最新國際油價上漲中油：汽柴油6日起各漲1角熱門影視音、數位建設促參案有望納重大公建享租稅優惠

更新報價

系統電 (5309) 電子零組件業上櫃

41.40 ▼-1.10 -2.59% 1.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	3,461	41.35	4	41.40	1	42.25	42.50	41.20	42.50

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	41.35	41.40	41.40	-1.10	17	3461
13:30:00	41.40	41.45	41.40	-1.10	244	3444
13:24:34	41.40	41.45	41.40	-1.10	1	3200
13:24:30	41.30	41.40	41.40	-1.10	1	3199
13:24:21	41.30	41.45	41.30	-1.20	2	3198
13:24:15	41.30	41.45	41.30	-1.20	5	3196
13:24:13	41.30	41.45	41.45	-1.05	1	3191
13:24:07	41.30	41.45	41.30	-1.20	1	3190
13:24:07	41.35	41.45	41.35	-1.15	3	3189
13:24:04	41.35	41.40	41.40	-1.10	1	3186
13:24:01	41.35	41.45	41.45	-1.05	1	3185
13:24:00	41.35	41.40	41.40	-1.10	1	3184
13:23:54	41.35	41.45	41.45	-1.05	1	3183
13:23:41	41.35	41.40	41.40	-1.10	1	3182
13:23:41	41.40	41.45	41.40	-1.10	3	3181
13:23:41	41.40	41.45	41.45	-1.05	1	3178
13:23:16	41.40	41.50	41.40	-1.10	1	3177
13:23:12	41.40	41.50	41.40	-1.10	1	3176
13:23:06	41.35	41.45	41.50	-1.00	1	3175
13:23:06	41.35	41.45	41.45	-1.05	5	3174
13:23:06	41.35	41.40	41.40	-1.10	5	3169
13:22:52	41.35	41.40	41.40	-1.10	1	3164
13:22:34	41.30	41.40	41.40	-1.10	1	3163
13:22:29	41.30	41.35	41.35	-1.15	2	3162
13:22:29	41.35	41.40	41.35	-1.15	1	3160
13:22:16	41.45	41.50	41.30	-1.20	18	3159
13:22:16	41.45	41.50	41.35	-1.15	3	3141
13:22:16	41.45	41.50	41.40	-1.10	4	3138
13:22:16	41.45	41.50	41.45	-1.05	4	3134
13:22:00	41.40	41.45	41.45	-1.05	2	3130
13:21:40	41.40	41.45	41.45	-1.05	5	3128
13:21:39	41.40	41.45	41.40	-1.10	1	3123
13:21:25	41.40	41.45	41.40	-1.10	5	3122
13:21:20	41.40	41.45	41.45	-1.05	5	3117
13:21:13	41.40	41.45	41.40	-1.10	5	3112
13:21:13	41.40	41.45	41.40	-1.10	1	3107
13:21:00	41.40	41.45	41.40	-1.10	1	3106
13:20:47	41.40	41.45	41.40	-1.10	1	3105
13:20:23	41.40	41.45	41.40	-1.10	1	3104
13:19:55	41.40	41.45	41.40	-1.10	1	3103
13:19:25	41.35	41.45	41.45	-1.05	1	3102
13:19:09	41.35	41.45	41.45	-1.05	1	3101
13:18:49	41.40	41.45	41.40	-1.10	1	3100
13:18:49	41.35	41.40	41.40	-1.10	1	3099
13:18:35	41.30	41.35	41.35	-1.15	11	3098
13:18:33	41.30	41.35	41.35	-1.15	1	3087
13:18:32	41.35	41.45	41.35	-1.15	1	3086
13:18:28	41.30	41.35	41.35	-1.15	1	3085
13:18:18	41.35	41.45	41.35	-1.15	5	3084
13:18:03	41.40	41.45	41.35	-1.15	1	3079
13:18:03	41.40	41.45	41.40	-1.10	1	3078
13:17:58	41.40	41.45	41.45	-1.05	1	3077
13:17:52	41.45	41.50	41.45	-1.05	1	3076
13:17:52	41.45	41.50	41.45	-1.05	14	3075
13:17:41	41.45	41.50	41.50	-1.00	1	3061
13:17:29	41.45	41.50	41.45	-1.05	1	3060
13:17:26	41.40	41.45	41.45	-1.05	1	3059
13:17:22	41.40	41.45	41.45	-1.05	1	3058
13:17:04	41.35	41.45	41.45	-1.05	12	3057
13:16:43	41.40	41.45	41.40	-1.10	1	3045
13:16:35	41.40	41.45	41.40	-1.10	1	3044
13:16:35	41.40	41.45	41.40	-1.10	1	3043
13:16:35	41.30	41.35	41.40	-1.10	1	3042
13:16:35	41.30	41.35	41.35	-1.15	1	3041
13:16:29	41.35	41.40	41.35	-1.15	7	3040
13:16:27	41.35	41.40	41.40	-1.10	3	3033
13:16:15	41.40	41.50	41.40	-1.10	1	3030
13:16:14	41.40	41.45	41.45	-1.05	7	3029
13:16:14	41.40	41.45	41.40	-1.10	1	3022
13:16:10	41.40	41.45	41.40	-1.10	3	3021
13:16:01	41.40	41.45	41.40	-1.10	3	3018
13:15:44	41.40	41.45	41.40	-1.10	5	3015
13:15:05	41.40	41.45	41.45	-1.05	1	3010
13:14:08	41.35	41.45	41.45	-1.05	1	3009
13:14:06	41.35	41.40	41.40	-1.10	2	3008
13:13:51	41.35	41.40	41.40	-1.10	3	3006
13:13:32	41.35	41.40	41.40	-1.10	1	3003
13:13:29	41.35	41.40	41.40	-1.10	5	3002
13:13:15	41.40	41.45	41.40	-1.10	10	2997
13:13:11	41.40	41.45	41.45	-1.05	1	2987
13:13:01	41.40	41.45	41.40	-1.10	1	2986
13:13:00	41.40	41.45	41.45	-1.05	2	2985
13:12:58	41.40	41.45	41.45	-1.05	1	2983
13:12:46	41.40	41.45	41.45	-1.05	1	2982
13:12:40	41.40	41.45	41.40	-1.10	1	2981
13:12:36	41.40	41.45	41.40	-1.10	1	2980
13:12:33	41.40	41.45	41.45	-1.05	1	2979
13:12:24	41.40	41.50	41.40	-1.10	1	2978
13:12:12	41.40	41.50	41.40	-1.10	1	2977
13:11:47	41.35	41.40	41.40	-1.10	1	2976
13:11:26	41.35	41.40	41.40	-1.10	2	2975
13:11:19	41.30	41.35	41.35	-1.15	2	2973
13:11:15	41.30	41.35	41.35	-1.15	3	2971
13:11:00	41.25	41.30	41.30	-1.20	22	2968
13:10:46	41.25	41.30	41.25	-1.25	1	2946
13:10:39	41.25	41.30	41.25	-1.25	1	2945
13:10:39	41.25	41.30	41.25	-1.25	1	2944
13:09:47	41.20	41.25	41.25	-1.25	1	2943
13:09:28	41.20	41.25	41.25	-1.25	2	2942
13:09:28	41.20	41.25	41.25	-1.25	1	2940
13:09:09	41.20	41.25	41.25	-1.25	5	2939
13:09:09	41.25	41.30	41.25	-1.25	7	2934
13:09:00	41.25	41.30	41.25	-1.25	1	2927
13:08:55	41.25	41.30	41.25	-1.25	1	2926
13:08:52	41.20	41.25	41.25	-1.25	9	2925
13:08:52	41.25	41.30	41.25	-1.25	1	2916
13:08:44	41.20	41.25	41.25	-1.25	1	2915
13:08:40	41.25	41.30	41.25	-1.25	1	2914
13:08:25	41.25	41.30	41.25	-1.25	1	2913
13:08:05	41.20	41.25	41.25	-1.25	2	2912
13:08:05	41.25	41.30	41.25	-1.25	8	2910
13:08:01	41.25	41.30	41.25	-1.25	12	2902
13:07:53	41.25	41.30	41.25	-1.25	1	2890
13:07:13	41.25	41.30	41.25	-1.25	1	2889
13:07:13	41.25	41.30	41.30	-1.20	2	2888
13:07:00	41.25	41.35	41.25	-1.25	2	2886
13:06:57	41.25	41.30	41.30	-1.20	1	2884
13:06:47	41.25	41.30	41.25	-1.25	1	2883
13:06:23	41.25	41.30	41.30	-1.20	9	2882
13:05:31	41.25	41.30	41.25	-1.25	1	2873
13:05:04	41.25	41.30	41.25	-1.25	2	2872
13:04:49	41.25	41.30	41.25	-1.25	1	2870
13:04:38	41.25	41.30	41.25	-1.25	4	2869
13:04:32	41.25	41.30	41.30	-1.20	1	2865
13:04:32	41.25	41.30	41.30	-1.20	1	2864
13:04:32	41.25	41.30	41.30	-1.20	2	2863
13:04:29	41.25	41.30	41.30	-1.20	1	2861
13:04:10	41.30	41.35	41.30	-1.20	3	2860
13:04:00	41.30	41.35	41.30	-1.20	1	2857
13:03:55	41.30	41.35	41.30	-1.20	1	2856
13:03:14	41.25	41.30	41.30	-1.20	1	2855
13:02:58	41.25	41.30	41.30	-1.20	2	2854
13:02:31	41.25	41.35	41.25	-1.25	1	2852
13:02:22	41.25	41.30	41.30	-1.20	2	2851
13:02:22	41.25	41.30	41.30	-1.20	2	2849
13:02:11	41.25	41.30	41.25	-1.25	3	2847
13:01:55	41.25	41.30	41.25	-1.25	1	2844
13:01:35	41.25	41.30	41.30	-1.20	1	2843
13:01:33	41.25	41.30	41.30	-1.20	1	2842
13:01:14	41.25	41.30	41.30	-1.20	2	2841
13:01:11	41.25	41.30	41.25	-1.25	1	2839
13:01:04	41.20	41.25	41.25	-1.25	21	2838
13:01:00	41.20	41.25	41.25	-1.25	1	2817
13:00:57	41.20	41.25	41.20	-1.30	1	2816
13:00:47	41.20	41.25	41.20	-1.30	1	2815
13:00:36	41.20	41.25	41.20	-1.30	1	2814
13:00:28	41.20	41.25	41.25	-1.25	1	2813
13:00:11	41.20	41.25	41.25	-1.25	1	2812
12:59:49	41.20	41.25	41.25	-1.25	1	2811
12:59:38	41.25	41.30	41.25	-1.25	1	2810
