最新[公告] 潤泰材:公告本公司股務代理機構「元大證券股份有限公司股務代理部」變更營業處所事宜熱門[公告] 易通展:公告本公司股務代理機構「元大證券股份有限公司股務代理部」變更營業處所事宜

更新報價

亞　泥 (1102) 水泥工業上市遠東集團

43.70 ▼-0.05 -0.11% 2.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	5,844	43.70	20	43.75	5	43.85	44.15	43.50	43.75

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	43.70	43.75	43.70	-0.05	2	5844
13:30:00	43.70	43.75	43.70	-0.05	1333	5842
13:24:59	43.80	43.90	43.90	+0.15	2	4509
13:24:53	43.80	43.90	43.90	+0.15	4	4507
13:24:35	43.80	43.95	43.95	+0.20	2	4503
13:24:33	43.80	43.95	43.80	+0.05	1	4501
13:24:29	43.80	43.95	43.95	+0.20	4	4500
13:24:28	43.80	43.90	43.90	+0.15	4	4496
13:24:21	43.85	43.90	43.90	+0.15	2	4492
13:24:00	43.80	43.90	43.90	+0.15	8	4490
13:24:00	43.80	43.90	43.90	+0.15	3	4482
13:23:59	43.80	43.90	43.90	+0.15	1	4479
13:23:51	43.80	43.85	43.85	+0.10	2	4478
13:23:51	43.80	43.85	43.85	+0.10	1	4476
13:23:50	43.80	43.85	43.85	+0.10	3	4475
13:23:46	43.80	43.85	43.85	+0.10	1	4472
13:23:43	43.80	43.85	43.80	+0.05	1	4471
13:23:43	43.80	43.85	43.85	+0.10	3	4470
13:23:39	43.80	43.85	43.85	+0.10	1	4467
13:23:29	43.80	43.85	43.80	+0.05	1	4466
13:23:27	43.80	43.85	43.85	+0.10	3	4465
13:23:25	43.80	43.85	43.85	+0.10	1	4462
13:23:25	43.80	43.85	43.85	+0.10	8	4461
13:23:18	43.80	43.85	43.85	+0.10	1	4453
13:23:17	43.80	43.85	43.85	+0.10	1	4452
13:23:12	43.80	43.85	43.80	+0.05	1	4451
13:23:10	43.80	43.85	43.85	+0.10	3	4450
13:23:07	43.80	43.85	43.85	+0.10	1	4447
13:23:00	43.80	43.85	43.85	+0.10	1	4446
13:22:57	43.80	43.85	43.85	+0.10	1	4445
13:22:54	43.80	43.85	43.85	+0.10	3	4444
13:22:51	43.80	43.85	43.80	+0.05	1	4441
13:22:50	43.75	43.85	43.85	+0.10	2	4440
13:22:50	43.75	43.80	43.80	+0.05	5	4438
13:22:50	43.75	43.80	43.80	+0.05	1	4433
13:22:46	43.75	43.80	43.80	+0.05	1	4432
13:22:41	43.75	43.80	43.80	+0.05	1	4431
13:22:37	43.75	43.80	43.80	+0.05	3	4430
13:22:32	43.75	43.80	43.80	+0.05	1	4427
13:22:30	43.75	43.80	43.80	+0.05	1	4426
13:22:26	43.75	43.80	43.80	+0.05	4	4425
13:22:23	43.75	43.80	43.80	+0.05	1	4421
13:22:21	43.75	43.80	43.80	+0.05	3	4420
13:22:13	43.75	43.80	43.80	+0.05	1	4417
13:22:04	43.75	43.80	43.80	+0.05	3	4416
13:22:03	43.75	43.80	43.80	+0.05	1	4413
13:22:03	43.75	43.80	43.80	+0.05	2	4412
13:22:02	43.75	43.80	43.75	0	1	4410
13:22:02	43.75	43.80	43.80	+0.05	8	4409
13:22:00	43.75	43.80	43.80	+0.05	5	4401
13:21:55	43.75	43.80	43.80	+0.05	1	4396
13:21:48	43.75	43.80	43.80	+0.05	2	4395
13:21:40	43.75	43.80	43.80	+0.05	1	4393
13:21:37	43.75	43.80	43.80	+0.05	1	4392
13:21:37	43.75	43.80	43.80	+0.05	4	4391
13:21:31	43.75	43.80	43.80	+0.05	3	4387
13:21:24	43.75	43.80	43.80	+0.05	1	4384
13:21:24	43.75	43.80	43.80	+0.05	1	4383
13:21:17	43.75	43.80	43.75	0	1	4382
13:21:16	43.75	43.80	43.80	+0.05	1	4381
13:21:15	43.75	43.80	43.80	+0.05	3	4380
13:21:13	43.75	43.80	43.75	0	1	4377
13:21:11	43.75	43.80	43.80	+0.05	1	4376
13:21:10	43.75	43.80	43.80	+0.05	6	4375
13:21:10	43.75	43.80	43.80	+0.05	2	4369
13:21:09	43.75	43.80	43.80	+0.05	1	4367
13:21:00	43.75	43.80	43.80	+0.05	1	4366
13:20:58	43.75	43.80	43.80	+0.05	3	4365
13:20:42	43.75	43.80	43.80	+0.05	1	4362
13:20:42	43.75	43.80	43.80	+0.05	3	4361
13:20:25	43.75	43.80	43.80	+0.05	3	4358
13:20:09	43.75	43.80	43.80	+0.05	3	4355
13:19:52	43.75	43.80	43.80	+0.05	1	4352
13:19:52	43.75	43.80	43.80	+0.05	3	4351
13:19:36	43.75	43.80	43.80	+0.05	2	4348
13:19:33	43.75	43.80	43.80	+0.05	1	4346
13:19:20	43.75	43.80	43.80	+0.05	3	4345
13:19:05	43.75	43.80	43.75	0	1	4342
13:19:04	43.75	43.80	43.75	0	1	4341
13:19:03	43.75	43.80	43.80	+0.05	1	4340
13:19:03	43.75	43.80	43.80	+0.05	3	4339
13:18:47	43.75	43.80	43.75	0	1	4336
13:18:47	43.75	43.80	43.80	+0.05	3	4335
13:18:46	43.75	43.80	43.75	0	5	4332
13:18:40	43.75	43.80	43.75	0	2	4327
13:18:40	43.75	43.80	43.75	0	2	4325
13:18:38	43.75	43.80	43.75	0	36	4323
13:18:33	43.75	43.80	43.80	+0.05	1	4287
13:18:30	43.75	43.80	43.80	+0.05	1	4286
13:18:30	43.75	43.80	43.80	+0.05	3	4285
13:18:21	43.75	43.80	43.80	+0.05	1	4282
13:18:16	43.75	43.80	43.75	0	1	4281
13:18:14	43.75	43.80	43.80	+0.05	1	4280
13:18:14	43.75	43.80	43.80	+0.05	3	4279
13:18:08	43.75	43.80	43.80	+0.05	2	4276
13:18:01	43.75	43.80	43.75	0	1	4274
13:17:59	43.75	43.80	43.80	+0.05	1	4273
13:17:57	43.75	43.80	43.80	+0.05	1	4272
13:17:57	43.75	43.80	43.80	+0.05	3	4271
13:17:41	43.75	43.80	43.80	+0.05	3	4268
13:17:39	43.75	43.80	43.80	+0.05	1	4265
13:17:24	43.75	43.80	43.80	+0.05	2	4264
13:17:19	43.75	43.80	43.80	+0.05	1	4262
13:17:18	43.75	43.80	43.80	+0.05	1	4261
13:17:17	43.75	43.80	43.75	0	1	4260
13:17:15	43.75	43.80	43.80	+0.05	5	4259
13:17:08	43.75	43.80	43.80	+0.05	3	4254
13:16:59	43.75	43.80	43.80	+0.05	1	4251
13:16:53	43.75	43.80	43.75	0	1	4250
13:16:51	43.75	43.80	43.80	+0.05	1	4249
13:16:51	43.75	43.80	43.80	+0.05	3	4248
13:16:48	43.75	43.80	43.80	+0.05	1	4245
13:16:48	43.75	43.80	43.80	+0.05	1	4244
13:16:35	43.75	43.80	43.80	+0.05	3	4243
13:16:19	43.70	43.80	43.70	-0.05	1	4240
13:16:18	43.70	43.80	43.80	+0.05	3	4239
13:16:02	43.70	43.80	43.80	+0.05	3	4236
13:15:51	43.70	43.80	43.80	+0.05	1	4233
13:15:46	43.70	43.80	43.70	-0.05	1	4232
13:15:45	43.70	43.80	43.80	+0.05	3	4231
13:15:29	43.70	43.80	43.80	+0.05	3	4228
13:15:14	43.70	43.80	43.70	-0.05	1	4225
13:15:13	43.75	43.80	43.75	0	1	4224
13:15:12	43.75	43.80	43.75	0	1	4223
13:15:12	43.70	43.80	43.70	-0.05	8	4222
13:15:12	43.75	43.80	43.75	0	1	4214
13:15:12	43.70	43.80	43.70	-0.05	11	4213
13:15:12	43.75	43.80	43.75	0	1	4202
13:15:12	43.75	43.80	43.75	0	1	4201
13:15:12	43.70	43.75	43.80	+0.05	1	4200
13:15:12	43.70	43.75	43.75	0	2	4199
13:15:09	43.70	43.75	43.75	0	2	4197
13:15:01	43.70	43.75	43.70	-0.05	1	4195
13:14:59	43.70	43.75	43.75	0	1	4194
13:14:56	43.70	43.75	43.75	0	2	4193
13:14:40	43.70	43.75	43.75	0	3	4191
13:14:39	43.70	43.75	43.75	0	1	4188
13:14:37	43.70	43.75	43.75	0	2	4187
13:14:36	43.70	43.75	43.75	0	11	4185
13:14:23	43.70	43.75	43.75	0	3	4174
13:14:19	43.70	43.75	43.75	0	1	4171
13:14:07	43.70	43.75	43.75	0	2	4170
13:14:07	43.70	43.75	43.75	0	3	4168
13:13:59	43.70	43.75	43.75	0	1	4165
13:13:50	43.70	43.75	43.75	0	1	4164
13:13:50	43.70	43.75	43.75	0	3	4163
13:13:40	43.70	43.75	43.75	0	1	4160
13:13:34	43.70	43.75	43.75	0	3	4159
13:13:31	43.70	43.75	43.75	0	5	4156
13:13:31	43.70	43.75	43.70	-0.05	2	4151
13:13:31	43.70	43.75	43.70	-0.05	2	4149
13:13:31	43.70	43.75	43.70	-0.05	2	4147
13:13:30	43.65	43.70	43.70	-0.05	48	4145
13:13:25	43.65	43.70	43.70	-0.05	1	4097
13:13:23	43.65	43.70	43.65	-0.10	1	4096
13:13:20	43.65	43.70	43.70	-0.05	1	4095
13:13:17	43.65	43.70	43.70	-0.05	3	4094
13:13:12	43.65	43.70	43.70	-0.05	1	4091
13:13:10	43.65	43.70	43.70	-0.05	1	4090
13:13:10	43.65	43.70	43.70	-0.05	1	4089
13:13:01	43.65	43.70	43.70	-0.05	1	4088
13:13:01	43.65	43.70	43.70	-0.05	3	4087
13:12:47	43.65	43.70	43.70	-0.05	1	4084
13:12:44	43.65	43.70	43.70	-0.05	2	4083
13:12:42	43.65	43.70	43.70	-0.05	1	4081
13:12:38	43.65	43.70	43.65	-0.10	1	4080
13:12:28	43.65	43.70	43.70	-0.05	3	4079
13:12:24	43.65	43.70	43.70	-0.05	2	4076
13:12:24	43.65	43.70	43.70	-0.05	2	4074
13:12:23	43.65	43.70	43.70	-0.05	1	4072
