最新傳美國準備放行H200出口中國輝達股價聞訊漲逾2%熱門[公告] 可寧衛*:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：114年10月16日至115年01月15日。

更新報價

第一銅 (2009) 鋼鐵工業上市

44.05 ▼-0.25 -0.56% 1.73億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.25	3,951	44.05	4	44.10	9	44.00	44.50	43.25	44.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:02:57	44.00	44.05	44.00	-0.30	1	3957
11:02:32	44.00	44.05	44.00	-0.30	1	3956
11:02:12	44.05	44.10	44.05	-0.25	4	3955
11:01:38	44.00	44.05	44.05	-0.25	1	3951
11:01:13	43.95	44.05	44.05	-0.25	1	3950
11:01:13	43.95	44.05	44.05	-0.25	2	3949
11:00:57	43.95	44.00	44.00	-0.30	1	3947
11:00:44	44.00	44.05	44.00	-0.30	1	3946
11:00:42	43.95	44.00	44.00	-0.30	12	3945
10:59:35	44.00	44.05	44.00	-0.30	2	3933
10:59:31	44.00	44.05	44.00	-0.30	1	3931
10:59:11	44.00	44.05	44.00	-0.30	1	3930
10:58:57	44.00	44.10	44.00	-0.30	10	3929
10:58:14	44.00	44.05	44.05	-0.25	8	3919
10:57:48	44.00	44.05	44.00	-0.30	1	3911
10:57:44	43.95	44.00	44.00	-0.30	1	3910
10:57:26	43.95	44.00	44.00	-0.30	1	3909
10:57:25	44.00	44.05	44.00	-0.30	4	3908
10:57:24	44.00	44.05	44.00	-0.30	3	3904
10:57:24	44.00	44.05	44.00	-0.30	1	3901
10:57:22	44.00	44.05	44.00	-0.30	2	3900
10:57:04	44.00	44.05	44.00	-0.30	1	3898
10:56:31	44.00	44.05	44.00	-0.30	1	3897
10:56:19	44.00	44.05	44.00	-0.30	4	3896
10:55:16	44.05	44.10	44.05	-0.25	4	3892
10:55:16	44.05	44.10	44.05	-0.25	5	3888
10:55:15	44.05	44.10	44.05	-0.25	1	3883
10:54:55	44.05	44.10	44.05	-0.25	1	3882
10:54:41	44.05	44.10	44.05	-0.25	1	3881
10:54:03	44.10	44.15	44.10	-0.20	7	3880
10:53:30	44.10	44.15	44.10	-0.20	5	3873
10:51:40	44.10	44.15	44.10	-0.20	1	3868
10:51:33	44.10	44.15	44.10	-0.20	1	3867
10:50:50	44.10	44.15	44.15	-0.15	1	3866
10:50:43	44.10	44.15	44.15	-0.15	2	3865
10:50:43	44.10	44.15	44.15	-0.15	1	3863
10:50:41	44.10	44.15	44.15	-0.15	2	3862
10:50:21	44.10	44.15	44.15	-0.15	5	3860
10:50:07	44.15	44.20	44.15	-0.15	1	3855
10:49:45	44.15	44.20	44.20	-0.10	1	3854
10:49:32	44.15	44.20	44.20	-0.10	1	3853
10:49:17	44.15	44.20	44.20	-0.10	1	3852
10:48:08	44.15	44.20	44.20	-0.10	1	3851
10:47:49	44.15	44.20	44.15	-0.15	1	3850
10:47:33	44.15	44.20	44.15	-0.15	1	3849
10:47:33	44.15	44.20	44.20	-0.10	1	3848
10:47:20	44.15	44.20	44.20	-0.10	1	3847
10:45:37	44.15	44.20	44.20	-0.10	1	3846
10:45:15	44.10	44.20	44.20	-0.10	5	3845
10:44:40	44.10	44.15	44.15	-0.15	1	3840
10:44:38	44.10	44.15	44.15	-0.15	1	3839
10:44:36	44.15	44.20	44.15	-0.15	1	3838
10:44:35	44.15	44.20	44.15	-0.15	4	3837
10:44:24	44.15	44.20	44.15	-0.15	1	3833
10:44:07	44.15	44.20	44.15	-0.15	1	3832
10:44:06	44.15	44.20	44.20	-0.10	1	3831
10:44:04	44.15	44.20	44.20	-0.10	1	3830
10:43:34	44.20	44.25	44.20	-0.10	1	3829
10:43:24	44.20	44.25	44.20	-0.10	1	3828
10:43:21	44.20	44.25	44.25	-0.05	1	3827
10:43:17	44.20	44.25	44.25	-0.05	1	3826
10:43:17	44.20	44.25	44.25	-0.05	1	3825
10:43:08	44.25	44.30	44.25	-0.05	2	3824
10:43:00	44.20	44.30	44.30	0	1	3822
10:42:47	44.20	44.25	44.30	0	9	3821
10:42:47	44.20	44.25	44.25	-0.05	1	3812
10:42:44	44.25	44.30	44.25	-0.05	5	3811
10:42:36	44.25	44.30	44.25	-0.05	1	3806
10:42:23	44.30	44.35	44.30	0	13	3805
10:42:23	44.30	44.35	44.30	0	1	3792
10:42:19	44.30	44.35	44.35	+0.05	1	3791
10:42:12	44.35	44.40	44.35	+0.05	2	3790
10:42:06	44.35	44.40	44.35	+0.05	1	3788
10:42:00	44.35	44.40	44.35	+0.05	1	3787
10:41:58	44.35	44.45	44.35	+0.05	1	3786
10:41:41	44.30	44.40	44.40	+0.10	10	3785
10:41:38	44.30	44.40	44.40	+0.10	1	3775
10:41:33	44.30	44.35	44.40	+0.10	8	3774
10:41:33	44.30	44.35	44.35	+0.05	2	3766
10:41:33	44.35	44.40	44.35	+0.05	9	3764
10:41:22	44.35	44.40	44.40	+0.10	1	3755
10:41:18	44.35	44.40	44.40	+0.10	2	3754
10:41:08	44.30	44.35	44.35	+0.05	3	3752
10:41:06	44.30	44.35	44.35	+0.05	1	3749
10:41:02	44.30	44.35	44.35	+0.05	1	3748
10:41:01	44.30	44.35	44.30	0	4	3747
10:40:56	44.30	44.35	44.35	+0.05	6	3743
10:40:55	44.30	44.35	44.35	+0.05	2	3737
10:40:36	44.30	44.35	44.30	0	1	3735
10:40:30	44.30	44.35	44.30	0	1	3734
10:40:28	44.25	44.30	44.30	0	1	3733
10:40:27	44.25	44.30	44.30	0	10	3732
10:40:20	44.25	44.30	44.30	0	1	3722
10:40:17	44.30	44.35	44.30	0	1	3721
10:40:17	44.30	44.35	44.30	0	1	3720
10:40:12	44.30	44.35	44.30	0	1	3719
10:40:11	44.25	44.30	44.30	0	3	3718
10:40:11	44.30	44.35	44.30	0	2	3715
10:40:10	44.25	44.30	44.30	0	1	3713
10:40:10	44.25	44.30	44.30	0	1	3712
10:39:58	44.25	44.30	44.30	0	2	3711
10:39:53	44.25	44.30	44.30	0	2	3709
10:39:52	44.25	44.30	44.30	0	2	3707
10:39:47	44.25	44.30	44.30	0	1	3705
10:39:47	44.25	44.30	44.30	0	1	3704
10:39:37	44.30	44.35	44.30	0	10	3703
10:39:34	44.25	44.30	44.30	0	17	3693
