PChome
(登入)

最新[公告] 合富-KY:代子公司合富中國、合康醫管、合璽醫療、合康生物公告累計取得單位大額存單達公告標準熱門[公告] 榮科:代母公司李長榮化學工業股份有限公司依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款公告

更新報價

茂　矽 (2342) 半導體業上市

42.60 ▼-0.05 -0.12% 1.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	3,284	42.55	37	42.65	39	43.05	43.65	42.50	42.65

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	42.55	42.65	42.60	-0.05	18	3284
13:30:00	42.60	42.65	42.60	-0.05	131	3266
13:24:38	42.55	42.60	42.55	-0.10	1	3135
13:24:30	42.55	42.60	42.55	-0.10	1	3134
13:24:29	42.55	42.60	42.60	-0.05	1	3133
13:24:26	42.55	42.60	42.60	-0.05	1	3132
13:24:25	42.55	42.60	42.55	-0.10	3	3131
13:24:00	42.55	42.60	42.65	0	1	3128
13:24:00	42.55	42.60	42.60	-0.05	8	3127
13:23:23	42.60	42.65	42.55	-0.10	5	3119
13:23:23	42.60	42.65	42.60	-0.05	1	3114
13:23:08	42.60	42.65	42.65	0	1	3113
13:23:06	42.60	42.65	42.60	-0.05	1	3112
13:23:00	42.55	42.60	42.65	0	2	3111
13:23:00	42.55	42.60	42.60	-0.05	7	3109
13:22:54	42.55	42.60	42.55	-0.10	2	3102
13:22:51	42.55	42.60	42.60	-0.05	1	3100
13:22:37	42.55	42.60	42.60	-0.05	1	3099
13:22:35	42.55	42.60	42.60	-0.05	1	3098
13:22:24	42.55	42.60	42.60	-0.05	10	3097
13:22:18	42.55	42.60	42.55	-0.10	2	3087
13:22:15	42.55	42.60	42.60	-0.05	10	3085
13:22:03	42.55	42.60	42.55	-0.10	1	3075
13:21:51	42.55	42.60	42.55	-0.10	1	3074
13:21:42	42.55	42.60	42.60	-0.05	1	3073
13:21:42	42.55	42.60	42.60	-0.05	1	3072
13:21:40	42.55	42.60	42.60	-0.05	2	3071
13:21:32	42.60	42.65	42.60	-0.05	1	3069
13:21:19	42.60	42.65	42.60	-0.05	2	3068
13:21:14	42.60	42.65	42.60	-0.05	1	3066
13:20:42	42.60	42.65	42.60	-0.05	1	3065
13:20:39	42.60	42.65	42.60	-0.05	2	3064
13:20:33	42.60	42.65	42.60	-0.05	1	3062
13:20:17	42.60	42.65	42.60	-0.05	1	3061
13:20:14	42.60	42.65	42.65	0	1	3060
13:20:09	42.60	42.65	42.60	-0.05	3	3059
13:19:49	42.60	42.65	42.60	-0.05	1	3056
13:19:38	42.60	42.65	42.65	0	1	3055
13:19:23	42.60	42.65	42.65	0	1	3054
13:19:11	42.60	42.65	42.60	-0.05	3	3053
13:19:02	42.60	42.65	42.65	0	21	3050
13:19:00	42.60	42.65	42.60	-0.05	1	3029
13:18:33	42.60	42.65	42.60	-0.05	2	3028
13:18:24	42.60	42.65	42.60	-0.05	2	3026
13:17:37	42.60	42.65	42.60	-0.05	1	3024
13:16:33	42.60	42.65	42.60	-0.05	1	3023
13:16:27	42.60	42.65	42.60	-0.05	5	3022
13:16:19	42.60	42.65	42.60	-0.05	2	3017
13:16:04	42.60	42.65	42.60	-0.05	1	3015
13:15:56	42.55	42.60	42.60	-0.05	1	3014
13:15:51	42.55	42.60	42.60	-0.05	1	3013
13:15:50	42.55	42.60	42.60	-0.05	10	3012
13:15:47	42.55	42.60	42.60	-0.05	10	3002
13:15:07	42.55	42.60	42.60	-0.05	1	2992
13:15:03	42.55	42.60	42.60	-0.05	1	2991
13:15:01	42.55	42.60	42.55	-0.10	1	2990
13:15:01	42.55	42.60	42.60	-0.05	1	2989
13:15:01	42.55	42.60	42.60	-0.05	1	2988
13:15:01	42.55	42.60	42.55	-0.10	1	2987
13:14:56	42.50	42.55	42.55	-0.10	2	2986
13:14:48	42.50	42.55	42.55	-0.10	1	2984
13:14:42	42.55	42.60	42.55	-0.10	5	2983
13:14:21	42.50	42.55	42.55	-0.10	5	2978
13:14:17	42.55	42.60	42.55	-0.10	1	2973
13:14:10	42.55	42.60	42.55	-0.10	6	2972
13:14:07	42.55	42.60	42.55	-0.10	4	2966
13:14:06	42.55	42.60	42.60	-0.05	2	2962
13:14:03	42.55	42.60	42.55	-0.10	1	2960
13:13:52	42.55	42.60	42.55	-0.10	3	2959
13:13:36	42.55	42.60	42.55	-0.10	1	2956
13:13:27	42.55	42.60	42.55	-0.10	2	2955
13:13:22	42.55	42.60	42.55	-0.10	3	2953
13:13:20	42.55	42.60	42.55	-0.10	2	2950
13:13:12	42.55	42.60	42.60	-0.05	1	2948
13:13:00	42.55	42.60	42.55	-0.10	1	2947
13:12:44	42.55	42.60	42.60	-0.05	1	2946
13:12:40	42.55	42.60	42.55	-0.10	4	2945
13:12:18	42.55	42.60	42.60	-0.05	1	2941
13:12:12	42.55	42.60	42.55	-0.10	1	2940
13:12:01	42.55	42.60	42.55	-0.10	10	2939
13:12:01	42.55	42.60	42.60	-0.05	1	2929
13:11:58	42.55	42.60	42.60	-0.05	1	2928
13:11:57	42.55	42.60	42.60	-0.05	1	2927
13:11:54	42.55	42.60	42.60	-0.05	1	2926
13:11:20	42.55	42.60	42.60	-0.05	1	2925
13:11:20	42.55	42.60	42.55	-0.10	2	2924
13:11:18	42.55	42.60	42.55	-0.10	2	2922
13:10:50	42.55	42.60	42.60	-0.05	1	2920
13:10:42	42.55	42.60	42.60	-0.05	1	2919
13:10:39	42.55	42.60	42.55	-0.10	1	2918
13:10:27	42.55	42.60	42.60	-0.05	1	2917
13:10:17	42.55	42.60	42.60	-0.05	1	2916
13:10:11	42.55	42.60	42.60	-0.05	1	2915
13:10:05	42.60	42.65	42.60	-0.05	3	2914
13:09:59	42.60	42.65	42.60	-0.05	1	2911
13:09:33	42.60	42.65	42.60	-0.05	1	2910
13:08:07	42.60	42.65	42.60	-0.05	5	2909
13:07:54	42.60	42.65	42.60	-0.05	1	2904
13:07:53	42.60	42.65	42.65	0	1	2903
13:07:52	42.60	42.65	42.60	-0.05	1	2902
13:07:49	42.60	42.65	42.65	0	1	2901
13:07:33	42.60	42.65	42.60	-0.05	1	2900
13:06:27	42.60	42.65	42.60	-0.05	5	2899
13:05:49	42.60	42.65	42.60	-0.05	1	2894
13:05:05	42.55	42.60	42.60	-0.05	1	2893
13:04:45	42.60	42.65	42.65	0	1	2892
13:04:18	42.55	42.60	42.60	-0.05	5	2891
13:03:48	42.55	42.60	42.55	-0.10	2	2886
13:03:29	42.55	42.60	42.55	-0.10	1	2884
13:03:27	42.55	42.60	42.60	-0.05	2	2883
13:03:27	42.55	42.60	42.60	-0.05	2	2881
13:03:15	42.55	42.60	42.55	-0.10	1	2879
13:03:12	42.55	42.60	42.55	-0.10	1	2878
13:02:57	42.50	42.60	42.50	-0.15	1	2877
13:02:56	42.55	42.60	42.55	-0.10	1	2876
13:02:56	42.55	42.60	42.55	-0.10	5	2875
13:02:52	42.55	42.60	42.55	-0.10	3	2870
13:02:47	42.55	42.60	42.55	-0.10	2	2867
13:02:47	42.55	42.60	42.55	-0.10	1	2865
13:02:42	42.55	42.60	42.55	-0.10	1	2864
13:02:41	42.55	42.60	42.55	-0.10	1	2863
13:02:32	42.55	42.60	42.55	-0.10	2	2862
13:02:23	42.55	42.60	42.60	-0.05	1	2860
13:02:04	42.55	42.60	42.55	-0.10	2	2859
13:02:03	42.55	42.60	42.55	-0.10	1	2857
13:02:03	42.55	42.60	42.55	-0.10	2	2856
13:01:55	42.50	42.60	42.50	-0.15	1	2854
13:01:53	42.55	42.60	42.55	-0.10	17	2853
13:01:50	42.55	42.60	42.55	-0.10	1	2836
13:01:42	42.55	42.60	42.55	-0.10	7	2835
13:01:42	42.55	42.60	42.55	-0.10	20	2828
13:01:04	42.60	42.65	42.60	-0.05	11	2808