13:12:14	43.65	43.70	43.70	-0.05	3	4071
13:12:14	43.65	43.70	43.70	-0.05	13	4068
13:12:11	43.65	43.70	43.65	-0.10	1	4055
13:12:11	43.65	43.70	43.70	-0.05	3	4054
13:12:04	43.65	43.70	43.70	-0.05	1	4051
13:12:04	43.65	43.70	43.70	-0.05	1	4050
13:12:03	43.65	43.70	43.70	-0.05	1	4049
13:11:55	43.65	43.70	43.70	-0.05	3	4048
13:11:47	43.65	43.70	43.65	-0.10	1	4045
13:11:44	43.65	43.70	43.70	-0.05	1	4044
13:11:42	43.65	43.70	43.65	-0.10	1	4043
13:11:41	43.65	43.70	43.70	-0.05	1	4042
13:11:38	43.65	43.70	43.70	-0.05	1	4041
13:11:38	43.65	43.70	43.70	-0.05	3	4040
13:11:22	43.65	43.70	43.70	-0.05	3	4037
13:11:19	43.65	43.70	43.70	-0.05	1	4034
13:11:16	43.65	43.70	43.70	-0.05	1	4033
13:11:15	43.65	43.70	43.65	-0.10	2	4032
13:11:15	43.65	43.70	43.65	-0.10	3	4030
13:11:15	43.65	43.70	43.65	-0.10	2	4027
13:11:15	43.65	43.70	43.65	-0.10	1	4025
13:11:05	43.65	43.70	43.70	-0.05	3	4024
13:10:57	43.65	43.70	43.70	-0.05	1	4021
13:10:49	43.65	43.70	43.70	-0.05	3	4020
13:10:46	43.65	43.70	43.65	-0.10	1	4017
13:10:34	43.65	43.70	43.70	-0.05	2	4016
13:10:27	43.65	43.70	43.70	-0.05	1	4014
13:10:23	43.65	43.70	43.65	-0.10	1	4013
13:10:10	43.65	43.70	43.65	-0.10	1	4012
13:09:54	43.65	43.70	43.65	-0.10	1	4011
13:09:32	43.65	43.70	43.65	-0.10	1	4010
13:09:05	43.65	43.70	43.65	-0.10	1	4009
13:08:48	43.65	43.70	43.65	-0.10	1	4008
13:08:34	43.65	43.70	43.65	-0.10	1	4007
13:08:16	43.65	43.70	43.65	-0.10	1	4006
13:07:46	43.65	43.70	43.70	-0.05	1	4005
13:07:39	43.65	43.70	43.65	-0.10	2	4004
13:07:25	43.65	43.70	43.65	-0.10	1	4002
13:07:22	43.65	43.70	43.70	-0.05	7	4001
13:07:22	43.65	43.70	43.65	-0.10	4	3994
13:07:22	43.65	43.70	43.65	-0.10	2	3990
13:07:22	43.65	43.70	43.70	-0.05	2	3988
13:07:21	43.65	43.70	43.65	-0.10	70	3986
13:07:16	43.65	43.70	43.70	-0.05	1	3916
13:06:57	43.65	43.70	43.65	-0.10	1	3915
13:06:55	43.65	43.70	43.70	-0.05	1	3914
13:06:45	43.65	43.70	43.65	-0.10	1	3913
13:06:34	43.65	43.70	43.70	-0.05	1	3912
13:06:15	43.65	43.70	43.65	-0.10	1	3911
13:06:12	43.65	43.70	43.70	-0.05	1	3910
13:06:12	43.65	43.70	43.70	-0.05	1	3909
13:05:50	43.65	43.70	43.70	-0.05	1	3908
13:05:29	43.65	43.70	43.65	-0.10	1	3907
13:05:28	43.65	43.70	43.70	-0.05	1	3906
13:05:21	43.65	43.70	43.65	-0.10	1	3905
13:05:06	43.65	43.70	43.70	-0.05	1	3904
13:05:05	43.65	43.70	43.65	-0.10	1	3903
13:05:04	43.65	43.70	43.70	-0.05	1	3902
13:04:51	43.65	43.70	43.65	-0.10	1	3901
13:04:50	43.65	43.70	43.70	-0.05	1	3900
13:04:49	43.65	43.70	43.70	-0.05	2	3899
13:04:44	43.65	43.70	43.70	-0.05	1	3897
13:04:41	43.65	43.70	43.65	-0.10	1	3896
13:04:21	43.65	43.70	43.70	-0.05	1	3895
13:04:15	43.65	43.70	43.65	-0.10	1	3894
13:03:57	43.65	43.70	43.70	-0.05	1	3893
13:03:56	43.65	43.70	43.65	-0.10	1	3892
13:03:45	43.65	43.70	43.65	-0.10	1	3891
13:03:45	43.65	43.70	43.70	-0.05	1	3890
13:03:45	43.65	43.70	43.65	-0.10	1	3889
13:03:33	43.65	43.70	43.70	-0.05	1	3888
13:03:27	43.65	43.70	43.65	-0.10	1	3887
13:03:09	43.65	43.70	43.70	-0.05	1	3886
13:03:08	43.65	43.70	43.65	-0.10	1	3885
13:02:57	43.65	43.70	43.70	-0.05	1	3884
13:02:44	43.65	43.70	43.65	-0.10	1	3883
13:02:32	43.65	43.70	43.70	-0.05	1	3882
13:02:25	43.65	43.70	43.65	-0.10	1	3881
13:02:22	43.65	43.70	43.70	-0.05	1	3880
13:02:22	43.65	43.70	43.65	-0.10	1	3879
13:02:08	43.65	43.70	43.65	-0.10	1	3878
13:02:07	43.65	43.70	43.70	-0.05	1	3877
13:02:06	43.65	43.70	43.70	-0.05	2	3876
13:01:39	43.65	43.70	43.70	-0.05	2	3874
13:00:03	43.65	43.70	43.70	-0.05	1	3872
12:59:59	43.65	43.70	43.65	-0.10	1	3871
12:59:59	43.65	43.70	43.65	-0.10	1	3870
12:59:54	43.65	43.70	43.70	-0.05	1	3869
12:59:40	43.65	43.70	43.70	-0.05	1	3868
12:58:23	43.65	43.70	43.65	-0.10	1	3867
12:57:38	43.65	43.70	43.65	-0.10	1	3866
12:57:37	43.65	43.70	43.65	-0.10	1	3865
12:57:37	43.65	43.70	43.65	-0.10	3	3864
12:57:36	43.70	43.75	43.70	-0.05	4	3861
12:57:35	43.70	43.75	43.70	-0.05	4	3857
12:57:35	43.70	43.75	43.70	-0.05	11	3853
12:57:34	43.70	43.75	43.75	0	9	3842
12:57:34	43.70	43.75	43.70	-0.05	4	3833
12:57:34	43.70	43.75	43.70	-0.05	1	3829
12:57:34	43.70	43.75	43.70	-0.05	33	3828
12:57:34	43.70	43.75	43.70	-0.05	1	3795
12:57:34	43.70	43.75	43.70	-0.05	9	3794
12:57:34	43.70	43.75	43.70	-0.05	12	3785
12:57:33	43.70	43.75	43.75	0	1	3773
12:57:26	43.70	43.75	43.75	0	6	3772
12:57:21	43.70	43.75	43.75	0	3	3766
12:57:20	43.70	43.75	43.70	-0.05	1	3763
12:57:19	43.70	43.75	43.75	0	1	3762
12:57:19	43.70	43.75	43.70	-0.05	5	3761
12:57:19	43.70	43.75	43.75	0	2	3756
12:57:19	43.65	43.75	43.75	0	1	3754
12:57:19	43.65	43.70	43.70	-0.05	3	3753
12:57:15	43.65	43.70	43.65	-0.10	1	3750
12:57:15	43.65	43.70	43.70	-0.05	7	3749
12:57:14	43.65	43.70	43.65	-0.10	1	3742
12:57:12	43.65	43.70	43.70	-0.05	14	3741
12:57:12	43.65	43.70	43.70	-0.05	15	3727
12:57:12	43.65	43.70	43.70	-0.05	3	3712
12:57:12	43.65	43.70	43.70	-0.05	3	3709
12:57:12	43.65	43.70	43.70	-0.05	25	3706
12:57:12	43.65	43.70	43.70	-0.05	1	3681
12:57:12	43.65	43.70	43.65	-0.10	5	3680
12:57:12	43.65	43.70	43.70	-0.05	1	3675
12:57:12	43.65	43.70	43.70	-0.05	1	3674
12:57:12	43.65	43.70	43.70	-0.05	30	3673
12:57:12	43.65	43.70	43.70	-0.05	22	3643
12:57:09	43.65	43.70	43.65	-0.10	1	3621
12:56:59	43.65	43.70	43.70	-0.05	1	3620
12:56:58	43.65	43.70	43.70	-0.05	1	3619
12:56:51	43.65	43.70	43.65	-0.10	1	3618
12:56:47	43.65	43.70	43.65	-0.10	1	3617
12:56:36	43.65	43.70	43.65	-0.10	1	3616
12:56:23	43.65	43.70	43.65	-0.10	1	3615
12:56:05	43.65	43.70	43.65	-0.10	1	3614
12:55:52	43.65	43.70	43.70	-0.05	1	3613
12:55:42	43.65	43.70	43.65	-0.10	2	3612
12:55:42	43.65	43.70	43.70	-0.05	1	3610
12:55:42	43.65	43.70	43.65	-0.10	1	3609
12:55:28	43.65	43.70	43.65	-0.10	2	3608
12:55:22	43.65	43.70	43.65	-0.10	1	3606
12:55:21	43.65	43.70	43.70	-0.05	1	3605
12:55:10	43.65	43.70	43.65	-0.10	1	3604
12:55:02	43.65	43.70	43.65	-0.10	1	3603
12:55:02	43.65	43.70	43.65	-0.10	2	3602
12:54:52	43.65	43.70	43.65	-0.10	1	3600
12:54:19	43.65	43.70	43.65	-0.10	1	3599
12:54:18	43.65	43.70	43.65	-0.10	1	3598
12:54:16	43.65	43.70	43.70	-0.05	1	3597
12:53:44	43.65	43.70	43.65	-0.10	1	3596
12:53:34	43.65	43.70	43.65	-0.10	1	3595
12:52:57	43.65	43.70	43.65	-0.10	1	3594
12:52:47	43.65	43.70	43.65	-0.10	1	3593
12:52:16	43.65	43.70	43.65	-0.10	2	3592
12:52:15	43.65	43.70	43.70	-0.05	1	3590
12:52:15	43.65	43.70	43.65	-0.10	1	3589
12:52:04	43.65	43.70	43.70	-0.05	2	3588
12:51:57	43.65	43.70	43.65	-0.10	1	3586
12:51:35	43.65	43.70	43.65	-0.10	1	3585
12:51:34	43.65	43.70	43.70	-0.05	1	3584
12:51:24	43.65	43.70	43.70	-0.05	1	3583
12:51:11	43.65	43.70	43.65	-0.10	1	3582
12:51:01	43.65	43.70	43.70	-0.05	1	3581
12:51:01	43.65	43.70	43.65	-0.10	1	3580
12:50:21	43.65	43.70	43.65	-0.10	1	3579
12:50:14	43.65	43.70	43.65	-0.10	1	3578
12:49:59	43.65	43.70	43.70	-0.05	2	3577
12:49:41	43.65	43.70	43.65	-0.10	1	3575
12:49:17	43.65	43.70	43.65	-0.10	1	3574
12:48:53	43.65	43.70	43.65	-0.10	1	3573
12:48:52	43.65	43.70	43.70	-0.05	1	3572
12:48:44	43.65	43.70	43.65	-0.10	1	3571
12:48:28	43.65	43.70	43.70	-0.05	1	3570
12:48:28	43.65	43.70	43.65	-0.10	1	3569
