最新台股指數下挫融資餘額減36億元熱門[公告] 牧東:代子公司四合創新股份有限公司公告資金貸與達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第3款公告標準

更新報價

綠　電 (8440) 上櫃

41.75 ▼-3.15 -7.02% 0.96億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.15	2,279	41.70	6	41.75	2	44.50	44.50	40.55	44.90

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	41.70	41.75	41.75	-3.15	8	2279
13:30:00	41.70	41.75	41.75	-3.15	57	2271
13:24:51	41.80	41.95	41.80	-3.10	1	2214
13:24:37	41.80	41.90	41.90	-3.00	1	2213
13:24:23	41.80	41.85	41.85	-3.05	5	2212
13:24:19	41.80	41.85	41.80	-3.10	3	2207
13:23:55	41.80	41.85	41.80	-3.10	1	2204
13:23:48	41.80	41.85	41.85	-3.05	1	2203
13:23:46	41.80	41.85	41.80	-3.10	2	2202
13:23:45	41.80	41.85	41.80	-3.10	1	2200
13:23:32	41.80	41.85	41.85	-3.05	1	2199
13:23:31	41.80	41.85	41.80	-3.10	1	2198
13:23:24	41.80	41.85	41.80	-3.10	1	2197
13:23:12	41.80	41.85	41.80	-3.10	2	2196
13:23:02	41.80	41.85	41.80	-3.10	1	2194
13:22:25	41.80	41.90	41.80	-3.10	2	2193
13:21:52	41.80	41.95	41.80	-3.10	1	2191
13:21:40	41.80	41.95	41.80	-3.10	1	2190
13:21:39	41.80	41.85	41.85	-3.05	3	2189
13:21:27	41.80	41.85	41.80	-3.10	1	2186
13:21:08	41.80	41.85	41.80	-3.10	1	2185
13:20:39	41.85	41.95	41.85	-3.05	3	2184
13:18:38	41.85	42.00	41.85	-3.05	1	2181
13:18:27	41.95	42.00	41.95	-2.95	1	2180
13:18:27	41.95	42.00	41.95	-2.95	1	2179
13:18:07	41.85	42.00	41.85	-3.05	1	2178
13:17:53	41.85	42.00	41.85	-3.05	1	2177
13:17:08	41.90	42.00	41.85	-3.05	1	2176
13:17:08	41.90	42.00	41.90	-3.00	1	2175
13:16:58	41.90	42.00	41.90	-3.00	2	2174
13:16:42	41.90	41.95	41.95	-2.95	1	2172
13:16:42	41.90	41.95	41.95	-2.95	2	2171
13:16:30	41.85	41.95	41.85	-3.05	1	2169
13:16:21	41.85	42.00	41.85	-3.05	6	2168
13:15:55	41.85	42.10	41.85	-3.05	1	2162
13:15:32	41.85	42.10	41.85	-3.05	2	2161
13:15:30	41.85	42.00	42.00	-2.90	1	2159
13:15:20	41.85	42.00	42.00	-2.90	1	2158
13:15:04	41.80	42.00	42.00	-2.90	2	2157
13:15:04	41.80	41.90	41.90	-3.00	1	2155
13:15:04	41.80	41.90	41.90	-3.00	1	2154
13:15:04	41.80	41.85	41.85	-3.05	9	2153
13:14:34	41.65	41.80	41.85	-3.05	2	2144
13:14:34	41.65	41.80	41.80	-3.10	3	2142
13:14:14	41.65	41.80	41.80	-3.10	1	2139
13:14:06	41.65	41.80	41.80	-3.10	1	2138
13:13:21	41.75	41.80	41.75	-3.15	1	2137
13:13:18	41.75	41.80	41.75	-3.15	3	2136
13:13:01	41.65	41.75	41.75	-3.15	7	2133
13:12:58	41.70	41.75	41.70	-3.20	1	2126
13:12:58	41.70	41.75	41.70	-3.20	4	2125
13:12:52	41.70	41.75	41.70	-3.20	2	2121
13:12:44	41.70	41.75	41.75	-3.15	1	2119
13:12:22	41.70	41.80	41.70	-3.20	1	2118
13:11:54	41.75	41.80	41.75	-3.15	1	2117
13:11:46	41.75	41.80	41.75	-3.15	3	2116
13:11:10	41.75	41.80	41.80	-3.10	1	2113
13:11:00	41.75	41.80	41.80	-3.10	1	2112
13:10:43	41.75	41.80	41.75	-3.15	1	2111
13:10:25	41.75	41.80	41.80	-3.10	1	2110
13:10:13	41.75	41.80	41.75	-3.15	1	2109
13:10:11	41.70	41.75	41.75	-3.15	3	2108
13:10:08	41.70	41.75	41.70	-3.20	1	2105
13:10:02	41.70	41.75	41.70	-3.20	4	2104
13:09:49	41.70	41.75	41.75	-3.15	1	2100
13:09:18	41.70	41.80	41.80	-3.10	1	2099
13:09:06	41.70	41.75	41.70	-3.20	1	2098
13:07:49	41.70	41.75	41.75	-3.15	2	2097
13:07:24	41.70	41.75	41.75	-3.15	1	2095
13:07:12	41.70	41.75	41.70	-3.20	1	2094
13:07:12	41.70	41.75	41.70	-3.20	1	2093
13:06:36	41.75	41.80	41.75	-3.15	1	2092
13:06:35	41.75	41.80	41.75	-3.15	1	2091
13:05:38	41.75	41.80	41.80	-3.10	1	2090
13:04:13	41.75	41.80	41.80	-3.10	1	2089
13:04:10	41.75	41.80	41.75	-3.15	1	2088
13:00:39	41.70	41.80	41.80	-3.10	1	2087
13:00:35	41.75	41.80	41.75	-3.15	4	2086
13:00:02	41.75	41.80	41.75	-3.15	1	2082
13:00:01	41.75	41.80	41.80	-3.10	2	2081
12:58:45	41.75	41.80	41.75	-3.15	2	2079
12:57:49	41.75	41.80	41.75	-3.15	1	2077
12:57:03	41.75	41.80	41.80	-3.10	1	2076
12:55:53	41.75	41.80	41.75	-3.15	1	2075
12:54:12	41.70	41.85	41.70	-3.20	1	2074
12:51:56	41.75	41.85	41.70	-3.20	1	2073
12:51:56	41.75	41.85	41.75	-3.15	1	2072
12:51:23	41.75	41.85	41.75	-3.15	1	2071
12:51:05	41.80	41.85	41.80	-3.10	1	2070
12:49:37	41.80	41.90	41.75	-3.15	2	2069
12:49:37	41.80	41.90	41.80	-3.10	1	2067
12:47:23	41.85	41.95	41.80	-3.10	1	2066
12:47:23	41.85	41.95	41.85	-3.05	1	2065
12:46:26	41.80	41.90	41.80	-3.10	1	2064
12:46:20	41.80	41.90	41.90	-3.00	1	2063
12:45:44	41.75	41.80	41.80	-3.10	1	2062
12:44:46	41.80	41.90	41.80	-3.10	1	2061
12:42:25	41.75	41.80	41.80	-3.10	1	2060
12:42:25	41.75	41.80	41.80	-3.10	1	2059
12:42:25	41.75	41.80	41.80	-3.10	1	2058
12:42:25	41.75	41.80	41.80	-3.10	1	2057
12:42:25	41.80	41.85	41.80	-3.10	2	2056
12:41:32	41.80	41.85	41.80	-3.10	1	2054
12:41:21	41.80	41.85	41.80	-3.10	1	2053
12:41:00	41.75	41.80	41.80	-3.10	1	2052
12:40:44	41.75	41.80	41.80	-3.10	1	2051
12:37:42	41.70	41.85	41.70	-3.20	1	2050
12:37:10	41.70	41.80	41.70	-3.20	1	2049
12:36:54	41.65	41.80	41.65	-3.25	1	2048
12:35:19	41.65	41.85	41.85	-3.05	1	2047
12:34:19	41.65	41.85	41.85	-3.05	1	2046
12:34:18	41.80	41.85	41.80	-3.10	2	2045
12:33:20	41.85	42.00	41.85	-3.05	1	2043
12:32:57	41.85	42.00	41.85	-3.05	1	2042
12:32:57	41.90	42.00	41.90	-3.00	7	2041
12:32:57	41.95	42.00	41.95	-2.95	1	2034
12:32:37	42.00	42.10	42.00	-2.90	1	2033
12:32:37	42.00	42.10	42.00	-2.90	1	2032
12:31:18	42.00	42.20	42.00	-2.90	1	2031
12:30:31	42.00	42.05	42.05	-2.85	1	2030
12:30:31	41.95	42.00	42.00	-2.90	1	2029
12:30:31	41.95	42.00	42.00	-2.90	1	2028
12:30:31	41.95	42.00	42.00	-2.90	1	2027
12:30:29	41.85	41.95	41.95	-2.95	2	2026
12:29:11	41.80	41.90	41.90	-3.00	1	2024
12:28:52	41.80	41.90	41.90	-3.00	1	2023
12:28:25	41.85	41.95	41.85	-3.05	2	2022
12:28:22	41.85	41.90	41.90	-3.00	3	2020
12:28:22	41.85	41.90	41.90	-3.00	1	2017
12:28:12	41.85	41.90	41.90	-3.00	1	2016
12:27:41	41.85	41.90	41.85	-3.05	5	2015
12:27:41	41.85	41.90	41.85	-3.05	2	2010
12:27:36	41.85	41.90	41.85	-3.05	1	2008
12:27:28	41.80	41.85	41.85	-3.05	1	2007
12:26:26	41.80	41.90	41.80	-3.10	1	2006
12:26:26	41.45	41.80	41.80	-3.10	2	2005
12:26:17	41.45	41.80	41.80	-3.10	1	2003
12:26:13	41.45	41.75	41.75	-3.15	1	2002
