最新台灣金估明年淨利成長14% 輸銀預期年增3成熱門財劃法修法預算大減百億水利署：衝擊治水防災

更新報價

福懋油 (1225) 食品工業上市

44.65 ▼-0.75 -1.65% 1.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.75	4,023	44.65	3	45.00	1	41.40	45.90	41.40	45.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	44.65	45.00	44.65	-0.75	3	4023
13:30:00	44.65	45.00	44.65	-0.75	58	4020
13:24:40	45.05	45.40	45.05	-0.35	1	3962
13:24:18	45.00	45.40	45.00	-0.40	1	3961
13:24:18	45.00	45.40	45.40	0	3	3960
13:24:14	45.10	45.45	45.00	-0.40	3	3957
13:24:14	45.10	45.45	45.05	-0.35	1	3954
13:24:14	45.10	45.45	45.10	-0.30	1	3953
13:24:02	45.40	45.45	45.45	+0.05	1	3952
13:24:02	45.40	45.45	45.40	0	1	3951
13:23:49	45.40	45.45	45.45	+0.05	1	3950
13:23:26	45.35	45.40	45.45	+0.05	2	3949
13:23:26	45.35	45.40	45.40	0	2	3947
13:22:51	45.35	45.45	45.35	-0.05	3	3945
13:22:34	45.40	45.45	45.40	0	1	3942
13:22:34	45.40	45.45	45.40	0	1	3941
13:22:18	45.40	45.45	45.40	0	1	3940
13:22:11	45.40	45.45	45.40	0	2	3939
13:21:46	45.40	45.45	45.40	0	1	3937
13:21:32	45.40	45.45	45.40	0	1	3936
13:21:28	45.40	45.45	45.40	0	1	3935
13:21:12	45.30	45.40	45.40	0	1	3934
13:20:45	45.45	45.50	45.45	+0.05	1	3933
13:20:37	45.25	45.45	45.45	+0.05	1	3932
13:20:33	45.25	45.45	45.45	+0.05	1	3931
13:20:27	45.40	45.45	45.45	+0.05	4	3930
13:20:09	45.40	45.45	45.45	+0.05	1	3926
13:19:59	45.25	45.40	45.40	0	1	3925
13:19:59	45.35	45.40	45.35	-0.05	1	3924
13:19:15	45.35	45.40	45.40	0	1	3923
13:18:33	45.25	45.40	45.40	0	1	3922
13:18:32	45.35	45.40	45.35	-0.05	1	3921
13:18:12	45.30	45.40	45.30	-0.10	1	3920
13:18:03	45.30	45.45	45.30	-0.10	1	3919
13:17:51	45.20	45.40	45.40	0	3	3918
13:17:48	45.30	45.40	45.30	-0.10	5	3915
13:17:48	45.30	45.40	45.30	-0.10	5	3910
13:17:48	45.30	45.40	45.30	-0.10	5	3905
13:17:48	45.30	45.40	45.30	-0.10	5	3900
13:17:48	45.35	45.40	45.35	-0.05	1	3895
13:17:48	45.35	45.40	45.35	-0.05	5	3894
13:17:15	45.35	45.45	45.45	+0.05	1	3889
13:16:38	45.45	45.55	45.45	+0.05	1	3888
13:15:46	45.10	45.15	45.45	+0.05	1	3887
13:15:46	45.10	45.15	45.35	-0.05	2	3886
13:15:46	45.10	45.15	45.15	-0.25	2	3884
13:14:49	45.05	45.20	45.20	-0.20	1	3882
13:14:11	45.20	45.40	45.20	-0.20	1	3881
13:14:11	45.30	45.45	45.30	-0.10	3	3880
13:14:11	45.35	45.60	45.35	-0.05	1	3877
13:14:11	45.45	45.60	45.45	+0.05	2	3876
13:14:11	45.45	45.60	45.45	+0.05	5	3874
13:14:11	45.50	45.60	45.50	+0.10	1	3869
13:14:11	45.50	45.60	45.50	+0.10	5	3868
13:14:11	45.50	45.60	45.50	+0.10	5	3863
13:14:11	45.50	45.60	45.50	+0.10	5	3858
13:14:11	45.50	45.60	45.50	+0.10	1	3853
13:14:06	45.55	45.60	45.55	+0.15	1	3852
13:14:05	45.60	45.65	45.60	+0.20	1	3851
13:14:05	45.60	45.65	45.60	+0.20	3	3850
13:13:55	45.65	45.70	45.65	+0.25	2	3847
13:13:44	45.60	45.70	45.70	+0.30	1	3845
13:13:42	45.60	45.75	45.75	+0.35	1	3844
13:13:37	45.55	45.75	45.75	+0.35	1	3843
13:13:27	45.50	45.60	45.60	+0.20	1	3842
13:13:14	45.50	45.60	45.60	+0.20	4	3841
13:13:09	45.50	45.70	45.70	+0.30	3	3837
13:13:08	45.50	45.60	45.60	+0.20	1	3834
13:13:00	45.50	45.60	45.60	+0.20	1	3833
13:12:06	45.45	45.60	45.45	+0.05	1	3832
13:12:03	45.50	45.55	45.55	+0.15	1	3831
13:12:03	45.50	45.55	45.55	+0.15	1	3830
13:12:03	45.50	45.55	45.55	+0.15	8	3829
13:12:02	45.40	45.50	45.50	+0.10	5	3821
13:10:47	45.30	45.50	45.30	-0.10	1	3816
13:10:47	45.30	45.50	45.30	-0.10	1	3815
13:10:35	45.25	45.30	45.30	-0.10	1	3814
13:10:19	45.45	45.50	45.35	-0.05	1	3813
13:10:19	45.45	45.50	45.40	0	2	3812
13:10:19	45.45	45.50	45.45	+0.05	1	3810
13:10:09	45.45	45.50	45.50	+0.10	1	3809
13:10:09	45.45	45.50	45.45	+0.05	1	3808
13:10:03	45.45	45.50	45.50	+0.10	2	3807
13:10:03	45.45	45.50	45.45	+0.05	1	3805
13:09:50	45.45	45.50	45.50	+0.10	2	3804
13:09:50	45.45	45.50	45.45	+0.05	1	3802
13:09:47	45.45	45.50	45.50	+0.10	1	3801
13:09:39	45.45	45.50	45.50	+0.10	1	3800
13:09:33	45.45	45.50	45.45	+0.05	1	3799
13:09:19	45.45	45.50	45.45	+0.05	1	3798
13:08:35	45.35	45.40	45.40	0	3	3797
13:08:33	45.25	45.35	45.35	-0.05	2	3794
13:08:20	45.20	45.35	45.35	-0.05	1	3792
13:07:49	45.15	45.30	45.30	-0.10	1	3791
13:07:49	45.10	45.30	45.30	-0.10	1	3790
13:07:46	45.10	45.25	45.25	-0.15	1	3789
13:07:46	45.10	45.25	45.25	-0.15	1	3788
13:07:39	45.05	45.25	45.05	-0.35	1	3787
13:07:37	45.05	45.20	45.20	-0.20	4	3786
13:07:36	45.05	45.15	45.15	-0.25	4	3782
13:07:34	45.05	45.10	45.10	-0.30	3	3778
13:07:34	45.05	45.10	45.10	-0.30	1	3775
13:07:34	45.00	45.05	45.05	-0.35	2	3774
13:07:07	45.00	45.05	45.00	-0.40	1	3772
13:06:42	44.85	45.00	45.00	-0.40	1	3771
13:06:18	45.00	45.05	45.00	-0.40	1	3770
13:05:54	44.90	45.00	45.00	-0.40	2	3769
13:05:54	44.90	45.00	45.00	-0.40	2	3767
13:05:43	44.80	44.90	44.90	-0.50	1	3765
13:05:43	44.80	44.90	44.90	-0.50	5	3764
13:05:43	44.80	44.90	44.90	-0.50	5	3759
13:05:43	44.80	44.90	44.90	-0.50	5	3754
13:05:43	44.80	44.90	44.90	-0.50	5	3749
13:05:43	44.80	44.90	44.90	-0.50	1	3744
13:05:43	44.80	44.90	44.90	-0.50	2	3743
13:05:10	44.80	44.85	44.85	-0.55	1	3741
13:04:33	44.80	44.90	44.90	-0.50	1	3740
13:04:11	44.75	44.90	44.90	-0.50	1	3739
13:03:09	44.75	44.90	44.90	-0.50	1	3738
13:00:34	44.90	45.00	44.90	-0.50	1	3737
12:59:50	44.90	45.00	45.00	-0.40	1	3736
12:59:35	44.95	45.00	44.95	-0.45	1	3735
12:59:26	44.75	44.95	44.95	-0.45	1	3734
12:55:06	44.65	45.00	45.00	-0.40	1	3733
12:54:39	44.55	44.85	45.00	-0.40	2	3732
12:54:39	44.55	44.85	44.95	-0.45	4	3730
12:54:39	44.55	44.85	44.90	-0.50	1	3726
12:54:39	44.55	44.85	44.85	-0.55	3	3725
12:54:01	44.50	44.55	44.55	-0.85	1	3722
12:53:43	44.60	44.85	44.55	-0.85	3	3721
12:53:43	44.60	44.85	44.60	-0.80	2	3718
12:52:57	44.60	44.85	44.60	-0.80	1	3716
12:52:41	44.60	44.85	44.60	-0.80	1	3715
12:52:40	44.65	44.90	44.60	-0.80	3	3714
12:52:40	44.65	44.90	44.65	-0.75	7	3711
12:52:26	44.80	44.95	44.75	-0.65	2	3704
12:52:26	44.80	44.95	44.80	-0.60	1	3702
12:51:41	44.80	44.95	44.95	-0.45	1	3701
12:49:03	44.75	44.95	44.95	-0.45	1	3700
12:47:21	44.95	45.15	45.15	-0.25	1	3699
12:47:21	44.95	45.10	45.10	-0.30	1	3698
12:47:21	44.95	45.05	45.05	-0.35	1	3697
12:47:21	44.95	45.00	45.00	-0.40	5	3696
12:47:21	44.95	45.00	45.00	-0.40	5	3691
12:47:21	44.95	45.00	45.00	-0.40	5	3686
12:47:21	44.95	45.00	45.00	-0.40	5	3681
12:47:21	44.70	44.90	44.95	-0.45	9	3676
12:47:21	44.70	44.90	44.90	-0.50	3	3667
12:47:17	44.65	44.85	44.85	-0.55	5	3664
12:47:00	44.65	44.80	44.80	-0.60	1	3659
12:46:45	44.65	44.75	44.75	-0.65	1	3658
12:45:50	44.65	44.75	44.75	-0.65	1	3657
12:44:17	44.65	44.75	44.75	-0.65	1	3656
12:43:02	44.65	44.80	44.80	-0.60	1	3655
12:40:25	44.60	44.65	44.65	-0.75	1	3654
12:39:39	44.60	44.65	44.65	-0.75	1	3653
12:38:21	44.65	44.75	44.65	-0.75	1	3652
12:38:21	44.70	44.80	44.70	-0.70	3	3651
12:38:07	44.70	44.80	44.80	-0.60	1	3648
12:35:37	44.70	44.80	44.80	-0.60	1	3647
12:31:37	44.85	44.90	44.85	-0.55	1	3646
12:31:30	44.80	44.90	44.80	-0.60	2	3645