12:48:03	43.65	43.70	43.65	-0.10	1	3568
12:48:03	43.65	43.70	43.70	-0.05	2	3567
12:47:54	43.65	43.70	43.65	-0.10	1	3565
12:47:23	43.65	43.70	43.65	-0.10	2	3564
12:47:08	43.65	43.70	43.65	-0.10	1	3562
12:47:08	43.65	43.70	43.70	-0.05	1	3561
12:47:07	43.65	43.70	43.65	-0.10	2	3560
12:46:46	43.65	43.70	43.65	-0.10	1	3558
12:46:22	43.65	43.70	43.65	-0.10	1	3557
12:46:10	43.65	43.70	43.70	-0.05	1	3556
12:46:10	43.65	43.70	43.70	-0.05	1	3555
12:46:02	43.65	43.70	43.65	-0.10	1	3554
12:45:32	43.65	43.70	43.65	-0.10	1	3553
12:45:12	43.65	43.70	43.65	-0.10	1	3552
12:44:59	43.65	43.70	43.65	-0.10	1	3551
12:44:34	43.65	43.70	43.65	-0.10	1	3550
12:44:33	43.65	43.70	43.65	-0.10	1	3549
12:44:30	43.65	43.70	43.70	-0.05	1	3548
12:44:30	43.65	43.70	43.65	-0.10	2	3547
12:44:17	43.65	43.70	43.70	-0.05	2	3545
12:44:00	43.65	43.70	43.70	-0.05	1	3543
12:44:00	43.65	43.70	43.65	-0.10	1	3542
12:43:32	43.65	43.70	43.65	-0.10	2	3541
12:43:28	43.65	43.70	43.70	-0.05	1	3539
12:43:23	43.65	43.70	43.65	-0.10	1	3538
12:43:23	43.65	43.70	43.65	-0.10	1	3537
12:42:48	43.65	43.70	43.65	-0.10	2	3536
12:42:47	43.65	43.70	43.65	-0.10	1	3534
12:42:18	43.65	43.70	43.70	-0.05	1	3533
12:42:14	43.65	43.70	43.65	-0.10	1	3532
12:42:03	43.65	43.70	43.65	-0.10	1	3531
12:41:52	43.65	43.70	43.65	-0.10	1	3530
12:41:46	43.65	43.70	43.70	-0.05	1	3529
12:41:46	43.65	43.70	43.65	-0.10	1	3528
12:41:46	43.65	43.70	43.65	-0.10	1	3527
12:40:59	43.65	43.70	43.65	-0.10	1	3526
12:40:25	43.65	43.70	43.65	-0.10	1	3525
12:40:10	43.65	43.70	43.65	-0.10	1	3524
12:39:51	43.65	43.70	43.65	-0.10	1	3523
12:39:22	43.65	43.70	43.65	-0.10	2	3522
12:39:10	43.65	43.70	43.65	-0.10	1	3520
12:38:34	43.65	43.70	43.65	-0.10	1	3519
12:38:32	43.65	43.70	43.65	-0.10	1	3518
12:37:54	43.65	43.70	43.65	-0.10	1	3517
12:37:19	43.65	43.70	43.65	-0.10	2	3516
12:37:17	43.65	43.70	43.65	-0.10	1	3514
12:37:17	43.65	43.70	43.65	-0.10	1	3513
12:37:04	43.65	43.70	43.65	-0.10	1	3512
12:37:04	43.65	43.70	43.65	-0.10	2	3511
12:36:57	43.65	43.70	43.65	-0.10	1	3509
12:36:39	43.65	43.70	43.65	-0.10	1	3508
12:36:04	43.65	43.70	43.65	-0.10	1	3507
12:35:33	43.65	43.70	43.65	-0.10	1	3506
12:35:22	43.65	43.70	43.70	-0.05	1	3505
12:35:21	43.65	43.70	43.65	-0.10	1	3504
12:35:17	43.65	43.70	43.65	-0.10	1	3503
12:34:48	43.65	43.70	43.65	-0.10	1	3502
12:34:18	43.65	43.70	43.65	-0.10	1	3501
12:33:51	43.65	43.70	43.65	-0.10	1	3500
12:33:47	43.65	43.70	43.65	-0.10	1	3499
12:33:44	43.65	43.70	43.65	-0.10	1	3498
12:33:44	43.65	43.70	43.65	-0.10	1	3497
12:33:34	43.65	43.70	43.65	-0.10	1	3496
12:33:34	43.65	43.70	43.65	-0.10	2	3495
12:33:34	43.65	43.70	43.65	-0.10	1	3493
12:33:33	43.65	43.70	43.65	-0.10	6	3492
12:33:32	43.65	43.70	43.70	-0.05	7	3486
12:33:32	43.65	43.70	43.65	-0.10	4	3479
12:33:32	43.65	43.70	43.65	-0.10	60	3475
12:33:12	43.65	43.70	43.65	-0.10	1	3415
12:32:40	43.65	43.70	43.70	-0.05	1	3414
12:32:37	43.65	43.70	43.65	-0.10	2	3413
12:32:36	43.65	43.70	43.65	-0.10	1	3411
12:32:35	43.65	43.70	43.70	-0.05	1	3410
12:32:08	43.65	43.70	43.65	-0.10	1	3409
12:32:04	43.65	43.70	43.65	-0.10	1	3408
12:32:03	43.65	43.70	43.70	-0.05	1	3407
12:31:36	43.65	43.70	43.65	-0.10	2	3406
12:31:31	43.65	43.70	43.65	-0.10	1	3404
12:31:31	43.65	43.70	43.70	-0.05	1	3403
12:31:19	43.65	43.70	43.65	-0.10	1	3402
12:30:56	43.65	43.70	43.65	-0.10	1	3401
12:30:32	43.65	43.70	43.65	-0.10	2	3400
12:30:24	43.65	43.70	43.65	-0.10	1	3398
12:30:11	43.65	43.70	43.70	-0.05	1	3397
12:30:07	43.65	43.70	43.65	-0.10	2	3396
12:30:07	43.65	43.70	43.65	-0.10	2	3394
12:30:06	43.65	43.70	43.70	-0.05	2	3392
12:29:59	43.65	43.70	43.65	-0.10	1	3390
12:29:58	43.65	43.70	43.70	-0.05	1	3389
12:29:57	43.65	43.70	43.65	-0.10	1	3388
12:29:43	43.65	43.70	43.70	-0.05	1	3387
12:29:16	43.65	43.70	43.65	-0.10	1	3386
12:28:42	43.65	43.70	43.65	-0.10	1	3385
12:28:23	43.65	43.70	43.65	-0.10	1	3384
12:28:14	43.65	43.70	43.65	-0.10	1	3383
12:27:35	43.65	43.70	43.70	-0.05	1	3382
12:27:34	43.65	43.70	43.65	-0.10	1	3381
12:27:16	43.65	43.70	43.70	-0.05	1	3380
12:27:10	43.65	43.70	43.65	-0.10	1	3379
12:26:46	43.65	43.70	43.65	-0.10	1	3378
12:26:28	43.65	43.70	43.65	-0.10	1	3377
12:26:00	43.65	43.70	43.65	-0.10	1	3376
12:25:56	43.65	43.70	43.65	-0.10	1	3375
12:25:40	43.65	43.70	43.65	-0.10	1	3374
12:25:23	43.65	43.70	43.65	-0.10	2	3373
12:25:21	43.65	43.70	43.65	-0.10	2	3371
12:25:21	43.65	43.70	43.65	-0.10	2	3369
12:25:20	43.65	43.70	43.65	-0.10	1	3367
12:25:10	43.65	43.70	43.65	-0.10	1	3366
12:24:35	43.65	43.70	43.65	-0.10	1	3365
12:24:34	43.65	43.70	43.70	-0.05	1	3364
12:23:47	43.65	43.70	43.65	-0.10	1	3363
12:23:33	43.65	43.70	43.65	-0.10	1	3362
12:23:15	43.65	43.70	43.65	-0.10	5	3361
12:23:10	43.65	43.70	43.65	-0.10	1	3356
12:22:47	43.65	43.70	43.65	-0.10	1	3355
12:22:19	43.65	43.70	43.65	-0.10	2	3354
12:22:00	43.65	43.70	43.65	-0.10	2	3352
12:21:59	43.65	43.70	43.65	-0.10	2	3350
12:21:57	43.65	43.70	43.65	-0.10	1	3348
12:21:57	43.65	43.70	43.65	-0.10	1	3347
12:21:52	43.65	43.70	43.70	-0.05	1	3346
12:21:09	43.65	43.70	43.65	-0.10	1	3345
12:20:21	43.65	43.70	43.65	-0.10	1	3344
12:20:21	43.65	43.70	43.65	-0.10	1	3343
12:20:12	43.65	43.70	43.70	-0.05	1	3342
12:19:48	43.65	43.70	43.65	-0.10	1	3341
12:19:15	43.65	43.70	43.65	-0.10	1	3340
12:19:14	43.65	43.70	43.65	-0.10	1	3339
12:19:14	43.65	43.70	43.65	-0.10	2	3338
12:19:14	43.65	43.75	43.65	-0.10	2	3336
12:19:13	43.70	43.75	43.70	-0.05	1	3334
12:19:13	43.70	43.75	43.70	-0.05	2	3333
12:19:13	43.70	43.75	43.70	-0.05	2	3331
12:19:13	43.70	43.75	43.70	-0.05	1	3329
12:19:13	43.70	43.75	43.70	-0.05	1	3328
12:19:12	43.70	43.75	43.75	0	1	3327
12:19:12	43.70	43.75	43.70	-0.05	2	3326
12:19:12	43.70	43.75	43.70	-0.05	15	3324
12:19:11	43.70	43.75	43.70	-0.05	7	3309
12:19:11	43.70	43.75	43.75	0	4	3302
12:19:11	43.70	43.75	43.70	-0.05	3	3298
12:19:11	43.70	43.75	43.70	-0.05	3	3295
12:19:10	43.70	43.75	43.70	-0.05	53	3292
12:19:10	43.70	43.75	43.75	0	1	3239
12:19:10	43.70	43.75	43.75	0	1	3238
12:18:44	43.70	43.75	43.70	-0.05	1	3237
12:18:44	43.70	43.75	43.70	-0.05	1	3236
12:18:34	43.70	43.75	43.75	0	1	3235
12:18:12	43.70	43.75	43.75	0	1	3234
12:18:08	43.70	43.75	43.75	0	1	3233
12:18:07	43.70	43.75	43.70	-0.05	1	3232
12:18:00	43.70	43.75	43.75	0	1	3231
12:17:57	43.70	43.75	43.70	-0.05	1	3230
12:17:24	43.70	43.75	43.75	0	1	3229
12:17:09	43.70	43.75	43.70	-0.05	1	3228
12:16:28	43.70	43.75	43.75	0	1	3227
12:16:24	43.70	43.75	43.70	-0.05	1	3226
12:15:54	43.70	43.75	43.70	-0.05	2	3225
12:15:46	43.70	43.75	43.75	0	1	3223
12:15:41	43.70	43.75	43.75	0	1	3222
12:15:40	43.70	43.75	43.70	-0.05	2	3221
12:15:39	43.70	43.75	43.70	-0.05	1	3219
12:15:39	43.70	43.75	43.75	0	2	3218
12:15:06	43.70	43.75	43.75	0	1	3216
12:14:56	43.70	43.75	43.70	-0.05	1	3215
12:14:55	43.70	43.75	43.75	0	1	3214
12:14:20	43.70	43.75	43.75	0	1	3213
12:14:15	43.70	43.75	43.70	-0.05	1	3212
12:13:46	43.70	43.75	43.75	0	1	3211
12:13:46	43.70	43.75	43.75	0	1	3210
12:13:45	43.70	43.75	43.75	0	1	3209
12:13:39	43.70	43.75	43.75	0	2	3208
12:13:17	43.70	43.75	43.70	-0.05	1	3206
12:13:11	43.70	43.75	43.75	0	1	3205