13:01:04	42.60	42.65	42.60	-0.05	16	2797
13:01:00	42.60	42.65	42.60	-0.05	3	2781
13:00:58	42.60	42.65	42.60	-0.05	2	2778
13:00:46	42.60	42.65	42.60	-0.05	2	2776
13:00:45	42.60	42.65	42.60	-0.05	2	2774
13:00:28	42.60	42.65	42.60	-0.05	1	2772
13:00:22	42.60	42.65	42.65	0	1	2771
12:58:53	42.65	42.70	42.65	0	9	2770
12:58:14	42.65	42.70	42.65	0	3	2761
12:58:04	42.65	42.70	42.65	0	2	2758
12:57:52	42.65	42.70	42.65	0	1	2756
12:57:25	42.65	42.70	42.65	0	1	2755
12:57:12	42.65	42.70	42.65	0	2	2754
12:56:49	42.65	42.70	42.65	0	2	2752
12:55:36	42.60	42.65	42.65	0	1	2750
12:55:11	42.65	42.70	42.65	0	2	2749
12:55:04	42.65	42.70	42.65	0	2	2747
12:54:47	42.60	42.65	42.65	0	2	2745
12:54:32	42.60	42.65	42.65	0	4	2743
12:53:22	42.60	42.65	42.65	0	1	2739
12:53:16	42.60	42.65	42.60	-0.05	1	2738
12:52:32	42.60	42.65	42.65	0	1	2737
12:51:57	42.65	42.70	42.65	0	1	2736
12:51:57	42.65	42.70	42.65	0	2	2735
12:50:45	42.65	42.70	42.70	+0.05	1	2733
12:50:19	42.65	42.70	42.65	0	1	2732
12:49:28	42.70	42.75	42.70	+0.05	3	2731
12:49:28	42.70	42.75	42.70	+0.05	10	2728
12:49:07	42.70	42.75	42.70	+0.05	1	2718
12:48:27	42.70	42.75	42.70	+0.05	2	2717
12:48:10	42.70	42.75	42.70	+0.05	2	2715
12:48:02	42.70	42.75	42.70	+0.05	1	2713
12:47:57	42.70	42.75	42.75	+0.10	3	2712
12:47:56	42.70	42.75	42.70	+0.05	3	2709
12:42:02	42.75	42.80	42.75	+0.10	2	2706
12:42:02	42.75	42.80	42.75	+0.10	3	2704
12:42:01	42.75	42.85	42.75	+0.10	8	2701
12:41:44	42.75	42.85	42.75	+0.10	1	2693
12:41:25	42.80	42.85	42.80	+0.15	1	2692
12:41:16	42.80	42.85	42.80	+0.15	2	2691
12:40:23	42.80	42.85	42.85	+0.20	1	2689
12:40:22	42.80	42.85	42.85	+0.20	3	2688
12:39:26	42.75	42.85	42.85	+0.20	1	2685
12:39:26	42.80	42.85	42.80	+0.15	2	2684
12:39:05	42.80	42.85	42.80	+0.15	2	2682
12:39:05	42.75	42.80	42.80	+0.15	1	2680
12:38:32	42.75	42.80	42.80	+0.15	1	2679
12:37:35	42.75	42.80	42.80	+0.15	1	2678
12:37:17	42.75	42.80	42.75	+0.10	1	2677
12:36:09	42.75	42.80	42.80	+0.15	1	2676
12:35:22	42.75	42.85	42.75	+0.10	1	2675
12:35:08	42.75	42.85	42.85	+0.20	1	2674
12:34:15	42.75	42.80	42.80	+0.15	2	2673
12:33:43	42.75	42.80	42.80	+0.15	1	2671
12:33:40	42.75	42.80	42.80	+0.15	1	2670
12:33:12	42.75	42.80	42.80	+0.15	1	2669
12:31:21	42.75	42.80	42.80	+0.15	1	2668
12:30:54	42.70	42.75	42.75	+0.10	5	2667
12:30:08	42.65	42.70	42.70	+0.05	8	2662
12:30:08	42.65	42.70	42.65	0	2	2654
12:28:50	42.65	42.70	42.70	+0.05	1	2652
12:28:34	42.65	42.70	42.65	0	1	2651
12:28:33	42.65	42.70	42.70	+0.05	1	2650
12:28:28	42.65	42.70	42.65	0	5	2649
12:28:27	42.65	42.70	42.65	0	1	2644
12:27:37	42.65	42.70	42.65	0	1	2643
12:27:32	42.65	42.70	42.65	0	1	2642
12:26:12	42.65	42.70	42.65	0	1	2641
12:25:46	42.65	42.70	42.65	0	1	2640
12:25:17	42.70	42.75	42.70	+0.05	1	2639
12:24:28	42.70	42.75	42.70	+0.05	2	2638
12:23:57	42.70	42.75	42.70	+0.05	3	2636
12:23:50	42.70	42.75	42.70	+0.05	2	2633
12:23:42	42.70	42.75	42.70	+0.05	2	2631
12:23:32	42.70	42.75	42.70	+0.05	2	2629
12:23:21	42.70	42.75	42.70	+0.05	2	2627
12:23:21	42.70	42.75	42.70	+0.05	1	2625
12:22:46	42.65	42.70	42.70	+0.05	9	2624
12:22:16	42.60	42.65	42.65	0	2	2615
12:20:53	42.60	42.65	42.65	0	1	2613
12:20:32	42.60	42.65	42.65	0	1	2612
12:20:24	42.60	42.65	42.60	-0.05	1	2611
12:19:40	42.55	42.65	42.65	0	2	2610
12:19:37	42.55	42.70	42.70	+0.05	4	2608
12:19:18	42.55	42.70	42.55	-0.10	2	2604
12:19:12	42.60	42.70	42.55	-0.10	2	2602
12:19:12	42.60	42.70	42.60	-0.05	1	2600
12:19:07	42.60	42.70	42.55	-0.10	18	2599
12:19:07	42.60	42.70	42.60	-0.05	12	2581
12:19:02	42.60	42.65	42.65	0	7	2569
12:19:00	42.60	42.65	42.60	-0.05	2	2562
12:18:23	42.60	42.70	42.60	-0.05	1	2560
12:17:01	42.55	42.70	42.55	-0.10	5	2559
12:16:53	42.60	42.70	42.55	-0.10	5	2554
12:16:53	42.60	42.70	42.60	-0.05	8	2549
12:16:52	42.60	42.70	42.60	-0.05	1	2541
12:16:49	42.60	42.70	42.60	-0.05	1	2540
12:16:44	42.60	42.70	42.55	-0.10	5	2539
12:16:44	42.60	42.70	42.60	-0.05	25	2534
12:16:12	42.60	42.70	42.60	-0.05	1	2509
12:16:11	42.60	42.70	42.60	-0.05	1	2508
12:16:05	42.60	42.80	42.60	-0.05	3	2507
12:16:04	42.60	42.80	42.60	-0.05	1	2504
12:15:31	42.60	42.85	42.55	-0.10	3	2503
12:15:31	42.60	42.85	42.60	-0.05	1	2500
12:15:31	42.80	42.90	42.60	-0.05	16	2499
12:15:31	42.80	42.90	42.65	0	33	2483
12:15:31	42.80	42.90	42.70	+0.05	24	2450
12:15:31	42.80	42.90	42.75	+0.10	14	2426
12:15:31	42.80	42.90	42.80	+0.15	13	2412
12:15:31	42.85	42.90	42.85	+0.20	1	2399
12:15:26	42.85	42.90	42.85	+0.20	10	2398
12:14:50	42.80	42.85	42.85	+0.20	3	2388
12:13:36	42.80	42.85	42.80	+0.15	2	2385
12:11:39	42.80	42.85	42.80	+0.15	3	2383
12:06:47	42.85	42.90	42.85	+0.20	2	2380
12:03:12	42.80	42.85	42.85	+0.20	1	2378
12:02:45	42.80	42.85	42.85	+0.20	1	2377
12:01:32	42.80	42.85	42.80	+0.15	1	2376
11:59:10	42.80	42.90	42.80	+0.15	1	2375
11:58:53	42.80	42.90	42.80	+0.15	1	2374
11:58:39	42.80	42.90	42.90	+0.25	2	2373
11:58:39	42.85	42.90	42.80	+0.15	15	2371
11:58:39	42.85	42.90	42.85	+0.20	5	2356
11:52:57	42.85	42.90	42.85	+0.20	3	2351
11:52:44	42.85	42.90	42.85	+0.20	2	2348
11:52:22	42.85	42.90	42.90	+0.25	1	2346
11:50:24	42.80	42.85	42.85	+0.20	1	2345
11:49:53	42.85	42.90	42.85	+0.20	2	2344
11:49:28	42.85	42.90	42.85	+0.20	1	2342
11:42:41	42.80	42.85	42.85	+0.20	1	2341
11:40:51	42.80	42.85	42.85	+0.20	1	2340
11:38:56	42.80	42.85	42.85	+0.20	1	2339
11:37:27	42.80	42.85	42.80	+0.15	1	2338
11:37:14	42.85	42.95	42.85	+0.20	2	2337
11:37:11	42.85	42.95	42.85	+0.20	4	2335
11:37:09	42.85	42.95	42.85	+0.20	1	2331
11:36:02	42.85	42.95	42.85	+0.20	1	2330
11:34:21	42.90	42.95	42.85	+0.20	1	2329
11:34:21	42.90	42.95	42.90	+0.25	9	2328
11:33:36	42.90	42.95	42.95	+0.30	6	2319
11:32:52	42.90	42.95	42.95	+0.30	2	2313
11:31:48	42.90	42.95	42.95	+0.30	1	2311