10:39:34	44.25	44.30	44.25	-0.05	5	3676
10:39:34	44.25	44.30	44.30	0	1	3671
10:39:33	44.25	44.30	44.30	0	1	3670
10:39:18	44.25	44.30	44.30	0	1	3669
10:39:16	44.25	44.30	44.30	0	1	3668
10:39:15	44.25	44.30	44.25	-0.05	1	3667
10:39:07	44.20	44.25	44.25	-0.05	5	3666
10:39:01	44.20	44.25	44.25	-0.05	4	3661
10:39:00	44.15	44.20	44.20	-0.10	8	3657
10:38:59	44.15	44.20	44.20	-0.10	1	3649
10:38:58	44.15	44.20	44.20	-0.10	1	3648
10:38:58	44.15	44.20	44.20	-0.10	1	3647
10:38:57	44.15	44.20	44.20	-0.10	1	3646
10:38:51	44.15	44.20	44.20	-0.10	1	3645
10:38:48	44.15	44.20	44.20	-0.10	1	3644
10:38:45	44.15	44.20	44.20	-0.10	3	3643
10:38:45	44.15	44.20	44.20	-0.10	1	3640
10:38:44	44.15	44.20	44.20	-0.10	2	3639
10:38:40	44.15	44.20	44.20	-0.10	10	3637
10:38:31	44.15	44.20	44.20	-0.10	1	3627
10:38:24	44.10	44.20	44.10	-0.20	1	3626
10:38:22	44.10	44.15	44.15	-0.15	2	3625
10:38:12	44.10	44.15	44.15	-0.15	8	3623
10:38:12	44.10	44.15	44.15	-0.15	3	3615
10:38:09	44.10	44.15	44.15	-0.15	12	3612
10:37:54	44.15	44.20	44.15	-0.15	1	3600
10:37:49	44.15	44.20	44.15	-0.15	1	3599
10:37:40	44.10	44.15	44.15	-0.15	4	3598
10:37:39	44.10	44.15	44.15	-0.15	3	3594
10:37:38	44.10	44.15	44.15	-0.15	1	3591
10:37:37	44.10	44.15	44.10	-0.20	1	3590
10:37:36	44.10	44.15	44.15	-0.15	1	3589
10:37:36	44.10	44.15	44.15	-0.15	1	3588
10:37:36	44.10	44.15	44.15	-0.15	3	3587
10:37:36	44.05	44.10	44.10	-0.20	31	3584
10:37:36	44.05	44.10	44.10	-0.20	1	3553
10:37:35	44.05	44.10	44.10	-0.20	1	3552
10:37:28	44.05	44.10	44.10	-0.20	2	3551
10:37:28	44.05	44.10	44.10	-0.20	1	3549
10:37:28	44.00	44.10	44.10	-0.20	5	3548
10:37:28	44.00	44.05	44.05	-0.25	5	3543
10:37:28	43.95	44.00	44.00	-0.30	46	3538
10:37:27	43.90	43.95	43.95	-0.35	9	3492
10:37:08	43.90	43.95	43.90	-0.40	2	3483
10:36:56	43.90	43.95	43.90	-0.40	4	3481
10:36:39	43.90	43.95	43.90	-0.40	1	3477
10:36:38	43.90	43.95	43.90	-0.40	1	3476
10:36:34	43.90	43.95	43.90	-0.40	4	3475
10:36:16	43.90	43.95	43.90	-0.40	1	3471
10:35:53	43.90	43.95	43.90	-0.40	1	3470
10:35:23	43.90	43.95	43.95	-0.35	2	3469
10:35:06	43.90	43.95	43.95	-0.35	1	3467
10:34:39	43.95	44.00	43.95	-0.35	1	3466
10:34:33	43.95	44.00	43.95	-0.35	4	3465
10:34:25	43.95	44.00	43.95	-0.35	2	3461
10:34:11	43.95	44.00	43.95	-0.35	1	3459
10:33:10	43.90	43.95	43.95	-0.35	18	3458
10:32:10	43.90	43.95	43.90	-0.40	2	3440
10:32:06	43.90	43.95	43.90	-0.40	1	3438
10:32:01	43.90	43.95	43.95	-0.35	2	3437
10:31:36	43.95	44.00	43.95	-0.35	1	3435
10:31:35	43.95	44.00	43.95	-0.35	2	3434
10:31:29	43.95	44.00	43.95	-0.35	6	3432
10:31:28	43.95	44.00	43.95	-0.35	1	3426
10:31:02	43.95	44.00	43.95	-0.35	1	3425
10:30:54	43.95	44.00	43.95	-0.35	1	3424
10:30:36	43.95	44.00	44.00	-0.30	1	3423
10:30:35	43.95	44.00	43.95	-0.35	4	3422
10:30:01	43.95	44.00	44.00	-0.30	1	3418
10:29:34	43.95	44.00	44.00	-0.30	6	3417
10:29:00	43.90	43.95	43.95	-0.35	8	3411
10:28:42	43.90	43.95	43.90	-0.40	1	3403
10:27:56	43.90	43.95	43.95	-0.35	1	3402
10:27:49	43.90	43.95	43.95	-0.35	1	3401
10:27:48	43.90	43.95	43.95	-0.35	1	3400
10:27:31	43.90	43.95	43.95	-0.35	1	3399
10:27:07	43.90	43.95	43.95	-0.35	1	3398
10:26:56	43.90	43.95	43.95	-0.35	1	3397
10:26:18	43.90	43.95	43.95	-0.35	1	3396
10:26:05	43.90	43.95	43.95	-0.35	2	3395
10:25:59	43.90	43.95	43.95	-0.35	3	3393
10:25:42	43.90	43.95	43.90	-0.40	1	3390
10:25:42	43.85	43.90	43.90	-0.40	1	3389
10:24:48	43.85	43.90	43.85	-0.45	6	3388
10:24:33	43.85	43.90	43.90	-0.40	3	3382
10:24:32	43.90	43.95	43.90	-0.40	1	3379
10:24:22	43.90	43.95	43.95	-0.35	1	3378
10:24:07	43.85	43.95	43.95	-0.35	1	3377
10:24:02	43.85	43.90	43.90	-0.40	1	3376
10:23:57	43.90	43.95	43.90	-0.40	4	3375
10:23:49	43.85	43.90	43.90	-0.40	6	3371
10:23:38	43.85	43.90	43.90	-0.40	1	3365
10:23:25	43.85	43.90	43.90	-0.40	2	3364
10:23:23	43.85	43.90	43.90	-0.40	4	3362
10:23:15	43.85	43.90	43.90	-0.40	1	3358
10:23:12	43.85	43.90	43.90	-0.40	1	3357
10:23:12	43.85	43.90	43.90	-0.40	1	3356
10:22:48	43.80	43.90	43.90	-0.40	3	3355
10:22:34	43.80	43.85	43.85	-0.45	1	3352
10:22:31	43.80	43.85	43.85	-0.45	4	3351
10:22:14	43.80	43.85	43.85	-0.45	10	3347
10:22:13	43.80	43.85	43.85	-0.45	3	3337
10:22:01	43.80	43.85	43.85	-0.45	1	3334
10:22:00	43.80	43.85	43.85	-0.45	1	3333
10:21:54	43.80	43.85	43.80	-0.50	1	3332
10:21:46	43.80	43.85	43.80	-0.50	1	3331
10:21:41	43.80	43.85	43.80	-0.50	1	3330
10:21:32	43.75	43.80	43.80	-0.50	15	3329
10:21:26	43.75	43.80	43.80	-0.50	1	3314
10:20:16	43.70	43.75	43.75	-0.55	2	3313
10:19:47	43.75	43.80	43.75	-0.55	10	3311
10:18:27	43.75	43.80	43.75	-0.55	5	3301