12:28:36	44.85	44.90	44.85	-0.55	1	3643
12:27:36	44.85	44.95	44.95	-0.45	1	3642
12:27:16	44.80	44.90	44.90	-0.50	1	3641
12:27:09	44.85	44.90	44.85	-0.55	1	3640
12:27:02	44.85	44.90	44.85	-0.55	1	3639
12:26:51	44.85	44.90	44.85	-0.55	1	3638
12:26:36	44.85	44.90	44.85	-0.55	1	3637
12:26:33	44.85	44.90	44.85	-0.55	1	3636
12:26:13	44.85	44.90	44.85	-0.55	1	3635
12:26:05	44.85	44.90	44.85	-0.55	1	3634
12:26:01	44.85	44.90	44.85	-0.55	5	3633
12:25:55	44.85	44.90	44.90	-0.50	1	3628
12:24:20	44.75	44.85	44.75	-0.65	1	3627
12:24:19	44.75	44.80	44.80	-0.60	1	3626
12:22:13	44.60	44.70	44.70	-0.70	2	3625
12:21:00	44.55	44.65	44.65	-0.75	1	3623
12:20:51	44.55	44.60	44.60	-0.80	1	3622
12:19:09	44.45	44.65	44.45	-0.95	1	3621
12:14:50	44.40	44.65	44.40	-1.00	1	3620
12:14:35	44.40	44.95	44.40	-1.00	1	3619
12:14:20	44.35	44.60	44.60	-0.80	1	3618
12:13:43	44.25	44.35	44.35	-1.05	1	3617
12:13:42	44.35	44.60	44.35	-1.05	1	3616
12:13:22	44.25	44.30	44.30	-1.10	1	3615
12:13:15	44.30	44.55	44.30	-1.10	1	3614
12:12:58	44.40	44.55	44.40	-1.00	1	3613
12:12:58	44.40	44.55	44.40	-1.00	1	3612
12:12:55	44.40	44.60	44.40	-1.00	1	3611
12:12:47	44.45	44.60	44.45	-0.95	1	3610
12:12:47	44.50	44.60	44.50	-0.90	5	3609
12:12:47	44.55	44.60	44.55	-0.85	1	3604
12:12:36	44.60	44.85	44.60	-0.80	1	3603
12:12:36	44.60	44.85	44.60	-0.80	2	3602
12:12:36	44.60	44.85	44.60	-0.80	1	3600
12:12:26	44.65	44.90	44.65	-0.75	3	3599
12:12:26	44.70	44.90	44.70	-0.70	2	3596
12:12:01	44.75	44.95	44.75	-0.65	1	3594
12:12:01	44.80	44.95	44.80	-0.60	1	3593
12:12:01	44.85	44.95	44.85	-0.55	3	3592
12:12:01	44.85	45.00	44.85	-0.55	3	3589
12:11:50	44.90	45.00	44.90	-0.50	4	3586
12:09:29	44.90	44.95	44.95	-0.45	1	3582
12:08:27	44.90	44.95	44.95	-0.45	1	3581
12:07:55	44.90	45.00	44.90	-0.50	1	3580
12:07:19	44.90	45.00	44.90	-0.50	1	3579
12:06:36	44.90	45.00	44.90	-0.50	1	3578
12:06:15	44.90	44.95	44.95	-0.45	1	3577
11:59:08	44.90	45.00	44.90	-0.50	1	3576
11:58:08	44.85	44.95	45.00	-0.40	3	3575
11:58:08	44.85	44.95	44.95	-0.45	2	3572
11:55:24	44.85	45.00	45.00	-0.40	2	3570
11:53:23	44.85	44.90	44.90	-0.50	2	3568
11:52:25	44.90	45.10	44.90	-0.50	1	3566
11:52:25	44.95	45.10	44.95	-0.45	2	3565
11:52:25	45.00	45.10	45.00	-0.40	2	3563
11:52:25	45.05	45.15	45.05	-0.35	1	3561
11:51:00	45.05	45.15	45.05	-0.35	1	3560
11:50:25	45.05	45.15	45.05	-0.35	1	3559
11:49:59	45.00	45.10	45.15	-0.25	1	3558
11:49:59	45.00	45.10	45.10	-0.30	1	3557
11:48:01	45.00	45.05	45.05	-0.35	1	3556
11:47:37	44.90	45.00	45.00	-0.40	2	3555
11:46:52	44.90	45.00	45.00	-0.40	1	3553
11:46:48	45.00	45.05	45.00	-0.40	1	3552
11:46:25	44.95	45.05	44.95	-0.45	1	3551
11:46:22	44.90	45.00	45.00	-0.40	1	3550
11:45:22	44.90	44.95	44.95	-0.45	1	3549
11:42:21	44.90	45.10	44.90	-0.50	1	3548
11:42:07	45.00	45.10	45.00	-0.40	2	3547
11:42:07	45.00	45.15	45.00	-0.40	5	3545
11:39:56	45.00	45.15	45.00	-0.40	2	3540
11:38:29	44.95	45.15	44.95	-0.45	1	3538
11:37:32	44.85	44.90	44.90	-0.50	1	3537
11:37:31	44.80	45.10	45.15	-0.25	2	3536
11:37:31	44.80	45.10	45.10	-0.30	1	3534
11:37:10	44.65	44.70	44.70	-0.70	8	3533
11:37:10	44.65	44.70	44.70	-0.70	1	3525
11:36:53	44.60	44.70	44.70	-0.70	1	3524
11:36:53	44.75	45.10	44.70	-0.70	2	3523
11:36:53	44.75	45.10	44.75	-0.65	1	3521
11:36:39	45.00	45.15	44.70	-0.70	3	3520
11:36:39	45.00	45.15	44.75	-0.65	3	3517
11:36:39	45.00	45.15	44.80	-0.60	2	3514
11:36:39	45.00	45.15	44.85	-0.55	4	3512
11:36:39	45.00	45.15	44.90	-0.50	3	3508
11:36:39	45.00	45.15	45.00	-0.40	5	3505
11:35:08	45.00	45.20	45.00	-0.40	1	3500
11:33:36	45.05	45.15	45.05	-0.35	1	3499
11:32:10	44.90	45.00	45.00	-0.40	3	3498
11:32:10	44.90	45.00	45.00	-0.40	5	3495
11:32:10	44.90	45.00	45.00	-0.40	4	3490
11:32:08	44.90	44.95	44.95	-0.45	1	3486
11:32:03	44.90	45.00	44.90	-0.50	1	3485
11:31:32	44.95	45.00	44.95	-0.45	1	3484
11:31:24	45.00	45.20	45.00	-0.40	2	3483
11:31:14	45.00	45.20	45.00	-0.40	1	3481
11:31:09	44.95	45.20	44.95	-0.45	1	3480
11:30:27	44.90	45.00	45.00	-0.40	2	3479
11:30:26	44.95	45.00	44.95	-0.45	1	3477
11:29:55	45.05	45.20	45.00	-0.40	3	3476
11:29:55	45.05	45.20	45.05	-0.35	1	3473
11:29:42	45.05	45.20	45.05	-0.35	1	3472
11:28:21	45.00	45.25	45.00	-0.40	1	3471
11:28:10	45.05	45.25	45.05	-0.35	1	3470
11:28:04	45.05	45.10	45.10	-0.30	1	3469
11:28:03	45.10	45.25	45.10	-0.30	2	3468
11:27:58	45.15	45.25	45.15	-0.25	1	3466
11:27:45	45.10	45.30	45.10	-0.30	3	3465
11:27:30	45.00	45.10	45.10	-0.30	1	3462
11:27:27	45.05	45.10	45.05	-0.35	1	3461
11:27:19	45.05	45.10	45.05	-0.35	1	3460
11:27:12	45.10	45.25	45.10	-0.30	1	3459
11:27:09	45.10	45.25	45.10	-0.30	1	3458
11:27:00	45.10	45.25	45.10	-0.30	1	3457
11:26:25	45.10	45.40	45.10	-0.30	1	3456
11:26:25	45.15	45.40	45.15	-0.25	2	3455
11:26:25	45.20	45.40	45.20	-0.20	4	3453
11:26:25	45.25	45.40	45.25	-0.15	4	3449
11:26:25	45.30	45.55	45.30	-0.10	3	3445
11:26:25	45.40	45.55	45.40	0	4	3442
11:26:25	45.40	45.55	45.40	0	5	3438
11:26:25	45.40	45.55	45.40	0	5	3433
11:26:25	45.40	45.55	45.40	0	5	3428
11:26:25	45.40	45.55	45.40	0	1	3423
11:26:11	45.40	45.70	45.40	0	4	3422
11:26:03	45.45	45.70	45.45	+0.05	1	3418
11:26:03	45.55	45.75	45.55	+0.15	4	3417
11:25:29	45.55	45.80	45.80	+0.40	2	3413
11:25:29	45.65	45.80	45.65	+0.25	2	3411
11:25:29	45.70	45.80	45.70	+0.30	1	3409
11:25:28	45.75	45.85	45.75	+0.35	1	3408
11:25:22	45.75	45.85	45.75	+0.35	1	3407
11:25:21	45.70	45.90	45.90	+0.50	1	3406
11:25:07	45.60	45.80	45.90	+0.50	3	3405
11:25:07	45.60	45.80	45.85	+0.45	5	3402
11:25:07	45.60	45.80	45.80	+0.40	2	3397
11:24:39	45.65	45.80	45.65	+0.25	2	3395
11:24:39	45.60	45.80	45.80	+0.40	1	3393
11:24:38	45.55	45.75	45.75	+0.35	1	3392
11:24:37	45.55	45.75	45.75	+0.35	1	3391
11:24:32	45.50	45.65	45.75	+0.35	3	3390
11:24:32	45.50	45.65	45.70	+0.30	4	3387
11:24:32	45.50	45.65	45.65	+0.25	3	3383
11:23:42	45.50	45.65	45.65	+0.25	1	3380
11:23:32	45.55	45.65	45.55	+0.15	1	3379
11:23:06	45.45	45.70	45.70	+0.30	1	3378
11:22:49	45.50	45.70	45.50	+0.10	1	3377
11:22:44	45.55	45.70	45.55	+0.15	2	3376
11:22:44	45.60	45.70	45.60	+0.20	1	3374
11:22:44	45.65	45.75	45.65	+0.25	3	3373
11:22:44	45.65	45.75	45.65	+0.25	2	3370
11:22:27	45.65	45.75	45.75	+0.35	1	3368
11:22:22	45.70	45.75	45.70	+0.30	1	3367
11:22:11	45.65	45.70	45.70	+0.30	1	3366
11:21:58	45.55	45.70	45.70	+0.30	1	3365
11:21:49	45.55	45.70	45.70	+0.30	1	3364
11:21:48	45.65	45.75	45.65	+0.25	1	3363
11:21:42	45.70	45.75	45.70	+0.30	4	3362
11:21:42	45.60	45.70	45.70	+0.30	1	3358
11:21:38	45.60	45.65	45.65	+0.25	2	3357
11:21:26	45.60	45.65	45.65	+0.25	1	3355
11:21:11	45.55	45.60	45.60	+0.20	1	3354
11:21:06	45.55	45.60	45.60	+0.20	1	3353
11:20:59	45.45	45.55	45.55	+0.15	1	3352
11:20:57	45.50	45.55	45.50	+0.10	1	3351
11:20:51	45.40	45.50	45.55	+0.15	1	3350
11:20:51	45.40	45.50	45.50	+0.10	1	3349