12:25:40	41.45	41.75	41.75	-3.15	1	2001
12:25:40	41.45	41.75	41.75	-3.15	1	2000
12:24:25	41.50	41.65	41.65	-3.25	2	1999
12:24:25	41.50	41.60	41.60	-3.30	6	1997
12:23:46	41.40	41.50	41.50	-3.40	1	1991
12:23:42	41.40	41.55	41.55	-3.35	1	1990
12:23:25	41.40	41.50	41.50	-3.40	1	1989
12:22:48	41.45	41.50	41.45	-3.45	1	1988
12:22:14	41.40	41.50	41.40	-3.50	1	1987
12:21:29	41.40	41.55	41.40	-3.50	1	1986
12:21:14	41.40	41.55	41.40	-3.50	1	1985
12:18:20	41.35	41.50	41.35	-3.55	1	1984
12:17:55	41.40	41.50	41.40	-3.50	3	1983
12:17:03	41.45	41.50	41.40	-3.50	2	1980
12:17:03	41.45	41.50	41.45	-3.45	3	1978
12:16:32	41.45	41.60	41.45	-3.45	1	1975
12:15:33	41.45	41.50	41.45	-3.45	1	1974
12:13:39	41.50	41.60	41.50	-3.40	2	1973
12:13:08	41.55	41.60	41.55	-3.35	1	1971
12:11:03	41.45	41.55	41.55	-3.35	1	1970
12:10:41	41.50	41.60	41.50	-3.40	1	1969
12:10:18	41.50	41.60	41.50	-3.40	4	1968
12:10:18	41.50	41.60	41.50	-3.40	2	1964
12:09:16	41.55	41.65	41.55	-3.35	1	1962
12:06:05	41.60	41.70	41.60	-3.30	3	1961
12:06:00	41.60	41.75	41.75	-3.15	1	1958
12:03:35	41.65	41.80	41.65	-3.25	1	1957
12:02:20	41.60	41.75	41.75	-3.15	1	1956
11:59:05	41.70	41.80	41.70	-3.20	1	1955
11:58:44	41.70	41.80	41.70	-3.20	1	1954
11:58:32	41.50	41.70	41.70	-3.20	1	1953
11:58:32	41.50	41.60	41.60	-3.30	4	1952
11:58:32	41.50	41.60	41.60	-3.30	5	1948
11:58:31	41.55	41.60	41.55	-3.35	1	1943
11:58:29	41.50	41.55	41.55	-3.35	1	1942
11:58:17	41.55	41.60	41.55	-3.35	1	1941
11:55:37	41.50	41.55	41.55	-3.35	1	1940
11:52:48	41.45	41.50	41.50	-3.40	1	1939
11:52:21	41.45	41.50	41.45	-3.45	2	1938
11:52:21	41.45	41.50	41.45	-3.45	1	1936
11:52:21	41.45	41.50	41.45	-3.45	1	1935
11:50:14	41.45	41.50	41.50	-3.40	1	1934
11:50:00	41.50	41.55	41.50	-3.40	2	1933
11:46:21	41.50	41.55	41.50	-3.40	1	1931
11:45:55	41.45	41.50	41.50	-3.40	1	1930
11:45:07	41.45	41.50	41.50	-3.40	1	1929
11:41:14	41.35	41.45	41.45	-3.45	2	1928
11:39:34	41.35	41.45	41.45	-3.45	1	1926
11:37:40	41.45	41.60	41.45	-3.45	5	1925
11:37:40	41.50	41.60	41.50	-3.40	5	1920
11:36:50	41.50	41.60	41.60	-3.30	1	1915
11:36:07	41.50	41.60	41.60	-3.30	2	1914
11:34:17	41.45	41.60	41.60	-3.30	1	1912
11:34:02	41.45	41.60	41.60	-3.30	1	1911
11:32:57	41.30	41.55	41.55	-3.35	2	1910
11:32:55	41.35	41.55	41.35	-3.55	1	1908
11:32:33	41.30	41.55	41.55	-3.35	2	1907
11:32:31	41.50	41.55	41.50	-3.40	1	1905
11:32:29	41.55	41.60	41.55	-3.35	2	1904
11:32:29	41.60	41.80	41.60	-3.30	2	1902
11:31:52	41.60	41.80	41.60	-3.30	1	1900
11:30:12	41.60	41.80	41.60	-3.30	1	1899
11:28:58	41.60	41.80	41.60	-3.30	1	1898
11:28:19	41.80	41.85	41.80	-3.10	4	1897
11:28:19	41.80	41.85	41.80	-3.10	1	1893
11:28:19	41.80	41.85	41.80	-3.10	1	1892
11:27:42	41.80	41.85	41.80	-3.10	1	1891
11:27:26	41.50	41.80	41.80	-3.10	4	1890
11:26:49	41.45	41.75	41.75	-3.15	2	1886
11:26:35	41.35	41.60	41.60	-3.30	2	1884
11:26:35	41.55	41.60	41.55	-3.35	2	1882
11:26:07	41.30	41.55	41.55	-3.35	2	1880
11:26:07	41.30	41.40	41.40	-3.50	1	1878
11:26:07	41.30	41.40	41.40	-3.50	2	1877
11:24:43	41.30	41.40	41.40	-3.50	2	1875
11:23:45	41.20	41.45	41.45	-3.45	1	1873
11:23:45	41.20	41.40	41.40	-3.50	3	1872
11:22:53	41.20	41.40	41.40	-3.50	1	1869
11:21:40	41.20	41.40	41.40	-3.50	1	1868
11:21:00	41.25	41.40	41.20	-3.70	1	1867
11:21:00	41.25	41.40	41.25	-3.65	4	1866
11:18:38	41.35	41.50	41.35	-3.55	1	1862
11:18:37	41.40	41.50	41.40	-3.50	1	1861
11:18:37	41.40	41.50	41.40	-3.50	1	1860
11:18:05	41.45	41.50	41.45	-3.45	1	1859
11:18:05	41.45	41.50	41.45	-3.45	1	1858
11:18:05	41.45	41.50	41.45	-3.45	1	1857
11:17:35	41.50	41.60	41.50	-3.40	1	1856
11:17:13	41.50	41.55	41.55	-3.35	1	1855
11:16:02	41.55	41.60	41.55	-3.35	1	1854
11:15:50	41.40	41.60	41.60	-3.30	1	1853
11:15:02	41.40	41.60	41.60	-3.30	1	1852
11:14:49	41.40	41.60	41.60	-3.30	1	1851
11:14:45	41.40	41.55	41.55	-3.35	1	1850
11:14:45	41.40	41.55	41.55	-3.35	2	1849
11:13:52	41.40	41.55	41.40	-3.50	1	1847
11:13:02	41.45	41.55	41.45	-3.45	1	1846
11:13:02	41.50	41.60	41.50	-3.40	3	1845
11:11:39	41.45	41.60	41.60	-3.30	1	1842
11:10:59	41.50	41.60	41.50	-3.40	1	1841
11:10:59	41.50	41.55	41.55	-3.35	1	1840
11:10:03	41.40	41.60	41.60	-3.30	3	1839
11:09:54	41.40	41.60	41.60	-3.30	1	1836
11:09:40	41.60	41.70	41.60	-3.30	1	1835
11:09:40	41.60	41.70	41.60	-3.30	1	1834
11:09:40	41.60	41.70	41.60	-3.30	1	1833
11:09:40	41.40	41.60	41.60	-3.30	2	1832
11:09:13	41.40	41.60	41.60	-3.30	1	1830
11:08:50	41.40	41.65	41.65	-3.25	3	1829
11:08:16	41.70	41.75	41.70	-3.20	1	1826
11:08:16	41.45	41.70	41.70	-3.20	4	1825
11:08:09	41.45	41.65	41.70	-3.20	1	1821
11:08:09	41.45	41.65	41.65	-3.25	1	1820
11:07:59	41.60	41.70	41.60	-3.30	1	1819
11:07:48	41.40	41.60	41.80	-3.10	3	1818
11:07:48	41.40	41.60	41.60	-3.30	2	1815
11:07:39	41.40	41.60	41.60	-3.30	1	1813
11:07:35	41.25	41.50	41.80	-3.10	6	1812
11:07:35	41.25	41.50	41.70	-3.20	1	1806
11:07:35	41.25	41.50	41.65	-3.25	1	1805
11:07:35	41.25	41.50	41.50	-3.40	2	1804
11:07:22	41.25	41.40	41.40	-3.50	1	1802
11:07:22	41.35	41.40	41.25	-3.65	2	1801
11:07:22	41.35	41.40	41.35	-3.55	1	1799
11:07:20	41.35	41.40	41.35	-3.55	1	1798
11:07:16	41.25	41.35	41.35	-3.55	3	1797
11:07:16	41.25	41.35	41.35	-3.55	1	1794
11:06:37	41.00	41.25	41.25	-3.65	1	1793
11:06:26	40.95	41.20	41.20	-3.70	1	1792
11:06:20	40.95	41.10	41.10	-3.80	1	1791
11:06:01	40.85	41.10	41.10	-3.80	4	1790
11:06:01	40.85	41.10	41.10	-3.80	1	1786
11:05:39	40.85	41.10	41.10	-3.80	1	1785
11:05:14	40.75	41.00	41.00	-3.90	1	1784
11:05:11	40.75	41.00	40.75	-4.15	3	1783
11:05:08	40.75	41.00	41.00	-3.90	6	1780
11:05:08	40.75	40.95	40.95	-3.95	2	1774
11:04:03	40.70	41.00	40.70	-4.20	1	1772
11:03:57	40.70	41.00	40.70	-4.20	1	1771
11:03:25	40.65	40.90	41.00	-3.90	1	1770
11:03:25	40.65	40.90	40.90	-4.00	2	1769
11:03:23	40.65	40.80	40.80	-4.10	1	1767
11:03:23	40.70	40.80	40.70	-4.20	1	1766
11:03:02	40.70	40.80	40.80	-4.10	1	1765
11:02:55	40.70	40.85	40.90	-4.00	2	1764
