最新[公告] 桓鼎-KY:公告本公司董事會決議私募發行普通股案熱門力拚資產活化新壽今年3度決議處分國內不動產

更新報價

勤　美 (1532) 電機機械上市

43.40 ▲+1.00 +2.36% 2.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	6,695	43.40	21	43.45	4	43.15	44.25	42.70	42.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	43.40	43.45	43.40	+1.00	8	6695
13:30:00	43.40	43.45	43.40	+1.00	156	6687
13:24:45	43.30	43.45	43.45	+1.05	1	6531
13:24:42	43.30	43.45	43.45	+1.05	1	6530
13:24:26	43.30	43.45	43.30	+0.90	1	6529
13:24:23	43.30	43.45	43.45	+1.05	1	6528
13:24:23	43.30	43.40	43.40	+1.00	1	6527
13:24:14	43.30	43.45	43.30	+0.90	1	6526
13:24:12	43.30	43.45	43.45	+1.05	2	6525
13:24:10	43.30	43.45	43.30	+0.90	1	6523
13:24:03	43.30	43.45	43.30	+0.90	1	6522
13:24:03	43.30	43.35	43.40	+1.00	4	6521
13:24:03	43.30	43.35	43.35	+0.95	1	6517
13:23:58	43.30	43.35	43.30	+0.90	1	6516
13:23:41	43.35	43.40	43.35	+0.95	1	6515
13:23:41	43.35	43.40	43.35	+0.95	5	6514
13:23:25	43.35	43.40	43.35	+0.95	1	6509
13:23:25	43.25	43.35	43.35	+0.95	5	6508
13:22:59	43.25	43.30	43.30	+0.90	1	6503
13:22:56	43.25	43.30	43.30	+0.90	1	6502
13:22:49	43.25	43.30	43.30	+0.90	1	6501
13:22:38	43.25	43.35	43.25	+0.85	1	6500
13:22:37	43.30	43.35	43.30	+0.90	10	6499
13:22:20	43.30	43.40	43.30	+0.90	1	6489
13:22:19	43.30	43.40	43.30	+0.90	1	6488
13:22:19	43.30	43.40	43.30	+0.90	5	6487
13:22:07	43.30	43.35	43.30	+0.90	1	6482
13:21:44	43.30	43.35	43.30	+0.90	1	6481
13:21:38	43.30	43.35	43.30	+0.90	1	6480
13:21:25	43.30	43.35	43.30	+0.90	1	6479
13:21:20	43.25	43.30	43.30	+0.90	1	6478
13:21:00	43.25	43.30	43.30	+0.90	5	6477
13:20:51	43.25	43.30	43.30	+0.90	2	6472
13:20:39	43.25	43.30	43.30	+0.90	10	6470
13:20:37	43.25	43.30	43.25	+0.85	1	6460
13:20:11	43.25	43.30	43.30	+0.90	1	6459
13:20:04	43.25	43.30	43.25	+0.85	1	6458
13:20:04	43.25	43.30	43.30	+0.90	20	6457
13:19:46	43.25	43.30	43.25	+0.85	1	6437
13:19:43	43.25	43.30	43.30	+0.90	5	6436
13:19:37	43.25	43.30	43.25	+0.85	2	6431
13:19:33	43.25	43.30	43.25	+0.85	1	6429
13:18:58	43.20	43.30	43.30	+0.90	1	6428
13:18:51	43.20	43.25	43.25	+0.85	2	6427
13:18:51	43.20	43.25	43.25	+0.85	10	6425
13:18:24	43.20	43.25	43.25	+0.85	1	6415
13:18:14	43.20	43.25	43.25	+0.85	1	6414
13:18:14	43.20	43.25	43.20	+0.80	1	6413
13:18:03	43.20	43.25	43.25	+0.85	1	6412
13:17:57	43.20	43.25	43.20	+0.80	1	6411
13:17:55	43.20	43.25	43.20	+0.80	1	6410
13:17:48	43.20	43.25	43.20	+0.80	1	6409
13:17:46	43.20	43.25	43.20	+0.80	1	6408
13:17:41	43.20	43.25	43.20	+0.80	1	6407
13:17:27	43.20	43.25	43.20	+0.80	10	6406
13:16:58	43.25	43.30	43.25	+0.85	3	6396
13:16:53	43.25	43.30	43.25	+0.85	1	6393
13:16:29	43.25	43.30	43.25	+0.85	1	6392
13:16:08	43.25	43.30	43.25	+0.85	1	6391
13:15:58	43.20	43.25	43.25	+0.85	9	6390
13:15:50	43.25	43.30	43.25	+0.85	3	6381
13:15:29	43.20	43.30	43.20	+0.80	1	6378
13:15:26	43.20	43.25	43.25	+0.85	3	6377
13:15:25	43.20	43.25	43.20	+0.80	1	6374
13:15:22	43.20	43.30	43.20	+0.80	5	6373
13:15:07	43.25	43.30	43.25	+0.85	34	6368
13:15:07	43.30	43.35	43.30	+0.90	4	6334
13:15:07	43.30	43.35	43.30	+0.90	1	6330
13:15:00	43.30	43.35	43.30	+0.90	2	6329
13:14:40	43.30	43.35	43.30	+0.90	2	6327
13:14:24	43.30	43.35	43.30	+0.90	1	6325
13:14:10	43.30	43.35	43.30	+0.90	1	6324
13:14:08	43.30	43.35	43.35	+0.95	1	6323
13:14:04	43.30	43.35	43.30	+0.90	2	6322
13:14:04	43.30	43.35	43.30	+0.90	8	6320
13:13:58	43.30	43.35	43.35	+0.95	2	6312
13:13:51	43.30	43.40	43.30	+0.90	2	6310
13:13:44	43.30	43.35	43.35	+0.95	1	6308
13:13:07	43.30	43.35	43.35	+0.95	2	6307
13:12:40	43.35	43.40	43.35	+0.95	26	6305
13:12:38	43.35	43.40	43.40	+1.00	1	6279
13:12:30	43.35	43.40	43.40	+1.00	1	6278
13:11:59	43.35	43.40	43.40	+1.00	4	6277
13:11:55	43.35	43.40	43.40	+1.00	1	6273
13:11:52	43.35	43.40	43.35	+0.95	1	6272
13:11:22	43.35	43.40	43.40	+1.00	1	6271
13:11:22	43.35	43.40	43.35	+0.95	1	6270
13:11:14	43.35	43.40	43.40	+1.00	1	6269
13:10:44	43.35	43.40	43.35	+0.95	1	6268
13:10:35	43.35	43.40	43.35	+0.95	1	6267
13:10:24	43.35	43.40	43.35	+0.95	1	6266
13:10:07	43.35	43.40	43.35	+0.95	1	6265
13:09:28	43.35	43.40	43.35	+0.95	1	6264
13:09:27	43.35	43.40	43.35	+0.95	1	6263
13:09:09	43.35	43.40	43.40	+1.00	1	6262
13:08:52	43.35	43.40	43.35	+0.95	1	6261
13:08:51	43.35	43.40	43.35	+0.95	2	6260
13:08:33	43.35	43.40	43.35	+0.95	1	6258
13:08:17	43.35	43.40	43.35	+0.95	1	6257
13:07:58	43.30	43.40	43.40	+1.00	4	6256
13:07:49	43.30	43.35	43.35	+0.95	1	6252
13:07:34	43.30	43.35	43.35	+0.95	1	6251
13:07:29	43.30	43.35	43.35	+0.95	1	6250
13:07:18	43.35	43.40	43.35	+0.95	1	6249
13:07:18	43.35	43.40	43.35	+0.95	10	6248
13:07:07	43.35	43.40	43.40	+1.00	3	6238
13:06:53	43.40	43.45	43.40	+1.00	5	6235
13:06:08	43.40	43.45	43.40	+1.00	1	6230
13:05:49	43.40	43.45	43.45	+1.05	1	6229
13:05:28	43.35	43.40	43.40	+1.00	1	6228
13:05:26	43.35	43.40	43.40	+1.00	3	6227
13:04:55	43.35	43.40	43.40	+1.00	1	6224
13:04:47	43.35	43.40	43.40	+1.00	1	6223
13:04:41	43.35	43.45	43.45	+1.05	1	6222
13:04:34	43.35	43.45	43.45	+1.05	1	6221
13:04:24	43.40	43.45	43.40	+1.00	2	6220
13:04:22	43.40	43.45	43.45	+1.05	1	6218
13:04:20	43.40	43.45	43.45	+1.05	1	6217
13:04:20	43.40	43.45	43.45	+1.05	5	6216
13:04:04	43.30	43.40	43.40	+1.00	1	6211
13:04:04	43.30	43.40	43.40	+1.00	7	6210
13:04:03	43.35	43.40	43.35	+0.95	4	6203
13:03:39	43.35	43.40	43.35	+0.95	1	6199
13:03:38	43.30	43.35	43.35	+0.95	9	6198
13:03:34	43.30	43.35	43.35	+0.95	1	6189
13:03:02	43.30	43.35	43.35	+0.95	1	6188
13:02:49	43.25	43.35	43.35	+0.95	1	6187
13:02:34	43.25	43.35	43.35	+0.95	1	6186
13:02:12	43.30	43.35	43.30	+0.90	1	6185
13:02:10	43.30	43.35	43.30	+0.90	11	6184
13:02:10	43.30	43.35	43.30	+0.90	1	6173
13:01:58	43.30	43.35	43.30	+0.90	1	6172
13:01:50	43.25	43.30	43.30	+0.90	12	6171
13:01:47	43.20	43.30	43.20	+0.80	1	6159
13:01:44	43.20	43.30	43.20	+0.80	2	6158
13:01:41	43.20	43.30	43.20	+0.80	1	6156
13:01:36	43.20	43.30	43.20	+0.80	5	6155
13:01:36	43.20	43.30	43.30	+0.90	2	6150
13:01:32	43.20	43.25	43.30	+0.90	5	6148
13:01:32	43.20	43.25	43.25	+0.85	1	6143
13:01:32	43.25	43.30	43.25	+0.85	15	6142
13:01:32	43.30	43.35	43.30	+0.90	11	6127
13:01:26	43.30	43.35	43.30	+0.90	2	6116
13:01:19	43.30	43.35	43.30	+0.90	1	6114
13:01:12	43.30	43.35	43.30	+0.90	10	6113
13:00:46	43.30	43.35	43.30	+0.90	2	6103
13:00:41	43.30	43.35	43.30	+0.90	1	6101
13:00:28	43.30	43.35	43.30	+0.90	1	6100
13:00:23	43.30	43.35	43.30	+0.90	1	6099
13:00:21	43.30	43.35	43.30	+0.90	1	6098
13:00:01	43.30	43.35	43.30	+0.90	1	6097
12:59:58	43.30	43.35	43.30	+0.90	3	6096
12:59:31	43.30	43.35	43.35	+0.95	1	6093
12:59:30	43.30	43.35	43.30	+0.90	1	6092
12:59:16	43.30	43.35	43.30	+0.90	1	6091
12:59:13	43.30	43.35	43.30	+0.90	1	6090
12:59:09	43.30	43.35	43.35	+0.95	1	6089
12:59:01	43.35	43.40	43.35	+0.95	15	6088
12:58:59	43.35	43.40	43.35	+0.95	1	6073
12:58:59	43.35	43.40	43.35	+0.95	1	6072
12:58:11	43.40	43.45	43.40	+1.00	4	6071
12:57:54	43.40	43.50	43.40	+1.00	3	6067
12:57:50	43.40	43.50	43.40	+1.00	1	6064
12:57:49	43.40	43.50	43.40	+1.00	1	6063
12:57:24	43.40	43.55	43.40	+1.00	13	6062
12:56:26	43.40	43.55	43.55	+1.15	2	6049
12:56:23	43.40	43.55	43.40	+1.00	6	6047
12:56:20	43.40	43.55	43.40	+1.00	1	6041
12:56:12	43.45	43.55	43.45	+1.05	10	6040
12:56:10	43.50	43.55	43.50	+1.10	46	6030
12:55:57	43.50	43.55	43.55	+1.15	1	5984
12:55:29	43.55	43.60	43.55	+1.15	1	5983
12:55:27	43.55	43.60	43.55	+1.15	5	5982
12:55:22	43.55	43.60	43.60	+1.20	1	5977
12:54:55	43.55	43.60	43.55	+1.15	1	5976
12:54:25	43.55	43.60	43.55	+1.15	3	5975
12:54:01	43.55	43.60	43.55	+1.15	2	5972
12:54:01	43.55	43.60	43.55	+1.15	5	5970
12:53:28	43.55	43.60	43.55	+1.15	1	5965
12:53:18	43.55	43.60	43.55	+1.15	2	5964
12:53:03	43.55	43.60	43.55	+1.15	1	5962
12:52:23	43.55	43.60	43.55	+1.15	1	5961
12:52:20	43.55	43.60	43.55	+1.15	2	5960
12:52:15	43.55	43.60	43.55	+1.15	2	5958
12:52:09	43.55	43.60	43.55	+1.15	10	5956
12:51:42	43.55	43.60	43.55	+1.15	1	5946
12:50:50	43.55	43.60	43.55	+1.15	1	5945
12:50:27	43.55	43.60	43.55	+1.15	3	5944
12:50:15	43.55	43.60	43.60	+1.20	1	5941
12:49:56	43.55	43.60	43.55	+1.15	5	5940
12:49:52	43.55	43.60	43.60	+1.20	1	5935
12:49:48	43.55	43.60	43.60	+1.20	5	5934
12:49:46	43.55	43.60	43.60	+1.20	2	5929
12:49:30	43.55	43.60	43.60	+1.20	1	5927
12:49:15	43.55	43.60	43.60	+1.20	1	5926
12:49:03	43.60	43.65	43.60	+1.20	1	5925
12:49:03	43.60	43.65	43.60	+1.20	3	5924
12:48:51	43.60	43.65	43.60	+1.20	1	5921
12:48:51	43.60	43.65	43.60	+1.20	10	5920
12:48:51	43.60	43.65	43.60	+1.20	1	5910
12:48:37	43.60	43.65	43.60	+1.20	1	5909
12:48:33	43.60	43.65	43.60	+1.20	1	5908
12:48:30	43.60	43.70	43.60	+1.20	2	5907
12:48:21	43.60	43.65	43.60	+1.20	1	5905
12:48:19	43.60	43.65	43.60	+1.20	1	5904
12:48:19	43.60	43.65	43.60	+1.20	1	5903
12:48:14	43.60	43.65	43.60	+1.20	1	5902
12:48:08	43.60	43.70	43.60	+1.20	1	5901
12:48:08	43.65	43.70	43.60	+1.20	15	5900
12:48:08	43.65	43.70	43.65	+1.25	3	5885
12:48:06	43.65	43.70	43.65	+1.25	2	5882
12:48:04	43.65	43.70	43.65	+1.25	1	5880
12:47:59	43.65	43.70	43.65	+1.25	3	5879
12:47:20	43.70	43.75	43.70	+1.30	17	5876
12:47:20	43.70	43.75	43.70	+1.30	3	5859
12:47:20	43.70	43.75	43.70	+1.30	1	5856
12:47:08	43.70	43.75	43.70	+1.30	1	5855
12:46:54	43.70	43.75	43.75	+1.35	1	5854
12:46:04	43.75	43.80	43.75	+1.35	8	5853
12:45:56	43.75	43.80	43.75	+1.35	5	5845
12:45:49	43.70	43.80	43.70	+1.30	1	5840
12:45:48	43.70	43.75	43.75	+1.35	15	5839