12:12:53	43.70	43.75	43.70	-0.05	1	3204
12:12:35	43.70	43.75	43.75	0	1	3203
12:12:15	43.70	43.75	43.70	-0.05	1	3202
12:11:34	43.70	43.75	43.75	0	1	3201
12:11:34	43.70	43.75	43.70	-0.05	2	3200
12:11:33	43.70	43.75	43.70	-0.05	1	3198
12:11:04	43.70	43.75	43.75	0	1	3197
12:10:56	43.70	43.75	43.70	-0.05	1	3196
12:10:14	43.70	43.75	43.70	-0.05	1	3195
12:10:14	43.70	43.75	43.75	0	1	3194
12:10:06	43.70	43.75	43.70	-0.05	1	3193
12:09:50	43.70	43.75	43.70	-0.05	1	3192
12:09:41	43.70	43.75	43.75	0	1	3191
12:09:12	43.70	43.75	43.75	0	1	3190
12:09:12	43.70	43.75	43.75	0	2	3189
12:09:09	43.70	43.75	43.75	0	1	3187
12:08:51	43.70	43.75	43.70	-0.05	1	3186
12:08:23	43.70	43.75	43.70	-0.05	1	3185
12:08:22	43.70	43.75	43.75	0	1	3184
12:07:57	43.70	43.75	43.70	-0.05	2	3183
12:07:43	43.70	43.75	43.70	-0.05	2	3181
12:07:28	43.70	43.75	43.75	0	1	3179
12:07:03	43.70	43.75	43.70	-0.05	1	3178
12:06:43	43.70	43.75	43.70	-0.05	1	3177
12:06:20	43.70	43.75	43.70	-0.05	12	3176
12:06:18	43.70	43.75	43.75	0	1	3164
12:06:17	43.70	43.75	43.75	0	2	3163
12:05:55	43.70	43.75	43.70	-0.05	2	3161
12:05:40	43.70	43.75	43.75	0	1	3159
12:05:23	43.70	43.75	43.70	-0.05	1	3158
12:05:09	43.70	43.75	43.75	0	1	3157
12:04:48	43.70	43.75	43.70	-0.05	1	3156
12:04:12	43.70	43.75	43.70	-0.05	1	3155
12:03:56	43.70	43.75	43.75	0	1	3154
12:03:35	43.70	43.75	43.70	-0.05	1	3153
12:03:22	43.70	43.75	43.75	0	1	3152
12:02:58	43.70	43.75	43.75	0	1	3151
12:02:57	43.70	43.75	43.75	0	1	3150
12:02:57	43.70	43.75	43.70	-0.05	1	3149
12:02:23	43.70	43.75	43.70	-0.05	1	3148
12:01:43	43.70	43.75	43.70	-0.05	1	3147
12:01:07	43.70	43.75	43.70	-0.05	1	3146
12:00:32	43.70	43.75	43.70	-0.05	1	3145
12:00:16	43.70	43.75	43.75	0	1	3144
11:59:53	43.70	43.75	43.70	-0.05	1	3143
11:59:16	43.70	43.75	43.70	-0.05	1	3142
11:58:37	43.70	43.75	43.75	0	1	3141
11:58:37	43.70	43.75	43.70	-0.05	1	3140
11:58:35	43.70	43.75	43.70	-0.05	1	3139
11:58:02	43.70	43.75	43.70	-0.05	1	3138
11:57:15	43.70	43.75	43.70	-0.05	1	3137
11:57:15	43.70	43.75	43.75	0	1	3136
11:56:54	43.70	43.75	43.75	0	1	3135
11:56:53	43.70	43.75	43.70	-0.05	2	3134
11:56:53	43.70	43.75	43.70	-0.05	1	3132
11:56:53	43.70	43.75	43.70	-0.05	25	3131
11:56:53	43.70	43.75	43.70	-0.05	1	3106
11:56:50	43.70	43.75	43.70	-0.05	1	3105
11:56:50	43.70	43.75	43.70	-0.05	6	3104
11:56:50	43.70	43.75	43.70	-0.05	7	3098
11:56:37	43.70	43.75	43.70	-0.05	1	3091
11:56:34	43.70	43.75	43.75	0	1	3090
11:56:34	43.70	43.75	43.70	-0.05	1	3089
11:56:34	43.70	43.75	43.75	0	2	3088
11:56:34	43.70	43.75	43.70	-0.05	12	3086
11:56:07	43.70	43.75	43.75	0	1	3074
11:56:01	43.70	43.75	43.70	-0.05	1	3073
11:55:49	43.70	43.75	43.75	0	1	3072
11:55:29	43.70	43.75	43.75	0	1	3071
11:55:15	43.70	43.75	43.70	-0.05	1	3070
11:54:54	43.70	43.75	43.75	0	2	3069
11:54:38	43.70	43.75	43.70	-0.05	1	3067
11:54:01	43.70	43.75	43.70	-0.05	1	3066
11:53:25	43.70	43.75	43.70	-0.05	1	3065
11:52:53	43.70	43.75	43.70	-0.05	1	3064
11:52:10	43.70	43.75	43.75	0	1	3063
11:52:04	43.70	43.75	43.75	0	1	3062
11:51:58	43.70	43.75	43.75	0	2	3061
11:50:25	43.70	43.75	43.75	0	2	3059
11:49:28	43.70	43.75	43.75	0	1	3057
11:48:44	43.70	43.75	43.70	-0.05	1	3056
11:48:01	43.70	43.75	43.70	-0.05	1	3055
11:48:00	43.70	43.75	43.75	0	13	3054
11:47:59	43.70	43.75	43.70	-0.05	4	3041
11:47:59	43.70	43.75	43.70	-0.05	6	3037
11:47:59	43.65	43.70	43.70	-0.05	2	3031
11:47:59	43.65	43.70	43.70	-0.05	118	3029
11:47:53	43.65	43.70	43.65	-0.10	1	2911
11:47:14	43.65	43.70	43.65	-0.10	1	2910
11:47:14	43.65	43.70	43.65	-0.10	2	2909
11:46:46	43.65	43.70	43.70	-0.05	1	2907
11:46:44	43.65	43.70	43.65	-0.10	1	2906
11:46:29	43.65	43.70	43.65	-0.10	1	2905
11:46:17	43.65	43.70	43.65	-0.10	1	2904
11:45:56	43.65	43.70	43.65	-0.10	1	2903
11:45:30	43.65	43.70	43.65	-0.10	1	2902
11:45:08	43.65	43.70	43.65	-0.10	1	2901
11:44:06	43.65	43.70	43.65	-0.10	1	2900
11:44:04	43.65	43.70	43.70	-0.05	1	2899
11:43:32	43.65	43.70	43.65	-0.10	2	2898
11:42:34	43.65	43.70	43.65	-0.10	2	2896
11:42:34	43.65	43.70	43.65	-0.10	2	2894
11:42:34	43.65	43.70	43.65	-0.10	2	2892
11:42:33	43.65	43.70	43.65	-0.10	8	2890
11:42:33	43.65	43.70	43.65	-0.10	1	2882
11:42:32	43.65	43.70	43.70	-0.05	11	2881
11:42:32	43.65	43.70	43.65	-0.10	4	2870
11:42:32	43.65	43.70	43.65	-0.10	3	2866
11:42:32	43.65	43.70	43.65	-0.10	1	2863
11:42:32	43.65	43.70	43.65	-0.10	2	2862
11:42:32	43.65	43.70	43.65	-0.10	1	2860
11:42:32	43.65	43.70	43.70	-0.05	7	2859
11:42:32	43.65	43.70	43.65	-0.10	80	2852
11:42:25	43.65	43.70	43.65	-0.10	1	2772
11:41:25	43.65	43.70	43.65	-0.10	4	2771
11:41:22	43.65	43.70	43.70	-0.05	1	2767
11:40:01	43.65	43.70	43.70	-0.05	2	2766
11:39:40	43.65	43.70	43.65	-0.10	1	2764
11:39:07	43.65	43.70	43.65	-0.10	1	2763
11:38:55	43.65	43.70	43.65	-0.10	1	2762
11:38:40	43.65	43.70	43.70	-0.05	1	2761
11:38:10	43.65	43.70	43.65	-0.10	1	2760
11:37:26	43.65	43.70	43.65	-0.10	1	2759
11:37:16	43.65	43.70	43.70	-0.05	2	2758
11:36:38	43.65	43.70	43.65	-0.10	1	2756
11:36:01	43.65	43.70	43.70	-0.05	1	2755
11:35:58	43.65	43.70	43.70	-0.05	1	2754
11:35:53	43.65	43.70	43.65	-0.10	1	2753
11:35:19	43.65	43.70	43.70	-0.05	1	2752
11:35:12	43.65	43.70	43.70	-0.05	5	2751
11:35:09	43.65	43.70	43.65	-0.10	1	2746
11:34:42	43.65	43.70	43.65	-0.10	1	2745
11:34:30	43.65	43.70	43.65	-0.10	1	2744
11:33:48	43.65	43.70	43.65	-0.10	1	2743
11:33:16	43.65	43.70	43.70	-0.05	1	2742
11:33:11	43.65	43.70	43.70	-0.05	1	2741
11:33:11	43.65	43.70	43.65	-0.10	1	2740
11:32:33	43.65	43.70	43.65	-0.10	1	2739
11:32:01	43.65	43.70	43.65	-0.10	1	2738
11:31:21	43.65	43.70	43.65	-0.10	1	2737
11:31:05	43.65	43.70	43.65	-0.10	1	2736
11:30:44	43.65	43.70	43.70	-0.05	1	2735
11:30:39	43.65	43.70	43.65	-0.10	1	2734
11:29:58	43.65	43.70	43.65	-0.10	1	2733
11:29:27	43.65	43.70	43.65	-0.10	1	2732
11:29:01	43.65	43.70	43.70	-0.05	1	2731
11:29:01	43.65	43.70	43.65	-0.10	1	2730
11:29:00	43.65	43.70	43.65	-0.10	1	2729
11:29:00	43.65	43.70	43.70	-0.05	1	2728
11:28:53	43.65	43.70	43.65	-0.10	1	2727
11:28:52	43.65	43.70	43.65	-0.10	4	2726
11:28:52	43.65	43.70	43.65	-0.10	6	2722
11:28:28	43.65	43.70	43.65	-0.10	1	2716
11:27:59	43.65	43.70	43.70	-0.05	1	2715
11:27:58	43.65	43.70	43.70	-0.05	1	2714
11:27:58	43.65	43.70	43.65	-0.10	2	2713
11:27:57	43.65	43.70	43.65	-0.10	43	2711
11:27:54	43.65	43.70	43.65	-0.10	1	2668
11:27:41	43.65	43.70	43.70	-0.05	1	2667
11:27:29	43.65	43.70	43.65	-0.10	1	2666
11:27:22	43.65	43.70	43.65	-0.10	1	2665
11:27:05	43.65	43.70	43.70	-0.05	1	2664
11:26:57	43.65	43.70	43.65	-0.10	2	2663
11:26:54	43.65	43.70	43.70	-0.05	1	2661
11:26:54	43.65	43.70	43.65	-0.10	1	2660
11:26:51	43.65	43.70	43.70	-0.05	2	2659
11:26:49	43.65	43.70	43.65	-0.10	1	2657
11:26:21	43.65	43.70	43.65	-0.10	1	2656
11:25:53	43.65	43.70	43.65	-0.10	1	2655
11:25:43	43.65	43.70	43.65	-0.10	2	2654
11:25:17	43.65	43.70	43.65	-0.10	1	2652
11:25:04	43.65	43.70	43.70	-0.05	1	2651
11:25:04	43.65	43.70	43.65	-0.10	1	2650
11:25:04	43.65	43.70	43.65	-0.10	2	2649
11:24:35	43.65	43.70	43.65	-0.10	1	2647
11:24:35	43.65	43.70	43.65	-0.10	1	2646