12:59:37	41.20	41.25	41.25	-1.25	2	2809
12:59:24	41.25	41.30	41.25	-1.25	2	2807
12:59:19	41.25	41.30	41.30	-1.20	1	2805
12:59:15	41.25	41.30	41.30	-1.20	1	2804
12:59:13	41.20	41.30	41.30	-1.20	1	2803
12:59:09	41.20	41.35	41.20	-1.30	1	2802
12:59:08	41.20	41.30	41.30	-1.20	1	2801
12:59:08	41.25	41.35	41.25	-1.25	1	2800
12:59:06	41.25	41.35	41.25	-1.25	1	2799
12:59:06	41.20	41.30	41.30	-1.20	4	2798
12:59:06	41.20	41.25	41.25	-1.25	1	2794
12:59:06	41.25	41.30	41.25	-1.25	1	2793
12:59:04	41.25	41.30	41.25	-1.25	4	2792
12:59:00	41.25	41.30	41.25	-1.25	1	2788
12:59:00	41.25	41.30	41.25	-1.25	3	2787
12:58:37	41.30	41.35	41.30	-1.20	1	2784
12:58:35	41.30	41.35	41.30	-1.20	5	2783
12:58:31	41.30	41.35	41.30	-1.20	2	2778
12:58:29	41.30	41.35	41.30	-1.20	2	2776
12:58:27	41.30	41.35	41.30	-1.20	1	2774
12:58:19	41.30	41.35	41.30	-1.20	1	2773
12:58:18	41.30	41.35	41.30	-1.20	3	2772
12:58:10	41.30	41.35	41.30	-1.20	1	2769
12:58:05	41.30	41.35	41.30	-1.20	3	2768
12:57:59	41.30	41.35	41.30	-1.20	2	2765
12:57:54	41.30	41.35	41.30	-1.20	1	2763
12:57:47	41.30	41.35	41.35	-1.15	1	2762
12:57:47	41.30	41.35	41.30	-1.20	1	2761
12:57:44	41.30	41.35	41.35	-1.15	1	2760
12:57:44	41.35	41.40	41.35	-1.15	9	2759
12:57:43	41.35	41.40	41.35	-1.15	3	2750
12:57:41	41.35	41.40	41.35	-1.15	1	2747
12:57:39	41.35	41.40	41.35	-1.15	1	2746
12:57:38	41.35	41.40	41.35	-1.15	3	2745
12:57:35	41.35	41.40	41.35	-1.15	5	2742
12:57:27	41.35	41.50	41.35	-1.15	1	2737
12:57:27	41.35	41.50	41.35	-1.15	1	2736
12:57:19	41.40	41.50	41.40	-1.10	10	2735
12:57:19	41.40	41.50	41.40	-1.10	2	2725
12:57:18	41.40	41.50	41.40	-1.10	9	2723
12:57:18	41.45	41.50	41.45	-1.05	9	2714
12:57:18	41.50	41.55	41.50	-1.00	66	2705
12:57:18	41.50	41.55	41.50	-1.00	29	2639
12:57:14	41.50	41.55	41.50	-1.00	2	2610
12:57:10	41.50	41.55	41.50	-1.00	21	2608
12:57:09	41.50	41.55	41.50	-1.00	1	2587
12:56:55	41.50	41.55	41.50	-1.00	2	2586
12:56:46	41.50	41.55	41.50	-1.00	10	2584
12:56:32	41.50	41.55	41.55	-0.95	10	2574
12:56:24	41.50	41.55	41.55	-0.95	1	2564
12:56:12	41.50	41.55	41.50	-1.00	1	2563
12:55:53	41.50	41.55	41.50	-1.00	1	2562
12:55:38	41.50	41.55	41.50	-1.00	1	2561
12:55:28	41.50	41.55	41.55	-0.95	1	2560
12:55:10	41.50	41.55	41.50	-1.00	5	2559
12:55:03	41.50	41.55	41.50	-1.00	2	2554
12:54:55	41.50	41.55	41.50	-1.00	4	2552
12:54:46	41.50	41.55	41.50	-1.00	1	2548
12:54:43	41.50	41.55	41.50	-1.00	1	2547
12:54:16	41.50	41.55	41.50	-1.00	1	2546
12:54:15	41.50	41.55	41.50	-1.00	1	2545
12:53:50	41.50	41.55	41.50	-1.00	1	2544
12:53:37	41.50	41.55	41.50	-1.00	1	2543
12:53:34	41.50	41.55	41.50	-1.00	3	2542
12:53:16	41.50	41.55	41.50	-1.00	2	2539
12:53:07	41.50	41.55	41.50	-1.00	1	2537
12:52:30	41.50	41.55	41.50	-1.00	1	2536
12:52:28	41.50	41.55	41.50	-1.00	1	2535
12:52:25	41.50	41.55	41.50	-1.00	4	2534
12:52:22	41.50	41.55	41.50	-1.00	1	2530
12:52:03	41.50	41.55	41.55	-0.95	1	2529
12:51:44	41.50	41.55	41.55	-0.95	1	2528
12:51:37	41.50	41.55	41.50	-1.00	2	2527
12:50:19	41.50	41.55	41.55	-0.95	1	2525
12:50:16	41.50	41.55	41.50	-1.00	1	2524
12:50:12	41.50	41.55	41.50	-1.00	2	2523
12:49:00	41.50	41.55	41.50	-1.00	1	2521
12:48:57	41.50	41.55	41.55	-0.95	1	2520
12:48:56	41.50	41.55	41.50	-1.00	1	2519
12:48:44	41.55	41.60	41.55	-0.95	2	2518
12:48:38	41.55	41.60	41.55	-0.95	3	2516
12:48:32	41.55	41.60	41.60	-0.90	1	2513
12:48:25	41.55	41.60	41.55	-0.95	1	2512
12:47:45	41.55	41.60	41.55	-0.95	1	2511
12:46:33	41.55	41.60	41.55	-0.95	1	2510
12:46:23	41.50	41.55	41.55	-0.95	3	2509
12:46:09	41.55	41.60	41.55	-0.95	1	2506
12:45:52	41.55	41.60	41.55	-0.95	1	2505
12:45:34	41.50	41.55	41.55	-0.95	1	2504
12:45:15	41.50	41.55	41.55	-0.95	1	2503
12:44:45	41.50	41.60	41.50	-1.00	2	2502
12:44:41	41.55	41.60	41.55	-0.95	1	2500
12:44:34	41.55	41.60	41.55	-0.95	1	2499
12:44:23	41.55	41.60	41.55	-0.95	6	2498
12:43:40	41.50	41.55	41.55	-0.95	1	2492
12:43:39	41.50	41.55	41.55	-0.95	1	2491
12:43:12	41.55	41.60	41.55	-0.95	1	2490
12:43:02	41.55	41.60	41.55	-0.95	5	2489
12:42:45	41.50	41.55	41.60	-0.90	22	2484
12:42:45	41.50	41.55	41.55	-0.95	6	2462
12:42:11	41.50	41.60	41.50	-1.00	1	2456
12:42:08	41.50	41.60	41.50	-1.00	2	2455
12:42:04	41.55	41.60	41.55	-0.95	1	2453
12:41:52	41.50	41.60	41.50	-1.00	1	2452
12:41:50	41.50	41.55	41.55	-0.95	5	2451
12:41:41	41.50	41.55	41.50	-1.00	2	2446
12:41:29	41.50	41.55	41.50	-1.00	2	2444
12:41:25	41.50	41.55	41.50	-1.00	4	2442
12:41:14	41.50	41.55	41.50	-1.00	1	2438
12:40:43	41.50	41.55	41.50	-1.00	1	2437
12:40:25	41.50	41.55	41.55	-0.95	1	2436
12:40:22	41.50	41.55	41.55	-0.95	1	2435
12:39:39	41.50	41.55	41.50	-1.00	1	2434
12:39:21	41.50	41.55	41.50	-1.00	1	2433
12:39:08	41.50	41.55	41.50	-1.00	1	2432
12:39:01	41.55	41.60	41.55	-0.95	1	2431
12:39:00	41.55	41.60	41.55	-0.95	1	2430
12:38:42	41.50	41.55	41.55	-0.95	1	2429
12:38:31	41.55	41.60	41.55	-0.95	1	2428
12:38:02	41.50	41.55	41.55	-0.95	1	2427
12:37:59	41.50	41.55	41.55	-0.95	1	2426
12:37:40	41.50	41.55	41.55	-0.95	1	2425
12:37:30	41.50	41.55	41.55	-0.95	10	2424
12:37:20	41.50	41.55	41.55	-0.95	1	2414
12:37:18	41.50	41.55	41.55	-0.95	3	2413
12:37:12	41.50	41.55	41.55	-0.95	1	2410
12:35:17	41.50	41.55	41.55	-0.95	1	2409
12:33:12	41.50	41.55	41.50	-1.00	2	2408
12:32:25	41.50	41.55	41.50	-1.00	1	2406
12:31:58	41.50	41.55	41.50	-1.00	1	2405
12:31:23	41.50	41.55	41.50	-1.00	1	2404
12:31:22	41.50	41.55	41.55	-0.95	5	2403
12:31:12	41.50	41.55	41.55	-0.95	1	2398
12:31:01	41.50	41.55	41.55	-0.95	1	2397
12:30:39	41.50	41.55	41.55	-0.95	1	2396
12:29:58	41.50	41.55	41.55	-0.95	1	2395
12:29:23	41.50	41.55	41.55	-0.95	1	2394
12:29:17	41.50	41.55	41.55	-0.95	1	2393
12:29:13	41.50	41.55	41.55	-0.95	1	2392
12:29:09	41.50	41.55	41.55	-0.95	1	2391
12:27:54	41.50	41.55	41.55	-0.95	2	2390
12:27:47	41.50	41.55	41.50	-1.00	1	2388
12:27:47	41.50	41.55	41.50	-1.00	5	2387
12:27:34	41.50	41.55	41.55	-0.95	1	2382
12:27:31	41.50	41.55	41.50	-1.00	1	2381
12:25:57	41.55	41.60	41.55	-0.95	1	2380
12:25:57	41.55	41.60	41.55	-0.95	1	2379
12:25:42	41.55	41.60	41.55	-0.95	1	2378
12:25:19	41.55	41.60	41.55	-0.95	1	2377
12:25:17	41.50	41.60	41.50	-1.00	2	2376
12:25:15	41.50	41.55	41.55	-0.95	1	2374
12:25:07	41.50	41.55	41.55	-0.95	1	2373
12:25:04	41.50	41.55	41.55	-0.95	1	2372
12:24:59	41.50	41.55	41.55	-0.95	1	2371
12:24:17	41.50	41.55	41.55	-0.95	2	2370
12:23:46	41.55	41.60	41.55	-0.95	1	2368
12:23:39	41.50	41.55	41.55	-0.95	2	2367