10:18:24	43.70	43.75	43.75	-0.55	3	3296
10:17:00	43.70	43.80	43.70	-0.60	6	3293
10:16:55	43.70	43.75	43.75	-0.55	8	3287
10:16:26	43.70	43.75	43.70	-0.60	1	3279
10:16:07	43.70	43.75	43.70	-0.60	3	3278
10:15:23	43.70	43.75	43.70	-0.60	3	3275
10:15:16	43.70	43.75	43.70	-0.60	1	3272
10:14:49	43.70	43.75	43.75	-0.55	1	3271
10:14:29	43.70	43.75	43.75	-0.55	3	3270
10:14:11	43.70	43.75	43.75	-0.55	1	3267
10:13:43	43.70	43.75	43.75	-0.55	1	3266
10:13:32	43.70	43.75	43.75	-0.55	1	3265
10:13:28	43.70	43.75	43.75	-0.55	1	3264
10:13:26	43.70	43.75	43.75	-0.55	2	3263
10:12:36	43.70	43.75	43.70	-0.60	1	3261
10:12:23	43.70	43.75	43.70	-0.60	5	3260
10:12:11	43.75	43.80	43.75	-0.55	7	3255
10:12:11	43.75	43.80	43.75	-0.55	1	3248
10:11:22	43.75	43.80	43.75	-0.55	1	3247
10:11:22	43.75	43.80	43.75	-0.55	5	3246
10:10:49	43.80	43.85	43.80	-0.50	2	3241
10:10:49	43.75	43.80	43.80	-0.50	2	3239
10:10:46	43.75	43.80	43.80	-0.50	1	3237
10:10:42	43.75	43.80	43.75	-0.55	5	3236
10:10:19	43.75	43.80	43.80	-0.50	1	3231
10:10:16	43.80	43.85	43.80	-0.50	1	3230
10:10:15	43.80	43.85	43.80	-0.50	5	3229
10:09:59	43.80	43.85	43.85	-0.45	1	3224
10:09:48	43.80	43.85	43.85	-0.45	13	3223
10:09:35	43.75	43.80	43.80	-0.50	7	3210
10:09:22	43.75	43.80	43.80	-0.50	1	3203
10:09:07	43.75	43.80	43.80	-0.50	20	3202
10:08:53	43.75	43.80	43.75	-0.55	1	3182
10:08:51	43.75	43.80	43.75	-0.55	3	3181
10:07:48	43.75	43.80	43.80	-0.50	1	3178
10:07:18	43.75	43.80	43.80	-0.50	5	3177
10:07:00	43.75	43.80	43.75	-0.55	1	3172
10:06:38	43.75	43.80	43.75	-0.55	1	3171
10:06:18	43.75	43.80	43.80	-0.50	1	3170
10:06:03	43.75	43.80	43.75	-0.55	1	3169
10:06:00	43.70	43.75	43.75	-0.55	1	3168
10:05:58	43.70	43.75	43.75	-0.55	1	3167
10:05:55	43.70	43.75	43.75	-0.55	1	3166
10:05:54	43.70	43.75	43.70	-0.60	1	3165
10:05:49	43.70	43.75	43.70	-0.60	2	3164
10:05:15	43.70	43.80	43.80	-0.50	1	3162
10:04:59	43.70	43.80	43.80	-0.50	1	3161
10:04:56	43.70	43.80	43.70	-0.60	10	3160
10:04:32	43.70	43.80	43.80	-0.50	1	3150
10:04:09	43.75	43.80	43.75	-0.55	2	3149
10:03:45	43.75	43.80	43.75	-0.55	1	3147
10:03:01	43.65	43.70	43.70	-0.60	3	3146
10:02:41	43.65	43.70	43.70	-0.60	1	3143
10:02:33	43.65	43.70	43.70	-0.60	1	3142
10:01:38	43.65	43.70	43.65	-0.65	1	3141
10:01:18	43.60	43.65	43.65	-0.65	1	3140
10:01:07	43.60	43.65	43.65	-0.65	2	3139
09:59:57	43.60	43.65	43.65	-0.65	1	3137
09:59:50	43.60	43.65	43.65	-0.65	5	3136
09:59:42	43.60	43.65	43.60	-0.70	1	3131
09:59:39	43.60	43.65	43.60	-0.70	5	3130
09:59:31	43.60	43.65	43.60	-0.70	2	3125
09:59:28	43.60	43.65	43.60	-0.70	5	3123
09:59:15	43.60	43.65	43.60	-0.70	1	3118
09:58:09	43.65	43.70	43.65	-0.65	2	3117
09:57:09	43.65	43.70	43.65	-0.65	1	3115
09:57:03	43.60	43.65	43.65	-0.65	19	3114
09:57:03	43.65	43.70	43.65	-0.65	3	3095
09:57:03	43.65	43.70	43.65	-0.65	1	3092
09:56:41	43.65	43.70	43.65	-0.65	4	3091
09:56:38	43.65	43.70	43.65	-0.65	2	3087
09:56:37	43.65	43.70	43.70	-0.60	1	3085
09:56:28	43.65	43.70	43.65	-0.65	1	3084
09:56:23	43.60	43.65	43.65	-0.65	2	3083
09:56:23	43.60	43.65	43.65	-0.65	1	3081
09:56:18	43.60	43.65	43.65	-0.65	1	3080
09:55:44	43.60	43.70	43.70	-0.60	1	3079
09:55:41	43.65	43.70	43.60	-0.70	12	3078
09:55:41	43.65	43.70	43.65	-0.65	8	3066
09:55:38	43.65	43.70	43.70	-0.60	1	3058
09:55:27	43.70	43.75	43.70	-0.60	1	3057
09:55:27	43.70	43.75	43.70	-0.60	1	3056
09:55:12	43.75	43.80	43.75	-0.55	9	3055
09:55:12	43.75	43.80	43.75	-0.55	31	3046
09:55:12	43.75	43.80	43.75	-0.55	14	3015
09:54:53	43.75	43.80	43.80	-0.50	1	3001
09:54:49	43.80	43.85	43.80	-0.50	5	3000
09:54:40	43.80	43.85	43.80	-0.50	2	2995
09:54:34	43.80	43.85	43.80	-0.50	1	2993
09:54:18	43.80	43.85	43.80	-0.50	1	2992
09:54:02	43.75	43.80	43.80	-0.50	3	2991
09:53:50	43.75	43.80	43.80	-0.50	1	2988
09:53:36	43.80	43.85	43.80	-0.50	1	2987
09:53:36	43.80	43.85	43.80	-0.50	1	2986
09:53:26	43.75	43.80	43.80	-0.50	2	2985
09:53:22	43.75	43.80	43.80	-0.50	5	2983
09:53:18	43.75	43.80	43.80	-0.50	1	2978
09:53:15	43.75	43.80	43.80	-0.50	2	2977
09:53:01	43.75	43.80	43.80	-0.50	1	2975
09:52:47	43.70	43.75	43.75	-0.55	2	2974
09:52:28	43.70	43.75	43.75	-0.55	1	2972
09:52:25	43.70	43.75	43.75	-0.55	2	2971
09:52:10	43.70	43.75	43.75	-0.55	2	2969
09:51:58	43.75	43.80	43.75	-0.55	5	2967
09:51:46	43.75	43.80	43.80	-0.50	1	2962
09:51:44	43.75	43.80	43.75	-0.55	1	2961
09:51:40	43.75	43.80	43.80	-0.50	1	2960
09:51:31	43.70	43.75	43.75	-0.55	2	2959
09:51:21	43.65	43.70	43.70	-0.60	6	2957
09:51:10	43.65	43.70	43.70	-0.60	1	2951
09:50:15	43.60	43.65	43.65	-0.65	1	2950
09:50:02	43.60	43.70	43.70	-0.60	4	2949