11:23:50	43.65	43.70	43.65	-0.10	1	2645
11:23:40	43.65	43.70	43.65	-0.10	2	2644
11:23:38	43.65	43.70	43.65	-0.10	1	2642
11:23:38	43.65	43.70	43.70	-0.05	1	2641
11:23:37	43.65	43.70	43.70	-0.05	4	2640
11:23:20	43.65	43.70	43.65	-0.10	1	2636
11:22:26	43.65	43.70	43.70	-0.05	1	2635
11:22:26	43.65	43.70	43.65	-0.10	3	2634
11:22:25	43.65	43.70	43.70	-0.05	3	2631
11:22:25	43.65	43.70	43.70	-0.05	1	2628
11:22:25	43.65	43.70	43.70	-0.05	2	2627
11:22:25	43.65	43.70	43.65	-0.10	5	2625
11:22:25	43.65	43.70	43.65	-0.10	1	2620
11:22:25	43.65	43.70	43.65	-0.10	2	2619
11:22:24	43.65	43.75	43.65	-0.10	2	2617
11:22:24	43.70	43.75	43.70	-0.05	1	2615
11:22:24	43.65	43.75	43.65	-0.10	3	2614
11:22:24	43.65	43.75	43.65	-0.10	4	2611
11:22:24	43.70	43.75	43.70	-0.05	47	2607
11:22:16	43.70	43.75	43.70	-0.05	2	2560
11:22:15	43.70	43.75	43.70	-0.05	1	2558
11:22:15	43.70	43.75	43.70	-0.05	1	2557
11:21:31	43.70	43.75	43.70	-0.05	1	2556
11:20:49	43.70	43.75	43.70	-0.05	1	2555
11:20:29	43.70	43.75	43.70	-0.05	1	2554
11:20:07	43.70	43.75	43.70	-0.05	1	2553
11:19:20	43.70	43.75	43.70	-0.05	1	2552
11:19:10	43.70	43.75	43.70	-0.05	1	2551
11:18:45	43.70	43.75	43.70	-0.05	1	2550
11:18:45	43.70	43.75	43.70	-0.05	10	2549
11:18:33	43.70	43.75	43.70	-0.05	3	2539
11:18:33	43.70	43.75	43.70	-0.05	2	2536
11:17:56	43.70	43.75	43.70	-0.05	1	2534
11:17:12	43.70	43.75	43.70	-0.05	1	2533
11:16:34	43.70	43.75	43.70	-0.05	1	2532
11:15:50	43.70	43.75	43.70	-0.05	1	2531
11:15:06	43.70	43.75	43.70	-0.05	1	2530
11:15:05	43.70	43.75	43.70	-0.05	1	2529
11:14:29	43.70	43.75	43.70	-0.05	1	2528
11:14:26	43.70	43.75	43.70	-0.05	1	2527
11:13:57	43.70	43.75	43.70	-0.05	1	2526
11:13:49	43.70	43.75	43.75	0	1	2525
11:13:49	43.70	43.75	43.70	-0.05	1	2524
11:13:31	43.70	43.75	43.70	-0.05	1	2523
11:13:16	43.70	43.75	43.70	-0.05	2	2522
11:13:16	43.70	43.75	43.70	-0.05	1	2520
11:13:14	43.70	43.75	43.75	0	1	2519
11:13:14	43.70	43.75	43.70	-0.05	4	2518
11:13:14	43.70	43.75	43.70	-0.05	1	2514
11:12:37	43.70	43.75	43.70	-0.05	1	2513
11:12:19	43.70	43.75	43.75	0	7	2512
11:12:18	43.70	43.75	43.75	0	1	2505
11:12:18	43.70	43.75	43.70	-0.05	41	2504
11:12:18	43.70	43.75	43.75	0	1	2463
11:12:03	43.70	43.75	43.70	-0.05	1	2462
11:11:52	43.70	43.75	43.75	0	2	2461
11:11:22	43.70	43.75	43.70	-0.05	1	2459
11:10:47	43.70	43.75	43.70	-0.05	1	2458
11:10:09	43.70	43.75	43.70	-0.05	1	2457
11:10:09	43.70	43.75	43.70	-0.05	1	2456
11:09:22	43.70	43.75	43.70	-0.05	1	2455
11:08:39	43.70	43.75	43.70	-0.05	1	2454
11:08:03	43.70	43.75	43.70	-0.05	1	2453
11:07:48	43.70	43.75	43.75	0	1	2452
11:07:44	43.70	43.75	43.75	0	1	2451
11:07:10	43.70	43.75	43.70	-0.05	1	2450
11:07:10	43.70	43.75	43.75	0	1	2449
11:07:08	43.70	43.75	43.75	0	4	2448
11:07:05	43.70	43.75	43.75	0	2	2444
11:06:27	43.70	43.75	43.70	-0.05	1	2442
11:04:10	43.70	43.75	43.75	0	2	2441
11:04:07	43.70	43.75	43.75	0	1	2439
11:04:05	43.70	43.75	43.75	0	6	2438
11:03:20	43.70	43.75	43.75	0	1	2432
11:02:47	43.70	43.75	43.70	-0.05	1	2431
11:02:45	43.70	43.75	43.70	-0.05	3	2430
11:00:15	43.70	43.75	43.70	-0.05	1	2427
11:00:15	43.70	43.75	43.75	0	1	2426
11:00:07	43.70	43.75	43.70	-0.05	2	2425
11:00:07	43.70	43.75	43.70	-0.05	3	2423
11:00:06	43.70	43.75	43.70	-0.05	3	2420
11:00:05	43.70	43.75	43.75	0	7	2417
11:00:05	43.70	43.75	43.75	0	8	2410
11:00:05	43.70	43.75	43.75	0	5	2402
11:00:05	43.70	43.75	43.70	-0.05	3	2397
11:00:05	43.70	43.75	43.70	-0.05	31	2394
10:58:43	43.70	43.75	43.75	0	1	2363
10:58:43	43.70	43.75	43.75	0	1	2362
10:58:43	43.70	43.75	43.70	-0.05	1	2361
10:58:40	43.70	43.75	43.70	-0.05	3	2360
10:58:26	43.70	43.75	43.75	0	1	2357
10:58:26	43.70	43.75	43.75	0	1	2356
10:58:26	43.70	43.75	43.70	-0.05	2	2355
10:58:06	43.70	43.75	43.70	-0.05	3	2353
10:58:06	43.70	43.75	43.70	-0.05	1	2350
10:58:05	43.70	43.75	43.75	0	1	2349
10:58:05	43.70	43.75	43.70	-0.05	2	2348
10:57:51	43.70	43.75	43.70	-0.05	1	2346
10:57:48	43.70	43.75	43.75	0	2	2345
10:57:47	43.70	43.75	43.70	-0.05	1	2343
10:57:47	43.70	43.75	43.70	-0.05	6	2342
10:57:47	43.70	43.75	43.70	-0.05	5	2336
10:57:47	43.70	43.75	43.75	0	1	2331
10:57:36	43.70	43.75	43.70	-0.05	1	2330
10:57:36	43.70	43.75	43.70	-0.05	3	2329
10:57:35	43.65	43.70	43.70	-0.05	25	2326
10:57:29	43.65	43.70	43.65	-0.10	1	2301
10:57:27	43.65	43.70	43.65	-0.10	1	2300
10:56:46	43.65	43.70	43.65	-0.10	1	2299
10:56:43	43.65	43.70	43.65	-0.10	1	2298
10:56:02	43.65	43.70	43.65	-0.10	1	2297
10:56:02	43.65	43.70	43.65	-0.10	29	2296
10:55:52	43.65	43.70	43.70	-0.05	1	2267
10:55:46	43.65	43.70	43.70	-0.05	1	2266
10:55:29	43.65	43.70	43.70	-0.05	2	2265
10:55:18	43.65	43.70	43.70	-0.05	1	2263
10:55:14	43.65	43.70	43.65	-0.10	1	2262
10:54:25	43.65	43.70	43.65	-0.10	1	2261
10:53:35	43.65	43.70	43.65	-0.10	1	2260
10:53:19	43.65	43.70	43.65	-0.10	2	2259
10:52:46	43.65	43.70	43.65	-0.10	1	2257
10:51:58	43.65	43.70	43.65	-0.10	1	2256
10:51:06	43.65	43.70	43.65	-0.10	1	2255
10:50:21	43.65	43.70	43.65	-0.10	1	2254
10:50:11	43.65	43.70	43.70	-0.05	2	2253
10:49:31	43.65	43.70	43.65	-0.10	1	2251
10:49:20	43.65	43.70	43.65	-0.10	1	2250
10:48:48	43.65	43.70	43.65	-0.10	1	2249
10:48:02	43.65	43.70	43.65	-0.10	1	2248
10:47:16	43.65	43.70	43.65	-0.10	1	2247
10:46:37	43.65	43.70	43.65	-0.10	1	2246
10:46:15	43.65	43.70	43.65	-0.10	1	2245
10:45:42	43.70	43.75	43.70	-0.05	2	2244
10:45:09	43.70	43.75	43.70	-0.05	1	2242
10:45:09	43.70	43.75	43.70	-0.05	2	2241
10:45:09	43.70	43.75	43.70	-0.05	3	2239
10:45:09	43.70	43.75	43.70	-0.05	1	2236
10:45:09	43.70	43.75	43.70	-0.05	1	2235
10:45:09	43.70	43.75	43.70	-0.05	3	2234
10:45:09	43.70	43.75	43.70	-0.05	1	2231
10:45:05	43.70	43.75	43.70	-0.05	1	2230
10:45:05	43.70	43.75	43.75	0	1	2229
10:44:30	43.70	43.75	43.70	-0.05	1	2228
10:44:01	43.70	43.75	43.70	-0.05	1	2227
10:43:51	43.70	43.75	43.70	-0.05	1	2226
10:42:22	43.70	43.75	43.70	-0.05	14	2225
10:42:21	43.70	43.75	43.70	-0.05	2	2211
10:42:21	43.70	43.75	43.70	-0.05	2	2209
10:42:21	43.70	43.75	43.75	0	4	2207
10:42:21	43.70	43.75	43.70	-0.05	27	2203
10:42:21	43.70	43.75	43.75	0	1	2176
10:42:11	43.70	43.75	43.75	0	2	2175
10:42:11	43.70	43.75	43.75	0	1	2173
10:42:10	43.70	43.75	43.75	0	1	2172
10:42:00	43.70	43.75	43.75	0	1	2171
10:42:00	43.70	43.75	43.70	-0.05	1	2170
10:41:49	43.70	43.75	43.75	0	2	2169
10:41:38	43.70	43.75	43.75	0	1	2167
10:39:11	43.70	43.75	43.75	0	1	2166
10:39:11	43.70	43.75	43.70	-0.05	1	2165
10:37:47	43.70	43.75	43.75	0	1	2164
10:37:23	43.70	43.75	43.75	0	1	2163
10:37:04	43.70	43.75	43.70	-0.05	3	2162
10:37:04	43.65	43.75	43.75	0	2	2159
10:37:04	43.65	43.70	43.70	-0.05	25	2157
10:37:04	43.65	43.70	43.70	-0.05	5	2132
10:37:03	43.65	43.70	43.70	-0.05	15	2127
10:37:03	43.65	43.70	43.70	-0.05	2	2112
10:36:51	43.65	43.70	43.65	-0.10	1	2110
10:36:25	43.65	43.70	43.65	-0.10	1	2109
10:35:44	43.65	43.70	43.70	-0.05	1	2108
10:35:28	43.65	43.70	43.65	-0.10	1	2107
10:34:55	43.65	43.70	43.65	-0.10	1	2106
10:32:49	43.60	43.65	43.65	-0.10	1	2105
10:32:44	43.60	43.65	43.65	-0.10	3	2104
10:32:43	43.60	43.65	43.65	-0.10	20	2101
10:32:19	43.60	43.70	43.60	-0.15	2	2081