11:20:31	45.40	45.50	45.50	+0.10	2	3348
11:20:31	45.40	45.50	45.50	+0.10	2	3346
11:20:06	45.40	45.50	45.50	+0.10	1	3344
11:20:06	45.40	45.45	45.45	+0.05	2	3343
11:20:06	45.35	45.45	45.45	+0.05	1	3341
11:20:06	45.35	45.40	45.40	0	1	3340
11:20:06	45.35	45.40	45.40	0	2	3339
11:19:34	45.30	45.40	45.30	-0.10	1	3337
11:15:02	45.25	45.40	45.25	-0.15	1	3336
11:14:51	45.25	45.30	45.30	-0.10	2	3335
11:14:51	45.20	45.25	45.25	-0.15	1	3333
11:14:51	45.20	45.25	45.25	-0.15	1	3332
11:13:41	45.15	45.20	45.20	-0.20	1	3331
11:13:02	45.15	45.25	45.15	-0.25	3	3330
11:12:55	45.15	45.20	45.20	-0.20	1	3327
11:12:45	45.20	45.25	45.20	-0.20	1	3326
11:12:36	45.15	45.25	45.15	-0.25	1	3325
11:12:02	45.20	45.25	45.20	-0.20	2	3324
11:11:31	45.20	45.30	45.30	-0.10	1	3322
11:11:06	45.20	45.35	45.20	-0.20	1	3321
11:10:07	45.30	45.35	45.30	-0.10	2	3320
11:10:07	45.35	45.40	45.35	-0.05	2	3318
11:10:07	45.35	45.40	45.35	-0.05	1	3316
11:09:38	45.30	45.35	45.35	-0.05	1	3315
11:09:32	45.30	45.35	45.30	-0.10	1	3314
11:09:16	45.10	45.40	45.40	0	2	3313
11:09:16	45.35	45.40	45.35	-0.05	1	3311
11:09:13	45.30	45.40	45.30	-0.10	1	3310
11:09:09	45.40	45.45	45.40	0	2	3309
11:09:03	45.45	45.50	45.45	+0.05	1	3307
11:08:51	45.30	45.40	45.40	0	2	3306
11:08:51	45.30	45.40	45.40	0	1	3304
11:08:49	45.35	45.40	45.35	-0.05	1	3303
11:08:43	45.40	45.50	45.40	0	2	3302
11:08:31	45.30	45.40	45.40	0	5	3300
11:08:31	45.25	45.40	45.40	0	10	3295
11:08:13	45.15	45.35	45.35	-0.05	8	3285
11:08:12	45.15	45.35	45.35	-0.05	1	3277
11:07:59	45.00	45.20	45.20	-0.20	1	3276
11:07:59	45.00	45.20	45.20	-0.20	2	3275
11:07:59	45.00	45.20	45.20	-0.20	2	3273
11:07:59	45.00	45.10	45.10	-0.30	2	3271
11:07:59	45.00	45.10	45.10	-0.30	2	3269
11:07:47	44.95	45.00	45.00	-0.40	4	3267
11:07:47	44.95	45.00	45.00	-0.40	2	3263
11:07:47	44.95	45.00	45.00	-0.40	6	3261
11:07:28	44.95	45.00	44.95	-0.45	1	3255
11:07:14	44.90	44.95	44.95	-0.45	2	3254
11:07:14	44.90	44.95	44.95	-0.45	2	3252
11:07:14	44.90	44.95	44.95	-0.45	1	3250
11:07:05	44.80	44.90	44.90	-0.50	1	3249
11:06:56	44.85	44.95	44.85	-0.55	1	3248
11:06:56	44.85	44.90	44.90	-0.50	1	3247
11:06:30	44.75	44.90	44.90	-0.50	1	3246
11:06:30	44.70	44.90	44.90	-0.50	1	3245
11:06:07	44.75	44.90	44.90	-0.50	1	3244
11:06:04	44.90	44.95	44.90	-0.50	1	3243
11:06:02	44.80	44.90	44.90	-0.50	1	3242
11:06:00	44.85	44.90	44.85	-0.55	1	3241
11:04:56	44.70	44.85	44.85	-0.55	1	3240
11:04:05	44.60	44.85	44.85	-0.55	1	3239
11:03:16	44.85	44.90	44.85	-0.55	4	3238
11:03:14	44.85	44.90	44.90	-0.50	1	3234
11:02:52	44.85	44.90	44.90	-0.50	1	3233
11:02:42	44.85	44.90	44.90	-0.50	1	3232
11:02:17	44.85	44.90	44.90	-0.50	1	3231
11:02:03	44.85	44.90	44.90	-0.50	1	3230
11:01:51	44.85	44.90	44.85	-0.55	1	3229
11:00:44	44.90	44.95	44.90	-0.50	1	3228
11:00:27	44.70	44.90	44.90	-0.50	2	3227
11:00:27	44.70	44.90	44.90	-0.50	1	3225
11:00:27	44.65	44.85	44.85	-0.55	5	3224
11:00:27	44.65	44.85	44.85	-0.55	1	3219
11:00:27	44.65	44.80	44.80	-0.60	1	3218
11:00:27	44.65	44.80	44.80	-0.60	5	3217
11:00:27	44.65	44.75	44.75	-0.65	3	3212
11:00:25	44.60	44.70	44.70	-0.70	5	3209
11:00:13	44.55	44.70	44.70	-0.70	1	3204
11:00:13	44.65	44.70	44.65	-0.75	1	3203
11:00:10	44.55	44.65	44.65	-0.75	1	3202
10:59:29	44.60	44.70	44.60	-0.80	1	3201
10:58:57	44.65	44.70	44.65	-0.75	1	3200
10:58:41	44.65	44.70	44.70	-0.70	1	3199
10:58:25	44.70	44.75	44.70	-0.70	1	3198
10:58:09	44.65	44.70	44.70	-0.70	1	3197
10:58:06	44.65	44.70	44.70	-0.70	1	3196
10:57:22	44.50	44.65	44.65	-0.75	1	3195
10:57:12	44.50	44.65	44.65	-0.75	2	3194
10:57:12	44.55	44.65	44.55	-0.85	1	3192
10:57:04	44.50	44.55	44.55	-0.85	2	3191
10:57:02	44.40	44.50	44.40	-1.00	1	3189
10:56:27	44.40	44.50	44.40	-1.00	1	3188
10:56:23	44.45	44.50	44.45	-0.95	2	3187
10:55:34	44.50	44.60	44.50	-0.90	1	3185
10:55:22	44.50	44.65	44.50	-0.90	1	3184
10:55:12	44.50	44.65	44.50	-0.90	1	3183
10:55:08	44.50	44.65	44.65	-0.75	1	3182
10:54:54	44.45	44.55	44.55	-0.85	2	3181
10:54:54	44.45	44.55	44.55	-0.85	2	3179
10:54:43	44.45	44.55	44.55	-0.85	1	3177
10:54:24	44.45	44.55	44.55	-0.85	1	3176
10:53:34	44.45	44.50	44.50	-0.90	1	3175
10:53:30	44.45	44.50	44.50	-0.90	1	3174
10:53:18	44.40	44.45	44.45	-0.95	1	3173
10:53:09	44.40	44.45	44.45	-0.95	1	3172
10:53:09	44.40	44.45	44.40	-1.00	1	3171
10:53:09	44.40	44.45	44.40	-1.00	2	3170
10:53:08	44.30	44.40	44.40	-1.00	2	3168
10:51:54	44.25	44.40	44.40	-1.00	1	3166
10:51:51	44.30	44.40	44.30	-1.10	1	3165
10:50:49	44.25	44.30	44.30	-1.10	1	3164
10:50:43	44.30	44.40	44.30	-1.10	1	3163
10:46:28	44.30	44.55	44.30	-1.10	1	3162
10:46:07	44.20	44.50	44.50	-0.90	2	3161
10:46:07	44.15	44.45	44.50	-0.90	1	3159
10:46:07	44.15	44.45	44.45	-0.95	1	3158
10:45:53	44.10	44.30	44.45	-0.95	2	3157
10:45:53	44.10	44.30	44.40	-1.00	1	3155
10:45:53	44.10	44.30	44.30	-1.10	1	3154
10:45:07	44.10	44.30	44.10	-1.30	1	3153
10:44:36	44.20	44.35	44.15	-1.25	1	3152
10:44:36	44.20	44.35	44.20	-1.20	1	3151
10:44:12	44.25	44.40	44.25	-1.15	10	3150
10:41:47	44.40	44.50	44.40	-1.00	1	3140
10:40:25	44.40	44.50	44.40	-1.00	3	3139
10:40:17	44.50	44.55	44.50	-0.90	1	3136
10:39:05	44.60	44.65	44.60	-0.80	1	3135
10:39:05	44.65	44.70	44.65	-0.75	1	3134
10:38:28	44.70	44.75	44.70	-0.70	1	3133
10:38:23	44.65	44.70	44.70	-0.70	1	3132
10:38:12	44.65	44.70	44.70	-0.70	1	3131
10:37:42	44.55	44.75	44.75	-0.65	3	3130
10:37:42	44.50	44.70	44.70	-0.70	1	3127
10:37:38	44.50	44.65	44.65	-0.75	1	3126
10:37:18	44.50	44.65	44.65	-0.75	1	3125
10:37:14	44.50	44.65	44.65	-0.75	1	3124
10:37:14	44.50	44.65	44.65	-0.75	2	3123
10:37:01	44.55	44.65	44.65	-0.75	1	3121
10:36:58	44.50	44.65	44.65	-0.75	1	3120
10:36:54	44.40	44.60	44.60	-0.80	1	3119
10:36:54	44.40	44.60	44.60	-0.80	2	3118
10:36:54	44.35	44.55	44.55	-0.85	2	3116
10:36:54	44.30	44.50	44.50	-0.90	4	3114
10:36:54	44.30	44.50	44.50	-0.90	2	3110
10:36:36	44.25	44.45	44.45	-0.95	3	3108
10:36:36	44.25	44.40	44.40	-1.00	3	3105
10:36:36	44.25	44.35	44.35	-1.05	3	3102
10:36:36	44.25	44.30	44.30	-1.10	4	3099
10:36:36	44.20	44.25	44.25	-1.15	5	3095
10:36:08	44.15	44.20	44.20	-1.20	1	3090
10:35:50	44.15	44.20	44.20	-1.20	1	3089
10:35:35	44.15	44.20	44.20	-1.20	1	3088
10:34:50	44.10	44.15	44.15	-1.25	1	3087
10:32:30	44.15	44.20	44.15	-1.25	1	3086
10:32:19	44.15	44.25	44.15	-1.25	1	3085
10:31:45	44.15	44.20	44.15	-1.25	1	3084
10:31:45	44.20	44.25	44.20	-1.20	1	3083
10:31:45	44.20	44.25	44.20	-1.20	4	3082
10:31:24	44.20	44.25	44.25	-1.15	1	3078
10:31:20	44.20	44.25	44.20	-1.20	1	3077
10:31:18	44.20	44.25	44.25	-1.15	1	3076
10:28:33	44.20	44.25	44.25	-1.15	5	3075
10:28:02	44.15	44.30	44.30	-1.10	1	3070
10:26:18	44.15	44.25	44.25	-1.15	1	3069
10:25:54	44.25	44.30	44.25	-1.15	1	3068
10:25:09	44.30	44.40	44.30	-1.10	2	3067
10:24:23	44.15	44.30	44.30	-1.10	1	3065
10:23:51	44.30	44.40	44.30	-1.10	3	3064