09:49:59	43.60	43.65	43.65	-0.65	4	2945
09:49:29	43.55	43.60	43.60	-0.70	1	2941
09:49:21	43.55	43.60	43.60	-0.70	5	2940
09:49:06	43.55	43.60	43.60	-0.70	3	2935
09:49:06	43.55	43.60	43.60	-0.70	1	2932
09:49:05	43.55	43.60	43.60	-0.70	3	2931
09:48:54	43.55	43.60	43.60	-0.70	1	2928
09:48:40	43.55	43.60	43.60	-0.70	1	2927
09:48:29	43.55	43.60	43.60	-0.70	1	2926
09:48:17	43.55	43.60	43.60	-0.70	2	2925
09:47:56	43.55	43.60	43.60	-0.70	1	2923
09:47:49	43.55	43.60	43.60	-0.70	1	2922
09:47:46	43.55	43.60	43.60	-0.70	1	2921
09:47:14	43.50	43.55	43.55	-0.75	1	2920
09:47:04	43.50	43.55	43.55	-0.75	3	2919
09:47:00	43.50	43.55	43.55	-0.75	1	2916
09:46:33	43.45	43.50	43.50	-0.80	1	2915
09:46:28	43.45	43.50	43.50	-0.80	1	2914
09:46:28	43.50	43.55	43.50	-0.80	1	2913
09:46:13	43.45	43.50	43.50	-0.80	2	2912
09:45:55	43.40	43.45	43.45	-0.85	16	2910
09:45:55	43.45	43.50	43.45	-0.85	14	2894
09:45:51	43.45	43.50	43.45	-0.85	1	2880
09:45:28	43.45	43.55	43.45	-0.85	10	2879
09:45:27	43.45	43.55	43.45	-0.85	5	2869
09:45:27	43.45	43.50	43.50	-0.80	1	2864
09:45:16	43.45	43.50	43.45	-0.85	13	2863
09:44:57	43.50	43.55	43.50	-0.80	3	2850
09:44:48	43.50	43.55	43.50	-0.80	1	2847
09:44:46	43.50	43.55	43.50	-0.80	3	2846
09:44:42	43.50	43.55	43.50	-0.80	2	2843
09:44:29	43.50	43.55	43.50	-0.80	3	2841
09:44:26	43.50	43.55	43.50	-0.80	8	2838
09:44:24	43.50	43.55	43.50	-0.80	1	2830
09:44:23	43.45	43.50	43.50	-0.80	4	2829
09:44:20	43.50	43.55	43.50	-0.80	1	2825
09:44:10	43.50	43.55	43.50	-0.80	3	2824
09:44:05	43.50	43.55	43.50	-0.80	1	2821
09:43:59	43.50	43.55	43.50	-0.80	1	2820
09:43:55	43.50	43.55	43.50	-0.80	1	2819
09:43:53	43.50	43.55	43.50	-0.80	5	2818
09:43:50	43.50	43.55	43.50	-0.80	3	2813
09:43:49	43.50	43.55	43.50	-0.80	1	2810
09:43:43	43.50	43.55	43.50	-0.80	3	2809
09:43:12	43.50	43.55	43.50	-0.80	1	2806
09:43:11	43.50	43.55	43.55	-0.75	1	2805
09:43:06	43.50	43.55	43.50	-0.80	2	2804
09:42:47	43.50	43.55	43.50	-0.80	1	2802
09:42:25	43.45	43.50	43.50	-0.80	4	2801
09:42:24	43.50	43.55	43.50	-0.80	16	2797
09:42:15	43.50	43.55	43.50	-0.80	1	2781
09:41:51	43.55	43.60	43.55	-0.75	1	2780
09:41:43	43.55	43.60	43.55	-0.75	1	2779
09:41:43	43.55	43.60	43.55	-0.75	1	2778
09:41:34	43.55	43.60	43.55	-0.75	15	2777
09:41:18	43.55	43.60	43.55	-0.75	1	2762
09:40:58	43.55	43.60	43.55	-0.75	2	2761
09:40:57	43.55	43.60	43.55	-0.75	2	2759
09:40:50	43.55	43.60	43.55	-0.75	2	2757
09:40:33	43.50	43.55	43.55	-0.75	1	2755
09:40:27	43.45	43.50	43.50	-0.80	15	2754
09:40:27	43.45	43.50	43.50	-0.80	2	2739
09:40:27	43.45	43.50	43.50	-0.80	2	2737
09:40:27	43.45	43.50	43.50	-0.80	4	2735
09:40:15	43.45	43.50	43.45	-0.85	1	2731
09:40:11	43.45	43.50	43.50	-0.80	1	2730
09:40:06	43.45	43.50	43.50	-0.80	1	2729
09:39:53	43.45	43.50	43.45	-0.85	3	2728
09:39:37	43.40	43.45	43.45	-0.85	3	2725
09:39:37	43.45	43.50	43.45	-0.85	7	2722
09:39:24	43.45	43.50	43.45	-0.85	1	2715
09:39:17	43.45	43.50	43.50	-0.80	1	2714
09:39:12	43.45	43.50	43.50	-0.80	1	2713
09:39:10	43.45	43.50	43.45	-0.85	2	2712
09:39:03	43.40	43.50	43.40	-0.90	1	2710
09:39:01	43.40	43.50	43.40	-0.90	1	2709
09:38:59	43.40	43.45	43.45	-0.85	1	2708
09:38:49	43.40	43.50	43.40	-0.90	5	2707
09:38:46	43.40	43.45	43.45	-0.85	2	2702
09:38:45	43.40	43.45	43.40	-0.90	6	2700
09:38:41	43.45	43.50	43.45	-0.85	1	2694
09:38:39	43.45	43.50	43.45	-0.85	1	2693
09:38:37	43.45	43.50	43.45	-0.85	2	2692
09:38:36	43.45	43.50	43.45	-0.85	1	2690
09:38:31	43.40	43.45	43.45	-0.85	1	2689
09:38:31	43.45	43.50	43.45	-0.85	19	2688
09:38:30	43.50	43.55	43.50	-0.80	2	2669
09:38:28	43.50	43.55	43.50	-0.80	2	2667
09:38:23	43.45	43.55	43.45	-0.85	1	2665
09:38:21	43.50	43.55	43.50	-0.80	1	2664
09:38:16	43.50	43.55	43.50	-0.80	2	2663
09:38:09	43.50	43.55	43.50	-0.80	1	2661
09:37:54	43.50	43.55	43.50	-0.80	1	2660
09:37:52	43.50	43.55	43.50	-0.80	1	2659
09:37:49	43.50	43.55	43.50	-0.80	1	2658
09:37:47	43.50	43.55	43.50	-0.80	3	2657
09:37:46	43.45	43.55	43.45	-0.85	1	2654
09:37:33	43.45	43.55	43.45	-0.85	1	2653
09:37:31	43.40	43.50	43.50	-0.80	16	2652
09:37:29	43.45	43.50	43.45	-0.85	1	2636
09:37:27	43.45	43.50	43.45	-0.85	2	2635
09:37:27	43.45	43.50	43.45	-0.85	1	2633
09:37:19	43.45	43.50	43.45	-0.85	1	2632
09:37:18	43.40	43.50	43.40	-0.90	5	2631
09:37:17	43.45	43.50	43.45	-0.85	1	2626
09:37:16	43.45	43.50	43.45	-0.85	4	2625
09:37:08	43.45	43.55	43.45	-0.85	4	2621
09:36:59	43.40	43.55	43.40	-0.90	1	2617
09:36:50	43.40	43.55	43.40	-0.90	1	2616
09:36:41	43.45	43.55	43.45	-0.85	13	2615
09:36:41	43.45	43.50	43.50	-0.80	3	2602
09:36:39	43.50	43.55	43.50	-0.80	3	2599