12:22:20	41.55	41.60	41.55	-0.95	1	2365
12:22:19	41.55	41.60	41.55	-0.95	1	2364
12:22:07	41.50	41.55	41.55	-0.95	1	2363
12:21:56	41.50	41.55	41.50	-1.00	2	2362
12:21:25	41.50	41.55	41.50	-1.00	1	2360
12:21:11	41.50	41.55	41.50	-1.00	1	2359
12:20:32	41.50	41.55	41.55	-0.95	1	2358
12:20:28	41.50	41.55	41.50	-1.00	2	2357
12:20:02	41.50	41.55	41.55	-0.95	1	2355
12:19:56	41.55	41.60	41.55	-0.95	1	2354
12:19:42	41.50	41.55	41.55	-0.95	1	2353
12:19:32	41.50	41.55	41.55	-0.95	1	2352
12:18:42	41.50	41.60	41.50	-1.00	1	2351
12:18:42	41.50	41.60	41.50	-1.00	1	2350
12:18:32	41.55	41.60	41.55	-0.95	9	2349
12:18:10	41.55	41.60	41.55	-0.95	1	2340
12:17:35	41.55	41.60	41.55	-0.95	1	2339
12:17:00	41.50	41.60	41.60	-0.90	1	2338
12:16:44	41.50	41.60	41.60	-0.90	1	2337
12:16:32	41.50	41.60	41.50	-1.00	1	2336
12:16:07	41.50	41.60	41.50	-1.00	2	2335
12:15:35	41.50	41.55	41.55	-0.95	1	2333
12:15:14	41.50	41.55	41.55	-0.95	2	2332
12:13:41	41.50	41.55	41.55	-0.95	1	2330
12:13:30	41.50	41.55	41.55	-0.95	1	2329
12:13:15	41.50	41.55	41.55	-0.95	3	2328
12:12:56	41.50	41.55	41.50	-1.00	1	2325
12:12:16	41.50	41.55	41.50	-1.00	1	2324
12:10:45	41.50	41.60	41.50	-1.00	1	2323
12:10:45	41.50	41.60	41.50	-1.00	2	2322
12:10:32	41.55	41.60	41.55	-0.95	1	2320
12:10:05	41.55	41.60	41.55	-0.95	1	2319
12:10:02	41.50	41.55	41.55	-0.95	1	2318
12:09:55	41.50	41.55	41.50	-1.00	1	2317
12:09:19	41.50	41.60	41.50	-1.00	1	2316
12:09:19	41.50	41.60	41.50	-1.00	2	2315
12:09:09	41.55	41.60	41.55	-0.95	4	2313
12:08:32	41.55	41.60	41.55	-0.95	1	2309
12:08:14	41.50	41.55	41.55	-0.95	1	2308
12:08:10	41.50	41.55	41.55	-0.95	1	2307
12:08:02	41.50	41.55	41.55	-0.95	1	2306
12:07:49	41.50	41.55	41.55	-0.95	2	2305
12:07:37	41.50	41.55	41.50	-1.00	1	2303
12:07:37	41.50	41.55	41.50	-1.00	2	2302
12:07:24	41.50	41.60	41.50	-1.00	7	2300
12:07:23	41.50	41.55	41.50	-1.00	2	2293
12:07:23	41.50	41.55	41.50	-1.00	4	2291
12:07:23	41.55	41.60	41.55	-0.95	7	2287
12:07:07	41.55	41.60	41.55	-0.95	2	2280
12:06:36	41.55	41.60	41.55	-0.95	1	2278
12:05:58	41.55	41.60	41.55	-0.95	2	2277
12:05:31	41.55	41.60	41.60	-0.90	2	2275
12:05:15	41.55	41.60	41.55	-0.95	1	2273
12:03:04	41.55	41.60	41.60	-0.90	1	2272
12:02:26	41.55	41.60	41.60	-0.90	4	2271
12:01:34	41.55	41.60	41.55	-0.95	2	2267
12:01:32	41.55	41.60	41.60	-0.90	1	2265
12:01:20	41.55	41.60	41.55	-0.95	1	2264
12:01:20	41.55	41.60	41.60	-0.90	4	2263
11:59:50	41.55	41.65	41.55	-0.95	8	2259
11:59:37	41.55	41.60	41.60	-0.90	1	2251
11:59:01	41.55	41.60	41.60	-0.90	1	2250
11:58:46	41.55	41.60	41.60	-0.90	1	2249
11:57:17	41.55	41.60	41.55	-0.95	1	2248
11:54:23	41.55	41.60	41.55	-0.95	1	2247
11:54:13	41.55	41.60	41.60	-0.90	1	2246
11:53:14	41.55	41.60	41.60	-0.90	1	2245
11:52:42	41.50	41.60	41.60	-0.90	1	2244
11:52:40	41.55	41.60	41.50	-1.00	1	2243
11:52:40	41.55	41.60	41.55	-0.95	2	2242
11:52:06	41.55	41.60	41.60	-0.90	1	2240
11:51:35	41.55	41.60	41.60	-0.90	2	2239
11:51:15	41.55	41.60	41.55	-0.95	1	2237
11:51:03	41.50	41.55	41.55	-0.95	1	2236
11:50:56	41.50	41.55	41.55	-0.95	1	2235
11:50:51	41.50	41.55	41.55	-0.95	1	2234
11:50:42	41.50	41.55	41.55	-0.95	1	2233
11:50:38	41.50	41.55	41.55	-0.95	2	2232
11:50:36	41.50	41.55	41.55	-0.95	2	2230
11:50:33	41.55	41.60	41.55	-0.95	1	2228
11:50:19	41.55	41.60	41.55	-0.95	2	2227
11:50:12	41.55	41.60	41.55	-0.95	1	2225
11:49:17	41.50	41.60	41.60	-0.90	5	2224
11:49:15	41.55	41.60	41.55	-0.95	1	2219
11:49:05	41.50	41.55	41.55	-0.95	2	2218
11:48:51	41.55	41.60	41.55	-0.95	1	2216
11:48:51	41.50	41.55	41.55	-0.95	1	2215
11:48:32	41.55	41.60	41.55	-0.95	1	2214
11:48:31	41.50	41.60	41.50	-1.00	4	2213
11:48:24	41.50	41.60	41.50	-1.00	1	2209
11:48:15	41.55	41.60	41.55	-0.95	6	2208
11:47:33	41.55	41.60	41.55	-0.95	3	2202
11:47:08	41.55	41.60	41.55	-0.95	1	2199
11:46:56	41.55	41.60	41.55	-0.95	5	2198
11:45:48	41.55	41.65	41.55	-0.95	4	2193
11:45:24	41.55	41.65	41.55	-0.95	4	2189
11:45:04	41.55	41.65	41.55	-0.95	2	2185
11:44:41	41.55	41.60	41.60	-0.90	3	2183
11:44:17	41.55	41.60	41.55	-0.95	4	2180
11:44:17	41.55	41.60	41.55	-0.95	3	2176
11:43:52	41.55	41.60	41.60	-0.90	1	2173
11:43:49	41.55	41.60	41.55	-0.95	3	2172
11:43:47	41.55	41.60	41.60	-0.90	1	2169
11:43:35	41.55	41.60	41.60	-0.90	1	2168
11:43:29	41.55	41.60	41.55	-0.95	1	2167
11:43:27	41.55	41.60	41.60	-0.90	2	2166
11:43:25	41.55	41.60	41.55	-0.95	4	2164
11:43:21	41.55	41.60	41.60	-0.90	1	2160
11:43:20	41.55	41.60	41.55	-0.95	2	2159
11:43:11	41.55	41.60	41.55	-0.95	3	2157
11:43:10	41.55	41.60	41.55	-0.95	4	2154
11:42:54	41.55	41.60	41.55	-0.95	1	2150
11:42:54	41.55	41.60	41.55	-0.95	1	2149
11:42:50	41.60	41.65	41.60	-0.90	4	2148
11:42:47	41.60	41.65	41.60	-0.90	1	2144
11:42:09	41.60	41.65	41.60	-0.90	1	2143
11:42:03	41.55	41.60	41.60	-0.90	1	2142
11:42:03	41.55	41.60	41.60	-0.90	1	2141
11:41:59	41.55	41.60	41.60	-0.90	2	2140
11:41:59	41.55	41.60	41.60	-0.90	2	2138
11:41:17	41.60	41.65	41.60	-0.90	18	2136
11:41:10	41.60	41.65	41.60	-0.90	1	2118
11:40:38	41.60	41.65	41.60	-0.90	2	2117
11:40:29	41.60	41.65	41.60	-0.90	1	2115
11:40:26	41.60	41.65	41.60	-0.90	5	2114
11:40:22	41.60	41.65	41.60	-0.90	1	2109
11:39:27	41.65	41.70	41.65	-0.85	9	2108
11:39:27	41.65	41.70	41.65	-0.85	2	2099
11:38:40	41.65	41.70	41.65	-0.85	1	2097
11:38:18	41.65	41.70	41.65	-0.85	2	2096
11:37:58	41.65	41.70	41.65	-0.85	1	2094
11:37:38	41.65	41.70	41.65	-0.85	2	2093
11:37:32	41.65	41.70	41.65	-0.85	2	2091
11:37:23	41.65	41.70	41.65	-0.85	5	2089
11:37:05	41.65	41.70	41.65	-0.85	1	2084
11:36:42	41.65	41.70	41.65	-0.85	1	2083
11:36:40	41.65	41.70	41.70	-0.80	1	2082
11:36:39	41.65	41.70	41.65	-0.85	1	2081
11:36:38	41.65	41.70	41.65	-0.85	1	2080
11:36:24	41.65	41.70	41.70	-0.80	1	2079
11:36:20	41.65	41.70	41.70	-0.80	1	2078
11:36:15	41.65	41.70	41.70	-0.80	1	2077
11:36:14	41.65	41.70	41.70	-0.80	2	2076
11:36:05	41.65	41.70	41.70	-0.80	1	2074
11:35:59	41.65	41.70	41.70	-0.80	1	2073
11:35:05	41.70	41.75	41.70	-0.80	15	2072
11:35:05	41.70	41.75	41.70	-0.80	16	2057
11:34:51	41.70	41.75	41.70	-0.80	1	2041
11:34:15	41.70	41.75	41.70	-0.80	1	2040
11:34:08	41.70	41.75	41.70	-0.80	6	2039
11:33:15	41.75	41.80	41.75	-0.75	1	2033
11:33:12	41.75	41.80	41.75	-0.75	1	2032
11:32:55	41.70	41.75	41.75	-0.75	1	2031
11:32:26	41.75	41.80	41.75	-0.75	2	2030
11:32:26	41.75	41.80	41.75	-0.75	1	2028
11:31:34	41.75	41.80	41.80	-0.70	1	2027