11:02:55	40.70	40.85	40.85	-4.05	1	1762
11:02:50	40.65	40.80	40.80	-4.10	4	1761
11:02:50	40.65	40.70	40.70	-4.20	1	1757
11:02:25	40.60	40.80	40.80	-4.10	4	1756
11:02:25	40.55	40.60	40.60	-4.30	1	1752
11:02:25	40.55	40.60	40.60	-4.30	1	1751
11:02:25	40.65	40.80	40.65	-4.25	3	1750
11:02:20	40.65	40.80	40.65	-4.25	1	1747
11:02:17	40.65	40.85	40.85	-4.05	1	1746
11:02:17	40.65	40.80	40.80	-4.10	3	1745
11:02:02	40.65	40.80	40.65	-4.25	1	1742
11:02:00	40.65	40.70	40.70	-4.20	1	1741
11:01:58	40.65	40.70	40.70	-4.20	3	1740
11:01:41	40.70	40.80	40.70	-4.20	1	1737
11:01:39	40.65	40.80	40.65	-4.25	1	1736
11:01:35	40.60	40.80	40.60	-4.30	1	1735
11:01:24	40.60	40.65	40.65	-4.25	1	1734
11:01:24	40.65	40.85	40.65	-4.25	9	1733
11:01:14	40.65	40.90	40.65	-4.25	1	1724
11:01:09	40.65	40.90	40.65	-4.25	1	1723
11:01:06	40.65	40.70	40.70	-4.20	1	1722
11:01:02	40.65	40.70	40.70	-4.20	1	1721
11:01:02	40.65	40.70	40.70	-4.20	1	1720
11:01:02	40.70	40.90	40.70	-4.20	4	1719
11:00:54	40.70	40.90	40.70	-4.20	1	1715
11:00:50	40.70	40.90	40.70	-4.20	1	1714
11:00:48	40.60	40.90	40.55	-4.35	2	1713
11:00:48	40.60	40.90	40.60	-4.30	1	1711
11:00:46	40.65	40.90	40.65	-4.25	5	1710
11:00:44	40.65	40.90	40.65	-4.25	1	1705
11:00:24	40.65	40.70	40.70	-4.20	1	1704
11:00:24	40.70	40.95	40.70	-4.20	4	1703
11:00:21	40.70	40.95	40.70	-4.20	1	1699
11:00:15	40.70	40.95	40.70	-4.20	1	1698
11:00:13	40.70	40.75	40.75	-4.15	3	1697
11:00:13	40.85	40.95	40.75	-4.15	3	1694
11:00:13	40.85	40.95	40.80	-4.10	5	1691
11:00:13	40.85	40.95	40.85	-4.05	1	1686
11:00:03	40.80	40.95	40.80	-4.10	1	1685
11:00:01	40.80	40.85	40.85	-4.05	1	1684
11:00:01	40.80	40.85	40.80	-4.10	1	1683
10:59:36	40.80	40.95	40.80	-4.10	1	1682
10:59:29	40.85	40.95	40.85	-4.05	1	1681
10:59:07	40.80	40.85	40.85	-4.05	3	1680
10:59:07	40.90	40.95	40.85	-4.05	8	1677
10:59:07	40.90	40.95	40.90	-4.00	1	1669
10:59:05	40.95	41.00	40.95	-3.95	1	1668
10:58:48	40.90	41.00	40.90	-4.00	1	1667
10:58:36	40.95	41.00	40.95	-3.95	1	1666
10:58:01	41.00	41.10	41.00	-3.90	1	1665
10:57:11	40.95	41.00	41.00	-3.90	1	1664
10:56:48	40.95	41.05	41.05	-3.85	1	1663
10:56:10	40.90	41.05	41.05	-3.85	1	1662
10:56:07	40.90	41.00	41.00	-3.90	1	1661
10:56:06	40.90	41.00	41.00	-3.90	1	1660
10:55:30	40.85	41.05	41.05	-3.85	1	1659
10:55:30	40.85	41.00	41.00	-3.90	3	1658
10:55:29	40.85	41.05	40.85	-4.05	1	1655
10:55:29	40.85	41.00	41.00	-3.90	1	1654
10:55:10	40.90	41.10	40.90	-4.00	1	1653
10:55:02	40.95	41.10	40.85	-4.05	1	1652
10:55:02	40.95	41.10	40.95	-3.95	1	1651
10:54:56	40.90	41.10	40.90	-4.00	1	1650
10:54:56	40.85	41.00	41.00	-3.90	2	1649
10:54:47	40.95	41.10	40.85	-4.05	1	1647
10:54:47	40.95	41.10	40.90	-4.00	2	1646
10:54:47	40.95	41.10	40.95	-3.95	1	1644
10:54:41	40.95	41.10	40.95	-3.95	1	1643
10:54:27	40.95	41.00	41.00	-3.90	2	1642
10:53:38	41.10	41.15	40.85	-4.05	1	1640
10:53:38	41.10	41.15	41.00	-3.90	1	1639
10:53:38	41.10	41.15	41.05	-3.85	1	1638
10:53:38	41.10	41.15	41.10	-3.80	1	1637
10:53:20	41.05	41.10	41.10	-3.80	1	1636
10:52:51	41.10	41.15	41.10	-3.80	1	1635
10:52:23	41.05	41.10	41.10	-3.80	4	1634
10:52:23	41.05	41.10	41.10	-3.80	1	1630
10:52:06	41.05	41.10	41.10	-3.80	1	1629
10:52:00	41.00	41.10	41.10	-3.80	1	1628
10:52:00	41.00	41.10	41.10	-3.80	1	1627
10:51:30	41.00	41.10	41.10	-3.80	1	1626
10:51:30	41.00	41.10	41.10	-3.80	4	1625
10:51:05	40.85	41.15	41.15	-3.75	1	1621
10:51:05	40.85	41.00	41.00	-3.90	1	1620
10:51:03	40.85	41.00	41.00	-3.90	2	1619
10:50:50	40.85	41.00	41.00	-3.90	7	1617
10:50:50	40.85	41.00	41.00	-3.90	2	1610
10:50:47	40.85	41.00	41.00	-3.90	6	1608
10:50:47	41.00	41.20	41.00	-3.90	4	1602
10:50:42	41.00	41.20	41.00	-3.90	2	1598
10:50:41	41.00	41.20	41.00	-3.90	1	1596
10:50:41	41.00	41.10	41.10	-3.80	1	1595
10:50:31	40.80	41.00	41.00	-3.90	3	1594
10:50:23	41.00	41.20	41.00	-3.90	1	1591
10:50:20	41.00	41.20	41.20	-3.70	1	1590
10:50:18	40.90	41.25	40.90	-4.00	2	1589
10:50:04	40.95	41.00	41.00	-3.90	1	1587
10:50:04	40.95	41.00	41.00	-3.90	1	1586
10:49:57	40.85	41.00	41.00	-3.90	1	1585
10:49:57	41.00	41.30	41.00	-3.90	3	1584
10:49:53	41.00	41.25	41.25	-3.65	7	1581
10:49:53	40.80	41.00	41.00	-3.90	5	1574
10:49:32	40.80	40.95	40.95	-3.95	1	1569
10:49:32	40.80	41.00	41.00	-3.90	2	1568
10:49:27	40.70	41.00	41.00	-3.90	1	1566
10:49:27	40.70	41.05	41.05	-3.85	2	1565
10:49:26	40.75	40.90	40.75	-4.15	1	1563
10:49:26	40.70	40.75	40.75	-4.15	1	1562
10:49:26	40.70	40.75	40.75	-4.15	1	1561
10:49:26	40.80	41.10	40.75	-4.15	1	1560
10:49:26	40.80	41.10	40.80	-4.10	5	1559
10:49:25	40.80	41.00	41.00	-3.90	3	1554
10:49:25	40.80	40.95	40.95	-3.95	1	1551
10:49:22	40.80	40.85	40.85	-4.05	1	1550
10:49:22	40.80	40.85	40.85	-4.05	1	1549
10:49:22	40.90	41.20	40.85	-4.05	2	1548
10:49:22	40.90	41.20	40.90	-4.00	1	1546
10:49:20	40.85	40.95	40.95	-3.95	1	1545
10:49:17	40.85	41.15	41.15	-3.75	1	1544
10:49:17	40.85	41.15	40.85	-4.05	1	1543
10:49:17	40.85	41.10	41.10	-3.80	1	1542
10:49:17	40.85	41.10	41.10	-3.80	1	1541
10:49:10	40.90	40.95	40.95	-3.95	1	1540
10:49:08	40.95	41.20	40.90	-4.00	3	1539
10:49:08	40.95	41.20	40.95	-3.95	2	1536
10:49:03	40.95	41.25	40.95	-3.95	2	1534
10:49:03	41.00	41.25	41.00	-3.90	4	1532
10:49:01	41.05	41.25	41.00	-3.90	4	1528
10:49:01	41.05	41.25	41.05	-3.85	1	1524
10:48:56	41.05	41.20	41.20	-3.70	1	1523
10:48:56	41.05	41.30	41.05	-3.85	1	1522
10:48:54	41.20	41.35	41.00	-3.90	2	1521
10:48:54	41.20	41.35	41.05	-3.85	5	1519
10:48:54	41.20	41.35	41.10	-3.80	10	1514
10:48:54	41.20	41.35	41.15	-3.75	1	1504
10:48:54	41.20	41.35	41.20	-3.70	2	1503
10:48:43	41.25	41.35	41.25	-3.65	1	1501
10:48:31	41.35	41.40	41.35	-3.55	1	1500
10:48:24	41.35	41.40	41.40	-3.50	1	1499
10:48:23	41.35	41.40	41.40	-3.50	1	1498
10:48:23	41.35	41.40	41.40	-3.50	1	1497
10:48:16	41.40	41.45	41.40	-3.50	1	1496
10:48:09	41.40	41.50	41.40	-3.50	1	1495
10:47:54	41.40	41.45	41.45	-3.45	1	1494
10:47:54	41.45	41.60	41.45	-3.45	2	1493