12:44:39	43.70	43.75	43.75	+1.35	1	5824
12:44:35	43.70	43.75	43.75	+1.35	1	5823
12:42:50	43.70	43.75	43.75	+1.35	1	5822
12:42:09	43.70	43.75	43.70	+1.30	1	5821
12:41:18	43.70	43.75	43.70	+1.30	1	5820
12:41:11	43.70	43.75	43.70	+1.30	1	5819
12:41:10	43.70	43.75	43.70	+1.30	1	5818
12:41:10	43.70	43.75	43.70	+1.30	3	5817
12:41:00	43.70	43.75	43.70	+1.30	1	5814
12:40:59	43.70	43.75	43.70	+1.30	1	5813
12:40:38	43.70	43.75	43.70	+1.30	1	5812
12:40:25	43.70	43.75	43.75	+1.35	1	5811
12:40:03	43.70	43.80	43.70	+1.30	1	5810
12:40:01	43.70	43.75	43.75	+1.35	1	5809
12:39:48	43.70	43.75	43.70	+1.30	1	5808
12:39:48	43.70	43.85	43.85	+1.45	1	5807
12:39:48	43.70	43.80	43.80	+1.40	1	5806
12:39:22	43.65	43.85	43.85	+1.45	1	5805
12:39:11	43.65	43.85	43.85	+1.45	1	5804
12:38:59	43.65	43.85	43.65	+1.25	1	5803
12:38:39	43.65	43.70	43.70	+1.30	4	5802
12:38:39	43.65	43.70	43.70	+1.30	3	5798
12:38:10	43.65	43.70	43.70	+1.30	1	5795
12:37:13	43.65	43.70	43.65	+1.25	1	5794
12:36:33	43.60	43.65	43.65	+1.25	1	5793
12:36:25	43.55	43.60	43.60	+1.20	1	5792
12:35:55	43.55	43.60	43.60	+1.20	3	5791
12:35:46	43.55	43.60	43.60	+1.20	4	5788
12:35:46	43.55	43.60	43.60	+1.20	1	5784
12:35:38	43.55	43.60	43.60	+1.20	1	5783
12:35:31	43.55	43.65	43.65	+1.25	4	5782
12:35:29	43.55	43.60	43.60	+1.20	1	5778
12:35:14	43.50	43.60	43.60	+1.20	1	5777
12:35:14	43.50	43.60	43.50	+1.10	1	5776
12:35:01	43.50	43.60	43.60	+1.20	1	5775
12:35:01	43.50	43.60	43.60	+1.20	5	5774
12:35:00	43.50	43.60	43.50	+1.10	1	5769
12:35:00	43.50	43.60	43.50	+1.10	1	5768
12:35:00	43.50	43.60	43.50	+1.10	3	5767
12:34:58	43.50	43.55	43.55	+1.15	8	5764
12:34:57	43.55	43.60	43.55	+1.15	8	5756
12:34:53	43.50	43.60	43.50	+1.10	4	5748
12:34:47	43.50	43.60	43.50	+1.10	2	5744
12:34:39	43.50	43.60	43.50	+1.10	2	5742
12:34:36	43.50	43.60	43.50	+1.10	1	5740
12:34:35	43.50	43.55	43.55	+1.15	1	5739
12:34:25	43.45	43.60	43.45	+1.05	1	5738
12:34:14	43.65	43.70	43.50	+1.10	15	5737
12:34:14	43.65	43.70	43.55	+1.15	4	5722
12:34:14	43.65	43.70	43.60	+1.20	22	5718
12:34:14	43.65	43.70	43.65	+1.25	21	5696
12:34:02	43.65	43.70	43.65	+1.25	3	5675
12:33:53	43.70	43.75	43.70	+1.30	2	5672
12:33:45	43.70	43.75	43.70	+1.30	4	5670
12:33:36	43.65	43.70	43.70	+1.30	1	5666
12:33:14	43.65	43.70	43.70	+1.30	1	5665
12:33:00	43.60	43.65	43.65	+1.25	1	5664
12:33:00	43.60	43.65	43.65	+1.25	28	5663
12:33:00	43.60	43.65	43.65	+1.25	16	5635
12:32:57	43.60	43.65	43.65	+1.25	3	5619
12:32:55	43.65	43.75	43.65	+1.25	13	5616
12:32:55	43.65	43.70	43.70	+1.30	1	5603
12:32:38	43.65	43.70	43.65	+1.25	2	5602
12:32:31	43.65	43.70	43.65	+1.25	1	5600
12:32:26	43.65	43.70	43.65	+1.25	1	5599
12:32:25	43.65	43.70	43.70	+1.30	1	5598
12:32:15	43.65	43.70	43.70	+1.30	1	5597
12:32:14	43.65	43.70	43.70	+1.30	1	5596
12:32:09	43.65	43.70	43.65	+1.25	1	5595
12:32:04	43.65	43.70	43.70	+1.30	2	5594
12:31:59	43.65	43.70	43.70	+1.30	5	5592
12:31:44	43.70	43.75	43.70	+1.30	2	5587
12:31:43	43.70	43.75	43.70	+1.30	10	5585
12:31:41	43.70	43.75	43.70	+1.30	1	5575
12:31:41	43.70	43.75	43.70	+1.30	3	5574
12:31:37	43.70	43.75	43.70	+1.30	2	5571
12:31:35	43.70	43.75	43.70	+1.30	1	5569
12:31:34	43.70	43.75	43.70	+1.30	5	5568
12:31:34	43.70	43.75	43.70	+1.30	5	5563
12:31:33	43.70	43.75	43.70	+1.30	32	5558
12:31:33	43.70	43.75	43.70	+1.30	1	5526
12:31:33	43.70	43.75	43.70	+1.30	2	5525
12:31:26	43.75	43.80	43.75	+1.35	4	5523
12:31:18	43.80	43.90	43.80	+1.40	4	5519
12:31:18	43.80	43.90	43.80	+1.40	6	5515
12:31:11	43.85	43.95	43.85	+1.45	4	5509
12:31:11	43.85	43.95	43.85	+1.45	31	5505
12:31:11	43.90	43.95	43.90	+1.50	1	5474
12:30:45	43.85	43.90	43.90	+1.50	3	5473
12:30:21	43.85	43.90	43.85	+1.45	5	5470
12:30:16	43.85	43.90	43.85	+1.45	1	5465
12:30:14	43.85	43.90	43.85	+1.45	1	5464
12:30:14	43.85	43.90	43.90	+1.50	5	5463
12:30:14	43.85	43.90	43.85	+1.45	1	5458
12:30:13	43.85	43.90	43.85	+1.45	1	5457
12:30:12	43.85	43.90	43.85	+1.45	2	5456
12:30:08	43.85	43.90	43.85	+1.45	1	5454
12:30:06	43.90	43.95	43.90	+1.50	7	5453
12:30:06	43.90	43.95	43.90	+1.50	24	5446
12:30:05	43.90	44.00	43.90	+1.50	4	5422
12:30:05	43.90	44.00	43.90	+1.50	1	5418
12:30:05	43.90	44.00	43.90	+1.50	1	5417
12:30:05	43.95	44.00	43.95	+1.55	40	5416
12:30:05	43.95	44.00	43.95	+1.55	25	5376
12:30:02	43.95	44.00	44.00	+1.60	1	5351
12:29:55	43.95	44.05	44.05	+1.65	1	5350
12:29:54	43.95	44.05	44.05	+1.65	2	5349
12:29:54	44.00	44.05	44.00	+1.60	11	5347
12:29:54	44.00	44.05	44.00	+1.60	20	5336
12:29:52	44.00	44.05	44.05	+1.65	6	5316
12:29:49	44.00	44.05	44.05	+1.65	1	5310
12:29:38	44.00	44.05	44.05	+1.65	1	5309
12:29:37	44.00	44.05	44.05	+1.65	1	5308
12:29:37	44.00	44.05	44.05	+1.65	1	5307
12:29:31	44.00	44.05	44.00	+1.60	1	5306
12:29:30	44.00	44.05	44.00	+1.60	4	5305
12:29:27	44.00	44.05	44.05	+1.65	1	5301
12:29:14	44.00	44.05	44.05	+1.65	3	5300
12:29:10	44.00	44.15	44.15	+1.75	5	5297
12:29:09	44.05	44.15	44.05	+1.65	19	5292
12:29:05	44.05	44.15	44.15	+1.75	1	5273
12:29:04	44.05	44.15	44.15	+1.75	1	5272
12:29:03	44.10	44.15	44.10	+1.70	1	5271
12:29:02	44.05	44.15	44.15	+1.75	1	5270
12:29:02	44.10	44.15	44.10	+1.70	1	5269
12:28:57	44.05	44.15	44.15	+1.75	1	5268
12:28:56	44.10	44.20	44.10	+1.70	15	5267
12:28:55	44.20	44.25	44.20	+1.80	1	5252
12:28:53	44.15	44.25	44.15	+1.75	37	5251
12:28:51	44.15	44.30	44.15	+1.75	1	5214
12:28:50	44.25	44.30	44.25	+1.85	3	5213
12:28:50	44.15	44.25	44.25	+1.85	17	5210
12:28:50	44.15	44.25	44.25	+1.85	1	5193
12:28:49	44.15	44.25	44.25	+1.85	1	5192
12:28:48	44.20	44.25	44.20	+1.80	9	5191
12:28:48	44.20	44.25	44.25	+1.85	1	5182
12:28:46	44.20	44.25	44.25	+1.85	3	5181
12:28:46	44.20	44.25	44.25	+1.85	1	5178
12:28:46	44.20	44.25	44.25	+1.85	1	5177
12:28:45	44.20	44.25	44.25	+1.85	4	5176
12:28:43	44.20	44.25	44.25	+1.85	1	5172
12:28:43	44.20	44.25	44.25	+1.85	3	5171
12:28:42	44.20	44.25	44.25	+1.85	1	5168
12:28:40	44.20	44.25	44.25	+1.85	1	5167
12:28:40	44.20	44.25	44.25	+1.85	5	5166
12:28:39	44.20	44.25	44.25	+1.85	1	5161
12:28:28	44.15	44.20	44.20	+1.80	1	5160
12:28:28	44.15	44.20	44.20	+1.80	1	5159
12:28:28	44.15	44.20	44.20	+1.80	20	5158
12:28:27	44.15	44.20	44.20	+1.80	1	5138
12:28:26	44.15	44.20	44.20	+1.80	3	5137
12:28:26	44.15	44.20	44.20	+1.80	10	5134
12:28:26	44.15	44.20	44.20	+1.80	2	5124
12:28:26	44.15	44.20	44.20	+1.80	6	5122
12:28:25	44.15	44.20	44.20	+1.80	1	5116
12:28:25	44.15	44.20	44.20	+1.80	1	5115
12:28:24	44.15	44.20	44.20	+1.80	2	5114
12:28:24	44.15	44.20	44.20	+1.80	5	5112
12:28:24	44.15	44.20	44.20	+1.80	1	5107
12:28:23	44.15	44.20	44.20	+1.80	2	5106
12:28:23	44.15	44.20	44.20	+1.80	1	5104
12:28:22	44.15	44.20	44.20	+1.80	18	5103
12:28:22	44.15	44.20	44.20	+1.80	5	5085
12:28:20	44.15	44.20	44.20	+1.80	5	5080
12:28:17	44.15	44.20	44.20	+1.80	2	5075
12:28:15	44.15	44.20	44.20	+1.80	2	5073
12:28:13	44.15	44.20	44.20	+1.80	3	5071
12:28:02	44.15	44.20	44.20	+1.80	1	5068
12:28:00	44.15	44.20	44.20	+1.80	1	5067
12:27:59	44.15	44.20	44.15	+1.75	2	5066
12:27:58	44.15	44.20	44.20	+1.80	1	5064
12:27:56	44.15	44.20	44.20	+1.80	1	5063
12:27:56	44.15	44.20	44.20	+1.80	2	5062
12:27:55	44.15	44.20	44.20	+1.80	1	5060
12:27:54	44.15	44.20	44.20	+1.80	1	5059
12:27:54	44.15	44.20	44.20	+1.80	1	5058
12:27:50	44.15	44.20	44.20	+1.80	1	5057
12:27:46	44.15	44.20	44.20	+1.80	1	5056
12:27:46	44.15	44.20	44.20	+1.80	1	5055
12:27:44	44.15	44.20	44.20	+1.80	1	5054
12:27:44	44.15	44.20	44.20	+1.80	1	5053
12:27:39	44.15	44.20	44.20	+1.80	2	5052
12:27:33	44.15	44.20	44.20	+1.80	1	5050
12:27:32	44.15	44.20	44.20	+1.80	1	5049
12:27:29	44.15	44.20	44.20	+1.80	1	5048
12:27:29	44.15	44.20	44.20	+1.80	2	5047
12:27:29	44.15	44.20	44.20	+1.80	5	5045
12:27:25	44.15	44.20	44.20	+1.80	1	5040
12:27:24	44.15	44.20	44.20	+1.80	5	5039
12:27:22	44.15	44.20	44.20	+1.80	20	5034
12:27:22	44.15	44.20	44.20	+1.80	1	5014
12:27:21	44.15	44.20	44.20	+1.80	1	5013
12:27:18	44.15	44.20	44.20	+1.80	1	5012
12:27:16	44.15	44.20	44.20	+1.80	1	5011
12:27:16	44.10	44.20	44.20	+1.80	1	5010
12:27:15	44.10	44.15	44.15	+1.75	1	5009
12:27:15	44.10	44.15	44.15	+1.75	5	5008
12:27:14	44.10	44.15	44.15	+1.75	1	5003
12:27:14	44.10	44.15	44.15	+1.75	5	5002
12:27:14	44.10	44.15	44.15	+1.75	12	4997
12:27:14	44.10	44.15	44.15	+1.75	3	4985
12:27:13	44.10	44.15	44.15	+1.75	1	4982
12:27:10	44.10	44.15	44.15	+1.75	1	4981
12:27:09	44.10	44.15	44.15	+1.75	2	4980
12:27:06	44.10	44.15	44.15	+1.75	1	4978
12:27:00	44.05	44.10	44.10	+1.70	1	4977
12:27:00	44.05	44.10	44.10	+1.70	1	4976
12:26:58	44.10	44.15	44.10	+1.70	3	4975
12:26:50	44.10	44.15	44.15	+1.75	2	4972
12:26:41	44.05	44.15	44.05	+1.65	5	4970
12:26:41	44.05	44.10	44.15	+1.75	9	4965
12:26:41	44.05	44.10	44.10	+1.70	1	4956
12:26:41	44.05	44.10	44.10	+1.70	2	4955
12:26:40	44.05	44.10	44.10	+1.70	2	4953
12:26:40	44.05	44.10	44.10	+1.70	2	4951
12:26:40	44.05	44.10	44.10	+1.70	20	4949
12:26:38	44.05	44.10	44.10	+1.70	1	4929
12:26:22	44.00	44.10	44.00	+1.60	1	4928
12:26:13	44.05	44.10	44.05	+1.65	1	4927
12:26:06	44.00	44.10	44.10	+1.70	1	4926
12:26:04	44.05	44.10	44.05	+1.65	1	4925
12:26:03	44.05	44.10	44.00	+1.60	19	4924
12:26:03	44.05	44.10	44.05	+1.65	1	4905
12:25:57	44.05	44.10	44.05	+1.65	1	4904
12:25:49	44.05	44.10	44.10	+1.70	1	4903
12:25:42	44.05	44.10	44.10	+1.70	1	4902
12:25:40	44.05	44.10	44.10	+1.70	1	4901
12:25:37	44.05	44.10	44.10	+1.70	1	4900