11:31:27	41.75	41.80	41.80	-0.70	1	2026
11:29:32	41.80	41.85	41.80	-0.70	1	2025
11:28:04	41.80	41.90	41.80	-0.70	1	2024
11:27:53	41.80	41.90	41.80	-0.70	2	2023
11:27:53	41.80	41.90	41.80	-0.70	2	2021
11:27:53	41.85	41.90	41.85	-0.65	1	2019
11:27:34	41.80	41.85	41.85	-0.65	2	2018
11:27:09	41.80	41.85	41.80	-0.70	2	2016
11:26:56	41.80	41.85	41.80	-0.70	4	2014
11:26:20	41.80	41.90	41.80	-0.70	10	2010
11:26:20	41.85	41.90	41.85	-0.65	1	2000
11:26:12	41.85	41.90	41.85	-0.65	5	1999
11:26:12	41.85	41.90	41.85	-0.65	1	1994
11:25:54	41.85	41.90	41.90	-0.60	2	1993
11:25:30	41.85	41.90	41.90	-0.60	2	1991
11:25:18	41.85	41.90	41.90	-0.60	1	1989
11:25:00	41.85	41.90	41.90	-0.60	1	1988
11:24:42	41.85	41.90	41.90	-0.60	2	1987
11:24:32	41.85	41.90	41.90	-0.60	1	1985
11:23:42	41.85	41.90	41.85	-0.65	1	1984
11:23:21	41.85	41.90	41.85	-0.65	1	1983
11:22:11	41.80	41.85	41.85	-0.65	1	1982
11:22:09	41.80	41.85	41.85	-0.65	3	1981
11:22:07	41.80	41.85	41.85	-0.65	2	1978
11:21:37	41.80	41.85	41.80	-0.70	1	1976
11:20:47	41.80	41.85	41.80	-0.70	2	1975
11:19:33	41.75	41.80	41.80	-0.70	3	1973
11:16:48	41.75	41.80	41.80	-0.70	2	1970
11:16:11	41.80	41.85	41.80	-0.70	7	1968
11:15:42	41.80	41.85	41.85	-0.65	1	1961
11:14:13	41.80	41.85	41.85	-0.65	1	1960
11:13:30	41.80	41.85	41.80	-0.70	1	1959
11:13:25	41.80	41.85	41.85	-0.65	1	1958
11:13:13	41.80	41.85	41.85	-0.65	1	1957
11:12:34	41.80	41.85	41.85	-0.65	1	1956
11:12:26	41.80	41.85	41.85	-0.65	1	1955
11:11:36	41.80	41.85	41.85	-0.65	10	1954
11:11:22	41.80	41.85	41.80	-0.70	1	1944
11:10:14	41.80	41.85	41.85	-0.65	1	1943
11:08:27	41.80	41.85	41.70	-0.80	23	1942
11:08:27	41.80	41.85	41.75	-0.75	11	1919
11:08:27	41.80	41.85	41.80	-0.70	6	1908
11:07:36	41.75	41.80	41.80	-0.70	16	1902
11:07:36	41.75	41.80	41.80	-0.70	13	1886
11:07:34	41.75	41.80	41.80	-0.70	3	1873
11:07:25	41.75	41.80	41.80	-0.70	6	1870
11:06:22	41.75	41.80	41.75	-0.75	1	1864
11:04:43	41.70	41.75	41.75	-0.75	1	1863
11:03:33	41.75	41.80	41.75	-0.75	1	1862
11:03:27	41.70	41.75	41.75	-0.75	1	1861
11:03:17	41.70	41.75	41.75	-0.75	1	1860
11:02:46	41.75	41.80	41.75	-0.75	2	1859
11:01:55	41.70	41.75	41.75	-0.75	1	1857
11:00:10	41.70	41.75	41.75	-0.75	1	1856
10:59:22	41.70	41.75	41.70	-0.80	1	1855
10:59:03	41.70	41.75	41.75	-0.75	1	1854
10:58:53	41.70	41.75	41.75	-0.75	1	1853
10:58:26	41.70	41.75	41.75	-0.75	1	1852
10:58:21	41.70	41.75	41.75	-0.75	1	1851
10:58:05	41.70	41.75	41.70	-0.80	1	1850
10:58:01	41.70	41.75	41.70	-0.80	1	1849
10:57:56	41.70	41.75	41.70	-0.80	1	1848
10:57:42	41.70	41.75	41.70	-0.80	2	1847
10:57:12	41.70	41.80	41.70	-0.80	4	1845
10:56:56	41.70	41.80	41.70	-0.80	1	1841
10:56:24	41.70	41.80	41.70	-0.80	2	1840
10:54:37	41.70	41.80	41.70	-0.80	2	1838
10:54:25	41.70	41.75	41.75	-0.75	1	1836
10:54:19	41.70	41.75	41.75	-0.75	1	1835
10:53:06	41.75	41.80	41.75	-0.75	1	1834
10:53:00	41.75	41.80	41.75	-0.75	3	1833
10:52:59	41.75	41.80	41.75	-0.75	1	1830
10:52:55	41.75	41.80	41.75	-0.75	3	1829
10:52:50	41.75	41.80	41.75	-0.75	3	1826
10:52:35	41.75	41.80	41.80	-0.70	1	1823
10:52:00	41.75	41.80	41.75	-0.75	1	1822
10:51:06	41.75	41.80	41.75	-0.75	1	1821
10:49:58	41.75	41.80	41.80	-0.70	2	1820
10:49:57	41.75	41.80	41.80	-0.70	2	1818
10:49:22	41.75	41.80	41.80	-0.70	10	1816
10:48:35	41.75	41.80	41.80	-0.70	2	1806
10:48:25	41.75	41.80	41.80	-0.70	1	1804
10:47:59	41.75	41.80	41.80	-0.70	1	1803
10:47:58	41.75	41.80	41.80	-0.70	1	1802
10:47:57	41.75	41.80	41.80	-0.70	1	1801
10:46:41	41.75	41.80	41.75	-0.75	1	1800
10:45:25	41.75	41.80	41.75	-0.75	2	1799
10:44:36	41.75	41.80	41.80	-0.70	2	1797
10:44:13	41.75	41.80	41.75	-0.75	1	1795
10:43:58	41.75	41.80	41.75	-0.75	1	1794
10:43:47	41.75	41.80	41.75	-0.75	1	1793
10:42:58	41.75	41.80	41.75	-0.75	2	1792
10:42:39	41.75	41.80	41.75	-0.75	1	1790
10:41:54	41.75	41.80	41.75	-0.75	2	1789
10:40:26	41.70	41.75	41.75	-0.75	1	1787
10:39:50	41.65	41.75	41.75	-0.75	10	1786
10:39:26	41.65	41.75	41.75	-0.75	2	1776
10:39:11	41.65	41.70	41.70	-0.80	3	1774
10:38:56	41.60	41.65	41.65	-0.85	8	1771
10:38:19	41.60	41.65	41.65	-0.85	3	1763
10:38:03	41.60	41.65	41.65	-0.85	2	1760
10:37:40	41.60	41.65	41.60	-0.90	4	1758
10:37:29	41.60	41.65	41.60	-0.90	1	1754
10:37:21	41.60	41.65	41.65	-0.85	1	1753
10:36:58	41.60	41.65	41.60	-0.90	1	1752
10:36:40	41.60	41.65	41.60	-0.90	1	1751
10:36:39	41.60	41.65	41.60	-0.90	12	1750
10:36:38	41.60	41.65	41.60	-0.90	1	1738
10:36:17	41.60	41.70	41.60	-0.90	20	1737
10:35:50	41.65	41.70	41.60	-0.90	1	1717
10:35:50	41.65	41.70	41.65	-0.85	1	1716
10:35:33	41.60	41.65	41.65	-0.85	5	1715
10:35:18	41.60	41.65	41.65	-0.85	1	1710
10:35:13	41.60	41.65	41.60	-0.90	1	1709
10:35:10	41.60	41.65	41.60	-0.90	1	1708
10:34:51	41.60	41.70	41.60	-0.90	4	1707
10:34:38	41.65	41.70	41.65	-0.85	1	1703
10:34:28	41.65	41.70	41.65	-0.85	10	1702
10:34:28	41.65	41.70	41.65	-0.85	10	1692
10:34:21	41.65	41.70	41.65	-0.85	1	1682
10:34:16	41.65	41.70	41.65	-0.85	3	1681
10:33:53	41.65	41.70	41.65	-0.85	1	1678
10:33:53	41.65	41.70	41.65	-0.85	1	1677
10:33:53	41.65	41.70	41.65	-0.85	1	1676
10:33:53	41.65	41.70	41.65	-0.85	6	1675
10:33:37	41.70	41.75	41.70	-0.80	16	1669
10:33:37	41.70	41.75	41.70	-0.80	10	1653
10:33:29	41.70	41.75	41.70	-0.80	1	1643
10:33:13	41.70	41.75	41.70	-0.80	3	1642
10:32:54	41.75	41.80	41.70	-0.80	1	1639
10:32:54	41.75	41.80	41.75	-0.75	1	1638
10:32:33	41.70	41.75	41.75	-0.75	1	1637
10:32:24	41.70	41.75	41.70	-0.80	1	1636
10:32:24	41.70	41.75	41.70	-0.80	2	1635
10:32:22	41.70	41.75	41.70	-0.80	1	1633
10:31:44	41.70	41.75	41.75	-0.75	1	1632
10:31:32	41.70	41.75	41.75	-0.75	1	1631
10:31:29	41.70	41.75	41.70	-0.80	1	1630
10:31:22	41.70	41.75	41.75	-0.75	1	1629
10:29:28	41.70	41.75	41.75	-0.75	1	1628
10:29:16	41.70	41.80	41.70	-0.80	1	1627
10:29:10	41.75	41.80	41.70	-0.80	9	1626
10:29:10	41.75	41.80	41.75	-0.75	7	1617
10:28:48	41.75	41.80	41.80	-0.70	2	1610
10:28:43	41.75	41.80	41.75	-0.75	1	1608
10:28:39	41.75	41.80	41.75	-0.75	3	1607
10:28:36	41.75	41.80	41.75	-0.75	1	1604
10:28:30	41.75	41.80	41.75	-0.75	1	1603
10:28:27	41.75	41.80	41.75	-0.75	1	1602
10:28:24	41.75	41.80	41.75	-0.75	2	1601
10:28:19	41.75	41.80	41.75	-0.75	1	1599
10:28:18	41.75	41.80	41.75	-0.75	1	1598
10:28:17	41.75	41.80	41.75	-0.75	1	1597
10:27:49	41.75	41.80	41.75	-0.75	5	1596
10:27:18	41.75	41.80	41.75	-0.75	1	1591
10:27:14	41.75	41.80	41.75	-0.75	1	1590
10:26:53	41.75	41.80	41.75	-0.75	1	1589