11:31:07	42.90	42.95	42.95	+0.30	1	2310
11:27:35	42.90	42.95	42.95	+0.30	1	2309
11:25:42	42.90	42.95	42.95	+0.30	2	2308
11:23:55	42.95	43.00	42.95	+0.30	3	2306
11:23:55	42.95	43.00	42.95	+0.30	1	2303
11:22:52	42.95	43.00	42.95	+0.30	1	2302
11:22:34	42.95	43.00	42.95	+0.30	2	2301
11:22:14	42.95	43.05	42.95	+0.30	1	2299
11:22:05	43.00	43.05	43.00	+0.35	3	2298
11:21:58	43.00	43.05	43.00	+0.35	1	2295
11:20:48	43.00	43.05	43.00	+0.35	5	2294
11:20:31	43.00	43.05	43.00	+0.35	5	2289
11:19:27	43.00	43.05	43.00	+0.35	2	2284
11:19:17	43.00	43.05	43.00	+0.35	3	2282
11:18:41	43.05	43.10	43.05	+0.40	1	2279
11:18:25	43.05	43.10	43.05	+0.40	1	2278
11:18:05	43.00	43.05	43.05	+0.40	1	2277
11:13:39	43.00	43.05	43.05	+0.40	1	2276
11:10:56	43.00	43.05	43.05	+0.40	2	2275
11:09:48	43.00	43.05	43.05	+0.40	1	2273
11:08:42	43.05	43.10	43.05	+0.40	5	2272
11:08:18	43.00	43.10	43.00	+0.35	3	2267
11:08:01	43.05	43.10	43.05	+0.40	14	2264
11:07:32	43.05	43.10	43.10	+0.45	1	2250
11:07:31	43.10	43.15	43.10	+0.45	18	2249
11:07:31	43.10	43.15	43.10	+0.45	2	2231
11:07:18	43.10	43.15	43.10	+0.45	3	2229
11:06:53	43.10	43.15	43.10	+0.45	1	2226
11:05:29	43.10	43.15	43.10	+0.45	5	2225
11:04:01	43.10	43.15	43.15	+0.50	2	2220
11:03:53	43.10	43.15	43.10	+0.45	2	2218
11:03:53	43.10	43.15	43.10	+0.45	2	2216
11:03:24	43.15	43.20	43.15	+0.50	18	2214
11:03:17	43.15	43.20	43.15	+0.50	1	2196
11:03:02	43.15	43.20	43.15	+0.50	1	2195
11:02:13	43.10	43.15	43.15	+0.50	5	2194
10:58:21	43.10	43.15	43.15	+0.50	1	2189
10:57:55	43.10	43.15	43.10	+0.45	2	2188
10:57:42	43.10	43.15	43.10	+0.45	1	2186
10:57:19	43.10	43.15	43.10	+0.45	1	2185
10:56:52	43.10	43.20	43.10	+0.45	2	2184
10:56:48	43.10	43.15	43.10	+0.45	1	2182
10:56:23	43.10	43.15	43.15	+0.50	1	2181
10:56:06	43.10	43.15	43.15	+0.50	1	2180
10:56:03	43.10	43.15	43.15	+0.50	1	2179
10:55:43	43.15	43.20	43.15	+0.50	2	2178
10:55:31	43.15	43.20	43.15	+0.50	2	2176
10:55:30	43.15	43.20	43.15	+0.50	1	2174
10:54:57	43.10	43.20	43.10	+0.45	11	2173
10:54:52	43.10	43.20	43.10	+0.45	1	2162
10:52:47	43.10	43.15	43.15	+0.50	1	2161
10:52:04	43.10	43.15	43.15	+0.50	5	2160
10:51:52	43.10	43.15	43.10	+0.45	1	2155
10:51:14	43.15	43.20	43.15	+0.50	2	2154
10:49:58	43.10	43.20	43.20	+0.55	1	2152
10:49:36	43.10	43.20	43.20	+0.55	5	2151
10:49:31	43.10	43.20	43.20	+0.55	5	2146
10:49:26	43.10	43.20	43.20	+0.55	5	2141
10:48:49	43.15	43.20	43.15	+0.50	3	2136
10:48:49	43.15	43.20	43.15	+0.50	5	2133
10:47:51	43.20	43.25	43.20	+0.55	1	2128
10:47:31	43.15	43.25	43.15	+0.50	5	2127
10:47:25	43.15	43.20	43.20	+0.55	1	2122
10:47:25	43.15	43.20	43.20	+0.55	5	2121
10:47:22	43.15	43.20	43.20	+0.55	5	2116
10:47:16	43.15	43.20	43.20	+0.55	5	2111
10:47:12	43.15	43.20	43.20	+0.55	1	2106
10:46:16	43.15	43.20	43.20	+0.55	1	2105
10:45:46	43.15	43.20	43.15	+0.50	1	2104
10:45:27	43.15	43.20	43.20	+0.55	1	2103
10:44:12	43.15	43.20	43.20	+0.55	1	2102
10:43:06	43.15	43.20	43.20	+0.55	2	2101
10:42:10	43.15	43.20	43.20	+0.55	3	2099
10:42:00	43.15	43.20	43.20	+0.55	1	2096
10:41:49	43.15	43.20	43.20	+0.55	1	2095
10:41:34	43.15	43.20	43.20	+0.55	1	2094
10:41:14	43.15	43.20	43.20	+0.55	2	2093
10:40:34	43.15	43.20	43.20	+0.55	1	2091
10:40:23	43.15	43.20	43.20	+0.55	1	2090
10:39:32	43.10	43.15	43.15	+0.50	2	2089
10:39:26	43.10	43.15	43.15	+0.50	2	2087
10:39:24	43.10	43.15	43.15	+0.50	1	2085
10:39:15	43.10	43.15	43.15	+0.50	2	2084
10:38:56	43.10	43.15	43.15	+0.50	2	2082
10:38:42	43.10	43.15	43.15	+0.50	3	2080
10:38:29	43.05	43.10	43.10	+0.45	8	2077
10:37:55	43.00	43.05	43.05	+0.40	2	2069
10:37:28	43.00	43.05	43.05	+0.40	1	2067
10:37:21	43.00	43.05	43.00	+0.35	1	2066
10:36:52	42.90	43.05	43.05	+0.40	1	2065
10:36:46	42.90	43.00	43.00	+0.35	6	2064
10:36:46	42.90	43.00	43.00	+0.35	10	2058
10:36:26	42.95	43.00	42.95	+0.30	1	2048
10:35:30	42.90	42.95	42.95	+0.30	4	2047
10:35:19	42.90	42.95	42.90	+0.25	1	2043
10:33:35	42.90	42.95	42.90	+0.25	1	2042
10:33:32	42.90	42.95	42.95	+0.30	1	2041
10:32:32	42.95	43.00	42.95	+0.30	1	2040
10:31:36	42.90	42.95	42.95	+0.30	1	2039
10:31:05	42.90	42.95	42.95	+0.30	1	2038
10:31:05	42.90	43.00	42.90	+0.25	3	2037
10:31:00	42.95	43.00	42.95	+0.30	1	2034
10:30:42	42.90	42.95	42.95	+0.30	2	2033
10:30:23	42.95	43.00	42.95	+0.30	2	2031
10:30:19	42.95	43.00	42.95	+0.30	2	2029
10:30:15	42.95	43.00	42.95	+0.30	1	2027
10:30:07	42.95	43.00	42.95	+0.30	2	2026
10:28:17	42.90	42.95	42.95	+0.30	2	2024
10:27:21	42.90	42.95	42.95	+0.30	2	2022
10:26:45	42.95	43.00	42.95	+0.30	2	2020
10:26:01	42.95	43.00	43.00	+0.35	1	2018
10:25:58	42.95	43.00	43.00	+0.35	5	2017
10:25:38	42.95	43.00	43.00	+0.35	3	2012
10:25:01	42.90	42.95	42.95	+0.30	1	2009
10:24:59	42.90	42.95	42.95	+0.30	3	2008
10:24:59	42.90	42.95	42.95	+0.30	1	2005
10:24:42	42.85	42.95	42.95	+0.30	1	2004
10:24:36	42.85	42.95	42.95	+0.30	1	2003
10:24:35	42.85	42.95	42.95	+0.30	3	2002
10:24:13	42.85	42.95	42.95	+0.30	1	1999
10:24:12	42.85	42.95	42.95	+0.30	1	1998
10:24:06	42.85	42.90	42.95	+0.30	6	1997
10:24:06	42.85	42.90	42.90	+0.25	4	1991
10:23:53	42.80	42.85	42.85	+0.20	2	1987
10:22:35	42.75	42.80	42.80	+0.15	5	1985
10:22:34	42.75	42.80	42.80	+0.15	2	1980
10:22:33	42.75	42.80	42.80	+0.15	1	1978
10:22:28	42.75	42.80	42.80	+0.15	1	1977
10:22:24	42.70	42.75	42.75	+0.10	2	1976
10:22:24	42.70	42.75	42.75	+0.10	9	1974
10:22:24	42.70	42.75	42.75	+0.10	2	1965
10:22:19	42.70	42.75	42.75	+0.10	3	1963
10:20:45	42.70	42.75	42.75	+0.10	1	1960
10:20:36	42.70	42.75	42.70	+0.05	1	1959
10:20:14	42.70	42.75	42.70	+0.05	2	1958
10:19:59	42.70	42.75	42.70	+0.05	1	1956
10:18:19	42.65	42.70	42.70	+0.05	2	1955
10:18:02	42.65	42.70	42.70	+0.05	1	1953
10:17:59	42.65	42.70	42.70	+0.05	1	1952
10:17:59	42.65	42.70	42.70	+0.05	1	1951