10:47:53	41.45	41.50	41.50	-3.40	2	1491
10:47:52	41.45	41.70	41.45	-3.45	1	1489
10:47:29	41.25	41.50	41.50	-3.40	2	1488
10:47:29	41.25	41.45	41.45	-3.45	1	1486
10:47:29	41.25	41.45	41.45	-3.45	1	1485
10:47:29	41.30	41.50	41.30	-3.60	2	1484
10:47:23	41.30	41.40	41.40	-3.50	1	1482
10:47:23	41.30	41.45	41.45	-3.45	5	1481
10:47:20	41.25	41.50	41.50	-3.40	4	1476
10:47:14	41.20	41.45	41.45	-3.45	1	1472
10:47:14	41.40	41.50	41.15	-3.75	2	1471
10:47:14	41.40	41.50	41.20	-3.70	21	1469
10:47:14	41.40	41.50	41.25	-3.65	3	1448
10:47:14	41.40	41.50	41.35	-3.55	1	1445
10:47:14	41.40	41.50	41.40	-3.50	3	1444
10:47:03	41.40	41.50	41.50	-3.40	1	1441
10:47:03	41.40	41.50	41.50	-3.40	1	1440
10:47:03	41.50	41.65	41.50	-3.40	2	1439
10:47:01	41.50	41.70	41.50	-3.40	2	1437
10:46:49	41.50	41.75	41.50	-3.40	2	1435
10:46:42	41.50	41.75	41.50	-3.40	1	1433
10:46:42	41.60	41.80	41.50	-3.40	1	1432
10:46:42	41.60	41.80	41.60	-3.30	2	1431
10:46:32	41.50	41.60	41.60	-3.30	3	1429
10:46:32	41.60	41.80	41.60	-3.30	10	1426
10:46:29	41.65	41.80	41.65	-3.25	1	1416
10:46:27	41.65	41.70	41.70	-3.20	1	1415
10:46:10	41.60	41.80	41.60	-3.30	2	1414
10:46:10	41.60	41.80	41.60	-3.30	30	1412
10:46:10	41.60	41.80	41.60	-3.30	1	1382
10:46:10	41.60	41.75	41.75	-3.15	1	1381
10:46:09	41.60	41.65	41.65	-3.25	1	1380
10:46:09	41.65	41.80	41.65	-3.25	2	1379
10:46:06	41.65	41.80	41.65	-3.25	1	1377
10:45:58	41.65	41.75	41.75	-3.15	5	1376
10:45:47	41.65	41.85	41.65	-3.25	1	1371
10:45:47	41.80	41.85	41.80	-3.10	3	1370
10:45:46	41.80	41.85	41.80	-3.10	1	1367
10:45:45	41.80	41.85	41.80	-3.10	1	1366
10:45:36	41.80	41.85	41.80	-3.10	1	1365
10:45:27	41.85	41.90	41.85	-3.05	1	1364
10:45:10	41.90	41.95	41.90	-3.00	1	1363
10:44:23	42.00	42.05	42.00	-2.90	1	1362
10:44:23	42.00	42.05	42.00	-2.90	1	1361
10:44:23	42.00	42.05	42.00	-2.90	15	1360
10:44:23	42.00	42.05	42.00	-2.90	14	1345
10:44:23	42.00	42.05	42.00	-2.90	1	1331
10:44:23	42.00	42.05	42.00	-2.90	11	1330
10:44:23	42.00	42.05	42.00	-2.90	3	1319
10:44:23	42.00	42.05	42.00	-2.90	2	1316
10:44:23	42.00	42.05	42.00	-2.90	5	1314
10:44:23	42.00	42.05	42.00	-2.90	4	1309
10:44:15	42.05	42.10	42.05	-2.85	1	1305
10:44:15	42.05	42.10	42.05	-2.85	1	1304
10:44:15	42.05	42.10	42.05	-2.85	1	1303
10:44:15	42.05	42.10	42.05	-2.85	1	1302
10:44:15	42.05	42.10	42.05	-2.85	1	1301
10:44:15	42.05	42.10	42.05	-2.85	2	1300
10:44:02	42.10	42.15	42.10	-2.80	1	1298
10:43:41	42.10	42.15	42.10	-2.80	1	1297
10:43:38	42.10	42.15	42.10	-2.80	1	1296
10:42:52	42.05	42.10	42.10	-2.80	1	1295
10:41:52	42.10	42.25	42.10	-2.80	1	1294
10:41:33	42.10	42.30	42.10	-2.80	2	1293
10:41:09	42.15	42.30	42.15	-2.75	2	1291
10:41:06	42.15	42.35	42.15	-2.75	2	1289
10:40:02	42.20	42.35	42.15	-2.75	1	1287
10:40:02	42.20	42.35	42.20	-2.70	1	1286
10:39:11	42.20	42.30	42.30	-2.60	1	1285
10:37:51	42.20	42.30	42.30	-2.60	1	1284
10:37:28	42.25	42.30	42.25	-2.65	1	1283
10:37:08	42.25	42.35	42.25	-2.65	2	1282
10:37:06	42.20	42.25	42.25	-2.65	1	1280
10:36:38	42.15	42.25	42.25	-2.65	1	1279
10:36:14	42.20	42.25	42.20	-2.70	1	1278
10:35:38	42.15	42.35	42.35	-2.55	4	1277
10:35:38	42.10	42.15	42.15	-2.75	1	1273
10:35:29	42.15	42.25	42.15	-2.75	1	1272
10:35:12	42.20	42.25	42.20	-2.70	1	1271
10:34:53	42.20	42.25	42.20	-2.70	1	1270
10:34:53	42.20	42.25	42.20	-2.70	1	1269
10:34:53	42.20	42.25	42.20	-2.70	2	1268
10:34:12	42.20	42.35	42.35	-2.55	1	1266
10:34:09	42.20	42.30	42.30	-2.60	1	1265
10:34:08	42.20	42.30	42.30	-2.60	1	1264
10:33:48	42.20	42.35	42.20	-2.70	4	1263
10:29:12	42.20	42.35	42.15	-2.75	1	1259
10:29:12	42.20	42.35	42.20	-2.70	1	1258
10:28:56	42.25	42.35	42.20	-2.70	1	1257
10:28:56	42.25	42.35	42.25	-2.65	1	1256
10:28:02	42.10	42.35	42.10	-2.80	2	1255
10:27:01	42.00	42.05	42.05	-2.85	1	1253
10:27:01	42.00	42.05	42.00	-2.90	5	1252
10:26:44	42.00	42.05	42.00	-2.90	1	1247
10:26:30	42.00	42.10	42.00	-2.90	7	1246
10:26:15	42.05	42.10	42.05	-2.85	1	1239
10:26:08	42.05	42.10	42.05	-2.85	1	1238
10:25:59	42.05	42.10	42.05	-2.85	1	1237
10:25:44	42.10	42.30	42.10	-2.80	1	1236
10:25:44	42.10	42.30	42.10	-2.80	1	1235
10:25:43	42.10	42.30	42.10	-2.80	2	1234
10:25:38	42.10	42.30	42.10	-2.80	10	1232
10:25:34	42.10	42.30	42.10	-2.80	1	1222
10:25:25	42.15	42.35	42.10	-2.80	2	1221
10:25:25	42.15	42.35	42.15	-2.75	1	1219
10:25:20	42.15	42.35	42.15	-2.75	2	1218
10:25:18	42.10	42.20	42.20	-2.70	1	1216
10:25:17	42.15	42.20	42.20	-2.70	1	1215
10:25:17	42.15	42.20	42.20	-2.70	1	1214
10:25:17	42.15	42.20	42.20	-2.70	3	1213
10:25:17	42.10	42.30	42.30	-2.60	2	1210
10:24:51	42.10	42.30	42.05	-2.85	3	1208
10:24:51	42.10	42.30	42.10	-2.80	3	1205
10:24:46	42.05	42.10	42.10	-2.80	1	1202
10:24:44	42.05	42.25	42.25	-2.65	1	1201
10:24:37	42.10	42.25	42.10	-2.80	2	1200
10:23:54	42.05	42.10	42.10	-2.80	1	1198
10:23:54	42.10	42.25	42.10	-2.80	1	1197
10:23:23	42.20	42.25	42.20	-2.70	1	1196
10:22:53	42.20	42.25	42.20	-2.70	1	1195
10:22:13	42.05	42.20	42.20	-2.70	1	1194
10:22:08	42.05	42.10	42.10	-2.80	1	1193
10:22:08	42.05	42.10	42.10	-2.80	1	1192
10:21:51	42.05	42.10	42.10	-2.80	6	1191
10:21:51	42.10	42.20	42.10	-2.80	4	1185
10:21:44	42.10	42.20	42.10	-2.80	2	1181
10:21:09	42.10	42.20	42.10	-2.80	2	1179
10:21:02	42.10	42.20	42.20	-2.70	2	1177
10:20:50	42.05	42.10	42.10	-2.80	6	1175
10:20:50	42.10	42.25	42.10	-2.80	5	1169
10:20:46	42.10	42.15	42.15	-2.75	2	1164
10:20:29	42.15	42.25	42.10	-2.80	8	1162
10:20:29	42.15	42.25	42.15	-2.75	2	1154
10:20:02	42.15	42.35	42.10	-2.80	1	1152
10:20:02	42.15	42.35	42.15	-2.75	1	1151
10:19:49	42.15	42.35	42.15	-2.75	3	1150
10:19:48	42.15	42.35	42.35	-2.55	1	1147
10:19:04	42.15	42.35	42.15	-2.75	2	1146
10:18:55	42.20	42.35	42.15	-2.75	1	1144
10:18:55	42.20	42.35	42.20	-2.70	2	1143
10:18:31	42.40	42.45	42.40	-2.50	1	1141
10:18:04	42.20	42.40	42.40	-2.50	2	1140
10:17:56	42.20	42.40	42.40	-2.50	3	1138
10:17:56	42.35	42.40	42.35	-2.55	1	1135
10:17:38	42.35	42.70	42.35	-2.55	2	1134