10:26:24	41.75	41.80	41.75	-0.75	1	1588
10:25:55	41.75	41.80	41.80	-0.70	1	1587
10:25:51	41.75	41.80	41.80	-0.70	2	1586
10:24:36	41.75	41.80	41.80	-0.70	1	1584
10:22:59	41.75	41.80	41.80	-0.70	1	1583
10:22:06	41.75	41.80	41.75	-0.75	1	1582
10:21:50	41.75	41.80	41.80	-0.70	2	1581
10:21:33	41.75	41.80	41.80	-0.70	1	1579
10:20:44	41.75	41.80	41.75	-0.75	1	1578
10:20:14	41.70	41.80	41.70	-0.80	1	1577
10:19:34	41.70	41.75	41.75	-0.75	10	1576
10:19:17	41.70	41.75	41.75	-0.75	1	1566
10:19:15	41.70	41.75	41.75	-0.75	1	1565
10:19:12	41.70	41.75	41.75	-0.75	1	1564
10:18:54	41.70	41.75	41.75	-0.75	1	1563
10:16:44	41.70	41.75	41.75	-0.75	1	1562
10:16:09	41.70	41.75	41.75	-0.75	1	1561
10:16:04	41.70	41.75	41.70	-0.80	2	1560
10:16:00	41.70	41.75	41.70	-0.80	1	1558
10:15:46	41.70	41.75	41.70	-0.80	2	1557
10:15:42	41.70	41.75	41.70	-0.80	1	1555
10:15:26	41.70	41.75	41.70	-0.80	1	1554
10:14:17	41.70	41.75	41.70	-0.80	5	1553
10:13:34	41.70	41.75	41.75	-0.75	1	1548
10:13:31	41.70	41.75	41.75	-0.75	5	1547
10:13:13	41.70	41.75	41.75	-0.75	5	1542
10:12:36	41.70	41.75	41.75	-0.75	3	1537
10:12:33	41.70	41.75	41.75	-0.75	1	1534
10:12:04	41.70	41.75	41.75	-0.75	2	1533
10:10:18	41.70	41.75	41.75	-0.75	2	1531
10:09:56	41.70	41.75	41.70	-0.80	1	1529
10:09:01	41.70	41.80	41.70	-0.80	2	1528
10:09:00	41.75	41.80	41.75	-0.75	9	1526
10:09:00	41.75	41.80	41.75	-0.75	2	1517
10:08:47	41.75	41.80	41.75	-0.75	1	1515
10:08:33	41.75	41.80	41.75	-0.75	2	1514
10:08:20	41.75	41.80	41.75	-0.75	2	1512
10:08:02	41.75	41.80	41.75	-0.75	1	1510
10:07:52	41.75	41.80	41.75	-0.75	1	1509
10:07:51	41.75	41.80	41.80	-0.70	1	1508
10:07:31	41.75	41.80	41.75	-0.75	1	1507
10:07:21	41.75	41.80	41.75	-0.75	1	1506
10:06:43	41.75	41.80	41.75	-0.75	1	1505
10:06:26	41.75	41.80	41.75	-0.75	1	1504
10:06:16	41.75	41.80	41.80	-0.70	2	1503
10:06:16	41.75	41.80	41.80	-0.70	3	1501
10:06:02	41.75	41.80	41.75	-0.75	4	1498
10:05:53	41.75	41.80	41.75	-0.75	1	1494
10:05:30	41.75	41.80	41.80	-0.70	1	1493
10:05:28	41.75	41.80	41.80	-0.70	2	1492
10:05:24	41.75	41.80	41.80	-0.70	1	1490
10:05:00	41.75	41.80	41.80	-0.70	1	1489
10:04:52	41.75	41.80	41.80	-0.70	1	1488
10:04:43	41.75	41.80	41.80	-0.70	2	1487
10:04:18	41.80	41.85	41.80	-0.70	1	1485
10:03:46	41.80	41.90	41.80	-0.70	1	1484
10:03:24	41.80	41.85	41.90	-0.60	1	1483
10:03:24	41.80	41.85	41.85	-0.65	1	1482
10:03:23	41.80	41.85	41.85	-0.65	1	1481
10:02:55	41.85	41.90	41.85	-0.65	1	1480
10:02:33	41.85	41.90	41.85	-0.65	1	1479
10:02:27	41.85	41.90	41.85	-0.65	1	1478
10:02:19	41.75	41.85	41.85	-0.65	1	1477
10:02:04	41.75	41.85	41.85	-0.65	3	1476
10:00:58	41.85	41.90	41.85	-0.65	2	1473
10:00:56	41.80	41.90	41.80	-0.70	2	1471
10:00:38	41.80	41.90	41.80	-0.70	1	1469
10:00:23	41.80	41.85	41.85	-0.65	2	1468
09:59:33	41.85	41.90	41.85	-0.65	1	1466
09:59:10	41.75	41.85	41.85	-0.65	2	1465
09:58:33	41.80	41.85	41.80	-0.70	2	1463
09:58:04	41.75	41.85	41.85	-0.65	2	1461
09:57:41	41.75	41.85	41.75	-0.75	2	1459
09:57:14	41.75	41.85	41.85	-0.65	1	1457
09:56:41	41.80	41.85	41.80	-0.70	3	1456
09:56:21	41.70	41.80	41.80	-0.70	6	1453
09:56:06	41.75	41.80	41.70	-0.80	4	1447
09:56:06	41.75	41.80	41.75	-0.75	1	1443
09:55:42	41.70	41.80	41.80	-0.70	1	1442
09:55:38	41.70	41.80	41.80	-0.70	1	1441
09:55:03	41.70	41.80	41.80	-0.70	3	1440
09:54:51	41.75	41.80	41.75	-0.75	1	1437
09:54:41	41.70	41.80	41.70	-0.80	1	1436
09:54:33	41.70	41.80	41.70	-0.80	2	1435
09:54:32	41.75	41.80	41.75	-0.75	3	1433
09:54:17	41.75	41.80	41.75	-0.75	1	1430
09:53:43	41.70	41.75	41.75	-0.75	1	1429
09:53:31	41.70	41.75	41.75	-0.75	1	1428
09:53:30	41.70	41.75	41.75	-0.75	1	1427
09:52:37	41.75	41.80	41.75	-0.75	3	1426
09:52:16	41.70	41.75	41.75	-0.75	8	1423
09:52:16	41.70	41.75	41.75	-0.75	1	1415
09:52:14	41.70	41.75	41.75	-0.75	4	1414
09:52:13	41.70	41.75	41.75	-0.75	5	1410
09:52:05	41.70	41.75	41.75	-0.75	1	1405
09:51:47	41.70	41.75	41.75	-0.75	2	1404
09:51:25	41.70	41.75	41.75	-0.75	1	1402
09:51:23	41.70	41.75	41.70	-0.80	1	1401
09:51:22	41.70	41.75	41.70	-0.80	1	1400
09:51:02	41.70	41.75	41.70	-0.80	1	1399
09:51:02	41.70	41.75	41.75	-0.75	1	1398
09:51:01	41.70	41.75	41.70	-0.80	1	1397
09:50:56	41.70	41.75	41.70	-0.80	3	1396
09:50:55	41.70	41.75	41.70	-0.80	1	1393
09:50:45	41.75	41.80	41.75	-0.75	2	1392
09:50:45	41.75	41.80	41.75	-0.75	2	1390
09:50:38	41.70	41.75	41.75	-0.75	1	1388
09:50:30	41.70	41.80	41.70	-0.80	1	1387
09:50:28	41.70	41.75	41.75	-0.75	1	1386
09:50:25	41.70	41.75	41.70	-0.80	1	1385
09:50:25	41.70	41.75	41.70	-0.80	1	1384
09:50:21	41.70	41.75	41.70	-0.80	1	1383
09:50:08	41.70	41.75	41.70	-0.80	2	1382
09:50:08	41.70	41.75	41.70	-0.80	2	1380
09:50:02	41.70	41.80	41.70	-0.80	2	1378
09:50:02	41.70	41.80	41.70	-0.80	2	1376
09:50:02	41.75	41.80	41.75	-0.75	4	1374
09:49:55	41.75	41.80	41.75	-0.75	1	1370
09:49:52	41.75	41.80	41.75	-0.75	5	1369
09:49:48	41.75	41.80	41.75	-0.75	4	1364
09:49:32	41.75	41.80	41.75	-0.75	3	1360
09:49:30	41.75	41.80	41.75	-0.75	2	1357
09:49:21	41.75	41.80	41.75	-0.75	1	1355
09:48:38	41.80	41.85	41.80	-0.70	5	1354
09:47:04	41.80	41.85	41.85	-0.65	1	1349
09:46:56	41.80	41.85	41.85	-0.65	1	1348
09:46:43	41.75	41.80	41.80	-0.70	1	1347
09:46:40	41.75	41.80	41.80	-0.70	1	1346
09:46:32	41.75	41.80	41.80	-0.70	1	1345
09:46:26	41.75	41.80	41.80	-0.70	1	1344
09:46:24	41.75	41.80	41.80	-0.70	1	1343
09:46:12	41.75	41.80	41.80	-0.70	1	1342
09:45:59	41.75	41.80	41.80	-0.70	1	1341
09:45:59	41.75	41.80	41.80	-0.70	2	1340
09:45:58	41.75	41.80	41.80	-0.70	1	1338
09:45:50	41.75	41.80	41.80	-0.70	1	1337
09:45:37	41.75	41.80	41.80	-0.70	1	1336
09:45:31	41.75	41.80	41.80	-0.70	1	1335
09:45:05	41.70	41.75	41.75	-0.75	3	1334
09:44:49	41.70	41.75	41.75	-0.75	1	1331
09:44:38	41.70	41.75	41.75	-0.75	6	1330
09:44:30	41.70	41.75	41.75	-0.75	1	1324
09:44:22	41.70	41.75	41.75	-0.75	1	1323
09:44:14	41.70	41.80	41.70	-0.80	1	1322
09:44:12	41.70	41.75	41.75	-0.75	1	1321
09:44:11	41.70	41.80	41.70	-0.80	1	1320
09:43:58	41.70	41.75	41.75	-0.75	1	1319
09:43:41	41.75	41.80	41.75	-0.75	1	1318
09:43:32	41.75	41.85	41.75	-0.75	5	1317
09:43:32	41.75	41.85	41.75	-0.75	1	1312
09:43:12	41.75	41.80	41.75	-0.75	1	1311
09:43:08	41.75	41.80	41.75	-0.75	1	1310
09:43:04	41.75	41.80	41.75	-0.75	10	1309
09:42:55	41.80	41.85	41.80	-0.70	1	1299
09:42:55	41.80	41.85	41.80	-0.70	1	1298
09:42:50	41.80	41.85	41.80	-0.70	1	1297