09:36:23	43.50	43.55	43.50	-0.80	8	2596
09:36:09	43.50	43.65	43.50	-0.80	17	2588
09:36:09	43.50	43.55	43.55	-0.75	1	2571
09:36:08	43.55	43.65	43.55	-0.75	3	2570
09:36:04	43.55	43.65	43.55	-0.75	1	2567
09:35:58	43.50	43.65	43.45	-0.85	1	2566
09:35:58	43.50	43.65	43.50	-0.80	9	2565
09:35:36	43.45	43.60	43.45	-0.85	2	2556
09:35:36	43.45	43.50	43.50	-0.80	9	2554
09:35:34	43.50	43.65	43.40	-0.90	7	2545
09:35:34	43.50	43.65	43.45	-0.85	7	2538
09:35:34	43.50	43.65	43.50	-0.80	1	2531
09:35:34	43.45	43.55	43.55	-0.75	14	2530
09:35:34	43.50	43.55	43.50	-0.80	1	2516
09:35:33	43.50	43.55	43.50	-0.80	2	2515
09:35:32	43.50	43.55	43.50	-0.80	1	2513
09:35:32	43.50	43.55	43.50	-0.80	1	2512
09:35:30	43.40	43.50	43.50	-0.80	2	2511
09:35:30	43.45	43.50	43.45	-0.85	5	2509
09:35:27	43.40	43.50	43.50	-0.80	1	2504
09:35:27	43.45	43.50	43.45	-0.85	1	2503
09:35:23	43.40	43.50	43.50	-0.80	2	2502
09:35:23	43.45	43.50	43.45	-0.85	11	2500
09:35:11	43.45	43.55	43.45	-0.85	8	2489
09:35:11	43.45	43.50	43.50	-0.80	1	2481
09:34:58	43.45	43.55	43.45	-0.85	3	2480
09:34:57	43.40	43.50	43.50	-0.80	1	2477
09:34:57	43.40	43.50	43.50	-0.80	2	2476
09:34:57	43.45	43.50	43.45	-0.85	6	2474
09:34:53	43.45	43.55	43.45	-0.85	5	2468
09:34:53	43.45	43.50	43.50	-0.80	1	2463
09:34:50	43.45	43.55	43.45	-0.85	2	2462
09:34:42	43.45	43.55	43.45	-0.85	2	2460
09:34:38	43.40	43.50	43.50	-0.80	1	2458
09:34:38	43.40	43.50	43.50	-0.80	1	2457
09:34:36	43.40	43.50	43.50	-0.80	1	2456
09:34:36	43.45	43.50	43.45	-0.85	7	2455
09:34:33	43.45	43.50	43.50	-0.80	7	2448
09:34:33	43.45	43.50	43.45	-0.85	3	2441
09:34:30	43.40	43.50	43.50	-0.80	2	2438
09:34:30	43.45	43.50	43.45	-0.85	1	2436
09:34:27	43.45	43.50	43.50	-0.80	1	2435
09:34:27	43.45	43.50	43.45	-0.85	1	2434
09:34:27	43.40	43.50	43.50	-0.80	1	2433
09:34:20	43.50	43.55	43.50	-0.80	4	2432
09:34:20	43.40	43.50	43.50	-0.80	1	2428
09:34:18	43.40	43.50	43.50	-0.80	2	2427
09:34:18	43.40	43.50	43.50	-0.80	1	2425
09:34:17	43.40	43.50	43.50	-0.80	2	2424
09:34:17	43.45	43.50	43.45	-0.85	28	2422
09:34:15	43.45	43.50	43.50	-0.80	2	2394
09:34:15	43.50	43.55	43.50	-0.80	1	2392
09:34:15	43.50	43.55	43.50	-0.80	1	2391
09:34:12	43.50	43.55	43.50	-0.80	2	2390
09:34:11	43.50	43.55	43.50	-0.80	1	2388
09:34:11	43.50	43.55	43.50	-0.80	1	2387
09:34:10	43.45	43.55	43.45	-0.85	1	2386
09:34:06	43.45	43.55	43.45	-0.85	1	2385
09:34:05	43.45	43.55	43.45	-0.85	3	2384
09:34:00	43.45	43.55	43.45	-0.85	2	2381
09:33:58	43.50	43.55	43.50	-0.80	10	2379
09:33:56	43.55	43.70	43.55	-0.75	7	2369
09:33:56	43.55	43.60	43.60	-0.70	1	2362
09:33:52	43.60	43.70	43.55	-0.75	1	2361
09:33:52	43.60	43.70	43.60	-0.70	1	2360
09:33:47	43.55	43.70	43.55	-0.75	2	2359
09:33:34	43.45	43.60	43.60	-0.70	3	2357
09:33:34	43.45	43.55	43.55	-0.75	3	2354
09:33:34	43.40	43.55	43.55	-0.75	1	2351
09:33:32	43.35	43.50	43.50	-0.80	4	2350
09:33:32	43.35	43.45	43.50	-0.80	7	2346
09:33:32	43.35	43.45	43.45	-0.85	4	2339
09:33:32	43.35	43.45	43.45	-0.85	1	2335
09:33:32	43.35	43.45	43.45	-0.85	1	2334
09:33:32	43.35	43.45	43.45	-0.85	4	2333
09:33:32	43.35	43.45	43.45	-0.85	1	2329
09:33:32	43.35	43.45	43.45	-0.85	2	2328
09:33:32	43.35	43.45	43.45	-0.85	10	2326
09:33:32	43.35	43.45	43.45	-0.85	4	2316
09:33:32	43.35	43.45	43.45	-0.85	10	2312
09:33:32	43.35	43.45	43.45	-0.85	10	2302
09:33:32	43.35	43.45	43.45	-0.85	1	2292
09:33:32	43.40	43.45	43.35	-0.95	6	2291
09:33:32	43.40	43.45	43.40	-0.90	2	2285
09:33:32	43.40	43.45	43.45	-0.85	1	2283
09:33:32	43.40	43.45	43.45	-0.85	1	2282
09:33:32	43.40	43.45	43.45	-0.85	1	2281
09:33:32	43.40	43.50	43.40	-0.90	1	2280
09:33:32	43.40	43.50	43.40	-0.90	1	2279
09:33:32	43.40	43.50	43.40	-0.90	1	2278
09:33:32	43.40	43.50	43.50	-0.80	1	2277
09:33:32	43.25	43.50	43.25	-1.05	1	2276
09:33:32	43.25	43.75	43.25	-1.05	1	2275
09:33:32	43.35	43.75	43.35	-0.95	1	2274
09:33:32	43.25	43.75	43.25	-1.05	2	2273
09:33:32	43.30	43.75	43.30	-1.00	18	2271
09:33:32	43.30	43.35	43.35	-0.95	2	2253
09:33:32	43.65	43.80	43.35	-0.95	30	2251
09:33:32	43.65	43.80	43.40	-0.90	15	2221
09:33:32	43.65	43.80	43.45	-0.85	12	2206
09:33:32	43.65	43.80	43.50	-0.80	89	2194
09:33:32	43.65	43.80	43.55	-0.75	16	2105
09:33:32	43.65	43.80	43.60	-0.70	51	2089
09:33:32	43.65	43.80	43.65	-0.65	18	2038
09:33:27	43.70	43.80	43.70	-0.60	20	2020
09:33:26	43.70	43.80	43.70	-0.60	1	2000
09:33:25	43.70	43.80	43.70	-0.60	5	1999
09:33:24	43.70	43.80	43.70	-0.60	1	1994
09:33:22	43.70	43.80	43.70	-0.60	10	1993
09:33:20	43.70	43.80	43.70	-0.60	2	1983
09:33:18	43.70	43.80	43.70	-0.60	1	1981
09:33:16	43.70	43.80	43.70	-0.60	3	1980