10:17:56	42.65	42.70	42.70	+0.05	1	1950
10:17:49	42.65	42.70	42.70	+0.05	3	1949
10:16:57	42.65	42.70	42.70	+0.05	1	1946
10:16:23	42.65	42.70	42.65	0	4	1945
10:15:42	42.60	42.70	42.70	+0.05	1	1941
10:15:29	42.60	42.70	42.70	+0.05	2	1940
10:15:24	42.60	42.70	42.70	+0.05	1	1938
10:15:24	42.65	42.70	42.65	0	1	1937
10:15:10	42.65	42.70	42.65	0	17	1936
10:15:10	42.65	42.70	42.65	0	3	1919
10:15:01	42.65	42.70	42.65	0	2	1916
10:14:59	42.65	42.70	42.70	+0.05	1	1914
10:14:58	42.65	42.70	42.65	0	1	1913
10:14:30	42.65	42.75	42.65	0	4	1912
10:14:29	42.70	42.75	42.70	+0.05	1	1908
10:14:26	42.70	42.75	42.70	+0.05	1	1907
10:14:20	42.70	42.75	42.70	+0.05	1	1906
10:14:20	42.70	42.75	42.70	+0.05	1	1905
10:14:13	42.70	42.75	42.70	+0.05	5	1904
10:13:46	42.70	42.75	42.70	+0.05	1	1899
10:13:27	42.75	42.80	42.75	+0.10	1	1898
10:13:22	42.75	42.80	42.75	+0.10	1	1897
10:13:15	42.75	42.80	42.75	+0.10	2	1896
10:13:13	42.75	42.80	42.80	+0.15	2	1894
10:12:55	42.70	42.80	42.80	+0.15	1	1892
10:12:50	42.70	42.75	42.75	+0.10	2	1891
10:12:48	42.75	42.80	42.75	+0.10	1	1889
10:12:27	42.70	42.75	42.75	+0.10	1	1888
10:12:19	42.70	42.75	42.75	+0.10	2	1887
10:12:03	42.65	42.70	42.70	+0.05	3	1885
10:11:54	42.65	42.70	42.70	+0.05	1	1882
10:11:42	42.65	42.70	42.70	+0.05	1	1881
10:11:36	42.70	42.75	42.70	+0.05	1	1880
10:11:20	42.65	42.70	42.70	+0.05	1	1879
10:11:20	42.70	42.75	42.70	+0.05	3	1878
10:11:08	42.70	42.75	42.70	+0.05	1	1875
10:11:05	42.70	42.75	42.70	+0.05	1	1874
10:11:02	42.70	42.75	42.70	+0.05	2	1873
10:10:38	42.70	42.75	42.70	+0.05	1	1871
10:09:55	42.70	42.75	42.70	+0.05	1	1870
10:09:24	42.65	42.70	42.70	+0.05	1	1869
10:09:21	42.65	42.70	42.70	+0.05	3	1868
10:09:14	42.65	42.70	42.70	+0.05	1	1865
10:09:14	42.65	42.70	42.70	+0.05	1	1864
10:09:11	42.65	42.70	42.70	+0.05	1	1863
10:08:25	42.65	42.70	42.70	+0.05	1	1862
10:07:59	42.65	42.70	42.70	+0.05	4	1861
10:07:50	42.65	42.70	42.65	0	2	1857
10:07:43	42.65	42.70	42.65	0	8	1855
10:07:41	42.65	42.70	42.65	0	2	1847
10:07:21	42.65	42.70	42.70	+0.05	1	1845
10:07:09	42.70	42.75	42.70	+0.05	10	1844
10:07:07	42.70	42.75	42.70	+0.05	1	1834
10:07:06	42.70	42.75	42.70	+0.05	2	1833
10:07:06	42.70	42.75	42.70	+0.05	10	1831
10:06:46	42.70	42.75	42.70	+0.05	5	1821
10:06:25	42.70	42.75	42.75	+0.10	1	1816
10:06:23	42.70	42.75	42.75	+0.10	1	1815
10:06:19	42.70	42.75	42.75	+0.10	1	1814
10:06:18	42.70	42.75	42.75	+0.10	3	1813
10:06:04	42.75	42.80	42.75	+0.10	1	1810
10:05:21	42.75	42.80	42.75	+0.10	1	1809
10:05:15	42.75	42.80	42.75	+0.10	2	1808
10:05:14	42.75	42.80	42.80	+0.15	1	1806
10:05:05	42.75	42.80	42.80	+0.15	1	1805
10:04:59	42.70	42.75	42.75	+0.10	1	1804
10:04:46	42.70	42.80	42.80	+0.15	1	1803
10:04:45	42.75	42.80	42.75	+0.10	4	1802
10:04:45	42.75	42.80	42.75	+0.10	2	1798
10:04:44	42.75	42.80	42.75	+0.10	1	1796
10:04:44	42.75	42.80	42.75	+0.10	4	1795
10:04:44	42.75	42.80	42.75	+0.10	1	1791
10:04:44	42.75	42.80	42.75	+0.10	7	1790
10:04:44	42.75	42.80	42.75	+0.10	3	1783
10:04:37	42.75	42.80	42.75	+0.10	2	1780
10:04:37	42.80	42.85	42.80	+0.15	16	1778
10:04:37	42.80	42.85	42.80	+0.15	2	1762
10:04:37	42.80	42.85	42.80	+0.15	3	1760
10:04:37	42.85	42.95	42.85	+0.20	3	1757
10:04:37	42.85	42.95	42.85	+0.20	8	1754
10:04:36	42.90	42.95	42.90	+0.25	1	1746
10:04:36	42.90	42.95	42.90	+0.25	11	1745
10:04:08	42.90	43.00	43.00	+0.35	1	1734
10:04:02	42.95	43.00	42.95	+0.30	3	1733
10:02:30	42.90	43.00	42.90	+0.25	1	1730
10:02:06	42.95	43.00	42.90	+0.25	9	1729
10:02:06	42.95	43.00	42.95	+0.30	1	1720
10:00:33	42.90	43.10	42.90	+0.25	2	1719
10:00:32	42.90	43.00	43.00	+0.35	2	1717
10:00:26	42.90	43.00	43.00	+0.35	1	1715
09:59:53	42.90	43.00	42.90	+0.25	1	1714
09:59:51	42.90	42.95	42.95	+0.30	2	1713
09:59:46	42.85	42.90	42.90	+0.25	1	1711
09:59:44	42.85	42.90	42.90	+0.25	1	1710
09:59:33	42.90	42.95	42.90	+0.25	2	1709
09:59:07	42.90	42.95	42.90	+0.25	1	1707
09:59:03	42.90	42.95	42.90	+0.25	5	1706
09:58:49	42.90	42.95	42.90	+0.25	1	1701
09:58:49	42.90	42.95	42.90	+0.25	1	1700
09:58:44	42.95	43.00	42.95	+0.30	3	1699
09:58:43	42.95	43.00	43.00	+0.35	1	1696
09:58:41	42.95	43.00	42.95	+0.30	2	1695
09:58:39	42.95	43.00	42.95	+0.30	1	1693
09:58:39	42.95	43.00	42.95	+0.30	1	1692
09:58:39	42.95	43.00	42.95	+0.30	1	1691
09:58:04	42.95	43.00	43.00	+0.35	1	1690
09:57:10	43.00	43.10	43.00	+0.35	1	1689
09:57:10	43.00	43.10	43.00	+0.35	14	1688
09:56:59	43.00	43.05	43.00	+0.35	1	1674
09:56:46	43.00	43.05	43.05	+0.40	2	1673
09:56:44	43.00	43.05	43.00	+0.35	16	1671
09:56:23	43.05	43.10	43.05	+0.40	2	1655
09:56:23	43.05	43.10	43.05	+0.40	1	1653
09:56:13	43.05	43.10	43.05	+0.40	2	1652
09:56:13	43.05	43.10	43.05	+0.40	3	1650
09:56:05	43.05	43.10	43.05	+0.40	1	1647
09:56:04	43.05	43.10	43.10	+0.45	1	1646
09:56:00	43.05	43.10	43.05	+0.40	1	1645
09:55:38	43.05	43.10	43.10	+0.45	1	1644
09:54:51	43.10	43.15	43.10	+0.45	1	1643
09:54:51	43.10	43.15	43.10	+0.45	9	1642
09:54:51	43.10	43.15	43.10	+0.45	3	1633
09:54:51	43.10	43.15	43.10	+0.45	1	1630
09:54:09	43.10	43.15	43.10	+0.45	1	1629
09:53:58	43.10	43.15	43.10	+0.45	2	1628
09:53:48	43.10	43.20	43.20	+0.55	1	1626
09:53:42	43.15	43.20	43.15	+0.50	7	1625
09:53:42	43.15	43.20	43.15	+0.50	3	1618
09:53:20	43.15	43.25	43.15	+0.50	3	1615
09:53:09	43.20	43.25	43.20	+0.55	1	1612
09:52:46	43.20	43.25	43.20	+0.55	1	1611
09:52:45	43.15	43.25	43.15	+0.50	2	1610
09:52:45	43.15	43.25	43.15	+0.50	1	1608
09:52:45	43.20	43.25	43.20	+0.55	1	1607
09:52:45	43.15	43.25	43.25	+0.60	1	1606
09:52:41	43.15	43.25	43.15	+0.50	1	1605
09:52:16	43.20	43.25	43.20	+0.55	2	1604
09:51:41	43.15	43.20	43.20	+0.55	1	1602
09:51:35	43.15	43.20	43.20	+0.55	1	1601
09:51:29	43.15	43.20	43.20	+0.55	4	1600
09:51:24	43.10	43.15	43.15	+0.50	3	1596