10:32:18	43.60	43.70	43.60	-0.15	2	2079
10:32:18	43.65	43.70	43.65	-0.10	20	2077
10:31:41	43.65	43.70	43.65	-0.10	1	2057
10:31:04	43.65	43.70	43.65	-0.10	1	2056
10:30:26	43.65	43.70	43.65	-0.10	1	2055
10:30:26	43.65	43.70	43.65	-0.10	16	2054
10:30:26	43.65	43.70	43.65	-0.10	1	2038
10:29:59	43.65	43.70	43.70	-0.05	2	2037
10:29:48	43.65	43.70	43.65	-0.10	1	2035
10:29:48	43.65	43.70	43.70	-0.05	1	2034
10:29:48	43.65	43.70	43.65	-0.10	3	2033
10:29:14	43.65	43.70	43.65	-0.10	1	2030
10:28:42	43.65	43.70	43.65	-0.10	1	2029
10:28:09	43.65	43.70	43.65	-0.10	1	2028
10:27:46	43.65	43.70	43.65	-0.10	27	2027
10:27:38	43.65	43.70	43.65	-0.10	1	2000
10:27:02	43.65	43.70	43.65	-0.10	1	1999
10:26:29	43.65	43.70	43.70	-0.05	1	1998
10:25:57	43.65	43.70	43.65	-0.10	1	1997
10:24:41	43.65	43.70	43.70	-0.05	5	1996
10:24:09	43.65	43.70	43.70	-0.05	2	1991
10:24:04	43.65	43.70	43.65	-0.10	1	1989
10:24:00	43.65	43.70	43.65	-0.10	1	1988
10:23:29	43.65	43.70	43.65	-0.10	1	1987
10:23:14	43.65	43.70	43.65	-0.10	1	1986
10:22:28	43.65	43.70	43.65	-0.10	1	1985
10:21:51	43.65	43.70	43.65	-0.10	1	1984
10:21:00	43.65	43.70	43.65	-0.10	1	1983
10:21:00	43.65	43.70	43.65	-0.10	1	1982
10:20:34	43.65	43.70	43.70	-0.05	1	1981
10:19:51	43.65	43.70	43.70	-0.05	1	1980
10:19:50	43.65	43.70	43.70	-0.05	2	1979
10:19:41	43.65	43.70	43.65	-0.10	2	1977
10:18:28	43.70	43.75	43.70	-0.05	1	1975
10:17:52	43.70	43.75	43.70	-0.05	1	1974
10:17:51	43.70	43.75	43.70	-0.05	1	1973
10:17:51	43.70	43.75	43.70	-0.05	2	1972
10:17:51	43.70	43.75	43.70	-0.05	1	1970
10:17:39	43.70	43.75	43.70	-0.05	3	1969
10:17:15	43.70	43.75	43.70	-0.05	1	1966
10:16:45	43.70	43.75	43.70	-0.05	1	1965
10:15:51	43.75	43.80	43.75	0	12	1964
10:14:33	43.75	43.80	43.80	+0.05	1	1952
10:14:33	43.75	43.80	43.75	0	2	1951
10:14:29	43.75	43.80	43.80	+0.05	2	1949
10:12:59	43.75	43.80	43.80	+0.05	3	1947
10:12:25	43.70	43.80	43.80	+0.05	5	1944
10:12:22	43.70	43.80	43.70	-0.05	1	1939
10:12:22	43.70	43.80	43.70	-0.05	8	1938
10:12:22	43.75	43.80	43.75	0	1	1930
10:12:22	43.75	43.80	43.75	0	1	1929
10:12:22	43.75	43.80	43.75	0	1	1928
10:12:22	43.75	43.80	43.75	0	6	1927
10:12:22	43.70	43.80	43.80	+0.05	2	1921
10:12:22	43.70	43.80	43.70	-0.05	1	1919
10:12:22	43.70	43.80	43.70	-0.05	4	1918
10:12:22	43.70	43.80	43.70	-0.05	2	1914
10:12:22	43.70	43.80	43.70	-0.05	4	1912
10:12:22	43.65	43.70	43.70	-0.05	1	1908
10:12:22	43.65	43.70	43.70	-0.05	1	1907
10:12:22	43.65	43.80	43.80	+0.05	5	1906
10:12:22	43.65	43.70	43.80	+0.05	2	1901
10:12:22	43.65	43.70	43.75	0	29	1899
10:12:22	43.65	43.70	43.70	-0.05	19	1870
10:12:20	43.65	43.70	43.65	-0.10	1	1851
10:12:17	43.65	43.70	43.65	-0.10	1	1850
10:11:57	43.65	43.70	43.65	-0.10	1	1849
10:11:39	43.65	43.70	43.70	-0.05	2	1848
10:11:38	43.65	43.70	43.70	-0.05	10	1846
10:11:38	43.65	43.70	43.65	-0.10	1	1836
10:11:26	43.65	43.70	43.65	-0.10	1	1835
10:11:15	43.65	43.70	43.70	-0.05	1	1834
10:11:06	43.65	43.70	43.65	-0.10	1	1833
10:10:46	43.65	43.70	43.65	-0.10	1	1832
10:10:46	43.65	43.70	43.70	-0.05	1	1831
10:10:28	43.65	43.70	43.65	-0.10	1	1830
10:09:31	43.65	43.70	43.65	-0.10	2	1829
10:09:20	43.65	43.70	43.70	-0.05	2	1827
10:06:55	43.60	43.65	43.65	-0.10	35	1825
10:06:52	43.60	43.65	43.60	-0.15	2	1790
10:06:51	43.60	43.65	43.60	-0.15	1	1788
10:06:09	43.60	43.65	43.60	-0.15	1	1787
10:05:33	43.60	43.65	43.60	-0.15	1	1786
10:05:00	43.60	43.65	43.60	-0.15	1	1785
10:04:41	43.60	43.65	43.60	-0.15	1	1784
10:03:58	43.60	43.65	43.65	-0.10	1	1783
10:03:58	43.60	43.65	43.60	-0.15	2	1782
10:03:58	43.60	43.65	43.60	-0.15	2	1780
10:03:56	43.60	43.65	43.60	-0.15	3	1778
10:03:56	43.60	43.65	43.65	-0.10	1	1775
10:03:56	43.65	43.70	43.65	-0.10	22	1774
10:03:56	43.65	43.70	43.70	-0.05	5	1752
10:03:56	43.65	43.70	43.65	-0.10	37	1747
10:03:34	43.65	43.70	43.70	-0.05	1	1710
10:03:32	43.65	43.70	43.65	-0.10	1	1709
10:03:31	43.65	43.70	43.65	-0.10	1	1708
10:01:51	43.65	43.70	43.70	-0.05	4	1707
10:01:50	43.65	43.70	43.70	-0.05	1	1703
10:00:28	43.65	43.70	43.70	-0.05	1	1702
10:00:02	43.65	43.70	43.70	-0.05	2	1701
10:00:02	43.65	43.70	43.70	-0.05	1	1699
10:00:02	43.65	43.70	43.70	-0.05	7	1698
09:59:39	43.65	43.70	43.65	-0.10	1	1691
09:59:38	43.65	43.70	43.70	-0.05	5	1690
09:59:12	43.65	43.70	43.70	-0.05	1	1685
09:58:25	43.65	43.70	43.65	-0.10	1	1684
09:58:07	43.65	43.70	43.65	-0.10	1	1683
09:58:06	43.60	43.70	43.60	-0.15	2	1682
09:58:04	43.65	43.70	43.65	-0.10	1	1680
09:58:04	43.65	43.70	43.65	-0.10	1	1679
09:58:04	43.65	43.70	43.65	-0.10	1	1678
09:58:03	43.60	43.70	43.70	-0.05	3	1677
09:58:03	43.60	43.65	43.60	-0.15	2	1674
09:58:03	43.60	43.70	43.60	-0.15	19	1672
09:58:03	43.65	43.70	43.65	-0.10	2	1653
09:58:03	43.60	43.75	43.60	-0.15	2	1651
09:57:44	43.65	43.75	43.65	-0.10	2	1649
09:57:44	43.65	43.75	43.65	-0.10	3	1647
09:57:43	43.70	43.75	43.70	-0.05	12	1644
09:57:42	43.55	43.75	43.55	-0.20	5	1632
09:57:42	43.55	43.75	43.55	-0.20	3	1627
09:57:42	43.55	43.65	43.75	0	5	1624
09:57:42	43.55	43.65	43.70	-0.05	5	1619
09:57:42	43.55	43.65	43.65	-0.10	3	1614
09:57:42	43.55	43.60	43.60	-0.15	21	1611
09:57:42	43.50	43.55	43.55	-0.20	2	1590
09:57:42	43.50	43.55	43.55	-0.20	93	1588
09:57:42	43.50	43.55	43.55	-0.20	2	1495
09:57:19	43.50	43.55	43.50	-0.25	1	1493
09:57:09	43.50	43.55	43.55	-0.20	1	1492
09:56:52	43.50	43.55	43.55	-0.20	1	1491
09:56:49	43.50	43.55	43.50	-0.25	1	1490
09:56:36	43.50	43.55	43.50	-0.25	1	1489
09:56:35	43.50	43.55	43.55	-0.20	3	1488
09:56:20	43.50	43.55	43.50	-0.25	1	1485
09:56:05	43.50	43.55	43.50	-0.25	2	1484
09:56:04	43.50	43.55	43.50	-0.25	3	1482
09:55:59	43.50	43.55	43.50	-0.25	1	1479
09:55:29	43.50	43.55	43.50	-0.25	1	1478
09:55:28	43.50	43.55	43.55	-0.20	3	1477
09:55:22	43.50	43.55	43.50	-0.25	4	1474
09:55:14	43.50	43.55	43.55	-0.20	5	1470
09:55:05	43.50	43.55	43.50	-0.25	1	1465
09:54:54	43.50	43.55	43.50	-0.25	1	1464
09:54:28	43.50	43.55	43.50	-0.25	2	1463
09:54:28	43.50	43.55	43.50	-0.25	2	1461
09:54:28	43.50	43.55	43.55	-0.20	5	1459
09:54:26	43.55	43.60	43.55	-0.20	2	1454
09:54:26	43.55	43.60	43.55	-0.20	5	1452
09:54:25	43.55	43.60	43.55	-0.20	2	1447
09:54:24	43.55	43.60	43.55	-0.20	5	1445
09:54:24	43.55	43.60	43.55	-0.20	6	1440
09:54:24	43.55	43.60	43.60	-0.15	4	1434
09:54:24	43.55	43.60	43.60	-0.15	3	1430
09:54:23	43.60	43.65	43.60	-0.15	16	1427
09:54:23	43.60	43.65	43.65	-0.10	1	1411
09:54:23	43.60	43.65	43.60	-0.15	4	1410
09:54:23	43.60	43.65	43.60	-0.15	4	1406
09:54:23	43.60	43.65	43.60	-0.15	4	1402
09:54:23	43.60	43.65	43.60	-0.15	4	1398
09:54:23	43.60	43.65	43.60	-0.15	45	1394
09:54:23	43.60	43.65	43.65	-0.10	5	1349
09:54:11	43.60	43.65	43.60	-0.15	3	1344
09:54:09	43.60	43.70	43.60	-0.15	2	1341
09:54:09	43.65	43.70	43.65	-0.10	35	1339
09:53:48	43.70	43.75	43.70	-0.05	2	1304
09:53:48	43.70	43.75	43.70	-0.05	1	1302
09:53:38	43.70	43.75	43.70	-0.05	1	1301
09:53:35	43.70	43.75	43.70	-0.05	2	1300
09:53:34	43.70	43.75	43.70	-0.05	2	1298
09:53:25	43.70	43.75	43.70	-0.05	1	1296
09:53:07	43.70	43.75	43.70	-0.05	1	1295
09:52:55	43.70	43.75	43.70	-0.05	1	1294
09:52:54	43.70	43.75	43.75	0	1	1293
