30:13	43.45	43.50	43.45	-0.65	10	958
09:30:01	43.45	43.50	43.45	-0.65	1	948
09:28:38	43.40	43.45	43.45	-0.65	1	947
09:28:28	43.40	43.50	43.40	-0.70	2	946
09:28:26	43.45	43.50	43.45	-0.65	55	944
09:28:16	43.45	43.55	43.45	-0.65	1	889
09:28:15	43.50	43.55	43.50	-0.60	8	888
09:28:15	43.50	43.55	43.50	-0.60	9	880
09:28:06	43.50	43.55	43.50	-0.60	1	871
09:28:06	43.50	43.55	43.55	-0.55	1	870
09:27:29	43.50	43.55	43.50	-0.60	1	869
09:27:29	43.45	43.50	43.50	-0.60	1	868
09:27:21	43.45	43.50	43.45	-0.65	1	867
09:27:19	43.45	43.50	43.50	-0.60	1	866
09:27:18	43.45	43.50	43.50	-0.60	2	865
09:27:16	43.45	43.50	43.50	-0.60	2	863
09:27:14	43.45	43.50	43.50	-0.60	1	861
09:26:50	43.45	43.50	43.50	-0.60	1	860
09:26:47	43.45	43.50	43.50	-0.60	10	859
09:26:46	43.45	43.50	43.50	-0.60	1	849
09:26:40	43.45	43.50	43.50	-0.60	1	848
09:26:39	43.45	43.50	43.50	-0.60	1	847
09:26:21	43.45	43.50	43.45	-0.65	1	846
09:26:19	43.45	43.50	43.50	-0.60	5	845
09:26:18	43.45	43.50	43.50	-0.60	1	840
09:26:04	43.45	43.50	43.50	-0.60	1	839
09:24:58	43.45	43.50	43.45	-0.65	1	838
09:24:33	43.45	43.50	43.50	-0.60	2	837
09:24:31	43.50	43.55	43.50	-0.60	1	835
09:24:31	43.45	43.50	43.50	-0.60	1	834
09:24:28	43.45	43.50	43.50	-0.60	1	833
09:24:11	43.50	43.55	43.50	-0.60	11	832
09:21:50	43.50	43.55	43.50	-0.60	1	821
09:21:25	43.50	43.55	43.50	-0.60	1	820
09:21:24	43.50	43.55	43.50	-0.60	6	819
09:21:21	43.50	43.55	43.50	-0.60	1	813
09:21:13	43.50	43.55	43.50	-0.60	2	812
09:21:09	43.50	43.55	43.50	-0.60	2	810
09:20:14	43.45	43.50	43.50	-0.60	6	808
09:20:06	43.45	43.50	43.50	-0.60	1	802
09:20:04	43.45	43.50	43.50	-0.60	1	801
09:19:35	43.45	43.50	43.50	-0.60	4	800
09:19:08	43.45	43.50	43.50	-0.60	1	796
09:19:04	43.50	43.55	43.50	-0.60	1	795
09:18:53	43.45	43.50	43.50	-0.60	1	794
09:18:38	43.45	43.50	43.45	-0.65	1	793
09:17:57	43.40	43.45	43.45	-0.65	1	792
09:17:57	43.40	43.45	43.45	-0.65	1	791
09:17:53	43.40	43.45	43.45	-0.65	5	790
09:17:40	43.40	43.45	43.40	-0.70	2	785
09:17:33	43.40	43.45	43.45	-0.65	1	783
09:17:28	43.40	43.45	43.45	-0.65	10	782
09:17:27	43.40	43.45	43.40	-0.70	1	772
09:17:24	43.40	43.45	43.45	-0.65	1	771
09:17:17	43.40	43.45	43.40	-0.70	1	770
09:17:15	43.40	43.45	43.45	-0.65	1	769
09:17:13	43.40	43.45	43.45	-0.65	1	768
09:17:06	43.40	43.45	43.45	-0.65	1	767
09:17:01	43.40	43.45	43.45	-0.65	1	766
09:16:58	43.40	43.45	43.40	-0.70	1	765
09:16:57	43.40	43.45	43.45	-0.65	1	764
09:16:40	43.40	43.45	43.40	-0.70	1	763
09:16:39	43.40	43.45	43.40	-0.70	2	762
09:16:34	43.40	43.45	43.45	-0.65	1	760
09:16:09	43.40	43.45	43.40	-0.70	1	759
09:15:59	43.40	43.45	43.40	-0.70	1	758
09:15:26	43.40	43.45	43.40	-0.70	1	757
09:15:16	43.40	43.45	43.40	-0.70	5	756
09:15:08	43.40	43.45	43.40	-0.70	1	751
09:15:08	43.40	43.45	43.40	-0.70	1	750