09:51:23	43.10	43.15	43.15	+0.50	1	1593
09:51:19	43.10	43.15	43.15	+0.50	1	1592
09:50:06	43.15	43.20	43.15	+0.50	1	1591
09:49:51	43.15	43.20	43.15	+0.50	1	1590
09:49:28	43.15	43.20	43.20	+0.55	1	1589
09:49:24	43.15	43.20	43.20	+0.55	1	1588
09:49:15	43.15	43.20	43.15	+0.50	3	1587
09:48:42	43.15	43.20	43.15	+0.50	1	1584
09:48:35	43.10	43.15	43.15	+0.50	6	1583
09:48:34	43.10	43.15	43.10	+0.45	1	1577
09:48:14	43.10	43.15	43.15	+0.50	1	1576
09:48:12	43.10	43.15	43.10	+0.45	1	1575
09:47:52	43.15	43.20	43.15	+0.50	1	1574
09:47:44	43.15	43.20	43.15	+0.50	1	1573
09:47:33	43.15	43.20	43.15	+0.50	1	1572
09:47:13	43.15	43.20	43.15	+0.50	1	1571
09:47:10	43.15	43.20	43.15	+0.50	1	1570
09:47:08	43.15	43.20	43.15	+0.50	1	1569
09:46:37	43.15	43.20	43.15	+0.50	1	1568
09:46:29	43.20	43.25	43.20	+0.55	2	1567
09:46:23	43.20	43.25	43.20	+0.55	2	1565
09:46:17	43.20	43.25	43.20	+0.55	1	1563
09:46:13	43.20	43.25	43.20	+0.55	1	1562
09:45:51	43.20	43.25	43.20	+0.55	2	1561
09:45:46	43.20	43.25	43.20	+0.55	2	1559
09:45:40	43.20	43.25	43.20	+0.55	2	1557
09:45:33	43.25	43.30	43.25	+0.60	4	1555
09:45:18	43.25	43.30	43.25	+0.60	1	1551
09:45:18	43.25	43.30	43.25	+0.60	1	1550
09:45:04	43.25	43.30	43.25	+0.60	2	1549
09:44:44	43.30	43.35	43.30	+0.65	4	1547
09:44:44	43.30	43.35	43.30	+0.65	20	1543
09:44:27	43.30	43.35	43.30	+0.65	1	1523
09:44:09	43.30	43.35	43.30	+0.65	4	1522
09:43:34	43.30	43.35	43.30	+0.65	1	1518
09:43:27	43.30	43.35	43.30	+0.65	1	1517
09:43:12	43.30	43.35	43.30	+0.65	1	1516
09:43:12	43.30	43.35	43.30	+0.65	1	1515
09:42:36	43.35	43.40	43.35	+0.70	1	1514
09:42:32	43.35	43.40	43.35	+0.70	1	1513
09:42:32	43.35	43.40	43.35	+0.70	2	1512
09:42:27	43.30	43.40	43.30	+0.65	2	1510
09:41:36	43.35	43.40	43.35	+0.70	4	1508
09:41:33	43.35	43.40	43.35	+0.70	2	1504
09:41:13	43.35	43.40	43.35	+0.70	2	1502
09:41:11	43.40	43.50	43.40	+0.75	5	1500
09:41:10	43.40	43.50	43.40	+0.75	4	1495
09:41:06	43.45	43.50	43.40	+0.75	3	1491
09:41:06	43.45	43.50	43.45	+0.80	2	1488
09:41:06	43.45	43.50	43.50	+0.85	10	1486
09:41:06	43.45	43.50	43.50	+0.85	1	1476
09:40:42	43.40	43.50	43.50	+0.85	1	1475
09:40:30	43.50	43.55	43.50	+0.85	2	1474
09:40:27	43.50	43.55	43.50	+0.85	1	1472
09:40:27	43.50	43.55	43.50	+0.85	2	1471
09:40:07	43.50	43.55	43.55	+0.90	1	1469
09:39:59	43.50	43.55	43.55	+0.90	4	1468
09:39:49	43.40	43.55	43.55	+0.90	1	1464
09:39:39	43.40	43.55	43.55	+0.90	1	1463
09:39:39	43.40	43.55	43.55	+0.90	2	1462
09:39:38	43.40	43.50	43.50	+0.85	1	1460
09:39:34	43.40	43.50	43.50	+0.85	1	1459
09:39:32	43.50	43.55	43.50	+0.85	8	1458
09:39:31	43.50	43.55	43.55	+0.90	8	1450
09:39:29	43.50	43.55	43.55	+0.90	3	1442
09:39:15	43.50	43.55	43.55	+0.90	1	1439
09:39:10	43.50	43.55	43.50	+0.85	1	1438
09:38:56	43.50	43.55	43.50	+0.85	1	1437
09:38:51	43.40	43.50	43.50	+0.85	1	1436
09:38:49	43.45	43.50	43.45	+0.80	1	1435
09:38:42	43.45	43.50	43.45	+0.80	2	1434
09:38:36	43.45	43.50	43.45	+0.80	1	1432
09:38:05	43.50	43.55	43.50	+0.85	1	1431
09:37:59	43.45	43.50	43.50	+0.85	2	1430
09:37:50	43.45	43.55	43.45	+0.80	1	1428
09:37:49	43.50	43.55	43.50	+0.85	1	1427
09:37:43	43.50	43.55	43.50	+0.85	1	1426
09:37:42	43.45	43.50	43.50	+0.85	1	1425
09:37:41	43.45	43.50	43.50	+0.85	2	1424
09:37:36	43.45	43.50	43.45	+0.80	1	1422
09:37:18	43.40	43.50	43.40	+0.75	2	1421
09:37:16	43.40	43.50	43.40	+0.75	1	1419
09:37:14	43.40	43.50	43.50	+0.85	3	1418
09:37:14	43.40	43.50	43.50	+0.85	3	1415
09:37:14	43.40	43.50	43.50	+0.85	1	1412
09:37:14	43.40	43.50	43.50	+0.85	1	1411
09:37:14	43.40	43.50	43.50	+0.85	3	1410
09:37:14	43.40	43.45	43.45	+0.80	5	1407
09:37:14	43.40	43.45	43.45	+0.80	2	1402
09:37:14	43.35	43.40	43.40	+0.75	2	1400
09:37:09	43.35	43.40	43.40	+0.75	3	1398
09:37:08	43.30	43.35	43.35	+0.70	1	1395
09:37:08	43.30	43.35	43.35	+0.70	2	1394
09:37:07	43.30	43.35	43.35	+0.70	3	1392
09:37:01	43.35	43.40	43.35	+0.70	2	1389
09:36:52	43.40	43.45	43.40	+0.75	5	1387
09:36:49	43.40	43.45	43.40	+0.75	4	1382
09:36:46	43.40	43.45	43.40	+0.75	1	1378
09:36:36	43.45	43.50	43.45	+0.80	1	1377
09:36:36	43.45	43.50	43.45	+0.80	1	1376
09:36:27	43.45	43.50	43.45	+0.80	1	1375
09:36:14	43.40	43.45	43.45	+0.80	1	1374
09:36:10	43.45	43.50	43.45	+0.80	1	1373
09:36:01	43.45	43.50	43.45	+0.80	2	1372
09:35:59	43.40	43.45	43.45	+0.80	1	1370
09:35:56	43.45	43.50	43.45	+0.80	1	1369
09:35:49	43.45	43.50	43.50	+0.85	2	1368
09:35:39	43.45	43.50	43.45	+0.80	1	1366
09:35:39	43.45	43.50	43.50	+0.85	1	1365
09:35:37	43.50	43.55	43.50	+0.85	1	1364
09:35:36	43.50	43.55	43.50	+0.85	2	1363
09:35:35	43.50	43.55	43.50	+0.85	1	1361
09:35:32	43.50	43.55	43.50	+0.85	2	1360
09:35:31	43.50	43.55	43.55	+0.90	1	1358
09:35:29	43.50	43.55	43.55	+0.90	2	1357
09:35:17	43.50	43.65	43.50	+0.85	7	1355
09:35:17	43.50	43.65	43.65	+1.00	1	1348
09:35:16	43.60	43.65	43.60	+0.95	3	1347
09:35:16	43.60	43.65	43.60	+0.95	1	1344
09:35:15	43.60	43.65	43.60	+0.95	1	1343
09:35:15	43.60	43.65	43.60	+0.95	8	1342
09:35:14	43.60	43.65	43.65	+1.00	1	1334
09:35:14	43.60	43.65	43.65	+1.00	1	1333
09:35:13	43.60	43.65	43.60	+0.95	2	1332
09:35:13	43.60	43.65	43.60	+0.95	1	1330
09:35:12	43.60	43.65	43.60	+0.95	2	1329
09:35:12	43.60	43.65	43.60	+0.95	1	1327
09:35:11	43.60	43.65	43.65	+1.00	1	1326
09:35:04	43.60	43.65	43.65	+1.00	1	1325
09:35:03	43.60	43.65	43.65	+1.00	1	1324
09:35:02	43.60	43.65	43.65	+1.00	2	1323
09:35:00	43.60	43.65	43.60	+0.95	1	1321
09:34:58	43.60	43.65	43.65	+1.00	1	1320
09:34:58	43.60	43.65	43.65	+1.00	2	1319
09:34:54	43.60	43.65	43.60	+0.95	1	1317
09:34:51	43.50	43.60	43.60	+0.95	10	1316
09:34:50	43.50	43.60	43.60	+0.95	1	1306
09:34:48	43.50	43.60	43.60	+0.95	10	1305
09:34:48	43.50	43.55	43.55	+0.90	1	1295
09:34:48	43.50	43.60	43.60	+0.95	1	1294