12:25:34	44.05	44.10	44.10	+1.70	1	4899
12:25:27	44.00	44.05	44.10	+1.70	4	4898
12:25:27	44.00	44.05	44.05	+1.65	1	4894
12:25:17	44.05	44.10	44.05	+1.65	4	4893
12:25:13	44.05	44.10	44.10	+1.70	1	4889
12:25:04	44.00	44.10	44.10	+1.70	1	4888
12:24:56	44.00	44.10	44.00	+1.60	1	4887
12:23:59	44.00	44.10	44.10	+1.70	1	4886
12:23:37	44.05	44.10	44.05	+1.65	2	4885
12:23:26	44.00	44.05	44.05	+1.65	1	4883
12:23:24	44.00	44.05	44.05	+1.65	1	4882
12:23:23	44.00	44.05	44.05	+1.65	1	4881
12:23:22	44.00	44.05	44.05	+1.65	1	4880
12:23:20	44.00	44.05	44.05	+1.65	1	4879
12:23:20	44.00	44.05	44.05	+1.65	1	4878
12:23:18	44.00	44.05	44.05	+1.65	1	4877
12:23:16	44.00	44.05	44.05	+1.65	1	4876
12:23:14	44.00	44.05	44.05	+1.65	1	4875
12:22:25	44.05	44.10	44.05	+1.65	1	4874
12:22:19	44.05	44.10	44.05	+1.65	1	4873
12:22:19	44.05	44.10	44.05	+1.65	1	4872
12:20:11	44.00	44.05	44.05	+1.65	2	4871
12:20:05	44.05	44.10	44.05	+1.65	4	4869
12:18:51	44.05	44.10	44.05	+1.65	1	4865
12:18:09	44.05	44.10	44.05	+1.65	1	4864
12:17:18	44.00	44.10	44.10	+1.70	1	4863
12:17:11	44.00	44.05	44.05	+1.65	1	4862
12:17:11	44.00	44.05	44.05	+1.65	1	4861
12:17:03	44.05	44.10	44.05	+1.65	3	4860
12:16:44	44.05	44.10	44.05	+1.65	1	4857
12:16:41	44.05	44.10	44.05	+1.65	1	4856
12:16:35	44.05	44.10	44.05	+1.65	1	4855
12:16:33	44.05	44.10	44.05	+1.65	1	4854
12:16:11	44.05	44.10	44.05	+1.65	1	4853
12:15:35	44.05	44.10	44.05	+1.65	1	4852
12:14:42	44.05	44.10	44.05	+1.65	1	4851
12:14:33	44.05	44.10	44.05	+1.65	1	4850
12:14:32	44.05	44.10	44.05	+1.65	2	4849
12:14:30	44.05	44.10	44.05	+1.65	1	4847
12:14:16	44.05	44.10	44.05	+1.65	1	4846
12:14:13	44.05	44.10	44.10	+1.70	10	4845
12:14:13	44.05	44.10	44.10	+1.70	10	4835
12:14:02	44.00	44.05	44.05	+1.65	1	4825
12:14:02	44.00	44.05	44.05	+1.65	2	4824
12:14:01	44.00	44.05	44.05	+1.65	10	4822
12:14:01	44.00	44.05	44.00	+1.60	1	4812
12:13:49	44.00	44.05	44.00	+1.60	2	4811
12:13:35	44.00	44.05	44.00	+1.60	2	4809
12:13:29	44.00	44.05	44.05	+1.65	1	4807
12:13:10	44.00	44.05	44.05	+1.65	1	4806
12:12:47	44.05	44.10	44.05	+1.65	1	4805
12:12:46	44.05	44.10	44.05	+1.65	2	4804
12:12:44	44.05	44.10	44.05	+1.65	1	4802
12:12:37	44.05	44.10	44.05	+1.65	2	4801
12:12:27	44.05	44.10	44.05	+1.65	1	4799
12:12:26	44.05	44.10	44.05	+1.65	1	4798
12:12:24	44.05	44.10	44.05	+1.65	2	4797
12:12:16	44.05	44.10	44.05	+1.65	1	4795
12:12:15	44.05	44.10	44.05	+1.65	5	4794
12:12:14	44.05	44.10	44.05	+1.65	10	4789
12:11:51	44.10	44.15	44.10	+1.70	16	4779
12:11:48	44.10	44.15	44.10	+1.70	10	4763
12:11:14	44.10	44.15	44.15	+1.75	1	4753
12:11:06	44.10	44.15	44.15	+1.75	1	4752
12:10:56	44.10	44.15	44.15	+1.75	1	4751
12:10:28	44.10	44.15	44.15	+1.75	3	4750
12:10:26	44.10	44.15	44.10	+1.70	2	4747
12:10:18	44.10	44.15	44.10	+1.70	1	4745
12:10:07	44.10	44.15	44.15	+1.75	3	4744
12:08:59	44.15	44.20	44.15	+1.75	2	4741
12:08:55	44.15	44.20	44.15	+1.75	1	4739
12:08:49	44.15	44.20	44.15	+1.75	3	4738
12:08:41	44.10	44.15	44.15	+1.75	1	4735
12:08:40	44.10	44.15	44.15	+1.75	1	4734
12:08:37	44.10	44.15	44.15	+1.75	1	4733
12:08:36	44.10	44.15	44.15	+1.75	1	4732
12:08:34	44.10	44.15	44.15	+1.75	1	4731
12:08:08	44.15	44.20	44.15	+1.75	4	4730
12:07:53	44.15	44.20	44.15	+1.75	3	4726
12:07:42	44.15	44.20	44.15	+1.75	1	4723
12:07:36	44.15	44.20	44.15	+1.75	15	4722
12:07:33	44.15	44.20	44.15	+1.75	1	4707
12:07:29	44.10	44.15	44.15	+1.75	2	4706
12:07:28	44.10	44.15	44.15	+1.75	2	4704
12:07:18	44.10	44.15	44.15	+1.75	1	4702
12:07:13	44.10	44.15	44.15	+1.75	2	4701
12:06:55	44.10	44.15	44.15	+1.75	1	4699
12:06:50	44.10	44.15	44.15	+1.75	1	4698
12:06:44	44.10	44.15	44.15	+1.75	1	4697
12:06:25	44.10	44.15	44.15	+1.75	1	4696
12:06:24	44.15	44.20	44.15	+1.75	1	4695
12:06:19	44.15	44.20	44.15	+1.75	16	4694
12:06:19	44.15	44.20	44.15	+1.75	30	4678
12:06:15	44.15	44.20	44.15	+1.75	1	4648
12:06:12	44.15	44.20	44.15	+1.75	1	4647
12:06:10	44.15	44.20	44.15	+1.75	5	4646
12:05:53	44.15	44.20	44.15	+1.75	10	4641
12:05:48	44.15	44.20	44.15	+1.75	10	4631
12:05:44	44.15	44.20	44.15	+1.75	1	4621
12:05:43	44.15	44.20	44.15	+1.75	1	4620
12:05:10	44.15	44.20	44.15	+1.75	1	4619
12:04:57	44.15	44.20	44.15	+1.75	1	4618
12:03:09	44.15	44.20	44.20	+1.80	2	4617
12:02:17	44.15	44.20	44.20	+1.80	3	4615
12:01:48	44.15	44.20	44.20	+1.80	2	4612
12:01:17	44.15	44.20	44.15	+1.75	1	4610
12:01:13	44.15	44.20	44.15	+1.75	1	4609
12:01:05	44.15	44.20	44.15	+1.75	1	4608
12:01:00	44.10	44.15	44.15	+1.75	9	4607
12:00:54	44.15	44.20	44.15	+1.75	6	4598
12:00:51	44.15	44.20	44.15	+1.75	1	4592
12:00:45	44.15	44.20	44.20	+1.80	2	4591
12:00:30	44.15	44.20	44.15	+1.75	5	4589
12:00:15	44.15	44.20	44.15	+1.75	1	4584
12:00:13	44.15	44.20	44.20	+1.80	1	4583
12:00:12	44.15	44.20	44.15	+1.75	1	4582
12:00:11	44.15	44.20	44.15	+1.75	1	4581
12:00:10	44.15	44.20	44.15	+1.75	1	4580
12:00:06	44.15	44.20	44.15	+1.75	3	4579
12:00:01	44.15	44.20	44.15	+1.75	1	4576
11:59:38	44.10	44.15	44.15	+1.75	3	4575
11:59:37	44.10	44.15	44.15	+1.75	1	4572
11:59:30	44.10	44.15	44.15	+1.75	5	4571
11:59:21	44.10	44.15	44.15	+1.75	1	4566
11:59:14	44.10	44.15	44.15	+1.75	1	4565
11:58:55	44.05	44.10	44.10	+1.70	16	4564
11:58:55	44.05	44.10	44.10	+1.70	17	4548
11:58:55	44.05	44.10	44.10	+1.70	5	4531
11:58:51	44.05	44.10	44.10	+1.70	11	4526
11:57:55	44.05	44.10	44.05	+1.65	3	4515
11:57:55	44.05	44.10	44.05	+1.65	1	4512
11:56:45	44.05	44.10	44.05	+1.65	1	4511
11:56:24	44.00	44.05	44.05	+1.65	1	4510
11:56:14	44.00	44.05	44.05	+1.65	1	4509
11:55:57	44.00	44.05	44.05	+1.65	5	4508
11:55:16	44.00	44.05	44.05	+1.65	1	4503
11:55:12	44.00	44.05	44.00	+1.60	1	4502
11:55:07	44.00	44.05	44.00	+1.60	1	4501
11:55:07	44.00	44.05	44.00	+1.60	5	4500
11:55:02	44.00	44.05	44.00	+1.60	1	4495
11:54:31	44.00	44.05	44.00	+1.60	2	4494
11:54:30	44.00	44.05	44.05	+1.65	1	4492
11:54:02	44.05	44.10	44.05	+1.65	16	4491
11:54:01	44.05	44.10	44.05	+1.65	2	4475
11:54:00	44.05	44.10	44.05	+1.65	2	4473
11:53:55	44.05	44.10	44.05	+1.65	1	4471
11:53:18	44.05	44.10	44.05	+1.65	7	4470
11:53:12	44.05	44.10	44.05	+1.65	1	4463
11:52:47	44.05	44.10	44.05	+1.65	2	4462
11:52:36	44.05	44.10	44.10	+1.70	2	4460
11:52:34	44.05	44.10	44.05	+1.65	3	4458
11:52:24	44.05	44.10	44.05	+1.65	1	4455
11:52:23	44.00	44.05	44.05	+1.65	1	4454
11:52:20	44.00	44.05	44.05	+1.65	1	4453
11:52:19	44.00	44.05	44.05	+1.65	1	4452
11:52:17	44.00	44.05	44.05	+1.65	1	4451
11:52:15	44.00	44.05	44.05	+1.65	1	4450
11:52:00	44.00	44.05	44.00	+1.60	1	4449
11:51:11	44.00	44.05	44.05	+1.65	1	4448
11:51:11	44.00	44.10	44.00	+1.60	5	4447
11:50:34	44.00	44.10	44.00	+1.60	2	4442
11:50:31	44.05	44.10	44.05	+1.65	1	4440
11:50:16	44.00	44.10	44.00	+1.60	2	4439
11:50:02	44.00	44.10	44.00	+1.60	1	4437
11:49:58	44.00	44.05	44.05	+1.65	2	4436
11:49:58	44.00	44.05	44.05	+1.65	3	4434
11:49:58	44.00	44.05	44.05	+1.65	3	4431
11:49:46	44.00	44.05	44.00	+1.60	1	4428
11:49:45	44.00	44.05	44.05	+1.65	1	4427
11:49:24	44.00	44.05	44.05	+1.65	1	4426
11:49:24	44.00	44.05	44.05	+1.65	1	4425
11:48:41	44.00	44.05	44.05	+1.65	2	4424
11:48:41	44.00	44.05	44.05	+1.65	3	4422
11:48:41	44.00	44.05	44.05	+1.65	2	4419
11:47:40	44.05	44.10	44.05	+1.65	1	4417
11:47:11	44.00	44.05	44.05	+1.65	1	4416
11:47:08	44.00	44.10	44.00	+1.60	1	4415
11:46:49	44.00	44.10	44.00	+1.60	3	4414
11:46:45	44.00	44.10	44.00	+1.60	1	4411
11:45:46	44.00	44.10	44.00	+1.60	1	4410
11:45:43	44.00	44.05	44.05	+1.65	1	4409
11:45:13	44.05	44.10	44.00	+1.60	41	4408
11:45:13	44.05	44.10	44.05	+1.65	13	4367
11:44:03	44.05	44.10	44.10	+1.70	2	4354
11:43:31	44.10	44.15	44.10	+1.70	3	4352
11:43:28	44.10	44.15	44.10	+1.70	1	4349
11:43:28	44.10	44.15	44.15	+1.75	1	4348
11:43:28	44.05	44.10	44.10	+1.70	2	4347
11:43:26	44.05	44.10	44.05	+1.65	1	4345
11:43:21	44.05	44.10	44.05	+1.65	1	4344
11:43:19	44.05	44.10	44.05	+1.65	1	4343
11:43:10	44.10	44.15	44.10	+1.70	1	4342
11:43:08	44.10	44.15	44.10	+1.70	18	4341
11:41:52	44.10	44.15	44.15	+1.75	1	4323
11:41:38	44.10	44.15	44.10	+1.70	2	4322
11:41:23	44.15	44.20	44.15	+1.75	30	4320
11:40:51	44.15	44.20	44.15	+1.75	5	4290
11:40:37	44.15	44.20	44.20	+1.80	1	4285
11:40:35	44.15	44.20	44.20	+1.80	1	4284
11:40:33	44.15	44.20	44.20	+1.80	1	4283
11:40:19	44.15	44.20	44.15	+1.75	3	4282
11:40:11	44.15	44.20	44.20	+1.80	1	4279
11:40:01	44.15	44.20	44.20	+1.80	1	4278
11:39:57	44.15	44.20	44.20	+1.80	3	4277
11:39:33	44.15	44.20	44.20	+1.80	2	4274
11:39:32	44.15	44.20	44.20	+1.80	2	4272
11:39:31	44.15	44.20	44.20	+1.80	1	4270
11:39:27	44.15	44.20	44.20	+1.80	15	4269
11:39:21	44.15	44.20	44.20	+1.80	2	4254
11:39:11	44.15	44.20	44.20	+1.80	2	4252
11:39:10	44.15	44.20	44.15	+1.75	1	4250
11:39:03	44.15	44.20	44.15	+1.75	4	4249
11:38:59	44.15	44.20	44.15	+1.75	4	4245
11:38:43	44.15	44.20	44.15	+1.75	1	4241
11:38:40	44.10	44.15	44.15	+1.75	4	4240
11:38:32	44.10	44.15	44.15	+1.75	2	4236
11:38:24	44.10	44.15	44.15	+1.75	5	4234
11:38:21	44.10	44.15	44.15	+1.75	2	4229
11:38:21	44.10	44.15	44.15	+1.75	1	4227
11:38:09	44.15	44.20	44.15	+1.75	1	4226
11:38:09	44.15	44.20	44.15	+1.75	5	4225
11:38:06	44.15	44.20	44.15	+1.75	3	4220
11:38:06	44.15	44.20	44.20	+1.80	1	4217
11:38:03	44.15	44.20	44.15	+1.75	1	4216
11:38:03	44.10	44.15	44.15	+1.75	19	4215
11:37:55	44.10	44.15	44.10	+1.70	1	4196
11:37:39	44.05	44.10	44.10	+1.70	3	4195
11:37:39	44.05	44.10	44.10	+1.70	5	4192