09:52:54	43.70	43.75	43.70	-0.05	9	1292
09:52:52	43.70	43.75	43.70	-0.05	2	1283
09:52:52	43.70	43.75	43.70	-0.05	2	1281
09:52:52	43.70	43.75	43.75	0	16	1279
09:52:52	43.70	43.75	43.70	-0.05	20	1263
09:52:42	43.70	43.75	43.70	-0.05	2	1243
09:52:40	43.70	43.75	43.70	-0.05	1	1241
09:52:32	43.70	43.75	43.70	-0.05	1	1240
09:52:06	43.70	43.75	43.70	-0.05	4	1239
09:52:05	43.70	43.75	43.70	-0.05	1	1235
09:51:39	43.70	43.75	43.70	-0.05	1	1234
09:51:29	43.70	43.75	43.70	-0.05	2	1233
09:51:13	43.70	43.75	43.70	-0.05	1	1231
09:51:02	43.70	43.75	43.70	-0.05	1	1230
09:50:43	43.70	43.75	43.70	-0.05	1	1229
09:50:20	43.70	43.75	43.70	-0.05	1	1228
09:50:18	43.70	43.75	43.70	-0.05	1	1227
09:49:50	43.70	43.75	43.70	-0.05	1	1226
09:49:30	43.70	43.75	43.70	-0.05	1	1225
09:49:20	43.70	43.75	43.70	-0.05	2	1224
09:49:20	43.70	43.75	43.70	-0.05	1	1222
09:49:00	43.70	43.75	43.70	-0.05	1	1221
09:48:33	43.70	43.75	43.70	-0.05	1	1220
09:48:08	43.70	43.75	43.70	-0.05	1	1219
09:47:53	43.70	43.75	43.70	-0.05	2	1218
09:47:38	43.70	43.75	43.70	-0.05	1	1216
09:47:28	43.70	43.75	43.70	-0.05	3	1215
09:47:12	43.70	43.75	43.70	-0.05	1	1212
09:46:48	43.70	43.75	43.70	-0.05	1	1211
09:46:22	43.70	43.75	43.70	-0.05	1	1210
09:46:00	43.70	43.75	43.70	-0.05	1	1209
09:45:52	43.70	43.75	43.70	-0.05	1	1208
09:45:26	43.70	43.75	43.70	-0.05	1	1207
09:45:02	43.70	43.75	43.70	-0.05	1	1206
09:44:32	43.70	43.75	43.70	-0.05	2	1205
09:44:32	43.70	43.75	43.70	-0.05	1	1203
09:44:17	43.70	43.75	43.75	0	3	1202
09:44:11	43.70	43.75	43.70	-0.05	1	1199
09:44:11	43.70	43.75	43.75	0	1	1198
09:44:11	43.70	43.75	43.70	-0.05	1	1197
09:44:01	43.70	43.75	43.70	-0.05	1	1196
09:43:39	43.70	43.75	43.70	-0.05	2	1195
09:43:39	43.70	43.75	43.70	-0.05	2	1193
09:43:39	43.70	43.75	43.70	-0.05	2	1191
09:43:39	43.70	43.75	43.70	-0.05	4	1189
09:43:39	43.70	43.75	43.70	-0.05	20	1185
09:43:38	43.70	43.75	43.70	-0.05	2	1165
09:43:37	43.70	43.75	43.70	-0.05	2	1163
09:43:37	43.70	43.75	43.70	-0.05	3	1161
09:43:36	43.70	43.75	43.70	-0.05	3	1158
09:43:35	43.70	43.75	43.75	0	2	1155
09:43:35	43.75	43.80	43.75	0	1	1153
09:43:35	43.75	43.80	43.75	0	2	1152
09:43:35	43.75	43.80	43.75	0	2	1150
09:43:35	43.75	43.80	43.75	0	2	1148
09:43:35	43.75	43.80	43.75	0	1	1146
09:43:35	43.75	43.80	43.75	0	5	1145
09:43:35	43.75	43.80	43.75	0	25	1140
09:43:35	43.75	43.80	43.75	0	1	1115
09:43:23	43.75	43.80	43.75	0	7	1114
09:43:02	43.75	43.80	43.75	0	1	1107
09:42:30	43.75	43.80	43.75	0	1	1106
09:41:59	43.75	43.80	43.75	0	1	1105
09:41:40	43.75	43.80	43.75	0	2	1104
09:41:37	43.75	43.80	43.80	+0.05	1	1102
09:41:35	43.75	43.80	43.75	0	1	1101
09:41:00	43.75	43.80	43.75	0	1	1100
09:40:40	43.75	43.80	43.75	0	1	1099
09:40:38	43.75	43.80	43.75	0	1	1098
09:40:28	43.75	43.80	43.80	+0.05	1	1097
09:40:03	43.75	43.80	43.75	0	2	1096
09:40:02	43.75	43.80	43.75	0	1	1094
09:39:33	43.75	43.80	43.75	0	1	1093
09:39:16	43.75	43.80	43.80	+0.05	1	1092
09:39:05	43.75	43.80	43.75	0	1	1091
09:38:40	43.75	43.80	43.75	0	1	1090
09:38:10	43.75	43.80	43.80	+0.05	1	1089
09:38:08	43.75	43.80	43.75	0	1	1088
09:37:55	43.75	43.80	43.80	+0.05	1	1087
09:37:00	43.75	43.80	43.75	0	1	1086
09:35:40	43.75	43.80	43.75	0	12	1085
09:35:34	43.75	43.80	43.80	+0.05	5	1073
09:34:55	43.75	43.80	43.80	+0.05	2	1068
09:34:45	43.75	43.80	43.75	0	1	1066
09:34:10	43.75	43.80	43.75	0	1	1065
09:34:00	43.75	43.80	43.75	0	1	1064
09:33:50	43.75	43.80	43.75	0	1	1063
09:33:49	43.75	43.80	43.75	0	24	1062
09:33:49	43.75	43.80	43.75	0	12	1038
09:33:34	43.75	43.80	43.75	0	1	1026
09:32:54	43.75	43.80	43.75	0	1	1025
09:32:25	43.75	43.80	43.75	0	2	1024
09:32:21	43.75	43.80	43.75	0	1	1022
09:32:03	43.75	43.80	43.80	+0.05	1	1021
09:31:42	43.75	43.80	43.75	0	1	1020
09:31:12	43.75	43.80	43.75	0	1	1019
09:31:01	43.75	43.80	43.80	+0.05	1	1018
09:31:01	43.75	43.80	43.80	+0.05	1	1017
09:31:01	43.75	43.80	43.80	+0.05	1	1016
09:30:32	43.75	43.80	43.75	0	1	1015
09:30:28	43.75	43.80	43.75	0	1	1014
09:30:28	43.75	43.80	43.75	0	1	1013
09:30:28	43.75	43.80	43.75	0	1	1012
09:30:28	43.75	43.80	43.75	0	1	1011
09:30:28	43.75	43.80	43.75	0	1	1010
09:30:28	43.75	43.80	43.75	0	3	1009
09:30:28	43.75	43.80	43.75	0	1	1006
09:30:28	43.75	43.80	43.75	0	1	1005
09:30:01	43.75	43.80	43.75	0	1	1004
09:29:52	43.75	43.80	43.75	0	1	1003
09:29:27	43.75	43.80	43.75	0	1	1002
09:29:16	43.75	43.80	43.75	0	1	1001
09:28:56	43.75	43.80	43.75	0	1	1000
09:28:21	43.75	43.80	43.75	0	1	999
09:27:59	43.75	43.80	43.75	0	1	998
09:27:54	43.75	43.80	43.75	0	1	997
09:27:22	43.75	43.80	43.75	0	1	996
09:27:08	43.75	43.80	43.80	+0.05	1	995
09:26:56	43.75	43.80	43.75	0	1	994
09:26:32	43.75	43.80	43.75	0	1	993
09:25:54	43.75	43.80	43.75	0	1	992
09:25:52	43.80	43.85	43.80	+0.05	7	991
09:25:52	43.80	43.85	43.80	+0.05	8	984
09:25:52	43.80	43.85	43.80	+0.05	2	976
09:25:52	43.80	43.85	43.80	+0.05	15	974
09:25:52	43.80	43.85	43.80	+0.05	12	959
09:25:38	43.80	43.85	43.80	+0.05	2	947
09:24:52	43.85	43.90	43.85	+0.10	7	945
09:24:45	43.85	43.90	43.85	+0.10	1	938
09:24:31	43.85	43.90	43.85	+0.10	1	937
09:24:31	43.85	43.90	43.85	+0.10	13	936
09:24:31	43.85	43.90	43.85	+0.10	12	923
09:24:10	43.85	43.90	43.85	+0.10	1	911
09:22:42	43.85	43.90	43.85	+0.10	1	910
09:22:40	43.85	43.90	43.90	+0.15	1	909
09:22:17	43.85	43.90	43.90	+0.15	5	908
09:21:03	43.85	43.95	43.95	+0.20	1	903
09:21:03	43.85	43.90	43.85	+0.10	1	902
09:21:01	43.90	43.95	43.90	+0.15	5	901
09:21:01	43.90	43.95	43.90	+0.15	10	896
09:18:23	43.85	43.95	43.95	+0.20	1	886
09:18:23	43.85	43.95	43.95	+0.20	3	885
09:18:23	43.90	43.95	43.90	+0.15	3	882
09:18:15	43.85	43.90	43.90	+0.15	5	879
09:18:15	43.85	43.95	43.95	+0.20	1	874
09:18:15	43.85	43.90	43.90	+0.15	19	873
09:18:06	43.85	43.90	43.90	+0.15	1	854
09:18:00	43.85	43.90	43.90	+0.15	1	853
09:17:59	43.85	43.90	43.85	+0.10	1	852
09:17:48	43.85	43.90	43.85	+0.10	10	851
09:17:25	43.85	43.90	43.85	+0.10	1	841
09:17:07	43.80	43.85	43.85	+0.10	1	840
09:16:39	43.80	43.85	43.85	+0.10	2	839
09:16:39	43.80	43.85	43.80	+0.05	2	837
09:16:32	43.80	43.85	43.85	+0.10	1	835
09:16:12	43.80	43.85	43.85	+0.10	1	834
09:15:59	43.80	43.90	43.80	+0.05	1	833
09:15:39	43.80	43.85	43.85	+0.10	1	832
09:15:37	43.75	43.85	43.85	+0.10	1	831
09:15:27	43.70	43.75	43.75	0	5	830
09:15:27	43.80	43.90	43.75	0	1	825
09:15:27	43.80	43.90	43.80	+0.05	1	824
09:15:27	43.75	43.80	43.80	+0.05	4	823
09:15:27	43.80	43.90	43.80	+0.05	21	819
09:15:21	43.80	43.85	43.85	+0.10	2	798
09:15:13	43.80	43.85	43.85	+0.10	2	796
09:15:11	43.85	43.90	43.85	+0.10	3	794
09:15:11	43.85	43.90	43.85	+0.10	1	791
09:15:11	43.85	43.90	43.85	+0.10	2	790
09:15:11	43.85	43.90	43.85	+0.10	6	788
09:15:09	43.85	43.90	43.85	+0.10	2	782
09:15:06	43.80	43.85	43.85	+0.10	2	780
09:15:06	43.80	43.85	43.80	+0.05	2	778
09:15:02	43.80	43.85	43.85	+0.10	1	776
09:14:51	43.85	43.90	43.85	+0.10	2	775
09:14:50	43.85	43.90	43.85	+0.10	3	773
09:14:46	43.85	43.90	43.85	+0.10	1	770
09:14:46	43.80	43.85	43.85	+0.10	1	769
09:14:44	43.80	43.90	43.80	+0.05	1	768
09:14:38	43.80	43.85	43.85	+0.10	1	767
09:14:37	43.80	43.85	43.85	+0.10	1	766