10:23:27	44.20	44.30	44.30	-1.10	1	3061
10:23:17	44.30	44.40	44.30	-1.10	1	3060
10:22:25	44.15	44.30	44.30	-1.10	1	3059
10:22:18	44.15	44.20	44.20	-1.20	1	3058
10:21:53	44.15	44.35	44.35	-1.05	1	3057
10:21:39	44.15	44.30	44.30	-1.10	1	3056
10:20:27	44.25	44.40	44.40	-1.00	1	3055
10:20:09	44.15	44.40	44.40	-1.00	3	3054
10:20:09	44.15	44.35	44.35	-1.05	5	3051
10:20:09	44.15	44.30	44.30	-1.10	2	3046
10:20:09	44.15	44.25	44.25	-1.15	2	3044
10:20:09	44.10	44.20	44.20	-1.20	2	3042
10:20:09	44.10	44.20	44.20	-1.20	1	3040
10:18:27	44.15	44.20	44.10	-1.30	2	3039
10:18:27	44.15	44.20	44.15	-1.25	1	3037
10:18:01	44.10	44.15	44.15	-1.25	2	3036
10:17:53	44.10	44.15	44.15	-1.25	1	3034
10:17:15	44.05	44.10	44.10	-1.30	1	3033
10:17:10	44.05	44.10	44.10	-1.30	2	3032
10:16:13	44.00	44.05	44.05	-1.35	2	3030
10:15:38	43.90	44.00	44.00	-1.40	1	3028
10:14:15	43.85	44.00	44.00	-1.40	1	3027
10:13:20	44.00	44.05	44.00	-1.40	1	3026
10:12:59	43.85	44.00	44.00	-1.40	1	3025
10:12:44	43.85	44.00	44.00	-1.40	1	3024
10:12:41	43.85	44.00	44.00	-1.40	1	3023
10:10:57	43.75	43.80	43.80	-1.60	2	3022
10:10:24	43.75	43.80	43.75	-1.65	1	3020
10:10:24	43.80	43.95	43.75	-1.65	1	3019
10:10:24	43.80	43.95	43.80	-1.60	1	3018
10:10:24	43.80	44.00	43.80	-1.60	4	3017
10:10:24	43.85	44.00	43.85	-1.55	5	3013
10:10:24	43.85	44.00	43.85	-1.55	1	3008
10:10:24	43.90	44.00	43.90	-1.50	2	3007
10:10:24	43.95	44.00	43.95	-1.45	2	3005
10:10:24	44.00	44.05	44.00	-1.40	22	3003
10:10:18	44.00	44.05	44.05	-1.35	1	2981
10:10:17	44.00	44.05	44.00	-1.40	1	2980
10:10:11	44.05	44.10	44.05	-1.35	4	2979
10:09:44	44.05	44.15	44.15	-1.25	1	2975
10:09:31	44.10	44.15	44.10	-1.30	1	2974
10:08:30	44.10	44.20	44.10	-1.30	1	2973
10:07:23	44.10	44.20	44.10	-1.30	1	2972
10:07:18	44.05	44.10	44.10	-1.30	1	2971
10:07:10	44.05	44.15	44.15	-1.25	1	2970
10:06:35	44.00	44.15	44.00	-1.40	1	2969
10:03:30	44.00	44.20	44.20	-1.20	1	2968
10:03:28	44.20	44.25	44.20	-1.20	1	2967
10:03:28	44.00	44.20	44.20	-1.20	1	2966
10:03:18	44.00	44.15	44.15	-1.25	1	2965
10:02:41	44.00	44.10	44.00	-1.40	1	2964
10:02:41	44.05	44.15	44.05	-1.35	1	2963
10:02:41	44.10	44.20	44.10	-1.30	1	2962
10:02:41	44.10	44.20	44.10	-1.30	1	2961
10:02:03	44.00	44.10	44.10	-1.30	1	2960
10:01:59	44.00	44.10	44.00	-1.40	1	2959
10:01:34	44.05	44.10	44.00	-1.40	3	2958
10:01:34	44.05	44.10	44.05	-1.35	1	2955
10:01:10	44.10	44.20	44.10	-1.30	3	2954
10:00:59	44.20	44.25	44.20	-1.20	1	2951
10:00:22	44.20	44.25	44.20	-1.20	1	2950
10:00:22	44.20	44.25	44.20	-1.20	1	2949
10:00:04	44.25	44.40	44.25	-1.15	3	2948
09:57:13	44.35	44.50	44.50	-0.90	2	2945
09:57:11	44.40	44.50	44.40	-1.00	1	2943
09:57:03	44.40	44.50	44.50	-0.90	1	2942
09:57:02	44.50	44.55	44.50	-0.90	1	2941
09:56:58	44.50	44.55	44.50	-0.90	1	2940
09:56:57	44.55	44.60	44.55	-0.85	1	2939
09:56:57	44.55	44.60	44.55	-0.85	1	2938
09:56:54	44.50	44.55	44.55	-0.85	2	2937
09:56:53	44.50	44.55	44.55	-0.85	2	2935
09:56:50	44.50	44.55	44.55	-0.85	1	2933
09:56:39	44.35	44.50	44.50	-0.90	1	2932
09:56:13	44.45	44.60	44.60	-0.80	1	2931
09:56:12	44.40	44.60	44.60	-0.80	1	2930
09:56:12	44.35	44.55	44.55	-0.85	1	2929
09:56:12	44.35	44.50	44.50	-0.90	2	2928
09:56:12	44.30	44.45	44.50	-0.90	5	2926
09:56:12	44.30	44.45	44.45	-0.95	5	2921
09:56:07	44.20	44.40	44.40	-1.00	1	2916
09:56:00	44.20	44.35	44.35	-1.05	1	2915
09:55:44	44.10	44.30	44.30	-1.10	2	2914
09:55:27	44.20	44.30	44.20	-1.20	1	2912
09:55:26	44.20	44.25	44.25	-1.15	2	2911
09:55:15	44.20	44.25	44.20	-1.20	1	2909
09:55:03	44.05	44.20	44.20	-1.20	1	2908
09:54:45	43.95	44.20	44.20	-1.20	1	2907
09:54:45	43.95	44.15	44.15	-1.25	1	2906
09:54:45	43.95	44.15	44.15	-1.25	5	2905
09:54:45	43.90	44.10	44.10	-1.30	2	2900
09:54:45	43.90	44.05	44.05	-1.35	2	2898
09:54:45	43.85	44.00	44.00	-1.40	10	2896
09:54:20	43.85	43.90	43.90	-1.50	2	2886
09:54:20	43.85	43.90	43.90	-1.50	2	2884
09:54:02	43.85	43.90	43.85	-1.55	1	2882
09:53:53	43.85	43.90	43.85	-1.55	1	2881
09:53:53	43.85	43.90	43.85	-1.55	3	2880
09:53:46	43.85	43.90	43.85	-1.55	1	2877
09:52:13	43.85	44.00	43.85	-1.55	1	2876
09:52:07	43.90	44.00	43.90	-1.50	1	2875
09:51:43	43.85	44.10	43.85	-1.55	1	2874
09:51:43	43.85	44.15	43.85	-1.55	1	2873
09:51:43	43.95	44.15	43.85	-1.55	3	2872
09:51:43	43.95	44.15	43.95	-1.45	1	2869
09:51:43	44.00	44.15	44.00	-1.40	3	2868
09:51:35	44.10	44.20	44.10	-1.30	2	2865
09:51:22	44.15	44.25	44.15	-1.25	3	2863
09:50:39	44.15	44.25	44.15	-1.25	1	2860
09:50:23	44.15	44.25	44.15	-1.25	1	2859
09:50:02	44.10	44.20	44.20	-1.20	1	2858
09:49:16	44.05	44.20	44.20	-1.20	1	2857
09:49:10	44.00	44.15	44.15	-1.25	1	2856
09:49:03	44.00	44.05	44.05	-1.35	1	2855
09:48:51	44.05	44.15	44.05	-1.35	1	2854
09:46:18	44.00	44.20	44.00	-1.40	1	2853
09:46:10	44.05	44.25	44.05	-1.35	5	2852
09:45:42	44.10	44.25	44.10	-1.30	1	2847
09:45:29	44.05	44.20	44.20	-1.20	1	2846
09:45:11	43.95	44.10	44.10	-1.30	2	2845
09:45:11	44.00	44.10	44.10	-1.30	1	2843
09:45:04	43.95	44.10	44.10	-1.30	1	2842
09:45:03	43.90	44.00	44.00	-1.40	2	2841
09:44:40	43.85	44.00	43.85	-1.55	1	2839
09:44:07	43.90	44.00	43.90	-1.50	3	2838
09:43:35	43.90	44.00	44.00	-1.40	1	2835
09:41:54	43.90	44.00	44.00	-1.40	1	2834
09:41:26	43.85	43.90	43.90	-1.50	1	2833
09:41:14	43.80	44.00	43.80	-1.60	1	2832
09:41:11	43.80	44.00	43.80	-1.60	1	2831
09:40:34	43.80	43.95	43.80	-1.60	1	2830
09:40:30	43.80	44.00	43.80	-1.60	1	2829
09:40:19	43.80	43.90	43.80	-1.60	1	2828
09:40:12	43.85	43.90	43.85	-1.55	3	2827
09:40:08	43.90	44.00	43.90	-1.50	1	2824
09:39:49	43.90	44.00	43.90	-1.50	1	2823
09:39:12	44.05	44.10	44.00	-1.40	3	2822
09:39:12	44.05	44.10	44.05	-1.35	1	2819
09:39:04	44.05	44.10	44.10	-1.30	1	2818
09:39:01	44.05	44.10	44.10	-1.30	1	2817
09:38:31	44.10	44.15	44.10	-1.30	2	2816
09:38:29	44.10	44.20	44.20	-1.20	1	2814
09:37:55	44.15	44.20	44.20	-1.20	1	2813
09:37:55	44.10	44.20	44.20	-1.20	1	2812
09:37:36	44.10	44.20	44.10	-1.30	1	2811
09:37:06	44.10	44.20	44.10	-1.30	1	2810
09:37:03	44.10	44.20	44.10	-1.30	1	2809
09:36:52	44.05	44.20	44.20	-1.20	1	2808
09:36:45	44.20	44.25	44.20	-1.20	1	2807
09:36:41	44.25	44.30	44.25	-1.15	1	2806
09:36:23	44.25	44.30	44.25	-1.15	1	2805
09:35:45	44.15	44.20	44.20	-1.20	1	2804
09:35:18	44.15	44.30	44.15	-1.25	1	2803
09:35:18	44.20	44.30	44.20	-1.20	1	2802
09:35:18	44.25	44.35	44.25	-1.15	2	2801
09:34:10	44.25	44.45	44.25	-1.15	1	2799
09:34:08	44.25	44.40	44.45	-0.95	1	2798
09:34:08	44.25	44.40	44.40	-1.00	2	2797
09:34:05	44.25	44.35	44.35	-1.05	1	2795
09:34:05	44.20	44.35	44.35	-1.05	1	2794
09:34:04	44.25	44.35	44.25	-1.15	1	2793
09:33:59	44.25	44.30	44.30	-1.10	2	2792
09:33:53	44.15	44.30	44.30	-1.10	1	2790
09:33:50	44.10	44.25	44.25	-1.15	1	2789
09:33:50	44.10	44.20	44.20	-1.20	11	2788
09:33:36	44.00	44.10	44.10	-1.30	1	2777