11:37:35	44.05	44.10	44.10	+1.70	1	4187
11:37:34	44.05	44.10	44.10	+1.70	1	4186
11:37:32	44.05	44.10	44.10	+1.70	3	4185
11:37:32	44.05	44.10	44.10	+1.70	1	4182
11:37:31	44.05	44.10	44.10	+1.70	1	4181
11:37:27	44.00	44.05	44.10	+1.70	5	4180
11:37:27	44.00	44.05	44.05	+1.65	1	4175
11:37:27	44.00	44.05	44.05	+1.65	10	4174
11:37:22	44.00	44.05	44.05	+1.65	4	4164
11:37:22	44.00	44.05	44.05	+1.65	15	4160
11:37:22	43.95	44.00	44.00	+1.60	17	4145
11:37:22	43.95	44.00	44.00	+1.60	9	4128
11:37:22	43.95	44.00	44.00	+1.60	1	4119
11:37:22	43.95	44.00	44.00	+1.60	26	4118
11:37:22	43.95	44.00	44.00	+1.60	26	4092
11:37:22	43.95	44.00	44.00	+1.60	26	4066
11:37:22	43.95	44.00	44.00	+1.60	60	4040
11:37:20	43.95	44.00	44.00	+1.60	16	3980
11:37:18	43.95	44.00	44.00	+1.60	31	3964
11:37:15	43.95	44.00	44.00	+1.60	1	3933
11:37:12	43.95	44.00	43.95	+1.55	1	3932
11:36:35	43.95	44.00	43.95	+1.55	1	3931
11:36:31	43.95	44.00	43.95	+1.55	7	3930
11:35:44	43.95	44.00	44.00	+1.60	6	3923
11:35:10	43.95	44.00	43.95	+1.55	1	3917
11:34:43	43.95	44.00	44.00	+1.60	2	3916
11:33:55	43.95	44.00	43.95	+1.55	1	3914
11:33:06	43.95	44.00	44.00	+1.60	1	3913
11:32:54	43.95	44.00	44.00	+1.60	1	3912
11:32:32	43.95	44.00	44.00	+1.60	3	3911
11:32:31	43.95	44.00	44.00	+1.60	10	3908
11:32:15	43.95	44.00	44.00	+1.60	5	3898
11:32:15	43.95	44.00	43.95	+1.55	1	3893
11:32:02	43.95	44.00	44.00	+1.60	10	3892
11:31:50	43.95	44.00	44.00	+1.60	1	3882
11:31:44	43.95	44.00	44.00	+1.60	1	3881
11:31:27	43.95	44.00	44.00	+1.60	5	3880
11:30:45	43.95	44.00	44.00	+1.60	1	3875
11:30:06	43.95	44.00	44.00	+1.60	1	3874
11:30:00	43.95	44.00	44.00	+1.60	1	3873
11:29:26	43.95	44.00	43.95	+1.55	1	3872
11:28:50	43.95	44.00	43.95	+1.55	1	3871
11:28:36	43.95	44.00	43.95	+1.55	1	3870
11:28:34	43.95	44.00	44.00	+1.60	1	3869
11:28:28	43.95	44.00	43.95	+1.55	1	3868
11:28:26	43.95	44.00	44.00	+1.60	14	3867
11:27:55	43.95	44.00	44.00	+1.60	1	3853
11:27:47	43.90	43.95	43.95	+1.55	9	3852
11:27:47	43.90	43.95	43.95	+1.55	11	3843
11:27:47	43.90	43.95	43.95	+1.55	46	3832
11:27:39	43.85	43.90	43.90	+1.50	1	3786
11:27:39	43.85	43.90	43.90	+1.50	30	3785
11:27:39	43.85	43.90	43.90	+1.50	28	3755
11:27:39	43.85	43.90	43.90	+1.50	21	3727
11:27:32	43.85	43.90	43.85	+1.45	2	3706
11:27:29	43.85	43.90	43.85	+1.45	1	3704
11:26:54	43.85	43.90	43.85	+1.45	1	3703
11:24:32	43.85	43.90	43.85	+1.45	3	3702
11:24:30	43.85	43.90	43.85	+1.45	1	3699
11:24:06	43.85	43.90	43.85	+1.45	1	3698
11:23:59	43.85	43.90	43.85	+1.45	1	3697
11:23:29	43.85	43.90	43.85	+1.45	5	3696
11:23:08	43.85	43.90	43.85	+1.45	2	3691
11:23:00	43.85	43.90	43.85	+1.45	1	3689
11:22:52	43.85	43.90	43.85	+1.45	6	3688
11:22:28	43.85	43.90	43.90	+1.50	1	3682
11:22:27	43.85	43.90	43.90	+1.50	5	3681
11:20:31	43.85	43.90	43.90	+1.50	1	3676
11:20:27	43.85	43.90	43.90	+1.50	10	3675
11:20:06	43.85	43.90	43.90	+1.50	1	3665
11:18:30	43.80	43.90	43.90	+1.50	1	3664
11:18:14	43.80	43.90	43.90	+1.50	1	3663
11:17:53	43.80	43.90	43.90	+1.50	1	3662
11:17:46	43.80	43.90	43.90	+1.50	5	3661
11:17:25	43.80	43.85	43.85	+1.45	2	3656
11:17:24	43.80	43.85	43.85	+1.45	3	3654
11:17:20	43.80	43.85	43.85	+1.45	22	3651
11:16:58	43.80	43.85	43.85	+1.45	8	3629
11:16:49	43.80	43.85	43.80	+1.40	2	3621
11:16:23	43.80	43.85	43.80	+1.40	20	3619
11:15:28	43.80	43.85	43.80	+1.40	1	3599
11:15:21	43.80	43.85	43.80	+1.40	10	3598
11:14:56	43.80	43.85	43.80	+1.40	1	3588
11:14:01	43.80	43.85	43.85	+1.45	1	3587
11:14:00	43.80	43.85	43.80	+1.40	1	3586
11:13:41	43.80	43.85	43.80	+1.40	1	3585
11:12:09	43.75	43.80	43.80	+1.40	4	3584
11:12:09	43.75	43.80	43.80	+1.40	2	3580
11:12:06	43.75	43.80	43.75	+1.35	2	3578
11:11:38	43.75	43.80	43.75	+1.35	1	3576
11:10:16	43.80	43.85	43.80	+1.40	5	3575
11:09:57	43.80	43.85	43.80	+1.40	20	3570
11:09:40	43.80	43.85	43.80	+1.40	3	3550
11:09:08	43.80	43.85	43.85	+1.45	1	3547
11:07:40	43.85	43.90	43.85	+1.45	9	3546
11:07:27	43.85	43.90	43.85	+1.45	1	3537
11:06:46	43.85	43.90	43.85	+1.45	1	3536
11:06:36	43.85	43.90	43.85	+1.45	5	3535
11:05:43	43.85	43.90	43.85	+1.45	1	3530
11:05:20	43.85	43.90	43.85	+1.45	5	3529
11:05:00	43.80	43.85	43.85	+1.45	3	3524
11:04:47	43.80	43.85	43.85	+1.45	1	3521
11:04:20	43.80	43.85	43.85	+1.45	3	3520
11:04:20	43.80	43.85	43.85	+1.45	10	3517
11:04:01	43.80	43.85	43.80	+1.40	5	3507
11:03:44	43.80	43.85	43.80	+1.40	10	3502
11:03:30	43.80	43.85	43.85	+1.45	1	3492
11:03:01	43.80	43.85	43.85	+1.45	2	3491
11:02:48	43.80	43.85	43.85	+1.45	1	3489
11:02:36	43.80	43.85	43.85	+1.45	1	3488
11:02:33	43.80	43.85	43.85	+1.45	7	3487
11:02:30	43.80	43.85	43.85	+1.45	1	3480
11:02:17	43.80	43.85	43.85	+1.45	1	3479
11:02:04	43.80	43.85	43.85	+1.45	1	3478
11:01:46	43.80	43.85	43.85	+1.45	1	3477
11:01:44	43.80	43.85	43.80	+1.40	5	3476
11:01:25	43.80	43.85	43.85	+1.45	1	3471
11:01:13	43.75	43.80	43.80	+1.40	1	3470
11:01:13	43.75	43.80	43.80	+1.40	26	3469
11:01:13	43.75	43.80	43.80	+1.40	27	3443
11:01:12	43.75	43.80	43.80	+1.40	6	3416
11:01:12	43.75	43.80	43.75	+1.35	4	3410
11:01:02	43.75	43.80	43.80	+1.40	6	3406
11:01:02	43.75	43.80	43.75	+1.35	4	3400
11:00:23	43.75	43.80	43.75	+1.35	1	3396
11:00:13	43.70	43.75	43.75	+1.35	3	3395
11:00:11	43.70	43.75	43.70	+1.30	1	3392
10:59:57	43.70	43.75	43.75	+1.35	1	3391
10:58:35	43.70	43.75	43.75	+1.35	5	3390
10:57:21	43.70	43.75	43.75	+1.35	1	3385
10:56:49	43.70	43.75	43.75	+1.35	5	3384
10:56:49	43.70	43.75	43.70	+1.30	2	3379
10:56:48	43.70	43.75	43.70	+1.30	1	3377
10:56:08	43.70	43.75	43.70	+1.30	5	3376
10:56:01	43.70	43.75	43.70	+1.30	2	3371
10:55:54	43.70	43.75	43.70	+1.30	1	3369
10:55:48	43.70	43.75	43.70	+1.30	1	3368
10:55:47	43.70	43.75	43.70	+1.30	1	3367
10:55:04	43.70	43.75	43.70	+1.30	3	3366
10:54:41	43.70	43.75	43.70	+1.30	1	3363
10:53:25	43.70	43.75	43.75	+1.35	1	3362
10:53:25	43.75	43.80	43.75	+1.35	4	3361
10:53:19	43.75	43.80	43.75	+1.35	1	3357
10:53:13	43.75	43.80	43.75	+1.35	1	3356
10:53:02	43.75	43.80	43.80	+1.40	1	3355
10:52:32	43.75	43.80	43.80	+1.40	1	3354
10:52:12	43.75	43.80	43.75	+1.35	1	3353
10:51:32	43.70	43.75	43.75	+1.35	1	3352
10:51:32	43.70	43.75	43.75	+1.35	9	3351
10:51:19	43.70	43.75	43.75	+1.35	6	3342
10:51:17	43.70	43.75	43.75	+1.35	2	3336
10:51:17	43.70	43.75	43.75	+1.35	6	3334
10:51:15	43.70	43.75	43.75	+1.35	6	3328
10:50:57	43.70	43.75	43.75	+1.35	1	3322
10:50:57	43.70	43.80	43.80	+1.40	1	3321
10:50:56	43.70	43.80	43.80	+1.40	5	3320
10:50:43	43.70	43.75	43.75	+1.35	1	3315
10:50:26	43.75	43.80	43.75	+1.35	56	3314
10:50:26	43.85	43.90	43.80	+1.40	31	3258
10:50:26	43.85	43.90	43.85	+1.45	2	3227
10:50:01	43.85	43.90	43.85	+1.45	1	3225
10:49:46	43.80	43.85	43.85	+1.45	4	3224
10:49:35	43.80	43.85	43.85	+1.45	5	3220
10:49:35	43.80	43.85	43.80	+1.40	1	3215
10:49:00	43.80	43.85	43.85	+1.45	1	3214
10:48:49	43.80	43.85	43.85	+1.45	1	3213
10:48:42	43.80	43.85	43.85	+1.45	9	3212
10:48:14	43.75	43.85	43.85	+1.45	1	3203
10:48:12	43.75	43.80	43.80	+1.40	1	3202
10:48:08	43.75	43.80	43.85	+1.45	1	3201
10:48:08	43.75	43.80	43.80	+1.40	7	3200
10:47:58	43.75	43.80	43.80	+1.40	1	3193
10:47:34	43.75	43.80	43.80	+1.40	4	3192
10:47:06	43.80	43.85	43.80	+1.40	1	3188
10:47:06	43.80	43.85	43.80	+1.40	1	3187
10:46:46	43.80	43.85	43.80	+1.40	5	3186
10:46:27	43.80	43.85	43.80	+1.40	2	3181
10:46:08	43.80	43.85	43.85	+1.45	2	3179
10:45:51	43.80	43.85	43.85	+1.45	7	3177
10:45:29	43.80	43.85	43.80	+1.40	3	3170
10:44:53	43.85	43.90	43.85	+1.45	6	3167
10:44:31	43.85	43.90	43.90	+1.50	1	3161
10:44:20	43.80	43.85	43.85	+1.45	7	3160
10:44:19	43.80	43.85	43.80	+1.40	2	3153
10:44:15	43.80	43.85	43.85	+1.45	3	3151
10:44:11	43.80	43.85	43.85	+1.45	5	3148
10:43:59	43.75	43.80	43.80	+1.40	21	3143
10:43:30	43.70	43.75	43.75	+1.35	8	3122
10:42:39	43.70	43.75	43.70	+1.30	1	3114
10:42:07	43.75	43.80	43.75	+1.35	1	3113
10:41:28	43.80	43.85	43.80	+1.40	4	3112
10:41:21	43.80	43.85	43.80	+1.40	1	3108
10:41:16	43.80	43.85	43.80	+1.40	3	3107
10:41:12	43.80	43.85	43.80	+1.40	1	3104
10:41:11	43.80	43.85	43.80	+1.40	1	3103
10:41:05	43.80	43.85	43.80	+1.40	1	3102
10:40:34	43.80	43.85	43.80	+1.40	5	3101
10:40:00	43.85	43.90	43.85	+1.45	3	3096
10:39:50	43.85	43.90	43.85	+1.45	1	3093
10:39:33	43.85	43.90	43.90	+1.50	1	3092
10:39:23	43.85	43.90	43.90	+1.50	1	3091
10:39:14	43.90	43.95	43.90	+1.50	2	3090
10:39:02	43.90	43.95	43.90	+1.50	1	3088
10:38:53	43.90	43.95	43.95	+1.55	1	3087
10:38:49	43.90	43.95	43.95	+1.55	1	3086
10:38:49	43.90	43.95	43.95	+1.55	2	3085
10:38:49	43.90	43.95	43.95	+1.55	4	3083
10:38:49	43.95	44.00	43.95	+1.55	3	3079
10:38:48	43.90	43.95	43.95	+1.55	1	3076
10:38:43	43.95	44.00	43.95	+1.55	20	3075
10:38:42	43.95	44.00	43.95	+1.55	5	3055
10:38:36	43.95	44.00	44.00	+1.60	1	3050
10:38:28	43.95	44.00	43.95	+1.55	2	3049
10:38:27	43.95	44.00	43.95	+1.55	2	3047
10:38:12	43.95	44.00	43.95	+1.55	1	3045
10:37:55	43.95	44.00	44.00	+1.60	1	3044
10:37:48	43.95	44.00	43.95	+1.55	10	3043
10:37:47	43.95	44.00	43.95	+1.55	5	3033
10:37:42	43.95	44.00	43.95	+1.55	1	3028
10:37:41	43.95	44.00	44.00	+1.60	5	3027
10:37:35	43.95	44.00	44.00	+1.60	10	3022
10:37:32	43.95	44.00	43.95	+1.55	5	3012
10:37:26	43.95	44.00	43.95	+1.55	1	3007
10:37:24	43.95	44.00	44.00	+1.60	1	3006
10:37:23	43.95	44.00	43.95	+1.55	1	3005
10:37:22	43.95	44.00	44.00	+1.60	1	3004
10:37:18	43.95	44.00	43.95	+1.55	2	3003
10:37:14	43.85	43.95	44.00	+1.60	3	3001