09:33:10	43.70	43.80	43.70	-0.60	2	1977
09:33:06	43.75	43.80	43.75	-0.55	1	1975
09:32:59	43.75	43.80	43.75	-0.55	2	1974
09:32:48	43.75	43.80	43.75	-0.55	1	1972
09:32:47	43.75	43.80	43.75	-0.55	1	1971
09:32:39	43.75	43.80	43.75	-0.55	4	1970
09:32:35	43.75	43.85	43.75	-0.55	1	1966
09:32:23	43.75	43.85	43.75	-0.55	1	1965
09:32:15	43.75	43.85	43.75	-0.55	3	1964
09:32:15	43.75	43.80	43.80	-0.50	4	1961
09:32:14	43.75	43.80	43.75	-0.55	27	1957
09:32:11	43.75	43.80	43.75	-0.55	2	1930
09:32:10	43.75	43.80	43.75	-0.55	2	1928
09:32:06	43.75	43.80	43.75	-0.55	2	1926
09:32:06	43.75	43.80	43.75	-0.55	1	1924
09:32:01	43.75	43.80	43.75	-0.55	2	1923
09:31:51	43.75	43.80	43.75	-0.55	4	1921
09:31:28	43.75	43.80	43.80	-0.50	2	1917
09:31:26	43.75	43.80	43.80	-0.50	1	1915
09:31:16	43.80	43.85	43.75	-0.55	1	1914
09:31:16	43.80	43.85	43.80	-0.50	3	1913
09:31:06	43.85	43.90	43.85	-0.45	1	1910
09:31:05	43.85	43.90	43.85	-0.45	9	1909
09:30:57	43.75	43.85	43.85	-0.45	11	1900
09:30:48	43.80	43.85	43.80	-0.50	1	1889
09:30:43	43.80	43.85	43.80	-0.50	1	1888
09:30:43	43.80	43.85	43.80	-0.50	2	1887
09:30:43	43.80	43.85	43.80	-0.50	17	1885
09:30:38	43.75	43.80	43.80	-0.50	1	1868
09:30:38	43.80	43.85	43.80	-0.50	38	1867
09:30:31	43.80	43.85	43.80	-0.50	5	1829
09:30:17	43.80	43.85	43.85	-0.45	1	1824
09:30:15	43.80	43.85	43.80	-0.50	2	1823
09:30:13	43.80	43.85	43.80	-0.50	1	1821
09:30:13	43.80	43.85	43.80	-0.50	1	1820
09:30:12	43.80	43.85	43.85	-0.45	1	1819
09:30:08	43.80	43.85	43.85	-0.45	1	1818
09:30:02	43.80	43.85	43.85	-0.45	2	1817
09:29:59	43.80	43.85	43.85	-0.45	1	1815
09:29:48	43.80	43.85	43.85	-0.45	1	1814
09:29:40	43.80	43.85	43.85	-0.45	1	1813
09:29:31	43.80	43.85	43.85	-0.45	2	1812
09:29:30	43.80	43.85	43.85	-0.45	1	1810
09:29:16	43.80	43.85	43.80	-0.50	1	1809
09:29:14	43.80	43.85	43.85	-0.45	2	1808
09:29:12	43.80	43.85	43.85	-0.45	1	1806
09:29:08	43.80	43.85	43.85	-0.45	1	1805
09:29:02	43.80	43.85	43.85	-0.45	1	1804
09:28:58	43.80	43.85	43.85	-0.45	2	1803
09:28:55	43.80	43.85	43.80	-0.50	3	1801
09:28:50	43.80	43.85	43.85	-0.45	1	1798
09:28:49	43.80	43.85	43.85	-0.45	1	1797
09:28:32	43.85	43.90	43.85	-0.45	1	1796
09:28:32	43.85	43.90	43.85	-0.45	1	1795
09:28:29	43.85	43.90	43.85	-0.45	2	1794
09:28:22	43.85	43.90	43.85	-0.45	1	1792
09:28:09	43.80	43.85	43.85	-0.45	1	1791
09:28:03	43.80	43.85	43.80	-0.50	2	1790
09:28:00	43.80	43.85	43.85	-0.45	1	1788
09:27:59	43.80	43.85	43.85	-0.45	1	1787
09:27:58	43.85	43.90	43.85	-0.45	2	1786
09:27:55	43.85	43.90	43.85	-0.45	1	1784
09:27:50	43.80	43.85	43.85	-0.45	3	1783
09:27:42	43.85	43.90	43.85	-0.45	7	1780
09:27:23	43.85	43.90	43.85	-0.45	1	1773
09:27:21	43.85	43.90	43.85	-0.45	2	1772
09:27:04	43.85	43.90	43.85	-0.45	1	1770
09:26:59	43.85	43.90	43.90	-0.40	1	1769
09:26:48	43.85	43.90	43.90	-0.40	1	1768
09:26:47	43.85	43.90	43.85	-0.45	2	1767
09:26:30	43.85	43.90	43.85	-0.45	2	1765
09:26:22	43.85	43.90	43.85	-0.45	2	1763
09:26:20	43.85	43.90	43.85	-0.45	5	1761
09:26:20	43.85	43.90	43.85	-0.45	1	1756
09:26:19	43.85	43.90	43.85	-0.45	2	1755
09:26:18	43.85	43.90	43.85	-0.45	1	1753
09:26:16	43.85	43.90	43.85	-0.45	5	1752
09:26:10	43.85	43.90	43.85	-0.45	1	1747
09:26:06	43.85	43.90	43.85	-0.45	2	1746
09:26:00	43.85	43.90	43.85	-0.45	1	1744
09:25:59	43.85	43.90	43.85	-0.45	1	1743
09:25:58	43.75	43.85	43.85	-0.45	6	1742
09:25:58	43.80	43.85	43.80	-0.50	1	1736
09:25:55	43.75	43.85	43.85	-0.45	1	1735
09:25:54	43.80	43.85	43.75	-0.55	7	1734
09:25:54	43.80	43.85	43.80	-0.50	2	1727
09:25:54	43.80	43.85	43.80	-0.50	16	1725
09:25:54	43.80	43.85	43.80	-0.50	1	1709
09:25:53	43.80	43.85	43.85	-0.45	3	1708
09:25:47	43.80	43.85	43.80	-0.50	4	1705
09:25:38	43.85	43.90	43.85	-0.45	1	1701
09:25:33	43.85	43.90	43.85	-0.45	13	1700
09:25:33	43.85	43.90	43.85	-0.45	4	1687
09:25:14	43.85	43.90	43.85	-0.45	1	1683
09:24:58	43.80	43.85	43.85	-0.45	1	1682
09:24:58	43.80	43.85	43.85	-0.45	1	1681
09:24:41	43.80	43.85	43.85	-0.45	4	1680
09:24:41	43.80	43.85	43.80	-0.50	1	1676
09:24:26	43.75	43.80	43.80	-0.50	2	1675
09:24:26	43.75	43.80	43.80	-0.50	2	1673
09:24:26	43.90	43.95	43.80	-0.50	21	1671
09:24:26	43.90	43.95	43.85	-0.45	8	1650
09:24:26	43.90	43.95	43.90	-0.40	7	1642
09:24:25	43.90	43.95	43.90	-0.40	1	1635
09:24:19	43.90	43.95	43.90	-0.40	1	1634
09:24:18	43.90	43.95	43.90	-0.40	1	1633
09:24:16	43.90	43.95	43.90	-0.40	1	1632
09:24:06	43.80	43.90	43.90	-0.40	2	1631
09:23:54	43.80	43.90	43.80	-0.50	1	1629
09:23:49	43.85	43.95	43.80	-0.50	68	1628
09:23:49	43.85	43.95	43.85	-0.45	32	1560
09:23:46	43.85	43.90	43.90	-0.40	2	1528