09:34:44	43.50	43.60	43.60	+0.95	1	1293
09:34:42	43.50	43.55	43.60	+0.95	1	1292
09:34:42	43.50	43.55	43.55	+0.90	1	1291
09:34:41	43.50	43.55	43.55	+0.90	1	1290
09:34:40	43.50	43.55	43.55	+0.90	3	1289
09:34:36	43.50	43.55	43.50	+0.85	1	1286
09:34:35	43.50	43.55	43.55	+0.90	1	1285
09:34:32	43.50	43.55	43.55	+0.90	1	1284
09:34:30	43.45	43.50	43.50	+0.85	13	1283
09:34:30	43.45	43.50	43.45	+0.80	1	1270
09:34:25	43.40	43.50	43.50	+0.85	2	1269
09:34:22	43.40	43.45	43.45	+0.80	1	1267
09:34:18	43.40	43.45	43.50	+0.85	5	1266
09:34:18	43.40	43.45	43.45	+0.80	1	1261
09:34:18	43.40	43.50	43.40	+0.75	1	1260
09:34:16	43.45	43.50	43.45	+0.80	1	1259
09:34:12	43.45	43.50	43.45	+0.80	1	1258
09:34:12	43.45	43.50	43.45	+0.80	1	1257
09:34:06	43.40	43.45	43.45	+0.80	8	1256
09:33:59	43.40	43.45	43.40	+0.75	1	1248
09:33:57	43.40	43.45	43.45	+0.80	1	1247
09:33:56	43.35	43.45	43.45	+0.80	5	1246
09:33:52	43.40	43.45	43.40	+0.75	1	1241
09:33:50	43.40	43.45	43.45	+0.80	2	1240
09:33:49	43.35	43.40	43.40	+0.75	1	1238
09:33:46	43.35	43.45	43.45	+0.80	1	1237
09:33:43	43.40	43.45	43.40	+0.75	2	1236
09:33:42	43.40	43.45	43.40	+0.75	1	1234
09:33:41	43.35	43.40	43.40	+0.75	3	1233
09:33:30	43.30	43.40	43.40	+0.75	1	1230
09:33:28	43.40	43.45	43.40	+0.75	3	1229
09:33:27	43.45	43.50	43.45	+0.80	1	1226
09:33:21	43.45	43.50	43.45	+0.80	2	1225
09:33:19	43.40	43.45	43.45	+0.80	4	1223
09:33:16	43.40	43.45	43.45	+0.80	5	1219
09:33:14	43.40	43.45	43.45	+0.80	1	1214
09:33:06	43.40	43.45	43.45	+0.80	1	1213
09:33:03	43.40	43.45	43.45	+0.80	1	1212
09:32:59	43.40	43.45	43.45	+0.80	2	1211
09:32:58	43.25	43.40	43.40	+0.75	6	1209
09:32:58	43.25	43.40	43.40	+0.75	10	1203
09:32:56	43.25	43.40	43.40	+0.75	3	1193
09:32:54	43.25	43.40	43.40	+0.75	1	1190
09:32:53	43.30	43.40	43.30	+0.65	2	1189
09:32:47	43.30	43.40	43.40	+0.75	1	1187
09:32:47	43.25	43.35	43.35	+0.70	2	1186
09:32:47	43.20	43.35	43.35	+0.70	1	1184
09:32:47	43.20	43.35	43.35	+0.70	1	1183
09:32:46	43.25	43.35	43.25	+0.60	1	1182
09:32:46	43.20	43.35	43.35	+0.70	1	1181
09:32:46	43.25	43.30	43.30	+0.65	8	1180
09:32:46	43.25	43.30	43.30	+0.65	8	1172
09:32:46	43.20	43.30	43.30	+0.65	2	1164
09:32:46	43.20	43.25	43.25	+0.60	1	1162
09:32:43	43.15	43.20	43.20	+0.55	8	1161
09:32:43	43.15	43.20	43.20	+0.55	33	1153
09:32:23	43.10	43.15	43.15	+0.50	1	1120
09:32:22	43.10	43.15	43.15	+0.50	2	1119
09:32:17	43.10	43.15	43.15	+0.50	1	1117
09:32:12	43.15	43.20	43.15	+0.50	1	1116
09:32:10	43.15	43.20	43.20	+0.55	2	1115
09:32:03	43.10	43.15	43.15	+0.50	4	1113
09:32:01	43.15	43.20	43.15	+0.50	1	1109
09:31:59	43.15	43.20	43.15	+0.50	1	1108
09:31:52	43.15	43.20	43.15	+0.50	2	1107
09:31:51	43.15	43.20	43.15	+0.50	1	1105
09:31:49	43.15	43.20	43.15	+0.50	1	1104
09:31:48	43.15	43.20	43.15	+0.50	9	1103
09:31:34	43.15	43.20	43.15	+0.50	1	1094
09:31:28	43.15	43.20	43.15	+0.50	1	1093
09:31:21	43.15	43.20	43.15	+0.50	1	1092
09:31:14	43.15	43.20	43.15	+0.50	3	1091
09:31:12	43.15	43.20	43.20	+0.55	1	1088
09:31:12	43.15	43.20	43.20	+0.55	2	1087
09:31:11	43.15	43.20	43.15	+0.50	1	1085
09:31:10	43.15	43.20	43.15	+0.50	1	1084
09:31:10	43.15	43.20	43.15	+0.50	1	1083
09:31:03	43.15	43.20	43.15	+0.50	5	1082
09:30:47	43.15	43.20	43.15	+0.50	1	1077
09:30:45	43.15	43.20	43.20	+0.55	1	1076
09:30:40	43.15	43.20	43.15	+0.50	1	1075
09:30:40	43.15	43.20	43.15	+0.50	1	1074
09:30:38	43.10	43.15	43.15	+0.50	6	1073
09:30:30	43.10	43.15	43.15	+0.50	2	1067
09:30:24	43.10	43.15	43.15	+0.50	1	1065
09:30:23	43.10	43.15	43.10	+0.45	1	1064
09:30:20	43.10	43.15	43.10	+0.45	1	1063
09:30:20	43.10	43.15	43.10	+0.45	5	1062
09:30:12	43.05	43.10	43.10	+0.45	1	1057
09:30:11	43.05	43.10	43.10	+0.45	3	1056
09:30:06	43.05	43.10	43.10	+0.45	1	1053
09:30:01	43.05	43.10	43.10	+0.45	1	1052
09:29:44	43.00	43.05	43.05	+0.40	1	1051
09:29:32	43.00	43.05	43.05	+0.40	2	1050
09:29:29	42.95	43.00	43.00	+0.35	1	1048
09:29:28	42.95	43.00	43.00	+0.35	1	1047
09:29:26	42.95	43.00	43.00	+0.35	1	1046
09:29:25	42.95	43.00	43.00	+0.35	1	1045
09:29:20	42.95	43.00	43.00	+0.35	2	1044
09:29:11	42.95	43.00	43.00	+0.35	1	1042
09:29:05	42.95	43.00	43.00	+0.35	1	1041
09:29:05	42.95	43.00	43.00	+0.35	1	1040
09:29:04	42.95	43.00	43.00	+0.35	2	1039
09:28:34	42.95	43.00	43.00	+0.35	1	1037
09:28:26	42.95	43.00	43.00	+0.35	1	1036
09:28:26	42.95	43.00	43.00	+0.35	4	1035
09:28:20	42.95	43.00	43.00	+0.35	1	1031
09:28:15	42.95	43.00	43.00	+0.35	1	1030
09:28:02	42.95	43.00	42.95	+0.30	1	1029
09:28:00	42.95	43.00	43.00	+0.35	1	1028
09:27:51	42.95	43.00	43.00	+0.35	1	1027
09:27:47	42.95	43.00	43.00	+0.35	1	1026
09:27:47	42.95	43.00	43.00	+0.35	1	1025
09:27:41	42.95	43.00	43.00	+0.35	1	1024
09:27:26	42.90	42.95	42.95	+0.30	8	1023
09:27:26	42.90	42.95	42.95	+0.30	1	1015
09:27:23	42.85	42.95	42.85	+0.20	1	1014
09:27:23	42.85	42.90	42.90	+0.25	9	1013
09:27:23	42.85	42.90	42.90	+0.25	2	1004
09:27:08	42.80	42.90	42.90	+0.25	2	1002
09:27:05	42.80	42.85	42.85	+0.20	3	1000
09:27:05	42.80	42.85	42.85	+0.20	1	997
09:26:15	42.75	42.80	42.80	+0.15	1	996
09:26:09	42.75	42.80	42.80	+0.15	1	995
09:26:02	42.75	42.85	42.75	+0.10	2	994
09:26:02	42.75	42.80	42.80	+0.15	1	992
09:25:50	42.75	42.85	42.75	+0.10	1	991
09:25:47	42.80	42.90	42.70	+0.05	6	990
09:25:47	42.80	42.90	42.75	+0.10	2	984
09:25:47	42.80	42.90	42.80	+0.15	2	982
09:25:39	42.85	42.90	42.80	+0.15	4	980
09:25:39	42.85	42.90	42.85	+0.20	6	976
09:25:32	42.85	42.90	42.85	+0.20	1	970
09:25:08	42.85	42.90	42.85	+0.20	1	969
09:25:01	42.80	42.90	42.80	+0.15	1	968
09:24:57	42.80	42.85	42.85	+0.20	1	967
09:24:55	42.80	42.85	42.80	+0.15	1	966
09:24:41	42.80	42.85	42.85	+0.20	1	965
09:24:36	42.80	42.85	42.80	+0.15	1	964
09:24:36	42.80	42.85	42.85	+0.20	1	963
09:23:59	42.80	42.85	42.80	+0.15	1	962