10:37:14	43.85	43.95	43.95	+1.55	2	2998
10:37:12	43.80	43.95	43.95	+1.55	1	2996
10:37:12	43.80	43.95	43.95	+1.55	5	2995
10:37:11	43.80	43.95	43.95	+1.55	1	2990
10:37:10	43.90	43.95	43.80	+1.40	1	2989
10:37:10	43.90	43.95	43.90	+1.50	9	2988
10:37:08	43.90	43.95	43.95	+1.55	5	2979
10:37:03	43.90	43.95	43.95	+1.55	1	2974
10:36:55	43.90	43.95	43.95	+1.55	1	2973
10:36:54	43.90	43.95	43.95	+1.55	2	2972
10:36:53	43.90	43.95	43.90	+1.50	12	2970
10:36:53	43.90	43.95	43.95	+1.55	2	2958
10:36:50	43.90	43.95	43.95	+1.55	3	2956
10:36:47	43.90	43.95	43.95	+1.55	30	2953
10:36:23	43.90	43.95	43.95	+1.55	5	2923
10:36:23	43.90	43.95	43.90	+1.50	2	2918
10:36:18	43.85	43.90	43.90	+1.50	12	2916
10:36:16	43.85	43.90	43.90	+1.50	10	2904
10:36:07	43.85	43.90	43.90	+1.50	2	2894
10:36:07	43.85	43.90	43.90	+1.50	3	2892
10:36:04	43.85	43.90	43.90	+1.50	2	2889
10:36:03	43.85	43.90	43.90	+1.50	1	2887
10:36:03	43.85	43.90	43.90	+1.50	2	2886
10:36:03	43.85	43.90	43.90	+1.50	2	2884
10:36:03	43.85	43.90	43.90	+1.50	2	2882
10:36:03	43.85	43.90	43.90	+1.50	3	2880
10:36:03	43.85	43.90	43.90	+1.50	8	2877
10:36:03	43.80	43.85	43.85	+1.45	31	2869
10:35:58	43.70	43.80	43.80	+1.40	22	2838
10:35:48	43.75	43.80	43.75	+1.35	2	2816
10:35:42	43.75	43.80	43.80	+1.40	1	2814
10:35:25	43.75	43.80	43.75	+1.35	2	2813
10:35:14	43.75	43.80	43.80	+1.40	1	2811
10:35:14	43.75	43.80	43.80	+1.40	5	2810
10:35:00	43.75	43.80	43.80	+1.40	1	2805
10:34:56	43.75	43.80	43.75	+1.35	2	2804
10:34:56	43.75	43.80	43.75	+1.35	2	2802
10:34:56	43.70	43.75	43.75	+1.35	4	2800
10:34:46	43.75	43.80	43.75	+1.35	1	2796
10:34:30	43.75	43.80	43.75	+1.35	2	2795
10:34:24	43.75	43.80	43.75	+1.35	1	2793
10:34:18	43.75	43.80	43.75	+1.35	2	2792
10:34:05	43.75	43.80	43.75	+1.35	2	2790
10:33:52	43.75	43.80	43.75	+1.35	2	2788
10:33:46	43.75	43.80	43.75	+1.35	2	2786
10:33:45	43.75	43.80	43.80	+1.40	1	2784
10:33:31	43.75	43.80	43.80	+1.40	1	2783
10:33:23	43.75	43.80	43.75	+1.35	1	2782
10:33:23	43.75	43.80	43.75	+1.35	1	2781
10:32:57	43.75	43.80	43.75	+1.35	1	2780
10:32:48	43.75	43.80	43.75	+1.35	2	2779
10:32:37	43.75	43.80	43.75	+1.35	2	2777
10:32:32	43.75	43.80	43.75	+1.35	2	2775
10:32:19	43.75	43.80	43.75	+1.35	2	2773
10:32:04	43.75	43.80	43.75	+1.35	2	2771
10:32:04	43.75	43.80	43.75	+1.35	1	2769
10:31:58	43.75	43.80	43.75	+1.35	1	2768
10:31:45	43.75	43.80	43.70	+1.30	14	2767
10:31:45	43.75	43.80	43.75	+1.35	5	2753
10:31:45	43.75	43.80	43.75	+1.35	2	2748
10:31:34	43.75	43.80	43.75	+1.35	2	2746
10:31:29	43.75	43.80	43.75	+1.35	3	2744
10:31:26	43.75	43.80	43.75	+1.35	1	2741
10:31:00	43.75	43.80	43.80	+1.40	1	2740
10:30:40	43.75	43.80	43.80	+1.40	1	2739
10:29:58	43.80	43.85	43.80	+1.40	3	2738
10:29:55	43.80	43.85	43.80	+1.40	2	2735
10:29:51	43.80	43.85	43.80	+1.40	2	2733
10:29:47	43.80	43.85	43.85	+1.45	1	2731
10:29:32	43.80	43.85	43.80	+1.40	1	2730
10:29:26	43.80	43.85	43.80	+1.40	1	2729
10:29:19	43.80	43.85	43.80	+1.40	2	2728
10:29:17	43.80	43.85	43.85	+1.45	1	2726
10:29:14	43.80	43.85	43.85	+1.45	1	2725
10:29:10	43.80	43.85	43.85	+1.45	1	2724
10:29:08	43.80	43.85	43.85	+1.45	5	2723
10:29:07	43.80	43.85	43.80	+1.40	1	2718
10:29:07	43.80	43.85	43.80	+1.40	5	2717
10:29:02	43.80	43.85	43.85	+1.45	1	2712
10:29:02	43.80	43.85	43.85	+1.45	1	2711
10:29:01	43.80	43.85	43.85	+1.45	5	2710
10:29:00	43.80	43.85	43.85	+1.45	2	2705
10:28:58	43.80	43.85	43.85	+1.45	2	2703
10:28:57	43.80	43.85	43.85	+1.45	1	2701
10:28:54	43.80	43.85	43.85	+1.45	1	2700
10:28:53	43.80	43.85	43.85	+1.45	1	2699
10:28:50	43.80	43.85	43.85	+1.45	1	2698
10:28:49	43.80	43.85	43.85	+1.45	2	2697
10:28:48	43.80	43.85	43.85	+1.45	1	2695
10:28:44	43.80	43.85	43.85	+1.45	2	2694
10:28:38	43.75	43.85	43.85	+1.45	4	2692
10:28:38	43.75	43.80	43.85	+1.45	18	2688
10:28:38	43.75	43.80	43.80	+1.40	10	2670
10:28:37	43.75	43.80	43.80	+1.40	2	2660
10:28:34	43.75	43.80	43.80	+1.40	4	2658
10:28:34	43.75	43.80	43.80	+1.40	20	2654
10:28:33	43.75	43.80	43.80	+1.40	1	2634
10:28:26	43.75	43.80	43.80	+1.40	1	2633
10:28:11	43.70	43.75	43.75	+1.35	3	2632
10:27:53	43.70	43.75	43.75	+1.35	1	2629
10:27:53	43.70	43.75	43.75	+1.35	2	2628
10:27:52	43.70	43.75	43.75	+1.35	1	2626
10:27:51	43.70	43.75	43.75	+1.35	1	2625
10:27:48	43.70	43.75	43.75	+1.35	2	2624
10:27:45	43.70	43.75	43.75	+1.35	1	2622
10:27:40	43.70	43.75	43.75	+1.35	2	2621
10:27:33	43.70	43.75	43.75	+1.35	5	2619
10:27:32	43.70	43.75	43.75	+1.35	1	2614
10:27:24	43.70	43.75	43.75	+1.35	1	2613
10:27:23	43.70	43.75	43.75	+1.35	10	2612
10:27:20	43.70	43.75	43.75	+1.35	1	2602
10:27:17	43.70	43.75	43.75	+1.35	1	2601
10:27:14	43.70	43.75	43.70	+1.30	7	2600
10:26:49	43.70	43.75	43.75	+1.35	1	2593
10:26:48	43.70	43.75	43.70	+1.30	2	2592
10:26:42	43.70	43.75	43.75	+1.35	2	2590
10:26:09	43.65	43.70	43.70	+1.30	2	2588
10:26:07	43.65	43.70	43.70	+1.30	1	2586
10:26:03	43.65	43.70	43.70	+1.30	1	2585
10:25:52	43.60	43.65	43.65	+1.25	7	2584
10:25:47	43.60	43.65	43.65	+1.25	1	2577
10:25:25	43.60	43.65	43.60	+1.20	4	2576
10:25:24	43.60	43.65	43.65	+1.25	1	2572
10:25:19	43.60	43.65	43.65	+1.25	4	2571
10:25:12	43.60	43.65	43.65	+1.25	1	2567
10:25:02	43.55	43.60	43.60	+1.20	3	2566
10:25:02	43.55	43.60	43.60	+1.20	16	2563
10:25:02	43.50	43.60	43.60	+1.20	2	2547
10:24:56	43.50	43.55	43.55	+1.15	1	2545
10:24:54	43.50	43.55	43.55	+1.15	1	2544
10:24:50	43.50	43.55	43.55	+1.15	16	2543
10:24:50	43.50	43.55	43.55	+1.15	6	2527
10:24:04	43.45	43.50	43.50	+1.10	1	2521
10:24:00	43.45	43.55	43.55	+1.15	1	2520
10:23:48	43.45	43.55	43.55	+1.15	1	2519
10:23:42	43.45	43.55	43.55	+1.15	1	2518
10:23:15	43.45	43.50	43.50	+1.10	1	2517
10:23:14	43.45	43.55	43.55	+1.15	10	2516
10:23:05	43.45	43.55	43.55	+1.15	3	2506
10:23:03	43.45	43.50	43.50	+1.10	4	2503
10:22:54	43.45	43.50	43.50	+1.10	1	2499
10:22:33	43.40	43.55	43.55	+1.15	2	2498
10:22:33	43.40	43.55	43.55	+1.15	3	2496
10:22:29	43.40	43.55	43.55	+1.15	1	2493
10:22:29	43.40	43.50	43.50	+1.10	1	2492
10:22:29	43.40	43.55	43.55	+1.15	1	2491
10:22:23	43.40	43.50	43.50	+1.10	29	2490
10:22:21	43.40	43.50	43.50	+1.10	1	2461
10:22:17	43.40	43.50	43.50	+1.10	1	2460
10:22:15	43.40	43.50	43.50	+1.10	8	2459
10:22:10	43.35	43.45	43.45	+1.05	35	2451
10:22:10	43.35	43.45	43.45	+1.05	5	2416
10:22:08	43.35	43.40	43.40	+1.00	10	2411
10:22:00	43.40	43.45	43.40	+1.00	53	2401
10:21:53	43.40	43.45	43.45	+1.05	1	2348
10:21:29	43.40	43.45	43.45	+1.05	1	2347
10:21:28	43.40	43.45	43.45	+1.05	1	2346
10:21:15	43.40	43.45	43.45	+1.05	1	2345
10:20:02	43.40	43.45	43.45	+1.05	1	2344
10:19:40	43.40	43.45	43.45	+1.05	2	2343
10:19:09	43.40	43.45	43.45	+1.05	2	2341
10:18:48	43.40	43.45	43.45	+1.05	1	2339
10:18:26	43.40	43.45	43.40	+1.00	1	2338
10:18:08	43.40	43.45	43.45	+1.05	1	2337
10:17:35	43.40	43.45	43.45	+1.05	1	2336
10:16:34	43.35	43.45	43.45	+1.05	1	2335
10:16:22	43.35	43.45	43.45	+1.05	1	2334
10:16:02	43.35	43.45	43.45	+1.05	7	2333
10:16:00	43.35	43.40	43.40	+1.00	1	2326
10:16:00	43.35	43.45	43.45	+1.05	2	2325
10:15:50	43.35	43.40	43.40	+1.00	8	2323
10:15:09	43.35	43.40	43.40	+1.00	1	2315
10:14:55	43.35	43.40	43.40	+1.00	3	2314
10:14:37	43.40	43.45	43.40	+1.00	1	2311
10:14:36	43.40	43.45	43.40	+1.00	1	2310
10:14:25	43.40	43.45	43.40	+1.00	20	2309
10:14:16	43.40	43.45	43.40	+1.00	1	2289
10:14:15	43.40	43.45	43.40	+1.00	2	2288
10:14:14	43.40	43.45	43.40	+1.00	3	2286
10:13:57	43.40	43.45	43.45	+1.05	1	2283
10:13:55	43.35	43.40	43.40	+1.00	3	2282
10:13:51	43.40	43.45	43.40	+1.00	2	2279
10:13:51	43.40	43.45	43.40	+1.00	1	2277
10:13:38	43.40	43.45	43.40	+1.00	10	2276
10:13:12	43.40	43.45	43.40	+1.00	2	2266
10:12:43	43.40	43.45	43.45	+1.05	1	2264
10:12:30	43.40	43.45	43.45	+1.05	1	2263
10:12:03	43.35	43.45	43.45	+1.05	2	2262
10:11:29	43.35	43.45	43.45	+1.05	1	2260
10:11:22	43.35	43.40	43.40	+1.00	10	2259
10:11:22	43.35	43.40	43.40	+1.00	2	2249
10:10:23	43.35	43.40	43.35	+0.95	1	2247
10:10:22	43.30	43.35	43.35	+0.95	3	2246
10:10:22	43.30	43.35	43.35	+0.95	1	2243
10:10:16	43.30	43.35	43.35	+0.95	1	2242
10:09:53	43.30	43.35	43.35	+0.95	1	2241
10:09:36	43.35	43.40	43.35	+0.95	3	2240
10:09:12	43.30	43.35	43.35	+0.95	3	2237
10:09:03	43.30	43.40	43.40	+1.00	1	2234
10:08:59	43.30	43.35	43.35	+0.95	1	2233
10:08:56	43.30	43.35	43.30	+0.90	3	2232
10:07:50	43.30	43.35	43.35	+0.95	1	2229
10:07:28	43.30	43.35	43.35	+0.95	1	2228
10:06:51	43.30	43.35	43.35	+0.95	1	2227
10:06:37	43.30	43.35	43.35	+0.95	1	2226
10:06:34	43.30	43.35	43.35	+0.95	5	2225
10:06:33	43.30	43.35	43.30	+0.90	1	2220
10:05:36	43.25	43.30	43.30	+0.90	14	2219
10:05:30	43.25	43.30	43.25	+0.85	1	2205
10:05:26	43.25	43.30	43.25	+0.85	1	2204
10:05:24	43.25	43.30	43.30	+0.90	1	2203
10:04:56	43.20	43.25	43.25	+0.85	1	2202
10:04:38	43.25	43.30	43.25	+0.85	4	2201
10:04:32	43.20	43.25	43.25	+0.85	1	2197
10:04:26	43.20	43.25	43.25	+0.85	3	2196
10:04:25	43.20	43.25	43.25	+0.85	6	2193
10:04:14	43.20	43.25	43.20	+0.80	2	2187
10:04:11	43.20	43.25	43.25	+0.85	1	2185
10:03:35	43.20	43.25	43.25	+0.85	4	2184
10:03:29	43.20	43.25	43.25	+0.85	1	2180
10:03:18	43.20	43.25	43.25	+0.85	1	2179
10:02:57	43.20	43.30	43.30	+0.90	1	2178
10:02:33	43.20	43.25	43.25	+0.85	1	2177
10:02:19	43.20	43.25	43.25	+0.85	1	2176
10:02:19	43.20	43.25	43.20	+0.80	1	2175
10:01:44	43.15	43.20	43.20	+0.80	1	2174
10:01:32	43.15	43.20	43.20	+0.80	1	2173
10:01:17	43.15	43.20	43.15	+0.75	1	2172