10:17:23	42.15	42.35	42.35	-2.55	1	1132
10:17:23	42.10	42.35	42.35	-2.55	1	1131
10:17:23	42.10	42.35	42.35	-2.55	1	1130
10:17:23	42.10	42.30	42.30	-2.60	3	1129
10:17:16	42.10	42.30	42.30	-2.60	1	1126
10:17:16	42.15	42.35	42.10	-2.80	3	1125
10:17:16	42.15	42.35	42.15	-2.75	1	1122
10:17:13	42.20	42.40	42.20	-2.70	1	1121
10:17:08	42.10	42.30	42.10	-2.80	1	1120
10:17:07	42.10	42.30	42.10	-2.80	1	1119
10:17:07	42.10	42.30	42.10	-2.80	1	1118
10:16:55	42.15	42.35	42.10	-2.80	1	1117
10:16:55	42.15	42.35	42.15	-2.75	1	1116
10:16:50	42.15	42.35	42.15	-2.75	1	1115
10:16:46	42.20	42.40	42.20	-2.70	2	1114
10:16:37	42.15	42.20	42.20	-2.70	3	1112
10:16:37	42.20	42.40	42.20	-2.70	3	1109
10:16:28	42.25	42.35	42.35	-2.55	1	1106
10:16:28	42.35	42.65	42.35	-2.55	1	1105
10:16:28	42.40	42.65	42.25	-2.65	3	1104
10:16:28	42.40	42.65	42.30	-2.60	3	1101
10:16:28	42.40	42.65	42.35	-2.55	2	1098
10:16:28	42.40	42.65	42.40	-2.50	4	1096
10:16:28	42.60	42.65	42.60	-2.30	2	1092
10:16:28	42.40	42.60	42.60	-2.30	3	1090
10:16:21	42.40	42.65	42.40	-2.50	1	1087
10:16:15	42.50	42.70	42.40	-2.50	3	1086
10:16:15	42.50	42.70	42.45	-2.45	2	1083
10:16:15	42.50	42.70	42.50	-2.40	7	1081
10:16:02	42.55	42.70	42.55	-2.35	1	1074
10:15:47	42.50	42.70	42.50	-2.40	1	1073
10:15:41	42.55	42.70	42.50	-2.40	2	1072
10:15:41	42.55	42.70	42.55	-2.35	1	1070
10:15:31	42.55	42.70	42.55	-2.35	4	1069
10:15:05	42.60	42.70	42.60	-2.30	2	1065
10:15:04	42.60	42.70	42.60	-2.30	1	1063
10:15:01	42.55	42.60	42.60	-2.30	2	1062
10:14:43	42.55	42.60	42.55	-2.35	4	1060
10:13:14	42.60	42.70	42.60	-2.30	5	1056
10:13:06	42.65	42.70	42.60	-2.30	3	1051
10:13:06	42.65	42.70	42.65	-2.25	3	1048
10:12:40	42.65	42.70	42.70	-2.20	1	1045
10:11:59	42.65	42.70	42.70	-2.20	1	1044
10:11:55	42.65	42.70	42.70	-2.20	1	1043
10:11:31	42.70	42.85	42.70	-2.20	1	1042
10:10:39	42.70	42.90	42.70	-2.20	5	1041
10:09:22	42.70	42.90	42.70	-2.20	1	1036
10:09:19	42.70	42.90	42.70	-2.20	1	1035
10:08:27	42.65	42.70	42.70	-2.20	1	1034
10:06:30	42.70	42.75	42.70	-2.20	2	1033
10:06:30	42.70	42.75	42.70	-2.20	1	1031
10:06:25	42.75	42.80	42.75	-2.15	4	1030
10:06:25	42.75	42.80	42.75	-2.15	4	1026
10:06:25	42.75	42.80	42.75	-2.15	2	1022
10:06:25	42.75	42.80	42.75	-2.15	1	1020
10:06:25	42.75	42.80	42.75	-2.15	1	1019
10:06:25	42.75	42.80	42.75	-2.15	1	1018
10:06:25	42.75	42.80	42.75	-2.15	1	1017
10:06:25	42.75	42.80	42.75	-2.15	1	1016
10:06:25	42.75	42.80	42.75	-2.15	1	1015
10:06:25	42.75	42.80	42.75	-2.15	1	1014
10:06:25	42.75	42.80	42.75	-2.15	1	1013
10:06:25	42.75	42.80	42.75	-2.15	1	1012
10:06:25	42.75	42.80	42.75	-2.15	1	1011
10:06:25	42.75	42.80	42.75	-2.15	1	1010
10:06:09	42.75	42.90	42.75	-2.15	1	1009
10:05:14	42.80	42.90	42.80	-2.10	2	1008
10:04:15	42.75	42.80	42.80	-2.10	1	1006
10:03:59	42.75	42.80	42.80	-2.10	1	1005
10:03:32	42.75	42.80	42.80	-2.10	1	1004
10:02:51	42.80	42.90	42.80	-2.10	1	1003
10:02:38	43.00	43.05	42.95	-1.95	5	1002
10:02:38	43.00	43.05	43.00	-1.90	3	997
10:02:36	43.00	43.05	43.00	-1.90	1	994
10:02:31	43.00	43.10	43.10	-1.80	1	993
10:02:24	43.00	43.10	43.10	-1.80	1	992
10:01:26	42.80	43.10	43.10	-1.80	1	991
10:01:21	42.75	43.00	43.00	-1.90	1	990
10:01:21	42.75	43.00	43.00	-1.90	1	989
10:01:21	42.75	43.00	43.00	-1.90	1	988
10:01:21	42.75	43.00	43.00	-1.90	1	987
10:01:21	42.75	43.00	43.00	-1.90	1	986
10:01:21	42.75	43.00	43.00	-1.90	1	985
10:01:05	42.75	42.95	42.95	-1.95	1	984
10:01:04	42.75	42.90	42.90	-2.00	5	983
10:00:40	42.80	42.85	42.80	-2.10	1	978
09:59:27	42.80	42.90	42.80	-2.10	1	977
09:57:45	42.70	42.75	42.75	-2.15	1	976
09:57:41	42.70	42.95	42.70	-2.20	1	975
09:57:32	42.75	42.95	42.70	-2.20	1	974
09:57:32	42.75	42.95	42.75	-2.15	1	973
09:55:48	42.60	42.95	42.60	-2.30	1	972
09:55:16	42.60	42.85	42.60	-2.30	1	971
09:55:15	42.60	42.85	42.60	-2.30	1	970
09:55:15	42.60	42.85	42.85	-2.05	1	969
09:54:54	42.80	42.90	42.80	-2.10	1	968
09:54:53	42.80	42.95	42.65	-2.25	4	967
09:54:53	42.80	42.95	42.70	-2.20	2	963
09:54:53	42.80	42.95	42.80	-2.10	1	961
09:54:35	42.80	43.00	42.80	-2.10	3	960
09:54:13	42.80	43.05	42.80	-2.10	1	957
09:54:13	42.80	43.05	42.80	-2.10	1	956
09:54:13	42.85	43.05	42.85	-2.05	1	955
09:54:13	42.85	43.05	42.85	-2.05	1	954
09:54:13	42.85	43.05	42.85	-2.05	1	953
09:54:13	42.85	43.05	42.85	-2.05	1	952
09:54:13	42.90	43.10	42.90	-2.00	1	951
09:54:13	42.90	43.10	42.90	-2.00	1	950
09:54:13	42.95	43.10	42.95	-1.95	1	949
09:54:13	42.95	43.10	42.95	-1.95	1	948
09:54:13	42.95	43.10	42.95	-1.95	1	947
09:54:13	42.95	43.10	42.95	-1.95	2	946
09:53:09	43.10	43.15	43.10	-1.80	7	944
09:53:09	43.00	43.10	43.10	-1.80	3	937
09:52:42	42.95	43.10	43.10	-1.80	1	934
09:52:30	43.10	43.15	43.10	-1.80	2	933
09:52:06	43.05	43.10	43.10	-1.80	1	931
09:52:06	43.05	43.10	43.10	-1.80	1	930
09:52:06	43.00	43.05	43.05	-1.85	3	929
09:52:06	42.95	43.00	43.00	-1.90	9	926
09:52:04	42.95	43.00	43.00	-1.90	1	917
09:51:58	42.95	43.00	43.00	-1.90	1	916
09:51:43	43.00	43.05	43.00	-1.90	1	915
09:51:39	43.00	43.05	43.00	-1.90	1	914
09:51:37	43.00	43.05	43.00	-1.90	1	913
09:51:37	42.90	43.00	43.00	-1.90	1	912
09:51:29	43.00	43.05	43.00	-1.90	1	911
09:51:24	42.90	43.00	43.00	-1.90	1	910
09:51:08	42.90	43.00	43.00	-1.90	1	909
09:50:56	42.85	43.00	43.00	-1.90	1	908
09:50:52	42.90	43.00	42.90	-2.00	1	907
09:50:51	42.90	43.00	42.90	-2.00	2	906
09:50:51	42.90	43.00	42.90	-2.00	2	904
09:50:47	42.90	43.05	42.90	-2.00	1	902
09:50:44	42.85	42.90	42.90	-2.00	1	901
09:50:43	42.90	43.05	42.90	-2.00	2	900
09:50:27	42.90	43.10	43.10	-1.80	2	898
09:50:24	42.90	43.10	43.10	-1.80	1	896
09:50:23	43.00	43.15	43.00	-1.90	1	895
09:49:50	42.65	42.85	42.85	-2.05	8	894
09:49:50	42.65	42.85	42.85	-2.05	1	886
09:49:30	42.65	42.85	42.65	-2.25	1	885
09:49:28	42.65	42.85	42.65	-2.25	1	884
09:49:12	42.65	42.85	42.65	-2.25	1	883
09:49:10	42.65	42.80	42.80	-2.10	1	882
09:49:05	42.60	42.80	42.60	-2.30	2	881
09:48:36	42.60	42.80	42.60	-2.30	1	879