09:23:55	42.80	42.85	42.85	+0.20	1	961
09:23:09	42.75	42.80	42.80	+0.15	2	960
09:23:00	42.75	42.80	42.80	+0.15	1	958
09:22:53	42.75	42.80	42.80	+0.15	3	957
09:21:42	42.75	42.80	42.80	+0.15	4	954
09:21:38	42.75	42.80	42.75	+0.10	4	950
09:21:35	42.75	42.80	42.75	+0.10	3	946
09:21:23	42.75	42.80	42.75	+0.10	1	943
09:21:18	42.75	42.80	42.75	+0.10	1	942
09:21:12	42.75	42.80	42.75	+0.10	1	941
09:21:05	42.75	42.80	42.75	+0.10	1	940
09:20:43	42.75	42.80	42.75	+0.10	1	939
09:20:37	42.75	42.80	42.75	+0.10	1	938
09:20:05	42.70	42.80	42.70	+0.05	5	937
09:19:59	42.70	42.75	42.75	+0.10	3	932
09:19:54	42.70	42.75	42.75	+0.10	1	929
09:19:27	42.70	42.75	42.75	+0.10	1	928
09:19:08	42.70	42.75	42.70	+0.05	1	927
09:19:01	42.65	42.70	42.70	+0.05	3	926
09:18:52	42.65	42.70	42.70	+0.05	2	923
09:18:52	42.70	42.75	42.70	+0.05	5	921
09:18:49	42.70	42.75	42.70	+0.05	4	916
09:18:47	42.70	42.75	42.70	+0.05	1	912
09:18:09	42.65	42.75	42.75	+0.10	1	911
09:17:53	42.70	42.75	42.70	+0.05	2	910
09:17:53	42.70	42.75	42.70	+0.05	1	908
09:17:48	42.70	42.75	42.75	+0.10	1	907
09:17:46	42.70	42.75	42.70	+0.05	2	906
09:17:45	42.70	42.75	42.70	+0.05	1	904
09:17:34	42.65	42.70	42.70	+0.05	8	903
09:17:26	42.65	42.70	42.70	+0.05	3	895
09:17:24	42.60	42.65	42.65	0	2	892
09:17:22	42.60	42.70	42.60	-0.05	1	890
09:17:20	42.60	42.65	42.65	0	1	889
09:17:16	42.60	42.65	42.65	0	3	888
09:17:16	42.65	42.70	42.65	0	7	885
09:17:09	42.65	42.70	42.65	0	1	878
09:17:06	42.65	42.70	42.65	0	3	877
09:17:00	42.65	42.70	42.65	0	5	874
09:16:52	42.65	42.70	42.65	0	5	869
09:16:32	42.65	42.70	42.65	0	1	864
09:16:26	42.65	42.75	42.65	0	1	863
09:16:26	42.65	42.75	42.65	0	2	862
09:16:20	42.65	42.75	42.65	0	1	860
09:16:19	42.70	42.80	42.70	+0.05	5	859
09:16:19	42.70	42.80	42.70	+0.05	1	854
09:16:18	42.70	42.80	42.70	+0.05	7	853
09:16:18	42.70	42.80	42.70	+0.05	1	846
09:16:12	42.70	42.80	42.70	+0.05	1	845
09:16:08	42.75	42.80	42.75	+0.10	6	844
09:16:08	42.75	42.80	42.75	+0.10	8	838
09:15:43	42.80	42.85	42.80	+0.15	1	830
09:15:43	42.80	42.85	42.80	+0.15	4	829
09:15:43	42.85	42.90	42.85	+0.20	33	825
09:15:43	42.85	42.90	42.85	+0.20	3	792
09:15:06	42.85	42.95	42.85	+0.20	1	789
09:15:06	42.90	42.95	42.90	+0.25	1	788
09:15:02	42.90	42.95	42.90	+0.25	2	787
09:15:02	42.85	42.90	42.90	+0.25	3	785
09:14:58	42.85	42.90	42.90	+0.25	2	782
09:14:46	42.85	42.90	42.90	+0.25	1	780
09:13:52	42.85	42.90	42.85	+0.20	1	779
09:13:01	42.70	42.75	42.80	+0.15	4	778
09:13:01	42.70	42.75	42.75	+0.10	1	774
09:12:59	42.70	42.75	42.75	+0.10	1	773
09:12:54	42.75	42.80	42.75	+0.10	5	772
09:12:53	42.75	42.80	42.80	+0.15	1	767
09:12:42	42.75	42.80	42.80	+0.15	2	766
09:12:42	42.75	42.80	42.80	+0.15	1	764
09:12:40	42.85	42.90	42.80	+0.15	21	763
09:12:40	42.85	42.90	42.85	+0.20	4	742
09:12:14	42.85	42.90	42.85	+0.20	1	738
09:12:08	42.80	42.85	42.85	+0.20	2	737
09:12:07	42.80	42.85	42.80	+0.15	1	735
09:12:06	42.85	42.90	42.85	+0.20	18	734
09:11:31	42.80	42.85	42.85	+0.20	11	716
09:11:31	42.80	42.85	42.85	+0.20	3	705
09:11:31	42.80	42.85	42.85	+0.20	3	702
09:11:28	42.80	42.85	42.85	+0.20	2	699
09:11:23	42.80	42.85	42.85	+0.20	3	697
09:11:01	42.80	42.85	42.85	+0.20	1	694
09:10:56	42.80	42.85	42.80	+0.15	1	693
09:10:55	42.80	42.85	42.80	+0.15	2	692
09:10:38	42.80	42.85	42.85	+0.20	1	690
09:10:34	42.80	42.85	42.80	+0.15	1	689
09:10:33	42.80	42.85	42.85	+0.20	5	688
09:10:17	42.80	42.85	42.85	+0.20	2	683
09:10:16	42.80	42.85	42.80	+0.15	1	681
09:10:04	42.80	42.85	42.85	+0.20	1	680
09:09:58	42.80	42.85	42.85	+0.20	2	679
09:09:52	42.80	42.85	42.80	+0.15	1	677
09:09:51	42.80	42.85	42.80	+0.15	1	676
09:09:45	42.80	42.85	42.85	+0.20	1	675
09:09:41	42.80	42.85	42.85	+0.20	1	674
09:09:41	42.80	42.85	42.80	+0.15	1	673
09:09:41	42.80	42.85	42.80	+0.15	1	672
09:09:41	42.85	42.90	42.85	+0.20	8	671
09:09:31	42.85	42.90	42.85	+0.20	1	663
09:09:25	42.85	42.90	42.85	+0.20	10	662
09:09:25	42.85	42.90	42.90	+0.25	3	652
09:09:22	42.85	42.90	42.90	+0.25	1	649
09:09:21	42.85	42.90	42.90	+0.25	1	648
09:09:16	42.85	42.90	42.90	+0.25	1	647
09:09:09	42.85	42.90	42.85	+0.20	1	646
09:09:09	42.85	42.90	42.90	+0.25	1	645
09:09:08	42.85	42.90	42.85	+0.20	1	644
09:09:06	42.85	42.90	42.90	+0.25	1	643
09:08:54	42.85	42.90	42.85	+0.20	1	642
09:08:53	42.85	42.90	42.85	+0.20	1	641
09:08:53	42.85	42.90	42.85	+0.20	1	640
09:08:41	42.85	42.90	42.85	+0.20	1	639
09:08:41	42.85	42.90	42.85	+0.20	1	638
09:08:34	42.85	42.90	42.85	+0.20	1	637
09:08:34	42.85	42.90	42.85	+0.20	1	636
09:08:34	42.85	42.90	42.85	+0.20	1	635
09:08:34	42.85	42.90	42.85	+0.20	1	634
09:08:34	42.85	42.90	42.85	+0.20	1	633
09:08:34	42.85	42.90	42.85	+0.20	10	632
09:08:28	42.90	42.95	42.90	+0.25	1	622
09:08:21	42.90	42.95	42.85	+0.20	1	621
09:08:21	42.90	42.95	42.90	+0.25	1	620
09:08:19	42.85	42.90	42.90	+0.25	1	619
09:08:17	42.85	42.90	42.85	+0.20	1	618
09:08:16	42.85	42.90	42.90	+0.25	2	617
09:08:12	42.90	42.95	42.90	+0.25	4	615
09:08:12	42.90	42.95	42.90	+0.25	1	611
09:08:12	42.90	42.95	42.90	+0.25	1	610
09:08:12	42.90	42.95	42.90	+0.25	1	609
09:08:12	42.90	42.95	42.90	+0.25	9	608
09:08:04	42.90	42.95	42.90	+0.25	1	599
09:08:04	42.90	42.95	42.90	+0.25	1	598
09:08:00	42.95	43.00	42.95	+0.30	4	597
09:08:00	42.95	43.00	42.95	+0.30	5	593
09:07:58	42.95	43.00	42.95	+0.30	1	588
09:07:58	43.00	43.05	43.00	+0.35	7	587
09:07:57	43.00	43.05	43.00	+0.35	1	580
09:07:56	43.05	43.10	43.00	+0.35	7	579
09:07:56	43.05	43.10	43.05	+0.40	3	572
09:07:54	43.00	43.10	43.00	+0.35	10	569
09:07:50	43.10	43.15	43.00	+0.35	4	559
09:07:50	43.10	43.15	43.05	+0.40	4	555
09:07:50	43.10	43.15	43.10	+0.45	2	551
09:07:47	43.10	43.15	43.10	+0.45	1	549
09:07:35	43.05	43.15	43.05	+0.40	1	548
09:07:33	43.05	43.15	43.15	+0.50	6	547