10:01:11	43.15	43.20	43.15	+0.75	1	2171
10:00:32	43.10	43.15	43.15	+0.75	1	2170
10:00:31	43.10	43.15	43.15	+0.75	1	2169
10:00:06	43.05	43.10	43.10	+0.70	6	2168
10:00:06	43.05	43.10	43.10	+0.70	6	2162
10:00:01	43.05	43.10	43.05	+0.65	1	2156
09:59:40	43.05	43.10	43.05	+0.65	2	2155
09:59:35	43.05	43.10	43.05	+0.65	5	2153
09:59:34	43.05	43.10	43.10	+0.70	10	2148
09:59:28	43.05	43.10	43.05	+0.65	1	2138
09:59:27	43.05	43.10	43.05	+0.65	2	2137
09:59:26	43.05	43.10	43.05	+0.65	1	2135
09:59:26	43.05	43.10	43.05	+0.65	1	2134
09:59:25	43.05	43.10	43.05	+0.65	1	2133
09:59:18	43.05	43.10	43.10	+0.70	1	2132
09:59:01	43.05	43.10	43.05	+0.65	1	2131
09:58:51	43.05	43.10	43.10	+0.70	5	2130
09:58:50	43.05	43.10	43.10	+0.70	1	2125
09:58:49	43.10	43.15	43.10	+0.70	6	2124
09:58:41	43.05	43.10	43.10	+0.70	2	2118
09:58:41	43.05	43.10	43.10	+0.70	3	2116
09:58:31	43.05	43.10	43.10	+0.70	6	2113
09:58:05	43.05	43.15	43.15	+0.75	1	2107
09:57:39	43.05	43.10	43.10	+0.70	1	2106
09:57:36	43.05	43.10	43.10	+0.70	1	2105
09:57:26	43.05	43.10	43.10	+0.70	1	2104
09:57:13	43.05	43.10	43.10	+0.70	2	2103
09:56:52	43.05	43.10	43.10	+0.70	1	2101
09:56:34	43.05	43.10	43.05	+0.65	1	2100
09:56:24	43.05	43.10	43.05	+0.65	2	2099
09:56:23	43.05	43.10	43.10	+0.70	10	2097
09:56:15	43.05	43.10	43.05	+0.65	2	2087
09:56:12	43.00	43.10	43.00	+0.60	1	2085
09:56:05	43.10	43.15	43.10	+0.70	2	2084
09:56:01	43.00	43.20	43.00	+0.60	5	2082
09:55:57	43.15	43.20	43.15	+0.75	1	2077
09:55:45	43.00	43.20	43.00	+0.60	1	2076
09:55:43	43.00	43.20	43.00	+0.60	3	2075
09:55:43	43.00	43.20	43.00	+0.60	1	2072
09:55:39	43.00	43.15	43.15	+0.75	1	2071
09:55:34	43.05	43.20	43.05	+0.65	2	2070
09:55:27	43.10	43.20	43.10	+0.70	1	2068
09:54:25	43.05	43.20	43.20	+0.80	1	2067
09:54:20	43.10	43.20	43.05	+0.65	1	2066
09:54:20	43.10	43.20	43.10	+0.70	1	2065
09:54:20	43.10	43.20	43.10	+0.70	1	2064
09:54:20	43.20	43.25	43.20	+0.80	2	2063
09:54:15	43.20	43.25	43.20	+0.80	1	2061
09:54:15	43.20	43.25	43.20	+0.80	4	2060
09:54:08	43.20	43.25	43.25	+0.85	1	2056
09:53:34	43.20	43.25	43.25	+0.85	1	2055
09:53:31	43.20	43.25	43.25	+0.85	1	2054
09:53:12	43.20	43.25	43.25	+0.85	1	2053
09:52:47	43.25	43.35	43.25	+0.85	2	2052
09:52:31	43.25	43.35	43.25	+0.85	1	2050
09:52:08	43.35	43.40	43.20	+0.80	4	2049
09:52:08	43.35	43.40	43.25	+0.85	8	2045
09:52:08	43.35	43.40	43.30	+0.90	4	2037
09:52:08	43.35	43.40	43.35	+0.95	4	2033
09:51:59	43.30	43.40	43.40	+1.00	1	2029
09:51:59	43.30	43.40	43.40	+1.00	2	2028
09:51:57	43.35	43.40	43.35	+0.95	1	2026
09:51:53	43.30	43.35	43.35	+0.95	1	2025
09:51:30	43.25	43.30	43.30	+0.90	30	2024
09:51:28	43.25	43.30	43.25	+0.85	1	1994
09:51:27	43.15	43.25	43.25	+0.85	1	1993
09:51:24	43.20	43.25	43.20	+0.80	5	1992
09:51:24	43.20	43.25	43.25	+0.85	4	1987
09:50:46	43.20	43.25	43.25	+0.85	1	1983
09:50:35	43.25	43.30	43.25	+0.85	1	1982
09:50:35	43.25	43.30	43.25	+0.85	1	1981
09:50:24	43.25	43.30	43.25	+0.85	2	1980
09:50:24	43.25	43.30	43.25	+0.85	1	1978
09:49:33	43.25	43.30	43.30	+0.90	1	1977
09:49:33	43.25	43.30	43.30	+0.90	1	1976
09:49:02	43.30	43.35	43.30	+0.90	1	1975
09:48:59	43.30	43.35	43.30	+0.90	3	1974
09:48:41	43.30	43.40	43.30	+0.90	5	1971
09:48:39	43.30	43.35	43.35	+0.95	6	1966
09:48:20	43.30	43.45	43.45	+1.05	1	1960
09:48:18	43.35	43.45	43.35	+0.95	4	1959
09:48:18	43.35	43.45	43.35	+0.95	1	1955
09:48:04	43.35	43.45	43.35	+0.95	1	1954
09:47:53	43.30	43.35	43.35	+0.95	1	1953
09:47:33	43.30	43.35	43.35	+0.95	3	1952
09:47:07	43.30	43.45	43.45	+1.05	1	1949
09:47:02	43.35	43.45	43.35	+0.95	1	1948
09:46:50	43.35	43.40	43.40	+1.00	1	1947
09:46:46	43.40	43.45	43.40	+1.00	6	1946
09:46:46	43.40	43.45	43.40	+1.00	3	1940
09:46:42	43.40	43.45	43.40	+1.00	1	1937
09:46:41	43.40	43.45	43.40	+1.00	1	1936
09:46:19	43.40	43.45	43.40	+1.00	1	1935
09:45:54	43.40	43.50	43.50	+1.10	1	1934
09:45:09	43.40	43.45	43.50	+1.10	2	1933
09:45:09	43.40	43.45	43.45	+1.05	3	1931
09:44:56	43.45	43.50	43.45	+1.05	1	1928
09:44:56	43.45	43.50	43.45	+1.05	5	1927
09:44:49	43.45	43.50	43.45	+1.05	1	1922
09:44:40	43.45	43.50	43.50	+1.10	1	1921
09:44:31	43.45	43.50	43.50	+1.10	1	1920
09:44:18	43.40	43.50	43.50	+1.10	6	1919
09:44:12	43.40	43.50	43.50	+1.10	8	1913
09:44:12	43.45	43.50	43.45	+1.05	1	1905
09:44:12	43.55	43.60	43.50	+1.10	17	1904
09:44:12	43.55	43.60	43.55	+1.15	3	1887
09:44:05	43.50	43.55	43.55	+1.15	1	1884
09:44:04	43.50	43.55	43.55	+1.15	3	1883
09:43:50	43.50	43.55	43.55	+1.15	1	1880
09:43:36	43.50	43.55	43.55	+1.15	1	1879
09:43:30	43.50	43.55	43.55	+1.15	1	1878
09:43:27	43.50	43.55	43.55	+1.15	1	1877
09:43:17	43.50	43.55	43.50	+1.10	1	1876
09:43:04	43.50	43.55	43.55	+1.15	1	1875
09:43:04	43.55	43.60	43.55	+1.15	1	1874
09:42:48	43.55	43.60	43.55	+1.15	5	1873
09:42:46	43.55	43.60	43.60	+1.20	1	1868
09:42:36	43.55	43.60	43.55	+1.15	1	1867
09:42:27	43.55	43.60	43.60	+1.20	1	1866
09:42:17	43.50	43.55	43.55	+1.15	4	1865
09:42:17	43.45	43.50	43.50	+1.10	7	1861
09:42:14	43.45	43.50	43.50	+1.10	1	1854
09:42:14	43.45	43.50	43.50	+1.10	1	1853
09:42:10	43.45	43.50	43.50	+1.10	1	1852
09:41:52	43.45	43.50	43.45	+1.05	5	1851
09:41:23	43.40	43.45	43.45	+1.05	1	1846
09:41:01	43.40	43.50	43.50	+1.10	1	1845
09:40:53	43.40	43.45	43.45	+1.05	1	1844
09:40:40	43.40	43.45	43.45	+1.05	1	1843
09:40:40	43.40	43.45	43.45	+1.05	1	1842
09:40:21	43.40	43.50	43.40	+1.00	1	1841
09:40:18	43.40	43.50	43.40	+1.00	1	1840
09:40:13	43.40	43.50	43.40	+1.00	1	1839
09:40:13	43.40	43.45	43.45	+1.05	5	1838
09:40:13	43.30	43.40	43.40	+1.00	1	1833
09:39:54	43.30	43.40	43.40	+1.00	2	1832
09:39:48	43.30	43.40	43.40	+1.00	1	1830
09:39:41	43.30	43.35	43.35	+0.95	1	1829
09:39:41	43.30	43.35	43.30	+0.90	1	1828
09:39:30	43.25	43.30	43.30	+0.90	1	1827
09:39:30	43.25	43.30	43.25	+0.85	4	1826
09:39:20	43.25	43.35	43.35	+0.95	2	1822
09:39:20	43.25	43.35	43.35	+0.95	1	1820
09:38:44	43.20	43.35	43.35	+0.95	1	1819
09:38:44	43.40	43.45	43.40	+1.00	2	1818
09:38:44	43.15	43.35	43.40	+1.00	8	1816
09:38:44	43.15	43.35	43.35	+0.95	2	1808
09:38:35	43.15	43.35	43.35	+0.95	1	1806
09:38:35	43.15	43.35	43.35	+0.95	1	1805
09:38:33	43.20	43.35	43.20	+0.80	3	1804
09:38:27	43.20	43.35	43.35	+0.95	3	1801
09:38:23	43.30	43.35	43.20	+0.80	3	1798
09:38:23	43.30	43.35	43.25	+0.85	5	1795
09:38:23	43.30	43.35	43.30	+0.90	5	1790
09:38:10	43.35	43.40	43.35	+0.95	1	1785
09:37:56	43.35	43.40	43.35	+0.95	1	1784
09:37:48	43.40	43.45	43.40	+1.00	1	1783
09:37:28	43.30	43.45	43.45	+1.05	6	1782
09:37:22	43.30	43.40	43.40	+1.00	1	1776
09:37:17	43.35	43.50	43.35	+0.95	3	1775
09:37:12	43.40	43.45	43.40	+1.00	2	1772
09:37:06	43.35	43.40	43.40	+1.00	1	1770
09:37:05	43.35	43.40	43.40	+1.00	1	1769
09:36:52	43.35	43.50	43.50	+1.10	1	1768
09:36:42	43.40	43.50	43.35	+0.95	2	1767
09:36:42	43.40	43.50	43.40	+1.00	1	1765
09:36:42	43.40	43.50	43.40	+1.00	2	1764
09:36:42	43.45	43.55	43.45	+1.05	2	1762
09:36:42	43.50	43.55	43.50	+1.10	20	1760
09:36:41	43.55	43.60	43.55	+1.15	16	1740
09:36:26	43.55	43.60	43.60	+1.20	1	1724
09:36:09	43.55	43.65	43.65	+1.25	1	1723
09:36:00	43.60	43.70	43.60	+1.20	3	1722
09:35:54	43.65	43.70	43.65	+1.25	8	1719
09:35:39	43.65	43.75	43.75	+1.35	2	1711
09:35:35	43.70	43.75	43.70	+1.30	13	1709
09:35:33	43.75	43.80	43.75	+1.35	14	1696
09:35:26	43.75	43.80	43.80	+1.40	2	1682
09:35:17	43.80	43.85	43.80	+1.40	2	1680
09:35:12	43.80	43.85	43.80	+1.40	1	1678
09:35:09	43.80	43.85	43.80	+1.40	3	1677
09:35:04	43.75	43.80	43.80	+1.40	1	1674
09:35:02	43.75	43.80	43.80	+1.40	2	1673
09:35:02	43.75	43.80	43.80	+1.40	20	1671
09:34:57	43.75	43.80	43.80	+1.40	3	1651
09:34:55	43.75	43.80	43.80	+1.40	1	1648
09:34:51	43.75	43.80	43.80	+1.40	1	1647
09:34:41	43.75	43.80	43.80	+1.40	3	1646
09:34:39	43.75	43.80	43.80	+1.40	1	1643
09:34:11	43.70	43.80	43.80	+1.40	3	1642
09:34:11	43.70	43.80	43.80	+1.40	1	1639
09:34:08	43.70	43.80	43.80	+1.40	1	1638
09:34:05	43.70	43.80	43.80	+1.40	5	1637
09:34:05	43.70	43.80	43.80	+1.40	3	1632
09:34:04	43.75	43.80	43.75	+1.35	2	1629
09:33:59	43.70	43.80	43.80	+1.40	10	1627
09:33:59	43.75	43.80	43.75	+1.35	5	1617
09:33:55	43.75	43.80	43.80	+1.40	1	1612
09:33:49	43.75	43.80	43.80	+1.40	5	1611
09:33:42	43.70	43.80	43.80	+1.40	1	1606
09:33:39	43.70	43.75	43.75	+1.35	1	1605
09:33:35	43.70	43.75	43.70	+1.30	2	1604
09:33:15	43.70	43.80	43.70	+1.30	1	1602
09:33:14	43.70	43.80	43.80	+1.40	1	1601
09:33:12	43.70	43.80	43.80	+1.40	1	1600
09:33:11	43.75	43.80	43.75	+1.35	2	1599
09:33:00	43.70	43.80	43.80	+1.40	1	1597
09:32:56	43.70	43.80	43.80	+1.40	2	1596
09:32:48	43.65	43.85	43.85	+1.45	2	1594
09:32:46	43.80	43.85	43.80	+1.40	4	1592
09:32:45	43.80	43.85	43.80	+1.40	5	1588
09:32:42	43.80	43.85	43.80	+1.40	1	1583
09:32:39	43.80	43.85	43.80	+1.40	5	1582
09:32:35	43.80	43.85	43.80	+1.40	1	1577
09:32:35	43.75	43.80	43.80	+1.40	6	1576
09:32:35	43.75	43.80	43.80	+1.40	3	1570
09:32:35	43.75	43.80	43.80	+1.40	21	1567
09:32:35	43.75	43.80	43.80	+1.40	3	1546
09:32:34	43.70	43.75	43.75	+1.35	5	1543
09:32:34	43.70	43.75	43.75	+1.35	4	1538
09:32:34	43.70	43.75	43.75	+1.35	12	1534
09:32:34	43.70	43.75	43.75	+1.35	12	1522
09:32:34	43.70	43.75	43.75	+1.35	1	1510
09:32:33	43.65	43.70	43.70	+1.30	4	1509
09:32:30	43.65	43.70	43.70	+1.30	1	1505
09:32:30	43.65	43.70	43.70	+1.30	1	1504
09:32:29	43.65	43.70	43.70	+1.30	1	1503
09:32:27	43.65	43.70	43.70	+1.30	3	1502
09:32:27	43.65	43.70	43.70	+1.30	20	1499