09:15:06	43.40	43.45	43.40	-0.70	1	749
09:15:03	43.40	43.45	43.40	-0.70	1	748
09:14:58	43.40	43.45	43.40	-0.70	2	747
09:14:53	43.40	43.45	43.40	-0.70	4	745
09:14:51	43.40	43.45	43.40	-0.70	4	741
09:14:50	43.40	43.45	43.40	-0.70	3	737
09:14:44	43.40	43.45	43.40	-0.70	1	734
09:14:28	43.40	43.45	43.40	-0.70	1	733
09:14:28	43.40	43.45	43.45	-0.65	1	732
09:14:18	43.40	43.45	43.40	-0.70	2	731
09:14:06	43.40	43.45	43.45	-0.65	2	729
09:14:04	43.40	43.45	43.40	-0.70	10	727
09:13:48	43.40	43.45	43.45	-0.65	1	717
09:13:28	43.35	43.45	43.45	-0.65	3	716
09:13:25	43.35	43.45	43.45	-0.65	2	713
09:13:24	43.40	43.45	43.40	-0.70	18	711
09:13:17	43.40	43.45	43.45	-0.65	1	693
09:13:16	43.40	43.45	43.40	-0.70	4	692
09:13:16	43.40	43.45	43.40	-0.70	4	688
09:13:11	43.45	43.50	43.45	-0.65	48	684
09:13:11	43.45	43.50	43.45	-0.65	1	636
09:13:07	43.50	43.55	43.50	-0.60	63	635
09:13:07	43.50	43.55	43.50	-0.60	1	572
09:13:07	43.50	43.55	43.50	-0.60	1	571
09:13:00	43.50	43.55	43.55	-0.55	3	570
09:12:56	43.50	43.55	43.55	-0.55	1	567
09:12:56	43.50	43.55	43.50	-0.60	1	566
09:12:50	43.50	43.55	43.55	-0.55	1	565
09:12:49	43.50	43.55	43.55	-0.55	1	564
09:12:35	43.50	43.55	43.50	-0.60	1	563
09:12:35	43.50	43.55	43.50	-0.60	5	562
09:12:24	43.50	43.55	43.50	-0.60	2	557
09:12:07	43.50	43.55	43.50	-0.60	2	555
09:12:02	43.55	43.60	43.55	-0.55	1	553
09:12:01	43.55	43.60	43.55	-0.55	1	552
09:12:00	43.50	43.60	43.50	-0.60	7	551
09:12:00	43.55	43.60	43.55	-0.55	12	544
09:12:00	43.55	43.60	43.55	-0.55	31	532
09:11:57	43.55	43.60	43.55	-0.55	1	501
09:11:51	43.55	43.60	43.60	-0.50	2	500
09:11:41	43.55	43.60	43.55	-0.55	2	498
09:11:40	43.55	43.60	43.60	-0.50	1	496
09:11:33	43.55	43.60	43.60	-0.50	1	495
09:11:13	43.55	43.60	43.60	-0.50	1	494
09:11:05	43.55	43.60	43.60	-0.50	1	493
09:10:59	43.55	43.60	43.60	-0.50	1	492
09:10:51	43.55	43.60	43.60	-0.50	1	491
09:10:51	43.55	43.60	43.60	-0.50	1	490
09:10:13	43.55	43.60	43.60	-0.50	1	489
09:10:13	43.55	43.60	43.60	-0.50	1	488
09:10:11	43.55	43.60	43.60	-0.50	5	487
09:10:06	43.55	43.60	43.60	-0.50	1	482
09:10:05	43.55	43.60	43.60	-0.50	1	481
09:10:01	43.55	43.60	43.60	-0.50	1	480
09:10:01	43.55	43.60	43.60	-0.50	1	479
09:09:53	43.55	43.60	43.55	-0.55	5	478
09:09:45	43.55	43.60	43.60	-0.50	5	473
09:09:28	43.55	43.60	43.55	-0.55	1	468
09:09:22	43.60	43.65	43.60	-0.50	42	467
09:09:21	43.60	43.65	43.60	-0.50	2	425
09:09:18	43.60	43.65	43.60	-0.50	1	423
09:09:16	43.60	43.65	43.60	-0.50	1	422
09:09:13	43.60	43.65	43.60	-0.50	3	421
09:08:59	43.60	43.65	43.60	-0.50	1	418
09:08:57	43.60	43.65	43.60	-0.50	1	417
09:08:53	43.65	43.70	43.65	-0.45	11	416
09:08:53	43.65	43.70	43.65	-0.45	2	405
09:08:46	43.65	43.70	43.65	-0.45	2	403
09:08:09	43.65	43.70	43.65	-0.45	1	401
09:08:09	43.65	43.70	43.70	-0.40	3	400
09:07:40	43.65	43.70	43.65	-0.45	5	397