09:48:13	42.45	42.70	42.45	-2.45	4	878
09:48:11	42.40	42.60	42.60	-2.30	2	874
09:48:08	42.45	42.75	42.45	-2.45	1	872
09:48:06	42.45	42.70	42.70	-2.20	2	871
09:48:04	42.60	42.75	42.60	-2.30	1	869
09:48:03	42.45	42.65	42.65	-2.25	1	868
09:47:58	42.45	42.65	42.65	-2.25	1	867
09:47:58	42.45	42.65	42.65	-2.25	2	866
09:47:57	42.65	42.80	42.35	-2.55	1	864
09:47:57	42.65	42.80	42.40	-2.50	2	863
09:47:57	42.65	42.80	42.45	-2.45	2	861
09:47:57	42.65	42.80	42.50	-2.40	5	859
09:47:57	42.65	42.80	42.55	-2.35	2	854
09:47:57	42.65	42.80	42.60	-2.30	2	852
09:47:57	42.65	42.80	42.65	-2.25	1	850
09:47:51	42.65	42.80	42.80	-2.10	1	849
09:47:29	42.80	42.85	42.80	-2.10	1	848
09:47:26	42.50	42.75	42.75	-2.15	1	847
09:47:23	42.50	42.70	42.80	-2.10	2	846
09:47:23	42.50	42.70	42.75	-2.15	1	844
09:47:23	42.50	42.70	42.70	-2.20	2	843
09:47:21	42.50	42.70	42.70	-2.20	1	841
09:47:21	42.65	42.70	42.65	-2.25	1	840
09:47:20	42.80	42.95	42.55	-2.35	5	839
09:47:20	42.80	42.95	42.60	-2.30	17	834
09:47:20	42.80	42.95	42.65	-2.25	2	817
09:47:20	42.80	42.95	42.70	-2.20	5	815
09:47:20	42.80	42.95	42.75	-2.15	1	810
09:47:20	42.80	42.95	42.80	-2.10	10	809
09:47:12	42.85	43.05	42.85	-2.05	2	799
09:46:54	42.80	43.00	42.80	-2.10	1	797
09:46:52	42.80	42.85	42.85	-2.05	2	796
09:46:52	42.85	43.00	42.85	-2.05	3	794
09:46:51	42.85	43.00	42.85	-2.05	1	791
09:46:47	42.90	43.00	42.85	-2.05	1	790
09:46:47	42.90	43.00	42.90	-2.00	2	789
09:46:40	42.95	43.00	42.95	-1.95	2	787
09:46:40	42.95	43.00	42.95	-1.95	1	785
09:46:28	43.00	43.05	43.00	-1.90	2	784
09:46:28	43.00	43.05	43.00	-1.90	15	782
09:46:17	43.00	43.05	43.00	-1.90	3	767
09:46:10	43.00	43.05	43.05	-1.85	1	764
09:46:04	43.00	43.05	43.00	-1.90	4	763
09:46:02	43.05	43.10	43.05	-1.85	1	759
09:45:53	43.00	43.15	43.00	-1.90	5	758
09:45:47	43.00	43.05	43.05	-1.85	1	753
09:45:47	43.00	43.05	43.05	-1.85	2	752
09:45:43	43.00	43.05	43.00	-1.90	1	750
09:45:38	43.00	43.05	43.00	-1.90	1	749
09:45:26	43.00	43.15	43.00	-1.90	1	748
09:45:11	43.05	43.15	43.00	-1.90	7	747
09:45:11	43.05	43.15	43.05	-1.85	3	740
09:45:01	43.05	43.20	43.05	-1.85	3	737
09:45:01	43.05	43.20	43.05	-1.85	7	734
09:44:56	43.05	43.15	43.15	-1.75	2	727
09:44:55	43.10	43.15	43.10	-1.80	1	725
09:44:54	43.05	43.15	43.05	-1.85	1	724
09:44:45	43.10	43.15	43.10	-1.80	2	723
09:44:45	43.10	43.20	43.10	-1.80	9	721
09:44:41	43.15	43.20	43.15	-1.75	2	712
09:44:39	43.15	43.20	43.15	-1.75	1	710
09:44:37	43.15	43.20	43.15	-1.75	2	709
09:44:08	43.15	43.20	43.20	-1.70	3	707
09:44:07	43.25	43.35	43.20	-1.70	2	704
09:44:07	43.25	43.35	43.25	-1.65	1	702
09:43:58	43.20	43.30	43.30	-1.60	1	701
09:43:34	43.15	43.20	43.20	-1.70	1	700
09:42:56	43.15	43.20	43.20	-1.70	1	699
09:42:49	43.20	43.25	43.20	-1.70	2	698
09:42:49	43.20	43.25	43.20	-1.70	1	696
09:42:49	43.20	43.25	43.20	-1.70	2	695
09:42:49	43.20	43.25	43.20	-1.70	6	693
09:42:46	43.20	43.25	43.20	-1.70	2	687
09:42:29	43.25	43.30	43.25	-1.65	9	685
09:42:29	43.30	43.35	43.30	-1.60	1	676
09:42:28	43.30	43.40	43.40	-1.50	1	675
09:42:18	43.35	43.40	43.35	-1.55	1	674
09:42:18	43.30	43.40	43.30	-1.60	6	673
09:42:08	43.30	43.35	43.35	-1.55	1	667
09:41:57	43.35	43.40	43.35	-1.55	1	666
09:41:57	43.40	43.60	43.35	-1.55	2	665
09:41:57	43.40	43.60	43.40	-1.50	1	663
09:41:31	43.30	43.35	43.35	-1.55	1	662
09:41:31	43.30	43.35	43.35	-1.55	1	661
09:41:31	43.30	43.35	43.35	-1.55	1	660
09:41:31	43.30	43.35	43.35	-1.55	1	659
09:41:31	43.30	43.35	43.35	-1.55	1	658
09:41:31	43.30	43.35	43.35	-1.55	1	657
09:41:31	43.30	43.35	43.35	-1.55	1	656
09:41:31	43.30	43.35	43.35	-1.55	1	655
09:41:31	43.30	43.35	43.35	-1.55	1	654
09:41:31	43.40	43.60	43.35	-1.55	9	653
09:41:31	43.40	43.60	43.40	-1.50	2	644
09:40:39	43.30	43.60	43.30	-1.60	1	642
09:40:37	43.30	43.40	43.40	-1.50	1	641
09:40:25	43.25	43.30	43.30	-1.60	1	640
09:40:22	43.25	43.40	43.25	-1.65	5	639
09:40:17	43.30	43.40	43.30	-1.60	1	634
09:40:10	43.25	43.40	43.25	-1.65	1	633
09:40:01	43.25	43.40	43.25	-1.65	1	632
09:39:59	43.30	43.40	43.30	-1.60	1	631
09:39:43	43.30	43.35	43.30	-1.60	1	630
09:39:42	43.30	43.35	43.30	-1.60	2	629
09:39:42	43.35	43.40	43.35	-1.55	4	627
09:39:42	43.35	43.40	43.35	-1.55	2	623
09:39:23	43.35	43.40	43.40	-1.50	1	621
09:39:17	43.35	43.40	43.40	-1.50	1	620
09:39:04	43.40	43.45	43.40	-1.50	4	619
09:39:04	43.40	43.45	43.40	-1.50	1	615
09:38:44	43.45	43.50	43.45	-1.45	2	614
09:38:35	43.50	43.60	43.50	-1.40	1	612
09:37:46	43.45	43.60	43.45	-1.45	1	611
09:37:40	43.50	43.60	43.50	-1.40	1	610
09:37:22	43.50	43.60	43.50	-1.40	1	609
09:37:00	43.50	43.60	43.60	-1.30	1	608
09:36:44	43.50	43.60	43.50	-1.40	1	607
09:36:32	43.50	43.60	43.50	-1.40	1	606
09:36:23	43.50	43.65	43.50	-1.40	1	605
09:36:15	43.50	43.65	43.50	-1.40	3	604
09:35:22	43.45	43.50	43.45	-1.45	1	601
09:35:21	43.45	43.50	43.50	-1.40	1	600
09:35:10	43.55	43.70	43.50	-1.40	3	599
09:35:10	43.55	43.70	43.55	-1.35	5	596
09:34:54	43.60	43.70	43.60	-1.30	2	591
09:34:49	43.55	43.70	43.55	-1.35	1	589
09:34:27	43.60	43.70	43.60	-1.30	1	588
09:33:42	43.60	43.75	43.60	-1.30	1	587
09:33:42	43.60	43.75	43.60	-1.30	2	586
09:33:23	43.60	43.75	43.60	-1.30	1	584
09:33:09	43.70	43.75	43.70	-1.20	1	583
09:32:55	43.60	43.70	43.70	-1.20	1	582
09:32:51	43.65	43.75	43.65	-1.25	1	581
09:32:51	43.70	43.75	43.70	-1.20	1	580
09:32:25	43.70	43.80	43.70	-1.20	4	579
09:31:19	43.70	43.80	43.80	-1.10	1	575
09:30:52	43.70	43.80	43.80	-1.10	1	574
09:30:22	43.80	43.90	43.80	-1.10	1	573
09:30:22	43.80	43.90	43.80	-1.10	1	572
09:29:43	43.85	44.00	43.85	-1.05	1	571
09:29:43	43.85	44.00	43.85	-1.05	1	570
09:28:43	43.90	44.00	43.90	-1.00	1	569
09:28:15	44.00	44.10	44.00	-0.90	8	568
09:27:41	44.00	44.10	44.10	-0.80	1	560
09:27:29	44.10	44.15	44.10	-0.80	1	559
09:27:11	43.95	44.10	44.10	-0.80	1	558
09:27:06	44.00	44.10	44.00	-0.90	1	557
09:27:06	44.00	44.10	44.00	-0.90	1	556
09:27:06	44.05	44.10	44.05	-0.85	5	555
09:26:35	44.05	44.10	44.10	-0.80	1	550