09:07:29	43.00	43.10	43.10	+0.45	1	541
09:07:28	43.05	43.15	43.05	+0.40	9	540
09:07:25	43.05	43.15	43.15	+0.50	1	531
09:07:24	43.10	43.15	43.10	+0.45	22	530
09:07:18	43.15	43.20	43.15	+0.50	15	508
09:07:18	43.15	43.20	43.15	+0.50	10	493
09:07:18	43.15	43.20	43.15	+0.50	2	483
09:07:11	43.15	43.20	43.15	+0.50	1	481
09:07:03	43.15	43.20	43.20	+0.55	2	480
09:06:56	43.15	43.20	43.20	+0.55	2	478
09:06:47	43.15	43.20	43.20	+0.55	1	476
09:06:46	43.15	43.20	43.20	+0.55	3	475
09:06:41	43.15	43.20	43.20	+0.55	1	472
09:06:40	43.15	43.20	43.20	+0.55	5	471
09:06:23	43.15	43.20	43.20	+0.55	2	466
09:06:17	43.15	43.20	43.15	+0.50	1	464
09:05:57	43.15	43.20	43.15	+0.50	1	463
09:05:57	43.15	43.20	43.20	+0.55	3	462
09:05:56	43.15	43.20	43.20	+0.55	1	459
09:05:51	43.15	43.20	43.20	+0.55	2	458
09:05:51	43.15	43.20	43.20	+0.55	1	456
09:05:48	43.15	43.20	43.20	+0.55	1	455
09:05:45	43.15	43.20	43.20	+0.55	3	454
09:05:41	43.15	43.20	43.20	+0.55	1	451
09:05:40	43.15	43.20	43.15	+0.50	1	450
09:05:40	43.15	43.20	43.15	+0.50	2	449
09:05:32	43.10	43.15	43.15	+0.50	1	447
09:05:31	43.10	43.15	43.15	+0.50	1	446
09:05:24	43.10	43.15	43.15	+0.50	2	445
09:05:23	43.10	43.15	43.15	+0.50	1	443
09:05:22	43.10	43.15	43.15	+0.50	4	442
09:05:22	43.10	43.15	43.15	+0.50	1	438
09:05:09	43.10	43.15	43.15	+0.50	1	437
09:05:07	43.10	43.15	43.15	+0.50	1	436
09:05:06	43.10	43.15	43.15	+0.50	1	435
09:04:58	43.10	43.15	43.15	+0.50	1	434
09:04:53	43.10	43.15	43.15	+0.50	1	433
09:04:49	43.10	43.15	43.15	+0.50	2	432
09:04:42	43.05	43.10	43.10	+0.45	2	430
09:04:36	43.05	43.10	43.10	+0.45	10	428
09:04:35	43.00	43.05	43.05	+0.40	5	418
09:04:34	43.00	43.05	43.05	+0.40	1	413
09:04:31	43.00	43.05	43.05	+0.40	2	412
09:04:30	43.00	43.05	43.05	+0.40	1	410
09:04:09	43.05	43.15	43.05	+0.40	5	409
09:04:09	43.05	43.15	43.05	+0.40	5	404
09:04:04	43.10	43.20	43.00	+0.35	5	399
09:04:04	43.10	43.20	43.05	+0.40	5	394
09:04:04	43.10	43.20	43.10	+0.45	10	389
09:04:02	43.05	43.20	43.20	+0.55	2	379
09:03:58	43.15	43.20	43.15	+0.50	1	377
09:03:57	43.05	43.15	43.15	+0.50	5	376
09:03:57	43.10	43.15	43.10	+0.45	2	371
09:03:57	43.10	43.15	43.10	+0.45	2	369
09:03:49	43.15	43.20	43.15	+0.50	4	367
09:03:45	43.10	43.20	43.10	+0.45	1	363
09:03:41	43.15	43.20	43.15	+0.50	1	362
09:03:36	43.00	43.10	43.10	+0.45	5	361
09:03:36	43.00	43.10	43.10	+0.45	1	356
09:03:34	43.10	43.20	43.10	+0.45	9	355
09:03:32	43.10	43.15	43.15	+0.50	1	346
09:03:28	43.15	43.20	43.15	+0.50	1	345
09:03:27	43.10	43.20	43.20	+0.55	2	344
09:03:27	43.10	43.20	43.20	+0.55	5	342
09:03:25	43.05	43.15	43.15	+0.50	3	337
09:03:21	43.05	43.10	43.10	+0.45	1	334
09:03:20	43.05	43.10	43.05	+0.40	8	333
09:03:20	43.00	43.05	43.05	+0.40	6	325
09:03:20	43.00	43.05	43.05	+0.40	9	319
09:03:20	42.95	43.05	43.05	+0.40	75	310
09:03:20	42.95	43.00	43.00	+0.35	10	235
09:03:20	42.95	43.00	43.00	+0.35	1	225
09:03:10	42.95	43.00	43.00	+0.35	1	224
09:02:59	42.95	43.00	43.00	+0.35	1	223
09:02:51	43.00	43.05	43.00	+0.35	3	222
09:02:50	43.00	43.05	43.00	+0.35	4	219
09:02:33	42.95	43.00	43.00	+0.35	2	215
09:02:33	42.95	43.00	43.00	+0.35	1	213
09:02:29	43.00	43.05	43.00	+0.35	5	212
09:02:06	42.95	43.00	43.00	+0.35	1	207
09:02:03	42.95	43.05	42.95	+0.30	9	206
09:02:02	42.95	43.00	43.00	+0.35	4	197
09:02:02	42.95	43.00	43.00	+0.35	10	193
09:01:59	42.95	43.00	42.95	+0.30	1	183
09:01:45	42.95	43.00	42.95	+0.30	1	182
09:01:43	42.95	43.05	42.95	+0.30	1	181
09:01:43	42.95	43.00	43.05	+0.40	1	180
09:01:43	42.95	43.00	43.00	+0.35	2	179
09:01:43	42.95	43.00	43.00	+0.35	1	177
09:01:39	43.00	43.05	43.00	+0.35	2	176
09:01:37	42.95	43.00	43.00	+0.35	2	174
09:01:34	42.95	43.00	43.00	+0.35	1	172
09:01:33	42.95	43.00	43.00	+0.35	5	171
09:01:33	42.95	43.00	43.00	+0.35	1	166
09:01:27	43.00	43.05	43.00	+0.35	1	165
09:01:27	42.90	43.00	43.00	+0.35	4	164
09:01:25	42.90	42.95	43.00	+0.35	1	160
09:01:25	42.90	42.95	42.95	+0.30	1	159
09:01:24	42.90	42.95	42.95	+0.30	1	158
09:01:23	42.90	42.95	42.90	+0.25	1	157
09:01:23	42.95	43.00	42.95	+0.30	2	156
09:01:22	42.95	43.00	42.95	+0.30	1	154
09:01:20	42.95	43.00	43.00	+0.35	1	153
09:01:18	42.90	42.95	42.95	+0.30	1	152
09:01:16	42.95	43.00	42.95	+0.30	1	151
09:01:16	42.95	43.00	42.95	+0.30	8	150
09:01:10	42.95	43.00	43.00	+0.35	1	142
09:01:08	42.95	43.05	42.95	+0.30	9	141
09:01:08	42.95	43.00	43.00	+0.35	1	132
09:01:07	42.95	43.00	43.00	+0.35	1	131
09:01:07	43.00	43.05	43.00	+0.35	1	130
09:01:04	42.95	43.00	43.05	+0.40	1	129
09:01:04	42.95	43.00	43.00	+0.35	1	128
09:01:02	42.95	43.05	42.95	+0.30	1	127
09:01:02	42.95	43.05	42.95	+0.30	1	126
09:00:57	42.95	43.05	42.95	+0.30	8	125
09:00:57	42.95	43.00	43.00	+0.35	2	117
09:00:57	42.95	43.00	43.00	+0.35	11	115
09:00:56	42.95	43.00	43.00	+0.35	1	104
09:00:44	42.95	43.00	42.95	+0.30	1	103
09:00:33	42.90	42.95	42.95	+0.30	3	102
09:00:33	42.90	42.95	42.95	+0.30	1	99
09:00:26	42.85	43.00	43.00	+0.35	1	98
09:00:19	42.80	43.00	43.00	+0.35	2	97
09:00:18	42.95	43.00	42.95	+0.30	10	95
09:00:16	42.95	43.00	42.95	+0.30	1	85
09:00:15	42.95	43.00	42.95	+0.30	1	84
09:00:14	42.85	43.05	42.85	+0.20	2	83
09:00:08	42.95	43.05	42.95	+0.30	1	81
09:00:08	42.95	43.05	42.95	+0.30	1	80
09:00:08	43.00	43.05	43.00	+0.35	1	79
09:00:08	43.00	43.05	43.05	+0.40	1	78
09:00:07	--	--	43.05	+0.40	77	77

　

確診居家照護理賠國泰金李長庚...

原能會：赴日觀察核廢水排放多...

我的自選股

即時重大訊息

‧證交所：森崴能源5/24起得為融...
‧面板驅動IC廠傳砍單晶圓代工：...
‧【台股盤後】漲11點月線得而復...

加密貨幣

比特幣BTC	29385.05	-938.67	-3.10%
以太幣ETH	2000.70	-42.47	-2.08%
瑞波幣XRP	0.414093	-0.01	-1.95%
比特幣現金BCH	195.41	-3.52	-1.77%
萊特幣LTC	69.76	-2.01	-2.81%
卡達幣ADA	0.527247	-0.02	-2.83%
波場幣TRX	0.079899	0.00	2.26%
恆星幣XLM	0.132669	0.00	-2.24%

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。