09:23:45	43.90	43.95	43.90	-0.40	1	1526
09:23:45	43.90	43.95	43.90	-0.40	1	1525
09:23:44	43.90	43.95	43.90	-0.40	1	1524
09:23:44	43.90	43.95	43.90	-0.40	2	1523
09:23:42	43.90	43.95	43.90	-0.40	1	1521
09:23:40	43.90	43.95	43.90	-0.40	1	1520
09:23:38	43.90	43.95	43.90	-0.40	1	1519
09:23:28	43.90	43.95	43.90	-0.40	3	1518
09:23:10	43.90	43.95	43.90	-0.40	1	1515
09:22:58	43.95	44.00	43.95	-0.35	2	1514
09:22:58	43.95	44.00	43.95	-0.35	3	1512
09:22:48	43.95	44.00	43.95	-0.35	4	1509
09:22:45	43.95	44.00	43.95	-0.35	2	1505
09:22:39	43.95	44.00	43.95	-0.35	1	1503
09:22:39	43.95	44.00	43.95	-0.35	2	1502
09:22:36	43.95	44.00	43.95	-0.35	2	1500
09:22:35	43.95	44.00	43.95	-0.35	1	1498
09:22:33	43.95	44.00	43.95	-0.35	2	1497
09:22:33	43.95	44.00	43.95	-0.35	1	1495
09:22:28	43.95	44.00	43.95	-0.35	2	1494
09:22:19	43.95	44.00	44.00	-0.30	1	1492
09:22:18	43.95	44.00	43.95	-0.35	2	1491
09:22:09	44.00	44.05	44.00	-0.30	13	1489
09:22:09	44.00	44.05	44.00	-0.30	2	1476
09:22:09	44.00	44.05	44.00	-0.30	2	1474
09:22:09	44.00	44.05	44.00	-0.30	11	1472
09:22:09	44.00	44.05	44.00	-0.30	1	1461
09:22:09	44.00	44.05	44.00	-0.30	14	1460
09:22:09	44.00	44.05	44.00	-0.30	7	1446
09:22:09	44.00	44.05	44.00	-0.30	1	1439
09:22:09	44.00	44.10	44.00	-0.30	4	1438
09:21:57	44.00	44.10	44.00	-0.30	1	1434
09:21:57	44.00	44.05	44.05	-0.25	2	1433
09:21:19	44.05	44.10	44.05	-0.25	1	1431
09:21:18	44.05	44.10	44.05	-0.25	1	1430
09:21:17	44.05	44.10	44.05	-0.25	2	1429
09:21:16	44.05	44.10	44.05	-0.25	1	1427
09:21:02	44.05	44.10	44.05	-0.25	1	1426
09:20:59	44.05	44.10	44.05	-0.25	1	1425
09:20:49	44.05	44.15	44.05	-0.25	2	1424
09:20:47	44.00	44.05	44.05	-0.25	2	1422
09:20:47	44.00	44.05	44.05	-0.25	2	1420
09:20:45	44.05	44.10	44.05	-0.25	2	1418
09:20:31	44.05	44.10	44.05	-0.25	3	1416
09:20:31	44.05	44.10	44.10	-0.20	1	1413
09:20:25	44.05	44.10	44.05	-0.25	1	1412
09:20:23	44.05	44.10	44.10	-0.20	1	1411
09:20:10	44.05	44.10	44.05	-0.25	3	1410
09:19:56	44.10	44.15	44.10	-0.20	2	1407
09:19:52	44.10	44.15	44.15	-0.15	1	1405
09:19:44	44.10	44.20	44.10	-0.20	1	1404
09:19:33	44.10	44.20	44.10	-0.20	1	1403
09:19:33	44.15	44.20	44.15	-0.15	2	1402
09:19:33	44.10	44.15	44.15	-0.15	3	1400
09:19:32	44.10	44.15	44.10	-0.20	1	1397
09:19:29	44.10	44.15	44.10	-0.20	3	1396
09:19:29	44.10	44.15	44.10	-0.20	1	1393
09:19:28	44.10	44.15	44.10	-0.20	3	1392
09:19:28	44.10	44.15	44.10	-0.20	1	1389
09:19:26	44.10	44.15	44.10	-0.20	3	1388
09:19:22	44.10	44.15	44.10	-0.20	1	1385
09:19:13	44.10	44.20	44.10	-0.20	1	1384
09:19:10	44.15	44.20	44.15	-0.15	5	1383
09:19:06	44.20	44.25	44.20	-0.10	1	1378
09:19:06	44.20	44.30	44.20	-0.10	14	1377
09:18:58	44.25	44.30	44.25	-0.05	2	1363
09:18:57	44.20	44.30	44.20	-0.10	10	1361
09:18:52	44.20	44.30	44.30	0	1	1351
09:18:51	44.25	44.35	44.25	-0.05	10	1350
09:18:41	44.30	44.35	44.30	0	1	1340
09:18:36	44.30	44.35	44.30	0	1	1339
09:18:35	44.25	44.30	44.30	0	1	1338
09:18:34	44.25	44.30	44.30	0	1	1337
09:18:30	44.25	44.30	44.25	-0.05	4	1336
09:18:30	44.25	44.30	44.30	0	1	1332
09:18:16	44.25	44.30	44.30	0	5	1331
09:18:05	44.25	44.30	44.30	0	1	1326
09:17:52	44.30	44.35	44.30	0	1	1325
09:17:49	44.25	44.30	44.30	0	1	1324
09:17:44	44.25	44.30	44.30	0	1	1323
09:17:29	44.25	44.30	44.30	0	1	1322
09:17:09	44.25	44.35	44.25	-0.05	15	1321
09:17:00	44.25	44.35	44.35	+0.05	2	1306
09:16:59	44.30	44.40	44.30	0	29	1304
09:16:51	44.30	44.40	44.40	+0.10	1	1275
09:16:44	44.30	44.40	44.45	+0.15	2	1274
09:16:44	44.30	44.40	44.40	+0.10	3	1272
09:16:44	44.30	44.40	44.40	+0.10	1	1269
09:16:42	44.35	44.40	44.35	+0.05	4	1268
09:16:39	44.45	44.50	44.45	+0.15	1	1264
09:16:39	44.45	44.50	44.45	+0.15	1	1263
09:16:39	44.35	44.45	44.45	+0.15	5	1262
09:16:33	44.35	44.45	44.45	+0.15	2	1257
09:16:32	44.40	44.45	44.40	+0.10	1	1255
09:16:32	44.40	44.45	44.40	+0.10	1	1254
09:16:32	44.40	44.45	44.40	+0.10	1	1253
09:16:32	44.40	44.45	44.40	+0.10	1	1252
09:16:30	44.35	44.45	44.45	+0.15	1	1251
09:16:26	44.40	44.45	44.40	+0.10	1	1250
09:16:26	44.40	44.45	44.45	+0.15	1	1249
09:16:26	44.35	44.45	44.35	+0.05	2	1248
09:16:25	44.40	44.50	44.40	+0.10	1	1246
09:16:22	44.35	44.50	44.50	+0.20	1	1245
09:16:22	44.35	44.50	44.50	+0.20	1	1244
09:16:22	44.35	44.45	44.50	+0.20	2	1243
09:16:22	44.35	44.45	44.45	+0.15	3	1241
09:16:20	44.35	44.40	44.40	+0.10	1	1238
09:16:19	44.35	44.40	44.40	+0.10	2	1237
09:16:17	44.35	44.40	44.40	+0.10	5	1235
09:16:17	44.35	44.40	44.40	+0.10	1	1230
09:16:11	44.40	44.45	44.40	+0.10	2	1229
09:16:11	44.35	44.40	44.40	+0.10	3	1227
09:16:11	44.30	44.35	44.40	+0.10	2	1224
09:16:11	44.30	44.35	44.35	+0.05	1	1222