09:26:22	44.05	44.15	44.05	-0.85	1	549
09:26:22	44.05	44.15	44.05	-0.85	2	548
09:26:10	44.05	44.15	44.05	-0.85	1	546
09:26:04	44.20	44.25	44.20	-0.70	2	545
09:26:04	44.05	44.20	44.20	-0.70	3	543
09:26:01	44.05	44.20	44.20	-0.70	5	540
09:25:57	44.05	44.20	44.20	-0.70	1	535
09:25:51	44.05	44.20	44.20	-0.70	1	534
09:25:49	44.05	44.20	44.20	-0.70	1	533
09:25:47	44.05	44.20	44.20	-0.70	1	532
09:25:41	44.05	44.20	44.20	-0.70	1	531
09:25:14	44.00	44.30	44.00	-0.90	1	530
09:25:13	44.00	44.10	44.10	-0.80	6	529
09:25:13	44.00	44.10	44.10	-0.80	1	523
09:24:50	43.95	44.00	44.00	-0.90	1	522
09:24:50	43.95	44.00	44.00	-0.90	2	521
09:24:50	43.95	44.00	44.00	-0.90	2	519
09:24:50	43.95	44.00	44.00	-0.90	1	517
09:24:50	43.95	44.00	44.00	-0.90	1	516
09:24:50	43.90	43.95	43.95	-0.95	2	515
09:24:50	43.90	43.95	43.95	-0.95	3	513
09:24:42	43.90	43.95	43.95	-0.95	1	510
09:24:18	43.85	43.90	43.90	-1.00	3	509
09:23:51	43.85	43.90	43.90	-1.00	1	506
09:23:37	43.90	43.95	43.90	-1.00	1	505
09:23:31	43.90	43.95	43.90	-1.00	1	504
09:23:31	43.90	43.95	43.90	-1.00	1	503
09:22:58	43.90	43.95	43.90	-1.00	3	502
09:22:58	43.90	43.95	43.90	-1.00	1	499
09:22:35	43.90	43.95	43.90	-1.00	1	498
09:22:31	43.90	43.95	43.95	-0.95	1	497
09:22:22	43.95	44.00	43.90	-1.00	1	496
09:22:22	43.95	44.00	43.95	-0.95	7	495
09:22:20	43.95	44.00	43.95	-0.95	1	488
09:22:18	43.95	44.00	43.95	-0.95	1	487
09:22:13	43.95	44.00	43.95	-0.95	1	486
09:22:10	43.95	44.00	44.00	-0.90	1	485
09:22:05	43.95	44.00	44.00	-0.90	1	484
09:22:01	43.95	44.00	43.95	-0.95	2	483
09:21:42	43.95	44.00	43.95	-0.95	1	481
09:21:28	44.00	44.05	44.00	-0.90	1	480
09:21:11	44.00	44.05	44.00	-0.90	1	479
09:21:05	44.00	44.10	44.00	-0.90	4	478
09:21:04	44.00	44.10	44.00	-0.90	1	474
09:20:51	44.00	44.10	44.00	-0.90	1	473
09:20:50	44.00	44.10	44.10	-0.80	1	472
09:20:43	44.00	44.10	44.10	-0.80	1	471
09:20:38	44.00	44.10	44.00	-0.90	2	470
09:20:36	44.00	44.10	44.10	-0.80	2	468
09:20:30	44.05	44.10	44.05	-0.85	1	466
09:20:15	44.00	44.10	44.10	-0.80	1	465
09:20:08	44.00	44.10	44.10	-0.80	1	464
09:20:02	44.00	44.10	44.00	-0.90	1	463
09:19:40	43.80	43.95	43.95	-0.95	1	462
09:19:38	43.80	43.90	43.90	-1.00	1	461
09:19:38	43.70	43.80	43.80	-1.10	2	460
09:19:16	43.65	43.80	43.65	-1.25	1	458
09:19:07	43.65	43.80	43.65	-1.25	2	457
09:18:56	43.60	43.65	43.65	-1.25	1	455
09:18:56	43.60	43.70	43.75	-1.15	1	454
09:18:56	43.60	43.70	43.70	-1.20	1	453
09:18:33	43.65	43.80	43.65	-1.25	2	452
09:18:33	43.65	43.80	43.65	-1.25	1	450
09:18:33	43.65	43.80	43.65	-1.25	1	449
09:18:33	43.65	43.80	43.65	-1.25	1	448
09:18:33	43.65	43.80	43.65	-1.25	1	447
09:18:25	43.70	43.95	43.70	-1.20	1	446
09:18:24	43.70	43.95	43.70	-1.20	1	445
09:18:24	43.75	43.95	43.75	-1.15	1	444
09:18:24	43.75	43.95	43.75	-1.15	1	443
09:18:24	43.75	43.95	43.75	-1.15	1	442
09:18:09	43.80	43.95	43.80	-1.10	4	441
09:17:40	43.70	43.95	43.95	-0.95	1	437
09:17:34	43.65	43.80	43.95	-0.95	2	436
09:17:34	43.65	43.80	43.90	-1.00	2	434
09:17:34	43.65	43.80	43.85	-1.05	4	432
09:17:34	43.65	43.80	43.80	-1.10	4	428
09:16:46	43.65	43.95	43.95	-0.95	1	424
09:16:37	43.70	43.95	43.95	-0.95	1	423
09:16:36	43.75	44.00	43.75	-1.15	4	422
09:16:12	43.70	43.85	44.50	-0.40	1	418
09:16:12	43.70	43.85	44.10	-0.80	1	417
09:16:12	43.70	43.85	44.00	-0.90	1	416
09:16:12	43.70	43.85	43.95	-0.95	1	415
09:16:12	43.70	43.85	43.90	-1.00	4	414
09:16:12	43.70	43.85	43.85	-1.05	2	410
09:16:04	43.85	43.90	43.85	-1.05	1	408
09:16:00	43.65	43.85	43.85	-1.05	1	407
09:15:50	43.85	43.90	43.85	-1.05	1	406
09:15:46	43.65	43.90	43.65	-1.25	1	405
09:15:41	43.65	43.75	43.85	-1.05	6	404
09:15:41	43.65	43.75	43.80	-1.10	2	398
09:15:41	43.65	43.75	43.75	-1.15	2	396
09:15:35	43.65	43.70	43.70	-1.20	4	394
09:15:35	43.60	43.65	43.65	-1.25	2	390
09:15:27	43.55	43.60	43.60	-1.30	1	388
09:15:18	43.55	43.60	43.60	-1.30	1	387
09:15:09	43.50	43.60	43.50	-1.40	1	386
09:15:09	43.50	43.60	43.50	-1.40	2	385
09:15:06	43.40	43.55	43.55	-1.35	1	383
09:15:03	43.40	43.45	43.45	-1.45	1	382
09:14:59	43.40	43.50	43.50	-1.40	1	381
09:14:54	43.40	43.45	43.50	-1.40	3	380
09:14:54	43.40	43.45	43.45	-1.45	7	377
09:14:38	43.45	43.50	43.45	-1.45	1	370
09:14:34	43.45	43.50	43.50	-1.40	1	369
09:14:31	43.45	43.50	43.45	-1.45	1	368
09:14:29	43.45	43.50	43.45	-1.45	1	367
09:14:22	43.40	43.50	43.40	-1.50	1	366
09:13:59	43.30	43.40	43.40	-1.50	1	365
09:13:59	43.30	43.35	43.35	-1.55	4	364
09:13:59	43.25	43.30	43.30	-1.60	16	360
09:13:59	43.25	43.30	43.30	-1.60	1	344
09:13:59	43.20	43.25	43.25	-1.65	8	343
09:13:26	43.25	43.30	43.25	-1.65	3	335
09:13:23	43.25	43.30	43.25	-1.65	1	332
09:12:56	43.20	43.30	43.20	-1.70	1	331
09:12:34	43.25	43.30	43.20	-1.70	7	330
09:12:34	43.25	43.30	43.25	-1.65	5	323
09:12:33	43.25	43.30	43.30	-1.60	1	318
09:12:17	43.20	43.25	43.25	-1.65	1	317
09:12:03	43.25	43.30	43.25	-1.65	1	316
09:11:51	43.30	43.35	43.30	-1.60	5	315
09:11:42	43.30	43.35	43.30	-1.60	5	310
09:11:28	43.30	43.35	43.30	-1.60	1	305
09:11:28	43.20	43.30	43.30	-1.60	4	304
09:11:26	43.20	43.30	43.30	-1.60	1	300
09:11:23	43.25	43.30	43.25	-1.65	3	299
09:11:21	43.25	43.35	43.25	-1.65	3	296
09:11:20	43.30	43.35	43.30	-1.60	1	293
09:11:20	43.30	43.35	43.30	-1.60	3	292
09:11:04	43.30	43.40	43.30	-1.60	1	289
09:11:03	43.35	43.40	43.35	-1.55	1	288
09:11:03	43.30	43.35	43.35	-1.55	2	287
09:10:58	43.35	43.40	43.35	-1.55	2	285
09:10:56	43.35	43.40	43.35	-1.55	1	283
09:10:53	43.35	43.40	43.35	-1.55	1	282
09:10:53	43.35	43.40	43.40	-1.50	1	281
09:10:34	43.30	43.40	43.30	-1.60	1	280
09:10:25	43.30	43.35	43.35	-1.55	1	279
09:10:24	43.30	43.45	43.30	-1.60	1	278
09:10:24	43.30	43.40	43.40	-1.50	1	277
09:10:24	43.30	43.40	43.30	-1.60	1	276
09:10:19	43.30	43.40	43.30	-1.60	1	275
09:10:10	43.30	43.45	43.30	-1.60	1	274
09:10:09	43.30	43.35	43.35	-1.55	1	273
09:09:58	43.25	43.45	43.25	-1.65	2	272
09:09:53	43.25	43.40	43.40	-1.50	2	270
09:09:53	43.25	43.30	43.30	-1.60	1	268