09:33:27	44.00	44.10	44.10	-1.30	1	2776
09:33:01	44.00	44.05	44.05	-1.35	1	2775
09:32:31	43.95	44.00	44.00	-1.40	1	2774
09:31:44	43.95	44.00	44.00	-1.40	1	2773
09:31:02	43.95	44.00	44.00	-1.40	1	2772
09:30:59	43.95	44.00	44.00	-1.40	1	2771
09:30:59	43.95	44.00	44.00	-1.40	1	2770
09:29:41	43.90	44.00	44.00	-1.40	1	2769
09:29:34	44.10	44.15	44.10	-1.30	1	2768
09:29:34	44.10	44.15	44.10	-1.30	2	2767
09:29:25	44.15	44.25	44.15	-1.25	1	2765
09:29:21	44.15	44.25	44.25	-1.15	2	2764
09:29:20	44.15	44.20	44.20	-1.20	1	2762
09:29:11	44.05	44.15	44.15	-1.25	1	2761
09:29:11	44.05	44.15	44.15	-1.25	1	2760
09:29:07	43.95	44.10	44.10	-1.30	4	2759
09:29:07	43.95	44.10	44.10	-1.30	5	2755
09:29:06	43.95	44.10	44.10	-1.30	2	2750
09:29:06	43.95	44.05	44.05	-1.35	1	2748
09:29:06	43.95	44.00	44.00	-1.40	7	2747
09:28:58	43.85	43.90	43.90	-1.50	3	2740
09:28:58	43.85	43.90	43.90	-1.50	2	2737
09:28:46	43.75	43.85	43.85	-1.55	1	2735
09:27:03	43.60	43.70	43.70	-1.70	2	2734
09:26:07	43.65	43.90	43.65	-1.75	1	2732
09:25:54	43.40	43.55	43.40	-2.00	4	2731
09:25:54	43.40	43.55	43.40	-2.00	1	2727
09:25:49	43.40	43.50	43.40	-2.00	9	2726
09:25:49	43.25	43.30	43.30	-2.10	1	2717
09:25:48	43.30	43.65	43.30	-2.10	2	2716
09:25:48	43.30	43.70	43.30	-2.10	1	2714
09:25:41	43.50	43.75	43.50	-1.90	3	2713
09:25:41	43.50	43.75	43.50	-1.90	5	2710
09:25:41	43.50	43.75	43.50	-1.90	5	2705
09:25:41	43.55	43.75	43.55	-1.85	1	2700
09:25:41	43.60	43.75	43.60	-1.80	5	2699
09:25:41	43.65	43.75	43.65	-1.75	2	2694
09:25:41	43.70	43.75	43.70	-1.70	2	2692
09:25:41	43.70	43.75	43.70	-1.70	5	2690
09:25:41	43.75	44.00	43.75	-1.65	2	2685
09:25:34	43.75	44.00	43.75	-1.65	1	2683
09:25:34	43.80	44.00	43.80	-1.60	1	2682
09:25:34	43.80	44.00	43.80	-1.60	5	2681
09:25:34	43.85	44.00	43.85	-1.55	3	2676
09:25:34	43.90	44.05	43.90	-1.50	3	2673
09:25:34	43.95	44.05	43.95	-1.45	3	2670
09:25:34	44.00	44.05	44.00	-1.40	2	2667
09:25:27	44.00	44.05	44.00	-1.40	1	2665
09:25:21	44.00	44.05	44.05	-1.35	1	2664
09:24:54	44.00	44.05	44.05	-1.35	1	2663
09:24:16	44.00	44.05	44.00	-1.40	2	2662
09:24:13	43.95	44.00	44.00	-1.40	2	2660
09:24:09	43.95	44.00	44.00	-1.40	1	2658
09:23:58	43.95	44.00	44.00	-1.40	1	2657
09:23:39	43.95	44.00	44.00	-1.40	1	2656
09:22:55	43.95	44.00	43.95	-1.45	1	2655
09:22:31	43.90	43.95	43.95	-1.45	1	2654
09:22:26	43.95	44.00	43.95	-1.45	1	2653
09:22:08	43.90	43.95	43.95	-1.45	1	2652
09:22:04	43.90	43.95	43.90	-1.50	1	2651
09:21:53	43.85	43.90	43.90	-1.50	1	2650
09:21:48	43.85	43.90	43.85	-1.55	2	2649
09:21:38	43.90	43.95	43.90	-1.50	1	2647
09:21:32	43.85	43.90	43.90	-1.50	1	2646
09:21:30	43.90	43.95	43.90	-1.50	1	2645
09:21:04	43.85	43.90	43.90	-1.50	1	2644
09:20:58	43.85	43.90	43.85	-1.55	2	2643
09:20:48	43.95	44.00	43.95	-1.45	1	2641
09:20:00	43.75	43.80	43.80	-1.60	1	2640
09:20:00	43.80	44.00	43.80	-1.60	1	2639
09:19:40	43.80	44.00	43.80	-1.60	1	2638
09:19:34	43.85	44.05	43.70	-1.70	1	2637
09:19:34	43.85	44.05	43.75	-1.65	2	2636
09:19:34	43.85	44.05	43.80	-1.60	5	2634
09:19:34	43.85	44.05	43.85	-1.55	2	2629
09:19:34	43.80	44.00	44.00	-1.40	1	2627
09:19:33	43.80	44.05	43.80	-1.60	1	2626
09:19:28	44.00	44.10	44.00	-1.40	1	2625
09:19:26	44.00	44.25	44.00	-1.40	1	2624
09:19:26	44.00	44.15	44.00	-1.40	1	2623
09:19:23	44.00	44.20	44.00	-1.40	2	2622
09:19:21	44.05	44.25	44.00	-1.40	4	2620
09:19:21	44.05	44.25	44.05	-1.35	1	2616
09:19:18	44.10	44.25	44.10	-1.30	1	2615
09:19:16	44.10	44.25	44.10	-1.30	2	2614
09:19:14	44.15	44.25	44.15	-1.25	1	2612
09:19:10	44.20	44.25	44.20	-1.20	1	2611
09:19:01	44.10	44.30	44.30	-1.10	1	2610
09:18:48	44.25	44.30	44.25	-1.15	1	2609
09:18:45	44.25	44.35	44.25	-1.15	1	2608
09:18:45	44.25	44.35	44.25	-1.15	2	2607
09:18:40	44.10	44.30	44.30	-1.10	1	2605
09:18:40	44.20	44.35	44.20	-1.20	1	2604
09:18:18	44.20	44.30	44.30	-1.10	2	2603
09:18:12	44.20	44.25	44.25	-1.15	1	2601
09:18:03	43.95	44.15	44.30	-1.10	5	2600
09:18:03	43.95	44.15	44.25	-1.15	1	2595
09:18:03	43.95	44.15	44.20	-1.20	2	2594
09:18:03	43.95	44.15	44.15	-1.25	2	2592
09:18:00	44.20	44.25	44.20	-1.20	1	2590
09:17:57	44.00	44.20	44.20	-1.20	1	2589
09:17:55	44.20	44.30	44.20	-1.20	5	2588
09:17:46	44.20	44.30	44.30	-1.10	2	2583
09:17:46	44.20	44.30	44.30	-1.10	1	2581
09:17:46	44.20	44.30	44.30	-1.10	2	2580
09:17:44	44.20	44.35	44.35	-1.05	3	2578
09:17:44	44.20	44.35	44.35	-1.05	1	2575
09:17:37	44.10	44.30	44.30	-1.10	1	2574
09:17:31	44.10	44.30	44.30	-1.10	1	2573
09:17:31	44.10	44.20	44.20	-1.20	4	2572
09:17:30	44.00	44.15	44.15	-1.25	4	2568
09:17:30	44.00	44.15	44.15	-1.25	1	2564
09:17:30	44.00	44.10	44.10	-1.30	3	2563
09:17:30	44.00	44.10	44.10	-1.30	1	2560
09:17:30	43.95	44.05	44.10	-1.30	1	2559
09:17:30	43.95	44.05	44.05	-1.35	2	2558
09:17:22	43.75	44.00	44.00	-1.40	1	2556
09:17:22	43.75	44.00	44.00	-1.40	1	2555
09:17:22	43.75	43.95	43.95	-1.45	1	2554
09:17:22	43.70	43.90	43.90	-1.50	1	2553
09:17:09	43.70	43.90	43.90	-1.50	1	2552
09:17:00	43.75	43.90	43.75	-1.65	4	2551
09:16:56	43.80	43.95	43.75	-1.65	1	2547
09:16:56	43.80	43.95	43.80	-1.60	1	2546
09:16:49	43.75	43.95	43.75	-1.65	1	2545
09:16:39	43.75	43.95	43.75	-1.65	1	2544
09:16:32	43.65	43.95	43.65	-1.75	1	2543
09:16:28	43.60	43.85	43.85	-1.55	1	2542
09:16:25	43.50	43.75	43.75	-1.65	2	2541
09:16:25	43.50	43.65	43.65	-1.75	2	2539
09:16:21	43.30	43.55	43.55	-1.85	3	2537
09:16:20	43.45	43.65	43.45	-1.95	1	2534
09:16:20	43.50	43.70	43.50	-1.90	1	2533
09:16:20	43.50	43.70	43.50	-1.90	2	2532
09:16:20	43.55	43.70	43.55	-1.85	1	2530
09:16:20	43.55	43.70	43.55	-1.85	1	2529
09:16:11	43.55	43.70	43.55	-1.85	1	2528
09:16:11	43.60	43.75	43.60	-1.80	2	2527
09:16:09	43.65	43.80	43.65	-1.75	1	2525
09:16:09	43.70	43.80	43.70	-1.70	5	2524
09:16:09	43.75	43.80	43.75	-1.65	1	2519
09:16:09	43.80	43.85	43.80	-1.60	5	2518
09:16:09	43.80	43.85	43.80	-1.60	5	2513
09:16:00	43.85	43.95	43.85	-1.55	1	2508
09:16:00	43.85	43.95	43.85	-1.55	1	2507
09:15:52	43.85	43.95	43.85	-1.55	1	2506
09:15:41	43.85	44.05	43.85	-1.55	1	2505
09:15:40	43.90	44.05	43.90	-1.50	3	2504
09:15:40	43.95	44.10	43.95	-1.45	2	2501
09:15:40	44.00	44.10	44.00	-1.40	4	2499
09:15:40	44.05	44.15	44.05	-1.35	1	2495
09:15:33	44.00	44.10	44.10	-1.30	1	2494
09:15:25	43.95	44.15	44.15	-1.25	1	2493
09:15:18	43.90	44.05	44.15	-1.25	1	2492
09:15:18	43.90	44.05	44.10	-1.30	2	2491
09:15:18	43.90	44.05	44.05	-1.35	2	2489
09:15:17	43.95	44.05	43.95	-1.45	1	2487
09:15:00	43.95	44.00	44.00	-1.40	1	2486
09:15:00	43.95	44.00	44.00	-1.40	3	2485
09:15:00	43.90	43.95	43.95	-1.45	5	2482
09:15:00	43.85	43.90	43.90	-1.50	1	2477
09:14:56	43.80	43.90	43.90	-1.50	1	2476
09:14:55	43.80	43.90	43.80	-1.60	1	2475
09:14:40	43.75	43.85	43.90	-1.50	1	2474
09:14:40	43.75	43.85	43.85	-1.55	1	2473
09:14:34	43.80	43.90	43.80	-1.60	3	2472