09:32:20	43.65	43.70	43.70	+1.30	1	1479
09:32:18	43.65	43.70	43.70	+1.30	1	1478
09:32:06	43.65	43.70	43.70	+1.30	3	1477
09:32:05	43.65	43.70	43.70	+1.30	20	1474
09:32:03	43.65	43.70	43.70	+1.30	3	1454
09:31:47	43.60	43.70	43.70	+1.30	1	1451
09:31:46	43.60	43.70	43.70	+1.30	1	1450
09:31:35	43.60	43.70	43.70	+1.30	4	1449
09:31:35	43.60	43.70	43.70	+1.30	16	1445
09:31:35	43.60	43.70	43.70	+1.30	5	1429
09:31:34	43.60	43.70	43.70	+1.30	2	1424
09:31:34	43.60	43.70	43.70	+1.30	1	1422
09:31:34	43.60	43.70	43.70	+1.30	2	1421
09:31:34	43.60	43.65	43.65	+1.25	17	1419
09:31:29	43.55	43.60	43.60	+1.20	2	1402
09:31:27	43.55	43.60	43.55	+1.15	1	1400
09:31:27	43.55	43.60	43.60	+1.20	2	1399
09:31:27	43.60	43.65	43.60	+1.20	6	1397
09:31:17	43.55	43.60	43.60	+1.20	1	1391
09:31:17	43.55	43.60	43.60	+1.20	1	1390
09:31:14	43.55	43.60	43.60	+1.20	13	1389
09:31:00	43.55	43.60	43.55	+1.15	5	1376
09:30:58	43.55	43.60	43.55	+1.15	1	1371
09:30:47	43.50	43.60	43.60	+1.20	5	1370
09:30:44	43.55	43.60	43.50	+1.10	3	1365
09:30:44	43.55	43.60	43.55	+1.15	7	1362
09:30:17	43.60	43.65	43.60	+1.20	1	1355
09:30:15	43.55	43.60	43.60	+1.20	2	1354
09:30:12	43.60	43.65	43.60	+1.20	2	1352
09:30:09	43.60	43.65	43.60	+1.20	1	1350
09:30:03	43.60	43.65	43.60	+1.20	1	1349
09:30:02	43.60	43.65	43.60	+1.20	1	1348
09:29:59	43.60	43.65	43.60	+1.20	2	1347
09:29:58	43.60	43.65	43.65	+1.25	5	1345
09:29:50	43.60	43.65	43.60	+1.20	1	1340
09:29:37	43.60	43.65	43.65	+1.25	2	1339
09:29:36	43.60	43.65	43.65	+1.25	1	1337
09:29:26	43.60	43.65	43.65	+1.25	1	1336
09:29:19	43.65	43.70	43.65	+1.25	1	1335
09:29:18	43.65	43.70	43.65	+1.25	1	1334
09:29:18	43.60	43.65	43.65	+1.25	1	1333
09:29:17	43.60	43.65	43.65	+1.25	5	1332
09:29:14	43.60	43.65	43.65	+1.25	1	1327
09:29:04	43.60	43.65	43.65	+1.25	3	1326
09:29:00	43.60	43.65	43.60	+1.20	1	1323
09:28:53	43.60	43.65	43.65	+1.25	1	1322
09:28:46	43.60	43.65	43.65	+1.25	2	1321
09:28:25	43.60	43.65	43.65	+1.25	1	1319
09:28:22	43.60	43.65	43.65	+1.25	1	1318
09:28:21	43.60	43.65	43.65	+1.25	1	1317
09:28:03	43.60	43.65	43.65	+1.25	5	1316
09:28:03	43.60	43.65	43.65	+1.25	2	1311
09:27:53	43.60	43.65	43.65	+1.25	2	1309
09:27:50	43.60	43.65	43.60	+1.20	2	1307
09:27:47	43.60	43.65	43.60	+1.20	2	1305
09:27:45	43.60	43.65	43.60	+1.20	2	1303
09:27:42	43.60	43.65	43.65	+1.25	1	1301
09:27:38	43.60	43.65	43.65	+1.25	2	1300
09:27:38	43.60	43.65	43.65	+1.25	2	1298
09:27:35	43.60	43.65	43.65	+1.25	2	1296
09:27:34	43.60	43.65	43.65	+1.25	2	1294
09:27:34	43.60	43.65	43.65	+1.25	5	1292
09:27:21	43.60	43.65	43.60	+1.20	2	1287
09:27:19	43.60	43.65	43.60	+1.20	1	1285
09:27:09	43.60	43.65	43.60	+1.20	1	1284
09:26:59	43.55	43.65	43.65	+1.25	2	1283
09:26:58	43.65	43.70	43.55	+1.15	6	1281
09:26:58	43.65	43.70	43.65	+1.25	2	1275
09:26:56	43.65	43.70	43.65	+1.25	1	1273
09:26:55	43.55	43.65	43.65	+1.25	1	1272
09:26:54	43.60	43.65	43.60	+1.20	3	1271
09:26:54	43.60	43.65	43.65	+1.25	3	1268
09:26:51	43.60	43.65	43.65	+1.25	10	1265
09:26:48	43.60	43.65	43.60	+1.20	1	1255
09:26:41	43.60	43.65	43.60	+1.20	1	1254
09:26:36	43.60	43.65	43.60	+1.20	1	1253
09:26:35	43.60	43.65	43.60	+1.20	1	1252
09:26:35	43.60	43.65	43.60	+1.20	2	1251
09:26:26	43.60	43.65	43.60	+1.20	1	1249
09:26:19	43.55	43.60	43.60	+1.20	2	1248
09:26:19	43.55	43.60	43.60	+1.20	1	1246
09:26:19	43.55	43.60	43.60	+1.20	12	1245
09:26:16	43.55	43.60	43.60	+1.20	10	1233
09:26:15	43.55	43.60	43.55	+1.15	1	1223
09:26:11	43.50	43.55	43.55	+1.15	1	1222
09:26:11	43.50	43.55	43.55	+1.15	1	1221
09:26:09	43.50	43.55	43.55	+1.15	10	1220
09:26:02	43.50	43.55	43.55	+1.15	1	1210
09:25:44	43.50	43.55	43.55	+1.15	2	1209
09:25:42	43.50	43.55	43.55	+1.15	1	1207
09:25:37	43.50	43.55	43.55	+1.15	2	1206
09:25:33	43.50	43.55	43.55	+1.15	2	1204
09:25:28	43.50	43.55	43.50	+1.10	1	1202
09:25:24	43.55	43.60	43.55	+1.15	4	1201
09:25:23	43.55	43.60	43.55	+1.15	1	1197
09:25:22	43.55	43.60	43.60	+1.20	2	1196
09:25:17	43.55	43.60	43.60	+1.20	2	1194
09:25:06	43.55	43.60	43.55	+1.15	1	1192
09:25:01	43.55	43.60	43.55	+1.15	1	1191
09:25:01	43.55	43.60	43.55	+1.15	3	1190
09:24:51	43.55	43.60	43.55	+1.15	1	1187
09:24:50	43.55	43.60	43.60	+1.20	1	1186
09:24:44	43.55	43.60	43.60	+1.20	1	1185
09:24:44	43.55	43.60	43.55	+1.15	1	1184
09:24:43	43.55	43.60	43.55	+1.15	1	1183
09:24:34	43.50	43.55	43.60	+1.20	1	1182
09:24:34	43.50	43.55	43.55	+1.15	1	1181
09:24:34	43.50	43.55	43.55	+1.15	2	1180
09:24:31	43.50	43.55	43.55	+1.15	1	1178
09:24:30	43.50	43.55	43.50	+1.10	4	1177
09:24:30	43.50	43.55	43.50	+1.10	1	1173
09:24:29	43.50	43.55	43.55	+1.15	4	1172
09:24:29	43.50	43.55	43.55	+1.15	10	1168
09:24:29	43.45	43.50	43.50	+1.10	25	1158
09:24:27	43.45	43.50	43.50	+1.10	2	1133
09:24:22	43.45	43.50	43.50	+1.10	1	1131
09:24:20	43.45	43.50	43.45	+1.05	1	1130
09:24:19	43.45	43.50	43.50	+1.10	2	1129
09:24:18	43.45	43.50	43.50	+1.10	2	1127
09:24:18	43.45	43.50	43.50	+1.10	30	1125
09:24:15	43.45	43.50	43.50	+1.10	2	1095
09:24:15	43.45	43.50	43.45	+1.05	1	1093
09:24:14	43.45	43.50	43.50	+1.10	2	1092
09:24:12	43.45	43.50	43.50	+1.10	1	1090
09:24:12	43.45	43.50	43.50	+1.10	1	1089
09:24:09	43.45	43.50	43.50	+1.10	1	1088
09:24:07	43.45	43.50	43.50	+1.10	2	1087
09:24:01	43.45	43.50	43.50	+1.10	10	1085
09:23:55	43.45	43.50	43.45	+1.05	1	1075
09:23:55	43.45	43.50	43.50	+1.10	1	1074
09:23:53	43.45	43.50	43.50	+1.10	6	1073
09:23:53	43.45	43.50	43.50	+1.10	1	1067
09:23:50	43.45	43.50	43.45	+1.05	1	1066
09:23:45	43.45	43.50	43.45	+1.05	1	1065
09:23:44	43.45	43.50	43.45	+1.05	1	1064
09:23:44	43.40	43.45	43.45	+1.05	1	1063
09:23:44	43.40	43.45	43.45	+1.05	5	1062
09:23:42	43.40	43.45	43.45	+1.05	1	1057
09:23:42	43.40	43.45	43.45	+1.05	1	1056
09:23:41	43.40	43.45	43.45	+1.05	10	1055
09:23:39	43.40	43.45	43.45	+1.05	1	1045
09:23:37	43.40	43.45	43.45	+1.05	2	1044
09:23:33	43.40	43.45	43.45	+1.05	5	1042
09:23:29	43.40	43.45	43.40	+1.00	1	1037
09:23:28	43.40	43.45	43.40	+1.00	1	1036
09:23:28	43.35	43.40	43.40	+1.00	7	1035
09:23:25	43.35	43.40	43.40	+1.00	1	1028
09:23:24	43.35	43.40	43.40	+1.00	1	1027
09:23:22	43.35	43.40	43.40	+1.00	4	1026
09:23:12	43.35	43.40	43.40	+1.00	3	1022
09:23:09	43.35	43.40	43.35	+0.95	1	1019
09:23:09	43.35	43.40	43.40	+1.00	5	1018
09:23:07	43.30	43.35	43.35	+0.95	3	1013
09:23:06	43.30	43.35	43.35	+0.95	2	1010
09:23:03	43.30	43.35	43.35	+0.95	1	1008
09:23:00	43.30	43.35	43.30	+0.90	1	1007
09:22:58	43.25	43.35	43.35	+0.95	1	1006
09:22:58	43.25	43.30	43.30	+0.90	1	1005
09:22:58	43.25	43.30	43.30	+0.90	4	1004
09:22:58	43.25	43.30	43.30	+0.90	2	1000
09:22:55	43.25	43.30	43.30	+0.90	3	998
09:22:52	43.25	43.30	43.30	+0.90	3	995
09:22:52	43.25	43.30	43.30	+0.90	30	992
09:22:49	43.20	43.25	43.25	+0.85	1	962
09:22:48	43.20	43.25	43.25	+0.85	1	961
09:22:46	43.20	43.25	43.25	+0.85	3	960
09:22:46	43.20	43.25	43.25	+0.85	4	957
09:22:46	43.20	43.25	43.25	+0.85	4	953
09:22:46	43.20	43.25	43.25	+0.85	3	949
09:22:46	43.20	43.25	43.25	+0.85	3	946
09:22:45	43.20	43.25	43.25	+0.85	1	943
09:22:45	43.20	43.25	43.25	+0.85	1	942
09:22:43	43.20	43.25	43.25	+0.85	3	941
09:22:42	43.20	43.25	43.25	+0.85	6	938
09:22:41	43.20	43.25	43.25	+0.85	1	932
09:22:39	43.20	43.25	43.20	+0.80	1	931
09:22:30	43.15	43.20	43.20	+0.80	7	930
09:22:30	43.15	43.20	43.20	+0.80	2	923
09:22:30	43.15	43.20	43.20	+0.80	11	921
09:22:30	43.15	43.20	43.20	+0.80	14	910
09:22:30	43.10	43.15	43.15	+0.75	24	896
09:22:22	43.10	43.15	43.10	+0.70	4	872
09:22:20	43.10	43.15	43.15	+0.75	1	868
09:22:13	43.10	43.15	43.10	+0.70	1	867
09:21:55	43.05	43.10	43.10	+0.70	2	866
09:21:34	43.05	43.10	43.10	+0.70	2	864
09:21:34	43.05	43.10	43.10	+0.70	2	862
09:21:22	43.10	43.15	43.10	+0.70	1	860
09:21:19	43.10	43.15	43.10	+0.70	1	859
09:21:19	43.10	43.15	43.10	+0.70	3	858
09:21:18	43.10	43.15	43.10	+0.70	10	855
09:21:09	43.00	43.10	43.10	+0.70	10	845
09:21:07	43.05	43.10	43.05	+0.65	4	835
09:20:11	43.05	43.10	43.10	+0.70	1	831
09:20:08	43.05	43.10	43.10	+0.70	1	830
09:20:00	43.00	43.10	43.10	+0.70	5	829
09:19:49	43.00	43.10	43.10	+0.70	1	824
09:19:31	43.00	43.15	43.15	+0.75	1	823
09:19:30	43.00	43.15	43.00	+0.60	1	822
09:19:30	43.00	43.05	43.05	+0.65	2	821
09:19:29	43.10	43.15	43.05	+0.65	1	819
09:19:29	43.10	43.15	43.10	+0.70	1	818
09:19:28	43.10	43.15	43.05	+0.65	1	817
09:19:28	43.10	43.15	43.10	+0.70	4	816
09:19:22	43.05	43.10	43.10	+0.70	11	812
09:19:21	43.05	43.10	43.10	+0.70	18	801
09:19:14	43.05	43.10	43.05	+0.65	5	783
09:19:13	43.00	43.05	43.05	+0.65	4	778
09:19:06	42.95	43.00	43.05	+0.65	3	774
09:19:06	42.95	43.00	43.00	+0.60	2	771
09:19:00	42.95	43.00	43.00	+0.60	1	769
09:18:37	42.95	43.00	43.00	+0.60	1	768
09:18:26	42.95	43.05	43.05	+0.65	1	767
09:18:13	42.95	43.00	43.00	+0.60	1	766
09:17:57	42.95	43.05	42.95	+0.55	1	765
09:17:55	42.95	43.05	42.95	+0.55	1	764
09:17:55	42.95	43.05	42.95	+0.55	7	763
09:17:54	42.95	43.00	43.00	+0.60	1	756
09:17:43	42.95	43.00	42.95	+0.55	2	755
09:17:43	42.95	43.00	43.00	+0.60	1	753
09:17:41	42.95	43.00	43.00	+0.60	1	752
09:17:27	42.95	43.00	43.00	+0.60	1	751
09:17:27	42.95	43.00	43.00	+0.60	1	750
09:17:23	42.95	43.00	43.00	+0.60	2	749
09:16:38	43.00	43.10	43.00	+0.60	3	747
09:16:38	43.05	43.10	43.05	+0.65	1	744
09:16:34	43.05	43.10	43.05	+0.65	1	743
09:16:34	43.00	43.05	43.05	+0.65	1	742
09:16:29	43.00	43.05	43.05	+0.65	1	741
09:16:26	43.00	43.05	43.05	+0.65	1	740