09:42:35	41.80	41.85	41.80	-0.70	2	1296
09:42:30	41.80	41.85	41.80	-0.70	1	1294
09:42:26	41.80	41.85	41.80	-0.70	1	1293
09:42:25	41.75	41.80	41.80	-0.70	5	1292
09:42:20	41.75	41.80	41.80	-0.70	2	1287
09:42:18	41.75	41.80	41.80	-0.70	1	1285
09:42:14	41.75	41.80	41.80	-0.70	2	1284
09:42:13	41.75	41.80	41.75	-0.75	1	1282
09:42:12	41.75	41.80	41.80	-0.70	2	1281
09:42:12	41.75	41.80	41.80	-0.70	2	1279
09:42:12	41.75	41.80	41.80	-0.70	1	1277
09:42:07	41.75	41.80	41.75	-0.75	1	1276
09:41:44	41.75	41.80	41.75	-0.75	4	1275
09:41:20	41.80	41.85	41.80	-0.70	3	1271
09:41:20	41.80	41.85	41.80	-0.70	1	1268
09:41:20	41.80	41.85	41.80	-0.70	1	1267
09:41:18	41.80	41.85	41.80	-0.70	1	1266
09:41:17	41.80	41.85	41.80	-0.70	2	1265
09:41:14	41.80	41.85	41.80	-0.70	1	1263
09:41:13	41.80	41.85	41.80	-0.70	1	1262
09:41:13	41.80	41.85	41.80	-0.70	1	1261
09:41:06	41.80	41.90	41.80	-0.70	1	1260
09:40:50	41.75	41.80	41.80	-0.70	1	1259
09:40:46	41.75	41.80	41.80	-0.70	1	1258
09:40:39	41.75	41.80	41.80	-0.70	2	1257
09:40:34	41.75	41.80	41.80	-0.70	1	1255
09:40:34	41.75	41.80	41.80	-0.70	1	1254
09:40:28	41.75	41.80	41.80	-0.70	1	1253
09:40:24	41.75	41.80	41.80	-0.70	1	1252
09:40:23	41.75	41.80	41.80	-0.70	1	1251
09:40:22	41.75	41.80	41.80	-0.70	2	1250
09:40:17	41.75	41.80	41.80	-0.70	1	1248
09:39:45	41.75	41.80	41.75	-0.75	1	1247
09:39:43	41.75	41.80	41.75	-0.75	3	1246
09:39:26	41.75	41.80	41.75	-0.75	1	1243
09:39:25	41.75	41.80	41.80	-0.70	2	1242
09:38:42	41.80	41.85	41.80	-0.70	9	1240
09:38:42	41.80	41.85	41.80	-0.70	1	1231
09:38:39	41.80	41.85	41.80	-0.70	10	1230
09:38:36	41.80	41.85	41.80	-0.70	3	1220
09:38:14	41.80	41.90	41.80	-0.70	1	1217
09:38:10	41.80	41.85	41.85	-0.65	2	1216
09:38:07	41.80	41.90	41.80	-0.70	2	1214
09:38:05	41.80	41.90	41.80	-0.70	1	1212
09:37:59	41.80	41.90	41.80	-0.70	2	1211
09:37:56	41.80	41.85	41.85	-0.65	1	1209
09:37:43	41.80	41.85	41.85	-0.65	1	1208
09:37:33	41.80	41.85	41.85	-0.65	1	1207
09:37:29	41.80	41.85	41.85	-0.65	1	1206
09:37:28	41.85	41.90	41.85	-0.65	1	1205
09:37:25	41.85	41.90	41.85	-0.65	2	1204
09:37:22	41.85	41.90	41.85	-0.65	1	1202
09:37:22	41.85	41.90	41.85	-0.65	1	1201
09:37:20	41.85	41.90	41.85	-0.65	1	1200
09:37:17	41.85	41.90	41.85	-0.65	1	1199
09:37:14	41.85	41.90	41.85	-0.65	2	1198
09:37:07	41.85	41.90	41.85	-0.65	2	1196
09:37:02	41.85	41.90	41.85	-0.65	1	1194
09:36:59	41.85	41.90	41.85	-0.65	1	1193
09:36:40	41.85	41.90	41.90	-0.60	1	1192
09:36:05	41.90	42.00	41.90	-0.60	11	1191
09:36:01	41.90	42.00	41.90	-0.60	1	1180
09:36:01	41.90	42.00	42.00	-0.50	1	1179
09:36:00	41.95	42.05	41.95	-0.55	16	1178
09:36:00	42.00	42.05	42.00	-0.50	8	1162
09:35:58	42.00	42.10	42.00	-0.50	1	1154
09:35:40	42.05	42.10	42.05	-0.45	1	1153
09:35:11	42.00	42.05	42.05	-0.45	1	1152
09:34:47	42.00	42.05	42.00	-0.50	1	1151
09:34:35	42.00	42.05	42.00	-0.50	1	1150
09:34:28	42.00	42.05	42.05	-0.45	1	1149
09:34:15	42.00	42.05	42.00	-0.50	1	1148
09:33:56	42.00	42.05	42.00	-0.50	1	1147
09:33:53	42.00	42.05	42.00	-0.50	2	1146
09:33:42	42.00	42.05	42.05	-0.45	1	1144
09:33:35	42.00	42.05	42.00	-0.50	1	1143
09:33:17	41.95	42.05	41.95	-0.55	3	1142
09:33:12	41.95	42.05	42.05	-0.45	1	1139
09:33:00	41.95	42.05	41.95	-0.55	1	1138
09:32:58	41.95	42.00	42.00	-0.50	1	1137
09:32:53	41.95	42.05	42.05	-0.45	1	1136
09:32:45	41.95	42.05	41.95	-0.55	1	1135
09:32:44	41.95	42.05	41.95	-0.55	1	1134
09:32:39	41.85	41.95	41.95	-0.55	10	1133
09:32:39	41.85	41.90	41.90	-0.60	1	1123
09:32:34	41.80	41.90	41.90	-0.60	18	1122
09:32:29	41.80	41.85	41.85	-0.65	1	1104
09:32:29	41.85	41.90	41.85	-0.65	5	1103
09:32:29	41.85	41.90	41.85	-0.65	1	1098
09:32:29	41.85	41.90	41.85	-0.65	1	1097
09:32:23	41.85	41.90	41.85	-0.65	3	1096
09:32:22	41.85	41.90	41.85	-0.65	2	1093
09:32:22	41.85	41.90	41.90	-0.60	1	1091
09:32:19	41.85	41.90	41.85	-0.65	1	1090
09:32:19	41.85	41.90	41.85	-0.65	1	1089
09:32:18	41.85	41.90	41.85	-0.65	1	1088
09:32:18	41.85	41.90	41.85	-0.65	1	1087
09:32:18	41.85	41.90	41.85	-0.65	1	1086
09:32:17	41.85	41.90	41.90	-0.60	1	1085
09:32:14	41.85	41.90	41.85	-0.65	1	1084
09:32:13	41.85	41.90	41.85	-0.65	1	1083
09:32:10	41.85	41.90	41.85	-0.65	1	1082
09:32:10	41.85	41.90	41.85	-0.65	1	1081
09:32:10	41.85	41.90	41.85	-0.65	1	1080
09:32:08	41.85	41.90	41.85	-0.65	1	1079
09:32:05	41.85	41.90	41.85	-0.65	1	1078
09:32:04	41.85	41.90	41.85	-0.65	1	1077
09:32:00	41.85	41.90	41.85	-0.65	1	1076
09:31:49	41.85	41.90	41.85	-0.65	2	1075
09:31:48	41.85	41.90	41.85	-0.65	1	1073
09:31:39	41.85	41.90	41.90	-0.60	1	1072
09:31:38	41.90	41.95	41.90	-0.60	1	1071
09:31:25	41.90	41.95	41.90	-0.60	1	1070
09:31:23	41.85	42.00	41.85	-0.65	3	1069
09:31:23	41.85	42.00	41.85	-0.65	5	1066
09:31:23	41.85	41.95	41.95	-0.55	1	1061
09:31:10	41.85	41.95	41.85	-0.65	5	1060
09:31:10	41.90	41.95	41.90	-0.60	4	1055
09:31:10	41.90	41.95	41.90	-0.60	1	1051
09:31:10	41.90	41.95	41.90	-0.60	2	1050
09:31:10	41.90	41.95	41.90	-0.60	9	1048
09:31:10	41.90	41.95	41.90	-0.60	3	1039
09:31:10	41.95	42.00	41.95	-0.55	4	1036
09:31:10	41.95	42.00	41.95	-0.55	1	1032
09:31:10	41.95	42.00	41.95	-0.55	1	1031
09:31:10	42.00	42.05	42.00	-0.50	58	1030
09:31:10	42.00	42.10	42.00	-0.50	20	972
09:31:04	42.05	42.10	42.05	-0.45	1	952
09:30:47	42.00	42.10	42.00	-0.50	1	951
09:30:47	42.00	42.10	42.00	-0.50	5	950
09:30:30	42.00	42.10	42.00	-0.50	5	945
09:30:10	42.00	42.10	42.00	-0.50	1	940
09:29:47	42.00	42.10	42.00	-0.50	5	939
09:29:46	42.00	42.05	42.05	-0.45	5	934
09:29:36	42.00	42.05	42.00	-0.50	2	929
09:29:30	42.00	42.05	42.05	-0.45	1	927
09:29:26	42.00	42.05	42.00	-0.50	1	926
09:29:23	42.00	42.05	42.05	-0.45	1	925
09:29:19	42.00	42.05	42.00	-0.50	3	924
09:28:48	42.00	42.05	42.05	-0.45	1	921
09:28:42	42.00	42.05	42.05	-0.45	2	920
09:28:33	42.05	42.10	42.05	-0.45	17	918
09:28:33	42.05	42.10	42.05	-0.45	10	901
09:28:26	42.05	42.10	42.10	-0.40	3	891
09:27:50	42.05	42.10	42.05	-0.45	3	888
09:27:39	42.05	42.10	42.05	-0.45	1	885
09:27:29	42.05	42.10	42.05	-0.45	2	884
09:27:20	42.05	42.10	42.10	-0.40	1	882
09:26:56	42.10	42.15	42.10	-0.40	3	881
09:26:52	42.05	42.15	42.05	-0.45	2	878
09:26:39	42.05	42.15	42.05	-0.45	1	876
09:26:28	42.05	42.15	42.05	-0.45	3	875
09:26:24	42.05	42.15	42.15	-0.35	1	872
09:26:23	42.05	42.15	42.05	-0.45	2	871
09:26:06	42.10	42.15	42.10	-0.40	3	869
09:25:48	42.10	42.15	42.10	-0.40	1	866
09:25:39	42.10	42.15	42.10	-0.40	2	865
09:25:18	42.05	42.10	42.10	-0.40	2	863