09:09:46	43.20	43.25	43.25	-1.65	2	267
09:09:46	43.25	43.30	43.25	-1.65	3	265
09:09:44	43.30	43.40	43.25	-1.65	1	262
09:09:44	43.30	43.40	43.30	-1.60	6	261
09:09:42	43.30	43.40	43.30	-1.60	1	255
09:09:34	43.30	43.45	43.30	-1.60	1	254
09:09:34	43.30	43.45	43.30	-1.60	2	253
09:09:28	43.30	43.45	43.45	-1.45	2	251
09:09:28	43.35	43.40	43.35	-1.55	1	249
09:09:28	43.35	43.40	43.35	-1.55	1	248
09:09:28	43.40	43.45	43.40	-1.50	10	247
09:09:26	43.45	43.50	43.40	-1.50	1	237
09:09:26	43.45	43.50	43.45	-1.45	4	236
09:09:26	43.45	43.50	43.45	-1.45	1	232
09:09:21	43.45	43.50	43.45	-1.45	1	231
09:09:13	43.45	43.50	43.50	-1.40	2	230
09:09:11	43.45	43.50	43.50	-1.40	1	228
09:09:05	43.50	43.55	43.50	-1.40	3	227
09:09:05	43.50	43.55	43.50	-1.40	1	224
09:08:53	43.50	43.55	43.50	-1.40	3	223
09:08:50	43.50	43.55	43.55	-1.35	3	220
09:08:44	43.55	43.60	43.55	-1.35	3	217
09:08:37	43.60	43.65	43.60	-1.30	1	214
09:08:37	43.60	43.65	43.60	-1.30	1	213
09:08:21	43.55	43.60	43.60	-1.30	1	212
09:08:16	43.55	43.60	43.60	-1.30	1	211
09:08:15	43.55	43.60	43.60	-1.30	1	210
09:07:58	43.60	43.65	43.60	-1.30	2	209
09:07:58	43.65	43.70	43.65	-1.25	1	207
09:07:57	43.65	43.70	43.65	-1.25	1	206
09:07:56	43.70	43.75	43.70	-1.20	1	205
09:07:42	43.60	43.70	43.70	-1.20	1	204
09:07:35	43.60	43.70	43.70	-1.20	3	203
09:07:25	43.60	43.65	43.65	-1.25	1	200
09:07:19	43.60	43.65	43.65	-1.25	5	199
09:07:14	43.55	43.70	43.70	-1.20	2	194
09:07:14	43.50	43.70	43.50	-1.40	2	192
09:07:09	43.50	43.60	43.60	-1.30	1	190
09:06:58	43.55	43.80	43.55	-1.35	1	189
09:06:58	43.50	43.55	43.55	-1.35	1	188
09:06:58	43.60	43.80	43.55	-1.35	6	187
09:06:58	43.60	43.80	43.60	-1.30	2	181
09:06:52	43.70	43.85	43.70	-1.20	2	179
09:06:47	43.70	43.80	43.80	-1.10	1	177
09:06:38	43.70	43.85	43.85	-1.05	1	176
09:06:29	43.85	43.90	43.85	-1.05	1	175
09:06:27	43.85	43.90	43.85	-1.05	3	174
09:06:24	43.85	43.90	43.70	-1.20	2	171
09:06:24	43.85	43.90	43.80	-1.10	3	169
09:06:24	43.85	43.90	43.85	-1.05	1	166
09:06:19	43.85	43.90	43.85	-1.05	4	165
09:06:15	43.85	43.90	43.85	-1.05	1	161
09:06:08	43.85	43.90	43.85	-1.05	1	160
09:05:58	43.85	43.90	43.85	-1.05	2	159
09:05:48	43.85	43.90	43.85	-1.05	1	157
09:05:30	43.90	43.95	43.90	-1.00	2	156
09:05:28	43.90	43.95	43.90	-1.00	1	154
09:05:10	43.85	43.90	43.90	-1.00	1	153
09:05:10	43.90	43.95	43.90	-1.00	1	152
09:05:07	43.90	43.95	43.90	-1.00	1	151
09:05:06	43.90	43.95	43.90	-1.00	1	150
09:05:04	43.90	43.95	43.95	-0.95	1	149
09:04:51	43.90	43.95	43.90	-1.00	1	148
09:04:50	43.90	44.00	43.90	-1.00	1	147
09:04:50	43.95	44.00	43.95	-0.95	1	146
09:04:33	43.95	44.00	43.95	-0.95	1	145
09:04:33	43.90	44.00	43.90	-1.00	2	144
09:04:33	43.90	43.95	43.95	-0.95	4	142
09:04:32	43.95	44.00	43.95	-0.95	3	138
09:04:12	43.85	43.95	43.95	-0.95	1	135
09:03:35	43.85	44.00	43.85	-1.05	1	134
09:03:25	43.85	43.95	43.95	-0.95	1	133
09:03:13	43.85	43.95	43.85	-1.05	1	132
09:03:03	43.85	44.00	44.00	-0.90	2	131
09:02:54	43.85	44.00	44.00	-0.90	1	129
09:02:41	43.85	44.00	43.85	-1.05	1	128
09:02:41	43.85	43.90	43.90	-1.00	1	127
09:02:41	43.80	43.85	43.85	-1.05	2	126
09:02:30	43.80	43.85	43.85	-1.05	4	124
09:02:28	43.85	43.90	43.85	-1.05	1	120
09:02:27	43.80	43.90	43.80	-1.10	1	119
09:02:22	43.85	44.00	43.85	-1.05	1	118
09:02:18	43.85	44.00	44.00	-0.90	1	117
09:02:12	43.80	44.00	44.00	-0.90	1	116
09:02:12	43.80	44.00	44.00	-0.90	7	115
09:02:00	43.80	43.90	43.80	-1.10	1	108
09:02:00	43.50	43.80	43.80	-1.10	2	107
09:01:44	43.40	43.75	43.75	-1.15	2	105
09:01:36	43.50	43.60	43.60	-1.30	2	103
09:01:29	43.30	43.50	43.50	-1.40	1	101
09:01:29	43.30	43.50	43.50	-1.40	1	100
09:01:29	43.30	43.45	43.50	-1.40	3	99
09:01:29	43.30	43.45	43.45	-1.45	1	96
09:01:29	43.30	43.45	43.45	-1.45	1	95
09:01:21	43.25	43.45	43.45	-1.45	3	94
09:01:20	43.25	43.45	43.25	-1.65	1	91
09:01:18	43.30	43.50	43.30	-1.60	1	90
09:01:18	43.50	43.65	43.50	-1.40	6	89
09:01:11	43.55	43.65	43.55	-1.35	1	83
09:01:11	43.55	43.65	43.55	-1.35	1	82
09:01:11	43.55	43.65	43.55	-1.35	1	81
09:01:11	43.60	43.70	43.60	-1.30	5	80
09:01:03	43.70	43.85	43.70	-1.20	1	75
09:01:00	43.60	43.85	43.60	-1.30	3	74
09:01:00	43.60	43.85	43.60	-1.30	3	71
09:01:00	43.65	43.85	43.65	-1.25	1	68
09:00:56	43.70	43.85	43.70	-1.20	3	67
09:00:56	43.70	43.90	43.70	-1.20	1	64
09:00:56	43.70	43.85	43.85	-1.05	1	63
09:00:53	43.70	43.85	43.70	-1.20	2	62
09:00:50	43.75	43.95	43.75	-1.15	1	60
09:00:40	43.70	43.90	43.70	-1.20	1	59
09:00:37	43.70	43.95	43.70	-1.20	1	58
09:00:35	43.70	43.95	43.95	-0.95	1	57
09:00:33	43.80	44.00	43.80	-1.10	1	56
09:00:33	43.90	44.05	43.90	-1.00	3	55
09:00:33	43.90	44.15	43.90	-1.00	1	52
09:00:21	44.00	44.25	44.00	-0.90	1	51
09:00:21	44.00	44.30	44.00	-0.90	1	50
09:00:21	44.00	44.30	44.00	-0.90	1	49
09:00:21	44.05	44.30	44.05	-0.85	2	48
09:00:21	44.05	44.35	44.05	-0.85	1	46
09:00:09	44.20	44.45	44.05	-0.85	1	45
09:00:09	44.20	44.45	44.20	-0.70	1	44
09:00:09	44.20	44.45	44.20	-0.70	1	43
09:00:09	44.30	44.45	44.30	-0.60	1	42
09:00:09	44.40	44.50	44.40	-0.50	3	41
09:00:09	44.45	44.50	44.45	-0.45	1	38
09:00:09	--	--	44.50	-0.40	37	37

　

其他人也逛...

ROG Phone 8 Pro (16/512) 幻影黑

MyCard 2000點虛擬點數卡

PChome 購物儲值5, 000元

PChome 購物儲值30, 000元

LANCOME蘭蔻超未來肌因賦活露 100ml

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

大潤發5000元即享券(餘額型)

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

全家1000元虛擬禮物卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 3000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值3, 000元

MyCard 500點虛擬點數卡

4月揪愛儲值-儲值5, 000元送50加碼金

台積電ADR19日下跌4.57美元跌幅...

三大法人賣超台股998.55億元

我的自選股

即時重大訊息

‧中華電信ADR19日下跌0.31美元跌...
‧群創擬現金減資12% 每股退還股...
‧群創首季每股損失0.45元估第2...

加密貨幣

比特幣BTC	63703.16	190.41	0.30%
以太幣ETH	3052.28	-13.75	-0.45%
瑞波幣XRP	0.505737	0.00	0.55%
比特幣現金BCH	475.13	-8.18	-1.69%
萊特幣LTC	81.45	0.65	0.81%
卡達幣ADA	0.478009	0.02	4.34%
波場幣TRX	0.110376	0.00	0.96%
恆星幣XLM	0.112744	0.00	2.02%

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。