09:16:14	43.05	43.10	43.05	+0.65	1	739
09:16:14	43.00	43.10	43.00	+0.60	1	738
09:16:04	42.95	43.00	43.00	+0.60	1	737
09:16:02	43.00	43.10	43.00	+0.60	1	736
09:15:58	43.00	43.05	43.05	+0.65	15	735
09:15:56	43.00	43.05	43.00	+0.60	1	720
09:15:41	43.00	43.05	43.00	+0.60	1	719
09:15:29	42.95	43.00	43.00	+0.60	20	718
09:15:25	42.95	43.00	43.00	+0.60	2	698
09:15:19	42.95	43.00	43.00	+0.60	1	696
09:14:54	42.90	42.95	42.95	+0.55	1	695
09:14:53	42.90	42.95	42.95	+0.55	2	694
09:14:50	42.90	42.95	42.90	+0.50	1	692
09:14:40	42.85	42.90	42.90	+0.50	10	691
09:14:40	42.85	42.90	42.90	+0.50	3	681
09:14:35	42.80	42.85	42.85	+0.45	7	678
09:14:25	42.80	42.85	42.85	+0.45	1	671
09:14:23	42.80	42.85	42.80	+0.40	1	670
09:14:16	42.80	42.85	42.80	+0.40	2	669
09:13:44	42.70	42.80	42.80	+0.40	1	667
09:13:40	42.70	42.75	42.75	+0.35	2	666
09:13:40	42.70	42.75	42.75	+0.35	2	664
09:13:22	42.70	42.75	42.70	+0.30	3	662
09:12:35	42.80	42.85	42.80	+0.40	1	659
09:12:31	42.80	42.85	42.80	+0.40	1	658
09:12:08	42.70	42.85	42.70	+0.30	1	657
09:12:07	42.70	42.85	42.70	+0.30	2	656
09:12:03	42.70	42.75	42.75	+0.35	2	654
09:11:56	42.75	42.85	42.70	+0.30	4	652
09:11:56	42.75	42.85	42.75	+0.35	2	648
09:11:45	42.70	42.85	42.70	+0.30	1	646
09:11:39	42.75	42.85	42.75	+0.35	2	645
09:11:20	42.70	42.75	42.75	+0.35	1	643
09:11:12	42.70	42.80	42.80	+0.40	5	642
09:11:12	42.70	42.80	42.80	+0.40	5	637
09:11:11	42.70	42.75	42.75	+0.35	2	632
09:11:08	42.65	42.70	42.70	+0.30	1	630
09:11:08	42.70	42.75	42.70	+0.30	4	629
09:11:08	42.70	42.75	42.75	+0.35	1	625
09:11:08	42.70	42.75	42.70	+0.30	10	624
09:11:06	42.70	42.75	42.70	+0.30	10	614
09:10:50	42.70	42.80	42.70	+0.30	1	604
09:10:48	42.75	42.80	42.75	+0.35	2	603
09:10:32	42.80	42.85	42.80	+0.40	11	601
09:10:03	42.85	42.90	42.85	+0.45	1	590
09:10:01	42.85	42.90	42.90	+0.50	1	589
09:10:01	42.85	42.90	42.85	+0.45	2	588
09:08:49	42.90	42.95	42.90	+0.50	1	586
09:08:41	42.90	42.95	42.90	+0.50	1	585
09:08:34	42.90	42.95	42.90	+0.50	6	584
09:08:23	42.95	43.00	42.95	+0.55	3	578
09:08:23	42.95	43.00	42.95	+0.55	5	575
09:07:46	42.95	43.05	42.95	+0.55	1	570
09:07:45	43.00	43.05	43.00	+0.60	1	569
09:07:45	43.00	43.05	43.00	+0.60	1	568
09:07:45	43.00	43.05	43.00	+0.60	1	567
09:07:45	43.00	43.05	43.00	+0.60	10	566
09:07:28	43.05	43.10	43.05	+0.65	3	556
09:07:25	43.10	43.15	43.10	+0.70	3	553
09:07:22	43.10	43.15	43.10	+0.70	1	550
09:07:08	43.15	43.20	43.15	+0.75	2	549
09:07:05	43.15	43.20	43.15	+0.75	1	547
09:06:49	43.15	43.20	43.15	+0.75	1	546
09:06:42	43.15	43.20	43.20	+0.80	1	545
09:06:42	43.15	43.20	43.15	+0.75	5	544
09:06:36	43.15	43.20	43.15	+0.75	1	539
09:06:33	43.15	43.20	43.15	+0.75	1	538
09:06:26	43.10	43.15	43.15	+0.75	3	537
09:06:23	43.10	43.15	43.10	+0.70	10	534
09:06:23	43.10	43.15	43.15	+0.75	5	524
09:06:16	43.10	43.15	43.15	+0.75	1	519
09:05:55	43.00	43.15	43.15	+0.75	1	518
09:05:55	43.00	43.10	43.15	+0.75	3	517
09:05:55	43.00	43.10	43.10	+0.70	2	514
09:05:42	43.05	43.10	43.10	+0.70	7	512
09:05:42	43.05	43.10	43.10	+0.70	4	505
09:05:40	43.00	43.05	43.05	+0.65	1	501
09:05:40	42.90	43.00	43.00	+0.60	4	500
09:05:39	42.90	43.00	43.00	+0.60	15	496
09:05:39	42.90	43.00	43.00	+0.60	3	481
09:05:37	42.90	42.95	42.95	+0.55	1	478
09:05:27	42.85	42.90	42.90	+0.50	1	477
09:05:25	42.85	42.95	42.95	+0.55	2	476
09:05:13	42.80	42.90	42.90	+0.50	21	474
09:05:13	42.80	42.85	42.85	+0.45	1	453
09:05:10	42.80	42.85	42.85	+0.45	1	452
09:05:09	42.85	42.90	42.80	+0.40	15	451
09:05:09	42.85	42.90	42.85	+0.45	3	436
09:04:59	42.80	42.85	42.85	+0.45	5	433
09:04:59	42.85	42.90	42.85	+0.45	1	428
09:04:53	42.85	42.90	42.85	+0.45	1	427
09:04:50	42.85	42.90	42.85	+0.45	1	426
09:04:50	42.85	42.90	42.90	+0.50	2	425
09:04:46	42.85	42.90	42.90	+0.50	1	423
09:04:44	42.85	42.90	42.85	+0.45	10	422
09:04:42	42.90	42.95	42.90	+0.50	2	412
09:04:41	42.90	42.95	42.95	+0.55	3	410
09:04:40	42.90	42.95	42.90	+0.50	1	407
09:04:38	42.90	42.95	42.95	+0.55	3	406
09:04:31	42.85	42.90	42.90	+0.50	2	403
09:04:26	42.85	42.90	42.85	+0.45	1	401
09:04:25	42.85	42.90	42.85	+0.45	1	400
09:04:16	42.90	42.95	42.90	+0.50	4	399
09:04:09	42.90	42.95	42.90	+0.50	1	395
09:03:59	42.95	43.00	42.95	+0.55	2	394
09:03:47	42.95	43.00	42.95	+0.55	1	392
09:03:45	42.95	43.00	43.00	+0.60	1	391
09:03:38	42.95	43.00	43.00	+0.60	5	390
09:03:36	42.95	43.00	43.00	+0.60	1	385
09:03:35	42.95	43.00	43.00	+0.60	2	384
09:03:30	42.95	43.00	43.00	+0.60	3	382
09:03:25	43.00	43.05	43.00	+0.60	10	379
09:03:19	43.00	43.05	43.00	+0.60	1	369
09:03:19	43.00	43.05	43.00	+0.60	1	368
09:03:18	43.00	43.05	43.05	+0.65	2	367
09:03:09	43.00	43.05	43.00	+0.60	2	365
09:03:09	43.00	43.05	43.00	+0.60	1	363
09:03:09	43.00	43.05	43.00	+0.60	1	362
09:03:04	43.00	43.05	43.00	+0.60	1	361
09:02:59	43.00	43.05	43.00	+0.60	5	360
09:02:54	43.00	43.05	43.05	+0.65	1	355
09:02:54	43.05	43.15	43.05	+0.65	1	354
09:02:48	43.10	43.20	43.10	+0.70	1	353
09:02:48	43.15	43.20	43.15	+0.75	5	352
09:02:46	43.05	43.20	43.20	+0.80	1	347
09:02:45	43.15	43.20	43.15	+0.75	9	346
09:02:43	43.15	43.20	43.15	+0.75	1	337
09:02:43	43.10	43.20	43.10	+0.70	2	336
09:02:43	43.15	43.20	43.15	+0.75	10	334
09:02:37	43.10	43.15	43.15	+0.75	5	324
09:02:37	43.05	43.10	43.10	+0.70	5	319
09:02:36	43.05	43.10	43.10	+0.70	4	314
09:02:36	43.00	43.05	43.05	+0.65	1	310
09:02:34	43.00	43.05	43.00	+0.60	5	309
09:02:33	43.00	43.05	43.00	+0.60	6	304
09:02:33	42.85	43.00	43.00	+0.60	2	298
09:02:30	42.80	42.90	42.90	+0.50	1	296
09:02:28	42.80	42.85	42.90	+0.50	3	295
09:02:28	42.80	42.85	42.85	+0.45	1	292
09:02:25	42.80	42.85	42.80	+0.40	1	291
09:02:20	42.80	43.10	43.10	+0.70	2	290
09:02:15	42.80	43.05	42.80	+0.40	1	288
09:02:15	42.85	43.10	42.80	+0.40	2	287
09:02:15	42.85	43.10	42.85	+0.45	5	285
09:02:14	42.90	43.10	42.90	+0.50	1	280
09:02:12	42.95	43.10	42.95	+0.55	1	279
09:02:07	42.95	43.00	43.00	+0.60	1	278
09:01:59	42.95	43.20	43.20	+0.80	2	277
09:01:58	42.95	43.20	42.95	+0.55	1	275
09:01:57	43.00	43.20	43.00	+0.60	4	274
09:01:57	43.00	43.20	43.00	+0.60	1	270
09:01:56	43.05	43.20	43.00	+0.60	7	269
09:01:56	43.05	43.20	43.05	+0.65	5	262
09:01:56	43.05	43.20	43.05	+0.65	7	257
09:01:28	43.20	43.40	43.20	+0.80	7	250
09:01:28	43.20	43.40	43.20	+0.80	5	243
09:01:28	43.25	43.40	43.25	+0.85	1	238
09:01:27	43.25	43.40	43.25	+0.85	1	237
09:01:27	43.30	43.40	43.30	+0.90	2	236
09:01:20	43.20	43.45	43.45	+1.05	2	234
09:01:15	43.25	43.45	43.25	+0.85	5	232
09:01:03	43.20	43.45	43.20	+0.80	1	227
09:01:02	43.25	43.50	43.25	+0.85	1	226
09:01:02	43.25	43.50	43.25	+0.85	1	225
09:01:01	43.30	43.50	43.30	+0.90	2	224
09:01:01	43.35	43.50	43.35	+0.95	23	222
09:01:01	43.40	43.50	43.40	+1.00	2	199
09:00:59	43.45	43.50	43.45	+1.05	7	197
09:00:59	43.45	43.50	43.45	+1.05	1	190
09:00:58	43.45	43.50	43.50	+1.10	5	189
09:00:55	43.45	43.50	43.50	+1.10	1	184
09:00:54	43.45	43.50	43.50	+1.10	1	183
09:00:54	43.45	43.50	43.50	+1.10	10	182
09:00:54	43.45	43.50	43.50	+1.10	1	172
09:00:51	43.40	43.45	43.45	+1.05	10	171
09:00:50	43.35	43.45	43.45	+1.05	1	161
09:00:50	43.40	43.45	43.40	+1.00	1	160
09:00:50	43.40	43.45	43.40	+1.00	1	159
09:00:49	43.40	43.45	43.45	+1.05	1	158
09:00:49	43.40	43.45	43.40	+1.00	1	157
09:00:49	43.35	43.40	43.40	+1.00	1	156
09:00:49	43.35	43.40	43.35	+0.95	1	155
09:00:48	43.35	43.40	43.35	+0.95	1	154
09:00:46	43.35	43.45	43.45	+1.05	5	153
09:00:45	43.40	43.45	43.40	+1.00	1	148
09:00:43	43.35	43.45	43.45	+1.05	3	147
09:00:42	43.35	43.45	43.35	+0.95	1	144
09:00:38	43.30	43.45	43.45	+1.05	1	143
09:00:38	43.30	43.45	43.45	+1.05	1	142
09:00:33	43.30	43.50	43.30	+0.90	1	141
09:00:32	43.45	43.50	43.45	+1.05	3	140
09:00:32	43.45	43.50	43.45	+1.05	5	137
09:00:32	43.30	43.45	43.45	+1.05	2	132
09:00:32	43.30	43.45	43.45	+1.05	1	130
09:00:30	43.30	43.45	43.45	+1.05	1	129
09:00:29	43.30	43.40	43.45	+1.05	6	128
09:00:29	43.30	43.40	43.40	+1.00	4	122
09:00:27	43.25	43.35	43.35	+0.95	1	118
09:00:26	43.25	43.30	43.30	+0.90	1	117
09:00:26	43.25	43.30	43.30	+0.90	1	116
09:00:25	43.25	43.30	43.30	+0.90	1	115
09:00:24	43.25	43.30	43.30	+0.90	1	114
09:00:24	43.25	43.30	43.30	+0.90	1	113
09:00:23	43.25	43.30	43.30	+0.90	1	112
09:00:23	43.25	43.30	43.30	+0.90	4	111
09:00:22	43.20	43.25	43.25	+0.85	18	107
09:00:21	43.20	43.25	43.25	+0.85	6	89
09:00:21	43.15	43.20	43.20	+0.80	13	83
09:00:18	43.15	43.20	43.20	+0.80	1	70
09:00:18	43.15	43.20	43.20	+0.80	4	69
09:00:18	43.15	43.20	43.15	+0.75	1	65
09:00:18	--	--	43.15	+0.75	64	64

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 3000點虛擬點數卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

PChome 購物儲值10, 000元

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

PChome 購物儲值50, 000元

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

MyCard 3290點虛擬點數卡

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

PChome 購物儲值30, 000元

全家1000元虛擬禮物卡

4月揪愛儲值-儲值5, 000元送50加碼金

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

友達：身為用電大戶透過節電抵...

三大法人買超台股400.08億元

我的自選股

即時重大訊息

‧力拚資產活化新壽今年3度決議...
‧台股大漲 3月證券劃撥存款餘額3...
‧【美股盤後】☆

加密貨幣

比特幣BTC	64101.49	-2,305.78	-3.47%
以太幣ETH	3132.18	-87.73	-2.72%
瑞波幣XRP	0.531999	-0.01	-2.41%
比特幣現金BCH	483.73	-21.71	-4.29%
萊特幣LTC	84.21	-0.90	-1.06%
卡達幣ADA	0.479091	-0.02	-4.22%
波場幣TRX	0.113666	0.00	0.35%
恆星幣XLM	0.115397	0.00	-1.71%

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。