09:06:47	43.65	43.70	43.65	-0.45	1	392
09:06:44	43.65	43.70	43.70	-0.40	1	391
09:06:31	43.65	43.70	43.65	-0.45	1	390
09:06:19	43.65	43.70	43.60	-0.50	1	389
09:06:19	43.65	43.70	43.65	-0.45	1	388
09:06:08	43.65	43.70	43.65	-0.45	1	387
09:06:06	43.65	43.70	43.70	-0.40	1	386
09:06:01	43.60	43.65	43.65	-0.45	1	385
09:05:59	43.60	43.65	43.65	-0.45	1	384
09:05:33	43.65	43.70	43.65	-0.45	1	383
09:05:33	43.60	43.65	43.65	-0.45	9	382
09:05:30	43.60	43.65	43.65	-0.45	1	373
09:05:29	43.60	43.65	43.65	-0.45	1	372
09:05:13	43.60	43.65	43.65	-0.45	1	371
09:05:06	43.60	43.65	43.60	-0.50	1	370
09:05:06	43.60	43.65	43.65	-0.45	5	369
09:04:26	43.60	43.70	43.60	-0.50	1	364
09:04:25	43.60	43.70	43.60	-0.50	3	363
09:04:15	43.60	43.70	43.60	-0.50	1	360
09:03:52	43.60	43.70	43.60	-0.50	1	359
09:03:45	43.60	43.70	43.60	-0.50	1	358
09:03:21	43.55	43.65	43.55	-0.55	1	357
09:03:17	43.55	43.65	43.55	-0.55	3	356
09:03:08	43.55	43.65	43.65	-0.45	1	353
09:03:05	43.60	43.70	43.60	-0.50	43	352
09:03:05	43.65	43.70	43.65	-0.45	1	309
09:03:05	43.65	43.70	43.65	-0.45	1	308
09:03:05	43.60	43.70	43.70	-0.40	1	307
09:03:04	43.65	43.70	43.65	-0.45	7	306
09:02:59	43.65	43.70	43.70	-0.40	1	299
09:02:53	43.60	43.65	43.65	-0.45	4	298
09:02:46	43.60	43.65	43.65	-0.45	1	294
09:02:44	43.60	43.65	43.65	-0.45	1	293
09:02:35	43.60	43.65	43.65	-0.45	1	292
09:02:34	43.55	43.60	43.60	-0.50	5	291
09:02:34	43.55	43.60	43.60	-0.50	2	286
09:02:34	43.55	43.60	43.60	-0.50	8	284
09:02:32	43.55	43.60	43.60	-0.50	5	276
09:02:06	43.55	43.60	43.60	-0.50	1	271
09:02:02	43.55	43.60	43.60	-0.50	1	270
09:01:58	43.55	43.60	43.60	-0.50	1	269
09:01:51	43.60	43.65	43.60	-0.50	9	268
09:01:51	43.60	43.65	43.60	-0.50	4	259
09:01:50	43.65	43.70	43.65	-0.45	1	255
09:01:50	43.65	43.70	43.65	-0.45	8	254
09:01:50	43.65	43.70	43.65	-0.45	2	246
09:01:50	43.65	43.70	43.65	-0.45	2	244
09:01:50	43.70	43.75	43.70	-0.40	38	242
09:01:48	43.70	43.75	43.70	-0.40	1	204
09:01:39	43.75	43.80	43.75	-0.35	37	203
09:01:39	43.80	43.85	43.80	-0.30	29	166
09:01:39	43.80	43.85	43.80	-0.30	1	137
09:01:14	43.80	43.85	43.80	-0.30	1	136
09:01:14	43.80	43.85	43.80	-0.30	4	135
09:01:14	43.80	43.85	43.80	-0.30	1	131
09:01:14	43.80	43.85	43.80	-0.30	2	130
09:01:01	43.90	43.95	43.90	-0.20	5	128
09:00:36	43.80	43.95	43.80	-0.30	1	123
09:00:25	43.70	43.75	43.75	-0.35	1	122
09:00:18	43.70	43.75	43.70	-0.40	2	121
09:00:18	43.70	43.75	43.75	-0.35	1	119
09:00:16	43.70	43.75	43.75	-0.35	2	118
09:00:14	43.75	43.80	43.75	-0.35	2	116
09:00:11	43.75	43.85	43.75	-0.35	2	114
09:00:10	43.80	43.85	43.80	-0.30	42	112
09:00:09	43.80	43.95	43.80	-0.30	1	70
09:00:08	43.85	43.95	43.85	-0.25	4	69
09:00:06	43.90	44.05	43.90	-0.20	15	65
09:00:06	43.95	44.05	43.95	-0.15	1	50
09:00:01	--	--	43.95	-0.15	49	49