09:24:56	42.05	42.10	42.10	-0.40	1	861
09:24:48	42.05	42.10	42.10	-0.40	1	860
09:24:25	42.05	42.10	42.10	-0.40	1	859
09:23:59	42.05	42.10	42.10	-0.40	1	858
09:22:33	42.10	42.15	42.10	-0.40	1	857
09:22:33	42.10	42.15	42.10	-0.40	1	856
09:22:09	42.10	42.15	42.10	-0.40	1	855
09:22:09	42.05	42.10	42.10	-0.40	1	854
09:21:48	42.05	42.10	42.10	-0.40	1	853
09:21:47	42.05	42.10	42.10	-0.40	1	852
09:21:29	42.05	42.10	42.10	-0.40	1	851
09:21:27	42.05	42.10	42.10	-0.40	1	850
09:21:22	42.05	42.10	42.10	-0.40	1	849
09:20:55	42.10	42.15	42.10	-0.40	1	848
09:20:26	42.05	42.10	42.10	-0.40	1	847
09:20:17	42.10	42.15	42.10	-0.40	2	846
09:20:17	42.10	42.15	42.10	-0.40	2	844
09:20:05	42.10	42.15	42.10	-0.40	1	842
09:19:44	42.10	42.15	42.10	-0.40	1	841
09:19:41	42.05	42.15	42.05	-0.45	1	840
09:19:38	42.05	42.10	42.10	-0.40	10	839
09:19:29	42.05	42.10	42.10	-0.40	1	829
09:19:22	42.10	42.15	42.10	-0.40	1	828
09:19:12	42.05	42.10	42.10	-0.40	1	827
09:19:11	42.05	42.10	42.05	-0.45	1	826
09:19:03	42.05	42.10	42.10	-0.40	1	825
09:19:01	42.00	42.05	42.05	-0.45	1	824
09:18:50	42.00	42.10	42.00	-0.50	2	823
09:18:47	42.00	42.10	42.00	-0.50	1	821
09:18:45	42.00	42.10	42.00	-0.50	1	820
09:18:45	42.00	42.10	42.00	-0.50	1	819
09:18:44	42.00	42.10	42.00	-0.50	1	818
09:18:40	42.00	42.10	42.00	-0.50	1	817
09:18:37	42.05	42.10	42.05	-0.45	1	816
09:18:37	42.00	42.10	42.00	-0.50	1	815
09:18:36	42.00	42.10	42.00	-0.50	1	814
09:18:36	42.00	42.10	42.00	-0.50	1	813
09:18:36	42.00	42.10	42.00	-0.50	1	812
09:18:27	42.00	42.15	42.00	-0.50	1	811
09:18:27	42.00	42.15	42.00	-0.50	1	810
09:18:27	42.05	42.15	42.00	-0.50	2	809
09:18:27	42.05	42.15	42.05	-0.45	1	807
09:18:19	42.05	42.15	42.05	-0.45	2	806
09:18:17	42.10	42.15	42.10	-0.40	3	804
09:18:09	42.10	42.20	42.05	-0.45	12	801
09:18:09	42.10	42.20	42.10	-0.40	12	789
09:17:58	42.15	42.20	42.15	-0.35	2	777
09:17:58	42.10	42.15	42.15	-0.35	3	775
09:17:35	42.10	42.15	42.10	-0.40	3	772
09:17:28	42.05	42.10	42.10	-0.40	1	769
09:17:27	42.05	42.10	42.10	-0.40	5	768
09:17:05	42.05	42.10	42.10	-0.40	2	763
09:16:50	42.05	42.10	42.10	-0.40	1	761
09:16:28	42.05	42.10	42.05	-0.45	2	760
09:16:11	42.00	42.05	42.05	-0.45	1	758
09:16:08	42.00	42.05	42.05	-0.45	1	757
09:16:07	42.00	42.05	42.05	-0.45	1	756
09:16:05	42.00	42.05	42.05	-0.45	1	755
09:16:00	42.00	42.05	42.05	-0.45	1	754
09:15:54	42.00	42.05	42.05	-0.45	1	753
09:15:43	42.00	42.05	42.05	-0.45	1	752
09:15:40	42.00	42.05	42.05	-0.45	1	751
09:15:39	42.00	42.05	42.05	-0.45	1	750
09:15:28	42.05	42.10	42.05	-0.45	1	749
09:15:26	42.05	42.10	42.05	-0.45	1	748
09:15:24	42.05	42.10	42.05	-0.45	9	747
09:15:24	42.05	42.10	42.05	-0.45	1	738
09:15:16	42.05	42.10	42.05	-0.45	1	737
09:15:13	42.05	42.10	42.05	-0.45	2	736
09:15:00	42.05	42.10	42.05	-0.45	2	734
09:14:57	42.05	42.10	42.10	-0.40	1	732
09:14:56	42.05	42.10	42.05	-0.45	1	731
09:14:42	42.05	42.15	42.05	-0.45	11	730
09:14:41	42.05	42.15	42.05	-0.45	4	719
09:14:40	42.05	42.15	42.05	-0.45	6	715
09:14:25	42.10	42.15	42.10	-0.40	1	709
09:14:23	42.10	42.15	42.10	-0.40	6	708
09:14:08	42.10	42.15	42.10	-0.40	1	702
09:13:52	42.10	42.15	42.10	-0.40	3	701
09:13:36	42.10	42.15	42.10	-0.40	1	698
09:13:28	42.10	42.15	42.10	-0.40	8	697
09:13:28	42.10	42.15	42.10	-0.40	1	689
09:13:05	42.10	42.15	42.10	-0.40	1	688
09:12:58	42.10	42.15	42.15	-0.35	1	687
09:12:53	42.15	42.20	42.15	-0.35	12	686
09:12:35	42.15	42.20	42.15	-0.35	1	674
09:12:30	42.15	42.20	42.20	-0.30	1	673
09:12:28	42.15	42.20	42.15	-0.35	1	672
09:12:21	42.15	42.20	42.20	-0.30	1	671
09:12:15	42.10	42.15	42.15	-0.35	6	670
09:12:00	42.10	42.15	42.10	-0.40	1	664
09:11:54	42.05	42.10	42.10	-0.40	1	663
09:11:40	42.05	42.10	42.10	-0.40	2	662
09:11:33	42.05	42.15	42.05	-0.45	1	660
09:11:30	42.10	42.15	42.10	-0.40	2	659
09:11:30	42.10	42.15	42.10	-0.40	2	657
09:11:24	42.05	42.10	42.10	-0.40	1	655
09:11:18	42.10	42.15	42.10	-0.40	1	654
09:11:15	42.10	42.15	42.10	-0.40	1	653
09:11:14	42.10	42.15	42.10	-0.40	4	652
09:11:09	42.10	42.15	42.10	-0.40	1	648
09:11:09	42.10	42.15	42.15	-0.35	1	647
09:11:08	42.10	42.15	42.10	-0.40	1	646
09:11:06	42.10	42.15	42.10	-0.40	9	645
09:11:06	42.10	42.15	42.10	-0.40	3	636
09:10:57	42.10	42.20	42.10	-0.40	10	633
09:10:56	42.15	42.20	42.15	-0.35	1	623
09:10:54	42.15	42.20	42.20	-0.30	1	622
09:10:53	42.15	42.20	42.15	-0.35	1	621
09:10:45	42.15	42.20	42.15	-0.35	2	620
09:10:45	42.15	42.20	42.15	-0.35	8	618
09:10:44	42.20	42.25	42.20	-0.30	2	610
09:10:40	42.20	42.25	42.20	-0.30	4	608
09:10:39	42.20	42.25	42.20	-0.30	2	604
09:10:27	42.20	42.25	42.25	-0.25	4	602
09:10:25	42.20	42.25	42.20	-0.30	1	598
09:10:25	42.20	42.25	42.20	-0.30	1	597
09:10:21	42.20	42.25	42.20	-0.30	9	596
09:10:16	42.20	42.25	42.20	-0.30	1	587
09:10:14	42.20	42.25	42.20	-0.30	1	586
09:10:06	42.20	42.25	42.20	-0.30	4	585
09:10:05	42.20	42.25	42.25	-0.25	1	581
09:10:01	42.20	42.25	42.20	-0.30	1	580
09:09:48	42.20	42.25	42.20	-0.30	5	579
09:09:46	42.20	42.25	42.20	-0.30	3	574
09:09:41	42.20	42.25	42.20	-0.30	5	571
09:09:29	42.20	42.25	42.20	-0.30	4	566
09:09:29	42.20	42.25	42.25	-0.25	1	562
09:09:26	42.20	42.25	42.20	-0.30	1	561
09:09:24	42.20	42.25	42.20	-0.30	2	560
09:09:09	42.20	42.25	42.20	-0.30	1	558
09:09:01	42.20	42.25	42.20	-0.30	1	557
09:09:00	42.20	42.25	42.20	-0.30	1	556
09:08:49	42.20	42.25	42.20	-0.30	1	555
09:08:48	42.20	42.25	42.25	-0.25	2	554
09:08:38	42.20	42.25	42.25	-0.25	1	552
09:08:25	42.20	42.30	42.20	-0.30	1	551
09:08:17	42.20	42.30	42.20	-0.30	1	550
09:08:10	42.25	42.30	42.25	-0.25	1	549
09:08:05	42.25	42.30	42.25	-0.25	1	548
09:08:03	42.25	42.30	42.25	-0.25	1	547
09:08:02	42.25	42.30	42.25	-0.25	6	546
09:07:56	42.25	42.30	42.25	-0.25	3	540
09:07:51	42.25	42.30	42.25	-0.25	1	537
09:07:46	42.25	42.30	42.25	-0.25	1	536
09:07:33	42.25	42.35	42.25	-0.25	1	535
09:07:30	42.25	42.30	42.30	-0.20	1	534
09:07:20	42.25	42.35	42.25	-0.25	1	533
09:06:57	42.30	42.35	42.30	-0.20	1	532
09:06:55	42.30	42.35	42.30	-0.20	1	531
09:06:48	42.25	42.35	42.25	-0.25	20	530
09:06:47	42.30	42.35	42.25	-0.25	2	510
09:06:47	42.30	42.35	42.30	-0.20	3	508
09:06:36	42.25	42.30	42.30	-0.20	1	505
09:06:35	42.25	42.30	42.30	-0.20	1	504
09:06:34	42.25	42.30	42.30	-0.20	2	503
09:06:34	42.25	42.30	42.25	-0.25	10	501
09:06:32	42.25	42.30	42.30	-0.20	1	491
09:06:29	42.25	42.30	42.30	-0.20	1	490
09:06:27	42.25	42.30	42.30	-0.20	2	489