09:14:34	43.80	43.90	43.80	-1.60	2	2469
09:14:29	43.65	43.80	43.90	-1.50	2	2467
09:14:29	43.65	43.80	43.80	-1.60	3	2465
09:14:27	43.80	43.90	43.80	-1.60	2	2462
09:14:21	43.80	43.90	43.90	-1.50	1	2460
09:14:16	43.90	43.95	43.90	-1.50	4	2459
09:14:16	43.90	43.95	43.90	-1.50	1	2455
09:14:13	43.85	43.95	43.85	-1.55	1	2454
09:14:08	43.85	44.00	44.00	-1.40	1	2453
09:14:08	43.90	44.05	43.90	-1.50	1	2452
09:14:08	43.90	44.00	43.90	-1.50	1	2451
09:14:03	44.00	44.05	44.00	-1.40	4	2450
09:14:03	44.00	44.05	44.00	-1.40	1	2446
09:14:03	44.00	44.05	44.00	-1.40	1	2445
09:14:03	44.00	44.05	44.00	-1.40	1	2444
09:13:50	44.05	44.10	44.05	-1.35	1	2443
09:13:41	43.95	44.15	43.95	-1.45	1	2442
09:13:40	43.90	44.00	44.00	-1.40	5	2441
09:13:38	43.90	44.00	44.00	-1.40	2	2436
09:13:33	43.85	44.00	44.00	-1.40	2	2434
09:13:32	43.90	44.00	43.90	-1.50	1	2432
09:13:32	43.95	44.00	43.95	-1.45	1	2431
09:13:32	44.00	44.15	44.00	-1.40	3	2430
09:13:28	44.00	44.15	44.00	-1.40	1	2427
09:13:26	43.95	44.00	44.00	-1.40	4	2426
09:13:22	43.85	43.95	43.95	-1.45	1	2422
09:13:21	43.85	43.95	43.95	-1.45	1	2421
09:13:16	43.85	43.95	43.95	-1.45	1	2420
09:13:10	43.85	43.90	43.95	-1.45	1	2419
09:13:10	43.85	43.90	43.90	-1.50	2	2418
09:13:09	43.80	43.85	43.85	-1.55	1	2416
09:13:05	43.75	43.85	43.85	-1.55	1	2415
09:13:05	43.70	43.80	43.85	-1.55	1	2414
09:13:05	43.70	43.80	43.80	-1.60	4	2413
09:13:03	43.65	43.75	43.75	-1.65	1	2409
09:13:03	43.60	43.75	43.75	-1.65	1	2408
09:13:03	43.60	43.65	43.65	-1.75	13	2407
09:13:02	43.55	43.60	43.60	-1.80	2	2394
09:12:55	43.50	43.55	43.55	-1.85	1	2392
09:12:50	43.45	43.50	43.50	-1.90	1	2391
09:12:49	43.45	43.50	43.50	-1.90	1	2390
09:12:40	43.50	43.55	43.50	-1.90	1	2389
09:12:40	43.30	43.40	43.50	-1.90	3	2388
09:12:40	43.30	43.40	43.45	-1.95	2	2385
09:12:40	43.30	43.40	43.40	-2.00	1	2383
09:12:33	43.35	43.40	43.35	-2.05	2	2382
09:12:32	43.35	43.40	43.40	-2.00	2	2380
09:12:25	43.25	43.35	43.45	-1.95	1	2378
09:12:25	43.25	43.35	43.35	-2.05	2	2377
09:12:09	43.40	43.55	43.55	-1.85	1	2375
09:12:05	43.55	43.60	43.55	-1.85	1	2374
09:12:04	43.40	43.60	43.60	-1.80	1	2373
09:12:00	43.55	43.65	43.55	-1.85	3	2372
09:11:57	43.55	43.65	43.65	-1.75	1	2369
09:11:56	43.55	43.65	43.65	-1.75	2	2368
09:11:56	43.65	43.70	43.65	-1.75	3	2366
09:11:56	43.65	43.70	43.65	-1.75	2	2363
09:11:53	43.65	43.70	43.70	-1.70	1	2361
09:11:53	43.65	43.70	43.70	-1.70	1	2360
09:11:53	43.55	43.65	43.65	-1.75	1	2359
09:11:46	43.55	43.65	43.65	-1.75	2	2358
09:11:45	43.30	43.50	43.60	-1.80	2	2356
09:11:45	43.30	43.50	43.55	-1.85	2	2354
09:11:45	43.30	43.50	43.50	-1.90	1	2352
09:11:45	43.30	43.50	43.50	-1.90	1	2351
09:11:44	43.30	43.50	43.50	-1.90	1	2350
09:11:41	43.30	43.45	43.45	-1.95	1	2349
09:11:41	43.30	43.45	43.45	-1.95	3	2348
09:11:39	43.25	43.40	43.40	-2.00	4	2345
09:11:33	43.15	43.30	43.30	-2.10	34	2341
09:11:33	43.15	43.30	43.30	-2.10	4	2307
09:11:33	43.15	43.30	43.30	-2.10	4	2303
09:11:32	43.15	43.30	43.30	-2.10	3	2299
09:11:32	43.15	43.30	43.30	-2.10	4	2296
09:11:32	43.15	43.30	43.30	-2.10	5	2292
09:11:32	43.15	43.30	43.30	-2.10	5	2287
09:11:32	43.15	43.30	43.30	-2.10	4	2282
09:11:32	43.15	43.30	43.30	-2.10	5	2278
09:11:32	43.15	43.30	43.30	-2.10	5	2273
09:11:32	43.15	43.30	43.30	-2.10	2	2268
09:11:32	43.15	43.30	43.30	-2.10	4	2266
09:11:27	43.05	43.25	43.25	-2.15	1	2262
09:11:27	43.05	43.25	43.25	-2.15	5	2261
09:11:27	43.00	43.20	43.20	-2.20	3	2256
09:11:27	43.00	43.20	43.20	-2.20	5	2253
09:11:27	43.00	43.15	43.15	-2.25	3	2248
09:11:27	43.00	43.15	43.15	-2.25	5	2245
09:11:27	43.00	43.10	43.10	-2.30	1	2240
09:11:17	42.95	43.15	43.15	-2.25	1	2239
09:11:07	42.85	43.05	43.05	-2.35	3	2238
09:11:07	42.85	43.00	43.00	-2.40	5	2235
09:11:07	42.85	43.00	43.00	-2.40	5	2230
09:11:07	42.80	42.95	42.95	-2.45	2	2225
09:10:54	42.75	42.95	42.75	-2.65	1	2223
09:10:54	42.70	42.75	42.75	-2.65	1	2222
09:10:50	42.75	42.95	42.70	-2.70	1	2221
09:10:50	42.75	42.95	42.75	-2.65	1	2220
09:10:36	42.70	43.05	42.70	-2.70	1	2219
09:10:30	43.00	43.10	43.00	-2.40	2	2218
09:10:30	43.00	43.15	43.00	-2.40	2	2216
09:10:28	43.00	43.15	43.00	-2.40	2	2214
09:10:10	43.00	43.15	43.00	-2.40	1	2212
09:10:01	42.80	43.00	43.00	-2.40	3	2211
09:09:55	42.65	42.95	42.65	-2.75	1	2208
09:09:55	42.55	42.75	43.00	-2.40	1	2207
09:09:55	42.55	42.75	42.95	-2.45	3	2206
09:09:55	42.55	42.75	42.90	-2.50	1	2203
09:09:55	42.55	42.75	42.85	-2.55	1	2202
09:09:55	42.55	42.75	42.80	-2.60	2	2201
09:09:55	42.55	42.75	42.75	-2.65	2	2199
09:09:46	42.55	42.85	42.55	-2.85	1	2197
09:09:37	42.65	42.95	42.65	-2.75	2	2196
09:09:37	42.85	42.95	42.85	-2.55	1	2194
09:09:37	42.75	43.00	42.75	-2.65	1	2193
09:09:33	42.85	43.05	42.85	-2.55	3	2192
09:09:33	42.90	43.05	42.90	-2.50	4	2189
09:09:33	42.90	43.10	42.90	-2.50	5	2185
09:09:33	42.95	43.10	42.95	-2.45	3	2180
09:09:33	42.95	43.10	42.95	-2.45	5	2177
09:09:33	42.95	43.10	42.95	-2.45	5	2172
09:09:33	42.95	43.10	42.95	-2.45	5	2167
09:09:33	43.00	43.10	43.00	-2.40	5	2162
09:09:33	43.00	43.15	43.00	-2.40	2	2157
09:09:32	43.05	43.15	43.05	-2.35	1	2155
09:09:27	43.05	43.15	43.00	-2.40	2	2154
09:09:27	43.05	43.15	43.05	-2.35	1	2152
09:09:25	43.05	43.15	43.05	-2.35	2	2151
09:09:24	43.05	43.10	43.10	-2.30	1	2149
09:09:20	43.05	43.10	43.10	-2.30	2	2148
09:09:10	43.10	43.15	43.10	-2.30	1	2146
09:09:07	43.00	43.05	43.05	-2.35	1	2145
09:09:06	43.05	43.15	43.05	-2.35	1	2144
09:09:02	43.05	43.10	43.10	-2.30	1	2143
09:09:02	43.05	43.10	43.10	-2.30	1	2142
09:08:59	43.00	43.10	43.10	-2.30	1	2141
09:08:54	43.05	43.15	43.05	-2.35	2	2140
09:08:54	43.05	43.10	43.10	-2.30	1	2138
09:08:52	43.05	43.15	43.15	-2.25	1	2137
09:08:51	43.05	43.10	43.10	-2.30	1	2136
09:08:51	43.05	43.10	43.10	-2.30	2	2135
09:08:50	43.00	43.05	43.05	-2.35	1	2133
09:08:40	42.95	43.05	43.05	-2.35	1	2132
09:08:35	42.90	43.00	43.00	-2.40	4	2131
09:08:27	43.00	43.05	43.00	-2.40	1	2127
09:08:26	43.00	43.10	43.00	-2.40	3	2126
09:08:17	42.90	42.95	42.95	-2.45	1	2123
09:08:17	42.85	43.10	43.10	-2.30	1	2122
09:08:10	42.80	42.95	43.10	-2.30	3	2121
09:08:10	42.80	42.95	43.05	-2.35	4	2118
09:08:10	42.80	42.95	43.00	-2.40	1	2114
09:08:10	42.80	42.95	42.95	-2.45	2	2113
09:08:10	42.85	42.95	42.85	-2.55	1	2111
09:08:09	42.80	42.95	42.95	-2.45	1	2110
09:08:00	42.70	42.90	42.90	-2.50	1	2109
09:07:59	42.90	42.95	42.90	-2.50	1	2108
09:07:56	42.80	42.95	42.80	-2.60	2	2107
09:07:56	42.80	42.90	42.90	-2.50	1	2105
09:07:50	42.80	42.95	42.95	-2.45	1	2104
09:07:49	42.90	42.95	42.90	-2.50	1	2103
09:07:47	42.85	43.00	43.00	-2.40	1	2102
09:07:46	42.85	43.00	43.00	-2.40	1	2101
09:07:44	42.85	43.00	43.00	-2.40	1	2100
09:07:44	42.95	43.00	42.95	-2.45	2	2099
09:07:42	43.00	43.05	43.00	-2.40	2	2097
09:07:41	43.00	43.05	43.00	-2.40	2	2095
09:07:38	42.95	43.00	43.00	-2.40	4	2093
09:07:37	42.95	43.00	43.00	-2.40	1	2089