　

其他人也逛...

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

Apple iPhone 16 Plus (256G)

揪愛儲值-儲值3, 500元送35加碼金

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

SAMSUNG Galaxy S24 Ultra (12G/512G)

Apple iPhone 16 Pro Max (256G)

羅技 G304 電競滑鼠-黑

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

【P&G】ARIEL/BOLD 4D袋裝洗衣球

DJI OSMO POCKET 3 全能套裝

Philips 飛利浦 DLP2550 4色可選 TypeC/Lightning快充直插自帶線口袋行動電源

KIRIN–生茶525ml(24入/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

LANCOME蘭蔻超未來肌因賦活露 100ml

華航看明年樂觀估2027年後交機...

聯電ADR20日下跌0.18美元跌幅2....

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧川普上任前陸廠搶出貨聯成：中...
‧【台股盤前】輝達財報出爐股價...
‧東陽：美若增關稅不是壞事到明...

加密貨幣

比特幣BTC	97499.07	5,157.18	5.58%
以太幣ETH	3127.64	16.52	0.53%
瑞波幣XRP	1.12	0.02	1.64%
比特幣現金BCH	513.25	66.19	14.81%
萊特幣LTC	89.06	2.24	2.58%
卡達幣ADA	0.775249	0.04	4.81%
波場幣TRX	0.198066	0.00	-0.90%
恆星幣XLM	0.241135	0.01	3.93%

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。