09:14:37	43.80	43.85	43.85	+0.10	1	765
09:14:36	43.80	43.85	43.80	+0.05	1	764
09:14:36	43.85	43.90	43.85	+0.10	1	763
09:14:36	43.80	43.85	43.85	+0.10	1	762
09:14:36	43.80	43.85	43.85	+0.10	1	761
09:14:22	43.85	43.90	43.85	+0.10	1	760
09:14:14	43.85	43.90	43.85	+0.10	2	759
09:14:14	43.85	43.90	43.85	+0.10	1	757
09:13:58	43.85	43.90	43.85	+0.10	4	756
09:13:58	43.85	43.90	43.85	+0.10	3	752
09:13:45	43.85	43.90	43.90	+0.15	1	749
09:13:45	43.85	43.90	43.85	+0.10	1	748
09:13:28	43.80	43.90	43.90	+0.15	2	747
09:13:28	43.80	43.85	43.85	+0.10	19	745
09:13:28	43.80	43.85	43.85	+0.10	5	726
09:13:21	43.80	43.85	43.85	+0.10	1	721
09:13:17	43.85	43.90	43.85	+0.10	3	720
09:13:17	43.85	43.90	43.85	+0.10	4	717
09:13:17	43.85	43.90	43.90	+0.15	5	713
09:13:17	43.85	43.90	43.85	+0.10	1	708
09:13:16	43.85	43.90	43.90	+0.15	2	707
09:13:16	43.85	44.00	44.00	+0.25	9	705
09:13:16	43.95	44.00	43.95	+0.20	9	696
09:13:16	44.00	44.05	44.00	+0.25	102	687
09:12:42	44.00	44.05	44.05	+0.30	2	585
09:12:27	44.05	44.10	44.05	+0.30	1	583
09:12:24	44.05	44.10	44.05	+0.30	1	582
09:12:17	44.00	44.05	44.05	+0.30	1	581
09:12:16	44.05	44.10	44.05	+0.30	2	580
09:11:46	44.00	44.10	44.00	+0.25	2	578
09:11:45	44.05	44.10	44.05	+0.30	11	576
09:11:43	44.10	44.15	44.10	+0.35	8	565
09:11:21	44.10	44.15	44.15	+0.40	1	557
09:11:20	44.10	44.15	44.10	+0.35	13	556
09:11:18	44.10	44.15	44.10	+0.35	1	543
09:11:01	44.10	44.15	44.15	+0.40	1	542
09:10:37	44.10	44.20	44.10	+0.35	1	541
09:10:20	44.10	44.15	44.15	+0.40	1	540
09:10:10	44.10	44.15	44.15	+0.40	4	539
09:09:56	44.10	44.15	44.15	+0.40	5	535
09:09:39	44.10	44.15	44.15	+0.40	1	530
09:09:39	44.10	44.15	44.15	+0.40	2	529
09:09:38	44.10	44.15	44.10	+0.35	1	527
09:09:38	44.10	44.15	44.10	+0.35	1	526
09:09:38	44.05	44.10	44.10	+0.35	7	525
09:09:38	44.05	44.10	44.10	+0.35	1	518
09:09:38	44.05	44.10	44.10	+0.35	1	517
09:09:37	44.05	44.10	44.10	+0.35	3	516
09:09:37	44.05	44.10	44.10	+0.35	5	513
09:09:22	44.05	44.10	44.05	+0.30	7	508
09:09:22	44.05	44.10	44.05	+0.30	1	501
09:08:55	44.05	44.10	44.05	+0.30	1	500
09:08:54	44.05	44.10	44.05	+0.30	4	499
09:08:53	44.05	44.10	44.05	+0.30	2	495
09:08:44	44.05	44.10	44.10	+0.35	1	493
09:08:01	44.05	44.10	44.10	+0.35	1	492
09:08:01	44.05	44.10	44.10	+0.35	1	491
09:08:01	44.05	44.10	44.05	+0.30	2	490
09:08:01	44.00	44.05	44.05	+0.30	11	488
09:06:35	43.95	44.00	44.00	+0.25	3	477
09:06:23	43.95	44.05	43.95	+0.20	1	474
09:06:23	44.00	44.05	44.00	+0.25	2	473
09:06:23	43.95	44.05	43.95	+0.20	5	471
09:06:23	44.00	44.05	44.00	+0.25	1	466
09:06:23	44.00	44.10	44.00	+0.25	14	465
09:06:11	44.05	44.10	44.05	+0.30	1	451
09:06:11	44.05	44.10	44.05	+0.30	1	450
09:06:02	44.00	44.05	44.05	+0.30	4	449
09:05:54	44.05	44.10	44.05	+0.30	5	445
09:05:53	44.05	44.10	44.05	+0.30	1	440
09:05:46	44.05	44.10	44.05	+0.30	5	439
09:05:46	44.05	44.10	44.05	+0.30	1	434
09:05:14	44.05	44.10	44.10	+0.35	2	433
09:05:14	44.05	44.10	44.05	+0.30	1	431
09:05:13	44.00	44.10	44.00	+0.25	1	430
09:05:13	44.00	44.05	44.05	+0.30	3	429
09:05:13	44.00	44.05	44.05	+0.30	1	426
09:05:13	44.00	44.05	44.05	+0.30	11	425
09:05:05	44.00	44.05	44.00	+0.25	1	414
09:05:01	44.05	44.10	44.05	+0.30	9	413
09:04:52	44.05	44.10	44.10	+0.35	2	404
09:04:52	44.10	44.15	44.10	+0.35	13	402
09:04:51	44.10	44.15	44.10	+0.35	7	389
09:04:51	44.05	44.10	44.10	+0.35	3	382
09:04:50	44.05	44.10	44.05	+0.30	1	379
09:04:50	44.05	44.10	44.10	+0.35	2	378
09:04:50	43.95	44.00	44.00	+0.25	24	376
09:04:50	43.95	44.00	44.00	+0.25	1	352
09:04:17	43.95	44.00	44.00	+0.25	2	351
09:04:16	43.85	44.00	44.00	+0.25	1	349
09:04:11	43.85	44.00	44.00	+0.25	1	348
09:04:10	43.85	43.90	43.90	+0.15	10	347
09:04:00	43.85	43.90	43.90	+0.15	3	337
09:03:53	43.85	43.90	43.90	+0.15	1	334
09:03:52	43.85	43.90	43.90	+0.15	1	333
09:03:52	43.80	43.85	43.85	+0.10	3	332
09:03:52	43.80	43.85	43.85	+0.10	4	329
09:03:48	43.80	43.85	43.85	+0.10	3	325
09:03:48	43.80	43.85	43.80	+0.05	1	322
09:03:48	43.75	43.85	43.75	0	2	321
09:03:47	43.75	43.80	43.80	+0.05	1	319
09:03:47	43.75	43.80	43.80	+0.05	2	318
09:03:47	43.70	43.75	43.75	0	19	316
09:03:46	43.70	43.75	43.75	0	1	297
09:03:44	43.70	43.75	43.75	0	3	296
09:03:42	43.70	43.75	43.75	0	1	293
09:03:33	43.70	43.75	43.70	-0.05	2	292
09:02:36	43.70	43.75	43.75	0	3	290
09:02:36	43.70	43.75	43.70	-0.05	2	287
09:02:36	43.65	43.70	43.70	-0.05	21	285
09:02:30	43.65	43.70	43.70	-0.05	1	264
09:02:29	43.60	43.65	43.65	-0.10	1	263
09:02:29	43.60	43.65	43.65	-0.10	5	262
09:02:29	43.60	43.65	43.60	-0.15	1	257
09:02:28	43.65	43.70	43.65	-0.10	1	256
09:02:28	43.65	43.70	43.65	-0.10	21	255
09:02:28	43.65	43.70	43.65	-0.10	1	234
09:02:17	43.65	43.70	43.65	-0.10	1	233
09:02:16	43.65	43.70	43.65	-0.10	3	232
09:02:12	43.65	43.70	43.65	-0.10	1	229
09:02:05	43.65	43.70	43.70	-0.05	1	228
09:02:04	43.65	43.70	43.70	-0.05	1	227
09:01:52	43.65	43.70	43.65	-0.10	7	226
09:01:52	43.65	43.70	43.70	-0.05	1	219
09:01:51	43.65	43.70	43.70	-0.05	3	218
09:01:43	43.70	43.75	43.70	-0.05	19	215
09:01:32	43.70	43.75	43.70	-0.05	2	196
09:01:28	43.70	43.75	43.75	0	5	194
09:01:24	43.70	43.75	43.70	-0.05	1	189
09:01:16	43.70	43.75	43.75	0	1	188
09:01:15	43.70	43.75	43.75	0	6	187
09:00:55	43.70	43.75	43.75	0	1	181
09:00:54	43.70	43.75	43.70	-0.05	5	180
09:00:47	43.70	43.75	43.70	-0.05	1	175
09:00:47	43.70	43.75	43.75	0	1	174
09:00:47	43.70	43.75	43.70	-0.05	13	173
09:00:46	43.75	43.80	43.75	0	1	160
09:00:45	43.70	43.80	43.70	-0.05	1	159
09:00:45	43.70	43.80	43.70	-0.05	1	158
09:00:40	43.75	43.80	43.75	0	1	157
09:00:39	43.75	43.80	43.75	0	3	156
09:00:38	43.75	43.80	43.75	0	3	153
09:00:27	43.75	43.80	43.75	0	1	150
09:00:17	43.75	43.80	43.80	+0.05	1	149
09:00:16	43.75	43.80	43.75	0	2	148
09:00:16	43.75	43.80	43.80	+0.05	2	146
09:00:16	43.75	43.80	43.75	0	8	144
09:00:06	43.75	43.85	43.85	+0.10	1	136
09:00:06	43.80	43.85	43.80	+0.05	9	135
09:00:06	43.80	43.85	43.80	+0.05	4	126
09:00:04	43.80	43.85	43.80	+0.05	2	122
09:00:04	43.80	43.85	43.80	+0.05	4	120
09:00:01	43.85	43.90	43.85	+0.10	1	116
09:00:01	43.80	43.90	43.90	+0.15	1	115
09:00:01	--	--	43.85	+0.10	114	114

　

其他人也逛...

來復易成人褲型紙尿褲箱購(防漏復健褲/輕薄活力褲)

羅技 G304 電競滑鼠-黑

PChome 購物儲值10, 000元

SAMSUNG Galaxy A55 5G (8G/256G)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

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

青森農協青連希望蘋果汁 (1Lx6入)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

AirPods 4 主動式降噪款

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

Roborock S8 MaxV Ultra 極致貼牆AI旗艦掃拖機皇 (動態伸縮邊刷/極致貼牆拖地/動態升降雙主刷)

PChome 購物儲值1, 000元

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

【台股盤中】台股開低震盪力守2...

台積電ADR20日下跌1.31美元跌幅...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧聯電ADR20日下跌0.18美元跌幅2....
‧華航看明年樂觀估2027年後交機...
‧界霖：攻航太衛星應用切入AI伺...

加密貨幣

比特幣BTC	97566.44	5,224.55	5.66%
以太幣ETH	3134.99	23.87	0.77%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	520.11	73.05	16.34%
萊特幣LTC	90.54	3.72	4.28%
卡達幣ADA	0.784102	0.04	6.01%
波場幣TRX	0.198972	0.00	-0.45%
恆星幣XLM	0.245267	0.01	5.71%

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。