09:07:37	42.95	43.00	43.00	-2.40	2	2088
09:07:36	42.95	43.00	43.00	-2.40	1	2086
09:07:35	42.95	43.00	43.00	-2.40	1	2085
09:07:35	42.95	43.00	43.00	-2.40	1	2084
09:07:34	42.95	43.00	43.00	-2.40	1	2083
09:07:32	42.95	43.00	43.00	-2.40	1	2082
09:07:29	42.95	43.00	43.00	-2.40	1	2081
09:07:27	42.90	43.00	43.00	-2.40	1	2080
09:07:25	42.80	42.95	42.95	-2.45	5	2079
09:07:25	42.80	42.95	42.95	-2.45	1	2074
09:07:24	42.80	42.90	42.90	-2.50	1	2073
09:07:22	42.80	42.95	42.95	-2.45	1	2072
09:07:21	42.75	42.80	42.80	-2.60	1	2071
09:07:21	42.75	42.95	42.75	-2.65	1	2070
09:07:21	42.75	42.90	42.90	-2.50	1	2069
09:07:21	42.75	42.90	42.90	-2.50	1	2068
09:07:21	42.70	42.85	42.85	-2.55	6	2067
09:07:20	42.65	42.80	42.80	-2.60	2	2061
09:07:18	42.65	42.75	42.75	-2.65	1	2059
09:07:18	42.70	42.80	42.70	-2.70	1	2058
09:07:16	42.70	42.80	42.70	-2.70	1	2057
09:07:15	42.65	42.75	42.75	-2.65	1	2056
09:07:13	42.60	42.65	42.65	-2.75	1	2055
09:07:10	42.60	42.65	42.65	-2.75	1	2054
09:07:09	42.60	42.70	42.70	-2.70	3	2053
09:07:09	42.60	42.65	42.65	-2.75	1	2050
09:07:03	42.55	42.65	42.65	-2.75	1	2049
09:07:03	42.55	42.60	42.60	-2.80	2	2048
09:06:51	42.45	42.55	42.55	-2.85	1	2046
09:06:51	42.40	42.45	42.45	-2.95	4	2045
09:06:51	42.40	42.45	42.45	-2.95	1	2041
09:06:50	42.40	42.50	42.50	-2.90	1	2040
09:06:50	42.35	42.50	42.50	-2.90	3	2039
09:06:45	42.35	42.50	42.50	-2.90	1	2036
09:06:45	42.35	42.50	42.50	-2.90	1	2035
09:06:45	42.40	42.50	42.40	-3.00	1	2034
09:06:45	42.45	42.50	42.45	-2.95	1	2033
09:06:43	42.50	42.55	42.50	-2.90	1	2032
09:06:39	42.55	42.60	42.55	-2.85	1	2031
09:06:33	42.60	42.65	42.60	-2.80	1	2030
09:06:33	42.50	42.65	42.50	-2.90	2	2029
09:06:30	42.65	42.75	42.65	-2.75	1	2027
09:06:30	42.65	42.75	42.65	-2.75	1	2026
09:06:20	42.55	42.70	42.70	-2.70	2	2025
09:06:20	42.55	42.70	42.70	-2.70	1	2023
09:06:20	42.55	42.70	42.70	-2.70	1	2022
09:06:14	42.55	42.65	42.65	-2.75	3	2021
09:06:14	42.55	42.65	42.55	-2.85	1	2018
09:06:14	42.50	42.60	42.60	-2.80	3	2017
09:06:14	42.50	42.60	42.60	-2.80	1	2014
09:06:11	42.50	42.60	42.50	-2.90	1	2013
09:06:08	42.50	42.60	42.50	-2.90	1	2012
09:06:06	42.50	42.60	42.60	-2.80	1	2011
09:06:01	42.65	42.70	42.65	-2.75	1	2010
09:06:01	42.65	42.70	42.65	-2.75	1	2009
09:05:56	42.50	42.65	42.65	-2.75	2	2008
09:05:54	42.60	42.65	42.60	-2.80	1	2006
09:05:53	42.60	42.70	42.60	-2.80	1	2005
09:05:52	42.55	42.65	42.65	-2.75	1	2004
09:05:52	42.55	42.65	42.65	-2.75	3	2003
09:05:52	42.55	42.65	42.65	-2.75	3	2000
09:05:43	42.50	42.65	42.65	-2.75	1	1997
09:05:43	42.50	42.65	42.65	-2.75	1	1996
09:05:40	42.40	42.60	42.60	-2.80	2	1995
09:05:38	42.35	42.60	42.60	-2.80	1	1993
09:05:38	42.55	42.60	42.55	-2.85	1	1992
09:05:31	42.50	42.60	42.50	-2.90	1	1991
09:05:31	42.50	42.60	42.50	-2.90	1	1990
09:05:31	42.50	42.65	42.50	-2.90	1	1989
09:05:25	42.50	42.70	42.70	-2.70	1	1988
09:05:25	42.65	42.70	42.65	-2.75	1	1987
09:05:25	42.50	42.65	42.65	-2.75	1	1986
09:05:24	42.50	42.65	42.65	-2.75	1	1985
09:05:18	42.50	42.65	42.65	-2.75	1	1984
09:05:18	42.60	42.65	42.60	-2.80	1	1983
09:05:17	42.50	42.70	42.70	-2.70	1	1982
09:05:16	42.65	42.75	42.55	-2.85	2	1981
09:05:16	42.65	42.75	42.60	-2.80	1	1979
09:05:16	42.65	42.75	42.65	-2.75	7	1978
09:05:16	42.65	42.70	42.70	-2.70	1	1971
09:05:16	42.65	42.70	42.70	-2.70	1	1970
09:05:12	42.65	42.75	42.75	-2.65	5	1969
09:05:12	42.65	42.70	42.70	-2.70	2	1964
09:05:11	42.65	42.75	42.75	-2.65	1	1962
09:05:08	42.70	42.80	42.80	-2.60	1	1961
09:05:07	42.80	42.85	42.80	-2.60	1	1960
09:05:06	42.80	42.85	42.85	-2.55	1	1959
09:05:06	42.80	42.85	42.80	-2.60	1	1958
09:05:04	42.70	42.75	42.75	-2.65	2	1957
09:05:04	42.60	42.65	42.65	-2.75	4	1955
09:05:04	42.60	42.65	42.65	-2.75	3	1951
09:05:04	42.60	42.65	42.65	-2.75	5	1948
09:05:03	42.55	42.60	42.60	-2.80	1	1943
09:05:03	42.55	42.60	42.60	-2.80	1	1942
09:05:01	42.50	42.55	42.55	-2.85	5	1941
09:05:01	42.50	42.55	42.55	-2.85	1	1936
09:05:00	42.45	42.55	42.55	-2.85	1	1935
09:04:59	42.45	42.50	42.50	-2.90	6	1934
09:04:59	42.35	42.40	42.40	-3.00	1	1928
09:04:58	42.35	42.40	42.45	-2.95	1	1927
09:04:58	42.35	42.40	42.40	-3.00	1	1926
09:04:58	42.40	42.45	42.40	-3.00	1	1925
09:04:57	42.35	42.45	42.45	-2.95	1	1924
09:04:51	42.35	42.45	42.45	-2.95	1	1923
09:04:50	42.35	42.40	42.40	-3.00	1	1922
09:04:49	42.35	42.40	42.40	-3.00	1	1921
09:04:48	42.35	42.40	42.40	-3.00	1	1920
09:04:48	42.45	42.55	42.45	-2.95	2	1919
09:04:47	42.35	42.45	42.45	-2.95	3	1917
09:04:47	42.35	42.45	42.45	-2.95	1	1914
09:04:46	42.45	42.60	42.45	-2.95	6	1913
09:04:46	42.50	42.55	42.55	-2.85	5	1907
09:04:46	42.45	42.55	42.45	-2.95	1	1902
09:04:46	42.45	42.50	42.50	-2.90	2	1901
09:04:44	42.35	42.45	42.45	-2.95	3	1899
09:04:44	42.40	42.45	42.40	-3.00	1	1896
09:04:43	42.40	42.45	42.45	-2.95	1	1895
09:04:42	42.40	42.45	42.40	-3.00	1	1894
09:04:40	42.30	42.40	42.40	-3.00	4	1893
09:04:40	42.30	42.40	42.40	-3.00	4	1889
09:04:37	42.25	42.35	42.35	-3.05	12	1885
09:04:37	42.25	42.30	42.30	-3.10	5	1873
09:04:37	42.25	42.30	42.30	-3.10	4	1868
09:04:36	42.20	42.30	42.30	-3.10	1	1864
09:04:35	42.20	42.25	42.25	-3.15	7	1863
09:04:35	42.20	42.25	42.25	-3.15	1	1856
09:04:33	42.15	42.20	42.20	-3.20	7	1855
09:04:33	42.15	42.20	42.20	-3.20	5	1848
09:04:27	42.10	42.15	42.15	-3.25	1	1843
09:04:27	42.10	42.15	42.15	-3.25	1	1842
09:04:23	42.10	42.15	42.10	-3.30	1	1841
09:04:22	42.10	42.15	42.15	-3.25	2	1840
09:04:19	42.15	42.20	42.15	-3.25	2	1838
09:04:13	42.05	42.20	42.05	-3.35	1	1836
09:04:10	42.00	42.10	42.10	-3.30	5	1835
09:04:10	42.00	42.05	42.05	-3.35	1	1830
09:04:10	42.00	42.05	42.05	-3.35	3	1829
09:04:10	41.90	42.00	42.00	-3.40	3	1826
09:04:10	41.90	42.00	42.00	-3.40	5	1823
09:04:10	41.90	42.00	42.00	-3.40	2	1818
09:04:10	41.90	42.00	42.00	-3.40	1	1816
09:04:09	41.90	41.95	41.95	-3.45	2	1815
09:04:09	41.95	42.00	41.95	-3.45	1	1813
09:04:08	41.85	41.95	41.95	-3.45	4	1812
09:04:07	41.85	41.90	41.90	-3.50	1	1808
09:04:07	41.85	41.95	41.95	-3.45	5	1807
09:04:05	41.85	41.95	41.95	-3.45	1	1802
09:04:00	41.85	41.95	41.95	-3.45	5	1801
09:04:00	41.85	41.95	41.95	-3.45	2	1796
09:04:00	41.80	41.90	41.90	-3.50	14	1794
09:04:00	41.80	41.85	41.85	-3.55	1	1780
09:04:00	41.80	41.85	41.85	-3.55	1	1779
09:04:00	41.75	41.85	41.85	-3.55	5	1778
09:03:59	41.75	41.85	41.85	-3.55	1	1773
09:03:58	41.75	41.85	41.85	-3.55	1	1772
09:03:56	41.75	41.85	41.85	-3.55	1	1771
09:03:48	41.65	41.70	41.70	-3.70	1	1770
09:03:47	41.65	41.70	41.70	-3.70	1	1769
09:03:44	41.60	41.70	41.70	-3.70	1	1768
09:03:44	41.60	41.65	41.65	-3.75	1	1767
09:03:42	41.65	41.70	41.60	-3.80	4	1766
09:03:42	41.65	41.70	41.65	-3.75	1	1762
09:03:39	41.60	41.70	41.70	-3.70	1	1761
09:03:36	41.60	41.70	41.70	-3.70	1	1760
09:03:35	41.60	41.65	41.65	-3.75	1	1759
09:03:30	41.70	41.85	41.70	-3.70	5	1758