09:06:26	42.25	42.30	42.30	-0.20	1	487
09:06:26	42.25	42.30	42.30	-0.20	2	486
09:06:23	42.25	42.30	42.30	-0.20	2	484
09:06:19	42.25	42.30	42.30	-0.20	1	482
09:06:12	42.25	42.30	42.30	-0.20	5	481
09:06:00	42.25	42.30	42.25	-0.25	2	476
09:05:42	42.25	42.30	42.30	-0.20	1	474
09:05:38	42.25	42.30	42.30	-0.20	1	473
09:05:37	42.25	42.30	42.30	-0.20	2	472
09:05:35	42.25	42.30	42.30	-0.20	1	470
09:05:07	42.30	42.35	42.30	-0.20	1	469
09:05:02	42.30	42.35	42.30	-0.20	28	468
09:05:00	42.30	42.35	42.30	-0.20	4	440
09:04:58	42.30	42.35	42.35	-0.15	1	436
09:04:56	42.35	42.40	42.35	-0.15	1	435
09:04:56	42.35	42.40	42.35	-0.15	2	434
09:04:36	42.30	42.35	42.35	-0.15	1	432
09:04:36	42.30	42.35	42.35	-0.15	1	431
09:04:36	42.30	42.35	42.35	-0.15	1	430
09:04:36	42.30	42.35	42.35	-0.15	6	429
09:04:35	42.30	42.35	42.35	-0.15	1	423
09:04:29	42.30	42.35	42.30	-0.20	1	422
09:04:29	42.30	42.35	42.30	-0.20	1	421
09:04:26	42.30	42.35	42.35	-0.15	1	420
09:04:26	42.30	42.35	42.35	-0.15	1	419
09:04:22	42.30	42.35	42.35	-0.15	1	418
09:04:19	42.30	42.35	42.35	-0.15	1	417
09:04:14	42.30	42.35	42.30	-0.20	1	416
09:04:01	42.30	42.35	42.30	-0.20	4	415
09:04:01	42.30	42.35	42.35	-0.15	1	411
09:04:00	42.30	42.35	42.30	-0.20	2	410
09:04:00	42.30	42.35	42.30	-0.20	4	408
09:03:53	42.30	42.35	42.35	-0.15	2	404
09:03:53	42.30	42.35	42.30	-0.20	1	402
09:03:45	42.30	42.35	42.35	-0.15	1	401
09:03:43	42.30	42.35	42.30	-0.20	5	400
09:03:42	42.30	42.35	42.35	-0.15	10	395
09:03:35	42.30	42.35	42.30	-0.20	1	385
09:03:32	42.30	42.35	42.30	-0.20	2	384
09:03:30	42.30	42.35	42.30	-0.20	1	382
09:03:23	42.30	42.35	42.35	-0.15	1	381
09:03:02	42.30	42.35	42.30	-0.20	6	380
09:03:01	42.30	42.35	42.30	-0.20	1	374
09:03:00	42.30	42.35	42.25	-0.25	2	373
09:03:00	42.30	42.35	42.30	-0.20	2	371
09:02:58	42.30	42.35	42.30	-0.20	2	369
09:02:54	42.30	42.35	42.35	-0.15	1	367
09:02:52	42.25	42.35	42.35	-0.15	1	366
09:02:44	42.25	42.35	42.35	-0.15	2	365
09:02:43	42.25	42.30	42.30	-0.20	1	363
09:02:39	42.30	42.35	42.30	-0.20	8	362
09:02:39	42.30	42.35	42.30	-0.20	3	354
09:02:35	42.30	42.35	42.30	-0.20	2	351
09:02:35	42.30	42.35	42.30	-0.20	1	349
09:02:24	42.30	42.35	42.30	-0.20	3	348
09:02:24	42.25	42.30	42.30	-0.20	7	345
09:02:14	42.30	42.35	42.30	-0.20	8	338
09:02:11	42.25	42.30	42.30	-0.20	2	330
09:02:08	42.25	42.30	42.30	-0.20	1	328
09:02:04	42.25	42.30	42.30	-0.20	1	327
09:02:02	42.25	42.30	42.30	-0.20	1	326
09:02:00	42.25	42.30	42.25	-0.25	1	325
09:02:00	42.25	42.30	42.25	-0.25	4	324
09:01:59	42.30	42.35	42.30	-0.20	3	320
09:01:59	42.30	42.35	42.30	-0.20	1	317
09:01:58	42.30	42.35	42.30	-0.20	2	316
09:01:48	42.25	42.30	42.30	-0.20	1	314
09:01:43	42.25	42.30	42.30	-0.20	1	313
09:01:43	42.20	42.25	42.25	-0.25	4	312
09:01:41	42.25	42.30	42.25	-0.25	1	308
09:01:41	42.25	42.30	42.25	-0.25	10	307
09:01:41	42.25	42.35	42.25	-0.25	1	297
09:01:38	42.25	42.35	42.25	-0.25	2	296
09:01:38	42.25	42.35	42.35	-0.15	5	294
09:01:37	42.30	42.35	42.30	-0.20	11	289
09:01:36	42.35	42.40	42.35	-0.15	2	278
09:01:32	42.30	42.35	42.35	-0.15	1	276
09:01:31	42.30	42.35	42.35	-0.15	1	275
09:01:30	42.35	42.40	42.35	-0.15	5	274
09:01:25	42.35	42.40	42.35	-0.15	1	269
09:01:25	42.30	42.35	42.35	-0.15	5	268
09:01:22	42.30	42.35	42.35	-0.15	1	263
09:01:17	42.25	42.30	42.30	-0.20	1	262
09:01:17	42.25	42.30	42.30	-0.20	1	261
09:01:16	42.25	42.30	42.30	-0.20	1	260
09:01:14	42.25	42.30	42.25	-0.25	1	259
09:01:14	42.25	42.30	42.25	-0.25	1	258
09:01:14	42.25	42.30	42.30	-0.20	5	257
09:01:14	42.25	42.30	42.30	-0.20	5	252
09:01:11	42.25	42.30	42.30	-0.20	1	247
09:01:05	42.25	42.30	42.30	-0.20	1	246
09:01:01	42.25	42.30	42.30	-0.20	1	245
09:01:00	42.25	42.35	42.25	-0.25	1	244
09:01:00	42.30	42.35	42.25	-0.25	2	243
09:01:00	42.30	42.35	42.30	-0.20	1	241
09:01:00	42.30	42.35	42.25	-0.25	6	240
09:01:00	42.30	42.35	42.30	-0.20	2	234
09:00:59	42.30	42.35	42.30	-0.20	3	232
09:00:59	42.30	42.35	42.30	-0.20	1	229
09:00:57	42.35	42.40	42.35	-0.15	1	228
09:00:56	42.35	42.40	42.35	-0.15	4	227
09:00:56	42.30	42.35	42.35	-0.15	6	223
09:00:56	42.30	42.35	42.35	-0.15	1	217
09:00:55	42.30	42.35	42.35	-0.15	1	216
09:00:54	42.30	42.35	42.35	-0.15	1	215
09:00:54	42.30	42.35	42.35	-0.15	1	214
09:00:54	42.30	42.35	42.35	-0.15	1	213
09:00:54	42.30	42.35	42.30	-0.20	1	212
09:00:51	42.30	42.35	42.35	-0.15	1	211
09:00:51	42.30	42.35	42.35	-0.15	3	210
09:00:47	42.25	42.35	42.35	-0.15	1	207
09:00:46	42.25	42.30	42.30	-0.20	1	206
09:00:46	42.25	42.30	42.30	-0.20	2	205
09:00:46	42.25	42.30	42.30	-0.20	7	203
09:00:44	42.30	42.45	42.30	-0.20	1	196
09:00:43	42.30	42.40	42.45	-0.05	1	195
09:00:43	42.30	42.40	42.40	-0.10	2	194
09:00:36	42.25	42.45	42.25	-0.25	1	192
09:00:35	42.20	42.40	42.45	-0.05	3	191
09:00:35	42.20	42.40	42.40	-0.10	3	188
09:00:33	42.20	42.40	42.40	-0.10	1	185
09:00:30	42.35	42.45	42.35	-0.15	1	184
09:00:29	42.20	42.45	42.20	-0.30	4	183
09:00:29	42.30	42.45	42.25	-0.25	3	179
09:00:29	42.30	42.45	42.30	-0.20	2	176
09:00:28	42.40	42.45	42.40	-0.10	1	174
09:00:28	42.35	42.50	42.50	0	2	173
09:00:28	42.45	42.50	42.45	-0.05	3	171
09:00:26	42.30	42.45	42.45	-0.05	2	168
09:00:25	42.45	42.50	42.45	-0.05	10	166
09:00:25	42.30	42.50	42.50	0	12	156
09:00:22	42.45	42.50	42.45	-0.05	2	144
09:00:17	42.25	42.45	42.45	-0.05	8	142
09:00:17	42.40	42.45	42.40	-0.10	2	134
09:00:17	42.25	42.40	42.40	-0.10	2	132
09:00:15	42.20	42.35	42.35	-0.15	3	130
09:00:15	42.20	42.35	42.20	-0.30	4	127
09:00:15	42.20	42.30	42.30	-0.20	10	123
09:00:15	42.20	42.30	42.20	-0.30	1	113
09:00:15	42.20	42.30	42.20	-0.30	1	112
09:00:15	42.20	42.30	42.20	-0.30	1	111
09:00:15	--	--	42.25	-0.25	110	110

　

其他人也逛...

羅技 MX Master 3s 無線滑鼠-石墨灰

揪愛儲值-儲值5,000元送50加碼金

PS5 Slim 輕型光碟版主機加贈指定片單

PChome 購物儲值10, 000元

MyCard 2000點虛擬點數卡

【P&G】ARIEL/BOLD 4D袋裝洗衣球

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

GARMIN vivoactive 5 GPS 智慧腕錶

Apple Pencil Pro

Apple iPhone 16 Pro Max (256G)

Apple Watch SE GPS 40 mm 星光鋁製錶殼

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

Apple iPhone 16 Pro (256G)

PChome 購物儲值100,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	97673.51	-433.48	-0.44%
以太幣ETH	3611.92	6.72	0.19%
瑞波幣XRP	2.34	-0.11	-4.60%
比特幣現金BCH	467.63	-5.44	-1.15%
萊特幣LTC	110.92	-1.77	-1.57%
卡達幣ADA	1.08	-0.01	-0.95%
波場幣TRX	0.262944	-0.01	-2.55%
恆星幣XLM	0.433891	-0.01	-3.24%

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。