09:03:29	41.80	41.85	41.60	-3.80	3	1753
09:03:29	41.80	41.85	41.65	-3.75	7	1750
09:03:29	41.80	41.85	41.70	-3.70	5	1743
09:03:29	41.80	41.85	41.75	-3.65	10	1738
09:03:29	41.80	41.85	41.80	-3.60	5	1728
09:03:27	41.85	41.90	41.85	-3.55	4	1723
09:03:26	41.85	41.90	41.90	-3.50	1	1719
09:03:26	41.85	41.90	41.90	-3.50	1	1718
09:03:22	41.85	41.90	41.90	-3.50	1	1717
09:03:22	41.85	41.90	41.90	-3.50	1	1716
09:03:21	41.85	41.90	41.90	-3.50	1	1715
09:03:20	41.85	41.95	41.95	-3.45	1	1714
09:03:17	41.85	41.95	41.95	-3.45	1	1713
09:03:16	41.85	41.95	41.85	-3.55	3	1712
09:03:16	41.85	41.95	41.95	-3.45	2	1709
09:03:14	41.85	41.90	41.95	-3.45	2	1707
09:03:14	41.85	41.90	41.90	-3.50	3	1705
09:03:11	41.95	42.00	41.95	-3.45	1	1702
09:03:11	41.95	42.00	41.95	-3.45	5	1701
09:03:11	41.95	42.00	41.95	-3.45	1	1696
09:03:09	41.85	41.95	41.95	-3.45	3	1695
09:03:08	41.80	41.95	41.95	-3.45	2	1692
09:03:02	41.65	41.95	41.95	-3.45	2	1690
09:03:02	41.60	41.80	41.80	-3.60	1	1688
09:03:01	41.55	41.95	41.95	-3.45	1	1687
09:03:01	41.80	41.95	41.80	-3.60	1	1686
09:03:00	41.60	41.90	41.60	-3.80	2	1685
09:03:00	41.60	41.95	41.95	-3.45	1	1683
09:03:00	41.70	41.95	41.70	-3.70	3	1682
09:03:00	41.75	41.95	41.75	-3.65	3	1679
09:02:59	41.75	42.00	42.05	-3.35	1	1676
09:02:59	41.75	42.00	42.00	-3.40	1	1675
09:02:58	41.80	42.05	41.80	-3.60	1	1674
09:02:55	41.95	42.10	41.95	-3.45	1	1673
09:02:54	41.95	42.10	41.95	-3.45	1	1672
09:02:54	41.75	41.95	42.10	-3.30	4	1671
09:02:54	41.75	41.95	42.05	-3.35	1	1667
09:02:54	41.75	41.95	41.95	-3.45	5	1666
09:02:53	41.85	41.95	41.85	-3.55	1	1661
09:02:52	41.80	41.95	41.80	-3.60	2	1660
09:02:52	41.80	41.95	41.80	-3.60	2	1658
09:02:51	41.95	42.00	41.95	-3.45	1	1656
09:02:49	42.00	42.10	42.00	-3.40	1	1655
09:02:49	41.80	42.05	42.05	-3.35	1	1654
09:02:49	41.80	42.05	42.05	-3.35	1	1653
09:02:48	41.95	42.15	41.95	-3.45	5	1652
09:02:48	41.95	42.15	41.95	-3.45	5	1647
09:02:48	42.00	42.15	42.00	-3.40	1	1642
09:02:47	41.95	42.15	42.15	-3.25	1	1641
09:02:47	42.00	42.15	42.00	-3.40	1	1640
09:02:46	41.95	42.20	42.20	-3.20	3	1639
09:02:46	42.00	42.20	42.00	-3.40	1	1636
09:02:46	42.00	42.20	42.00	-3.40	1	1635
09:02:46	42.15	42.20	42.15	-3.25	7	1634
09:02:45	42.20	42.25	42.15	-3.25	3	1627
09:02:45	42.20	42.25	42.20	-3.20	1	1624
09:02:45	42.15	42.25	42.25	-3.15	1	1623
09:02:44	42.20	42.25	42.20	-3.20	1	1622
09:02:42	42.15	42.20	42.20	-3.20	2	1621
09:02:39	42.10	42.20	42.20	-3.20	1	1619
09:02:38	42.00	42.15	42.15	-3.25	1	1618
09:02:38	42.15	42.20	42.15	-3.25	1	1617
09:02:38	42.15	42.20	42.15	-3.25	1	1616
09:02:38	42.05	42.20	42.20	-3.20	3	1615
09:02:37	42.00	42.20	42.20	-3.20	1	1612
09:02:37	42.10	42.20	42.10	-3.30	1	1611
09:02:37	42.15	42.20	42.15	-3.25	2	1610
09:02:37	42.15	42.20	42.15	-3.25	1	1608
09:02:36	42.20	42.25	42.20	-3.20	1	1607
09:02:36	42.20	42.25	42.25	-3.15	1	1606
09:02:34	42.15	42.20	42.20	-3.20	3	1605
09:02:34	42.15	42.20	42.20	-3.20	1	1602
09:02:34	42.15	42.20	42.20	-3.20	2	1601
09:02:34	42.15	42.20	42.20	-3.20	13	1599
09:02:34	42.15	42.20	42.20	-3.20	2	1586
09:02:33	42.10	42.15	42.15	-3.25	2	1584
09:02:33	42.10	42.15	42.15	-3.25	3	1582
09:02:33	42.05	42.10	42.10	-3.30	3	1579
09:02:33	42.05	42.10	42.10	-3.30	2	1576
09:02:32	42.00	42.05	42.05	-3.35	2	1574
09:02:32	42.00	42.05	42.05	-3.35	2	1572
09:02:32	41.95	42.00	42.00	-3.40	8	1570
09:02:32	41.95	42.00	42.00	-3.40	2	1562
09:02:30	41.95	42.00	42.00	-3.40	1	1560
09:02:30	41.95	42.00	41.95	-3.45	1	1559
09:02:30	41.95	42.00	41.95	-3.45	2	1558
09:02:29	41.75	41.90	41.95	-3.45	5	1556
09:02:29	41.75	41.90	41.90	-3.50	5	1551
09:02:28	41.80	41.90	41.80	-3.60	2	1546
09:02:28	41.80	41.85	41.85	-3.55	1	1544
09:02:27	41.80	41.85	41.85	-3.55	2	1543
09:02:26	41.80	41.85	41.85	-3.55	1	1541
09:02:25	41.70	41.85	41.85	-3.55	1	1540
09:02:24	41.80	41.85	41.80	-3.60	2	1539
09:02:23	41.90	41.95	41.85	-3.55	3	1537
09:02:23	41.90	41.95	41.90	-3.50	2	1534
09:02:23	41.85	41.95	41.95	-3.45	1	1532
09:02:21	41.75	41.90	41.90	-3.50	3	1531
09:02:21	41.75	41.90	41.90	-3.50	2	1528
09:02:21	41.75	41.85	41.85	-3.55	1	1526
09:02:21	41.85	41.90	41.85	-3.55	1	1525
09:02:21	41.85	41.90	41.85	-3.55	1	1524
09:02:20	41.70	41.95	41.95	-3.45	2	1523
09:02:20	41.80	41.95	41.80	-3.60	1	1521
09:02:20	41.80	41.95	41.80	-3.60	1	1520
09:02:19	41.90	42.00	41.90	-3.50	2	1519
09:02:19	41.85	42.05	41.85	-3.55	1	1517
09:02:19	42.00	42.05	42.00	-3.40	2	1516
09:02:18	41.95	42.05	41.95	-3.45	2	1514
09:02:18	41.85	42.05	41.85	-3.55	1	1512
09:02:17	41.75	42.05	42.05	-3.35	2	1511
09:02:17	41.80	42.10	41.80	-3.60	3	1509
09:02:17	41.85	42.10	41.85	-3.55	3	1506
09:02:17	41.90	42.15	41.90	-3.50	2	1503
09:02:17	41.95	42.15	41.95	-3.45	4	1501
09:02:17	42.00	42.20	42.00	-3.40	4	1497
09:02:17	42.00	42.10	42.20	-3.20	1	1493
09:02:17	42.00	42.10	42.10	-3.30	1	1492
09:02:16	42.05	42.20	42.05	-3.35	2	1491
09:02:16	42.10	42.20	42.10	-3.30	2	1489
09:02:16	42.10	42.20	42.20	-3.20	2	1487
09:02:16	42.10	42.20	42.20	-3.20	1	1485
09:02:14	42.00	42.15	42.15	-3.25	3	1484
09:02:14	42.00	42.05	42.05	-3.35	1	1481
09:02:14	42.00	42.15	42.15	-3.25	5	1480
09:02:14	42.00	42.05	42.05	-3.35	2	1475
09:02:13	42.00	42.15	42.15	-3.25	2	1473
09:02:13	42.00	42.10	42.10	-3.30	5	1471
09:02:13	41.95	42.05	42.05	-3.35	4	1466
09:02:13	41.95	42.05	42.05	-3.35	1	1462
09:02:12	41.85	42.05	42.05	-3.35	1	1461
09:02:12	41.80	41.95	41.95	-3.45	2	1460
09:02:12	41.70	42.00	42.00	-3.40	1	1458
09:02:11	41.65	41.80	41.80	-3.60	2	1457
09:02:11	41.85	42.05	41.80	-3.60	1	1455
09:02:11	41.85	42.05	41.85	-3.55	2	1454
09:02:11	41.90	42.05	41.85	-3.55	1	1452
09:02:11	41.90	42.05	41.90	-3.50	1	1451
09:02:11	41.85	42.05	42.05	-3.35	4	1450
09:02:11	41.85	42.00	42.00	-3.40	17	1446
09:02:11	41.85	42.00	42.00	-3.40	1	1429
09:02:11	41.90	42.00	41.90	-3.50	2	1428
09:02:11	41.90	41.95	41.95	-3.45	2	1426
09:02:11	42.00	42.05	41.95	-3.45	142	1424
09:00:10	--	--	41.40	-4.00	1282	1282

　

其他人也逛...

【原萃冷萃】寶特瓶450ml (24入/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

Apple iPhone 16 Pro Max (256G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

DJI OSMO POCKET 3 全能套裝

MyCard 1000點虛擬點數卡

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple iPhone 16 Pro Max (256G)

Apple iPhone 16 Pro (256G)

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

SAMSUNG Galaxy S24 Ultra (12G/256G)

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

立積11月獲利年增211% 每股純益...

台灣金、輸銀公布明年預算報告 ...

我的自選股

即時重大訊息

‧財劃法修法預算大減百億水利署...
‧吸引境外資金回流金管會明年擬...
‧國泰投信張錫：AI好戲才剛開始 ...

加密貨幣

比特幣BTC	98873.77	3,774.38	3.97%
以太幣ETH	3505.06	227.55	6.94%
瑞波幣XRP	2.34	0.14	6.39%
比特幣現金BCH	476.20	31.12	6.99%
萊特幣LTC	109.54	9.96	10.01%
卡達幣ADA	0.938929	0.06	6.34%
波場幣TRX	0.258008	0.01	5.79%
恆星幣XLM	0.406599	0.05	14.23%

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。