09:16:09	44.35	44.40	44.35	+0.05	2	1221
09:16:08	44.30	44.40	44.40	+0.10	1	1219
09:16:06	44.35	44.40	44.35	+0.05	1	1218
09:16:02	44.30	44.40	44.40	+0.10	2	1217
09:16:00	44.30	44.40	44.40	+0.10	2	1215
09:16:00	44.35	44.45	44.35	+0.05	12	1213
09:15:59	44.35	44.45	44.45	+0.15	1	1201
09:15:57	44.40	44.50	44.40	+0.10	14	1200
09:15:57	44.40	44.45	44.45	+0.15	1	1186
09:15:52	44.40	44.45	44.45	+0.15	10	1185
09:15:51	44.40	44.45	44.45	+0.15	2	1175
09:15:49	44.40	44.45	44.45	+0.15	1	1173
09:15:46	44.40	44.45	44.45	+0.15	1	1172
09:15:44	44.40	44.45	44.40	+0.10	1	1171
09:15:42	44.35	44.40	44.40	+0.10	2	1170
09:15:41	44.35	44.40	44.40	+0.10	1	1168
09:15:40	44.35	44.40	44.40	+0.10	1	1167
09:15:38	44.35	44.40	44.40	+0.10	1	1166
09:15:38	44.35	44.40	44.40	+0.10	1	1165
09:15:37	44.35	44.40	44.40	+0.10	2	1164
09:15:36	44.35	44.40	44.40	+0.10	2	1162
09:15:33	44.35	44.40	44.40	+0.10	2	1160
09:15:31	44.35	44.40	44.40	+0.10	1	1158
09:15:31	44.35	44.40	44.40	+0.10	1	1157
09:15:30	44.35	44.40	44.40	+0.10	1	1156
09:15:27	44.35	44.40	44.40	+0.10	1	1155
09:15:27	44.35	44.40	44.40	+0.10	2	1154
09:15:26	44.35	44.40	44.40	+0.10	1	1152
09:15:22	44.35	44.40	44.40	+0.10	1	1151
09:15:21	44.35	44.40	44.35	+0.05	2	1150
09:15:18	44.30	44.40	44.40	+0.10	3	1148
09:15:18	44.30	44.40	44.40	+0.10	5	1145
09:15:18	44.30	44.40	44.40	+0.10	1	1140
09:15:15	44.35	44.40	44.35	+0.05	1	1139
09:15:12	44.30	44.40	44.40	+0.10	2	1138
09:15:12	44.30	44.40	44.40	+0.10	1	1136
09:15:11	44.30	44.40	44.40	+0.10	1	1135
09:15:11	44.35	44.40	44.35	+0.05	1	1134
09:15:11	44.30	44.40	44.30	0	3	1133
09:15:11	44.35	44.40	44.35	+0.05	1	1130
09:15:10	44.35	44.40	44.35	+0.05	1	1129
09:15:10	44.30	44.35	44.35	+0.05	1	1128
09:15:10	44.30	44.35	44.35	+0.05	1	1127
09:15:10	44.30	44.35	44.35	+0.05	1	1126
09:15:07	44.30	44.35	44.35	+0.05	1	1125
09:15:02	44.30	44.35	44.35	+0.05	4	1124
09:14:56	44.30	44.35	44.35	+0.05	1	1120
09:14:41	44.25	44.30	44.30	0	4	1119
09:14:39	44.25	44.30	44.30	0	2	1115
09:14:39	44.25	44.30	44.30	0	2	1113
09:14:33	44.25	44.30	44.30	0	1	1111
09:14:30	44.25	44.30	44.30	0	3	1110
09:14:08	44.20	44.25	44.25	-0.05	1	1107
09:14:06	44.20	44.25	44.25	-0.05	1	1106
09:14:03	44.20	44.25	44.25	-0.05	1	1105
09:14:03	44.20	44.25	44.25	-0.05	1	1104
09:13:52	44.20	44.25	44.25	-0.05	1	1103
09:13:47	44.20	44.25	44.25	-0.05	2	1102
09:13:02	44.15	44.20	44.20	-0.10	10	1100
09:12:54	44.15	44.20	44.15	-0.15	1	1090
09:12:52	44.15	44.20	44.15	-0.15	5	1089
09:12:42	44.15	44.20	44.15	-0.15	1	1084
09:12:12	44.10	44.15	44.15	-0.15	4	1083
09:12:12	44.10	44.15	44.15	-0.15	2	1079
09:12:11	44.10	44.15	44.15	-0.15	10	1077
09:12:02	44.10	44.15	44.15	-0.15	1	1067
09:11:56	44.15	44.20	44.15	-0.15	1	1066
09:11:56	44.15	44.20	44.15	-0.15	1	1065
09:11:55	44.15	44.20	44.15	-0.15	2	1064
09:11:54	44.15	44.20	44.15	-0.15	1	1062
09:11:53	44.15	44.20	44.15	-0.15	1	1061
09:11:26	44.10	44.15	44.15	-0.15	5	1060
09:11:25	44.10	44.15	44.15	-0.15	1	1055
09:11:21	44.10	44.15	44.15	-0.15	2	1054
09:11:17	44.10	44.15	44.15	-0.15	2	1052
09:10:57	44.10	44.15	44.15	-0.15	1	1050
09:10:46	44.10	44.20	44.20	-0.10	11	1049
09:10:43	44.15	44.20	44.15	-0.15	3	1038
09:10:43	44.15	44.20	44.15	-0.15	3	1035
09:10:40	44.15	44.20	44.15	-0.15	1	1032
09:10:37	44.15	44.20	44.15	-0.15	1	1031
09:10:22	44.15	44.20	44.20	-0.10	2	1030
09:10:18	44.15	44.20	44.20	-0.10	1	1028
09:10:17	44.15	44.20	44.20	-0.10	1	1027
09:10:17	44.15	44.20	44.20	-0.10	1	1026
09:10:15	44.20	44.25	44.20	-0.10	1	1025
09:10:14	44.20	44.25	44.20	-0.10	1	1024
09:10:14	44.20	44.25	44.20	-0.10	1	1023
09:10:09	44.20	44.25	44.20	-0.10	1	1022
09:10:05	44.15	44.25	44.25	-0.05	1	1021
09:09:56	44.15	44.25	44.25	-0.05	8	1020
09:09:54	44.15	44.25	44.15	-0.15	2	1012
09:09:51	44.15	44.25	44.25	-0.05	1	1010
09:09:51	44.20	44.25	44.20	-0.10	8	1009
09:09:50	44.20	44.25	44.20	-0.10	1	1001
09:09:48	44.25	44.30	44.25	-0.05	1	1000
09:09:47	44.20	44.30	44.20	-0.10	1	999
09:09:44	44.20	44.25	44.25	-0.05	1	998
09:09:43	44.20	44.25	44.25	-0.05	3	997
09:09:39	44.20	44.25	44.30	0	3	994
09:09:39	44.20	44.25	44.25	-0.05	2	991
09:09:33	44.20	44.30	44.30	0	6	989
09:09:32	44.20	44.30	44.30	0	1	983
09:09:32	44.20	44.30	44.30	0	2	982
09:09:31	44.20	44.30	44.30	0	1	980
09:09:25	44.20	44.30	44.30	0	1	979
09:09:21	44.20	44.30	44.30	0	1	978
09:09:21	44.25	44.30	44.25	-0.05	4	977
09:09:19	44.30	44.35	44.30	0	27	973
09:09:19	44.30	44.35	44.35	+0.05	1	946
09:09:19	44.35	44.40	44.35	+0.05	23	945
09:09:18	44.35	44.40	44.40	+0.10	1	922
09:09:17	44.35	44.40	44.40	+0.10	1	921
09:09:17	44.35	44.40	44.40	+0.10	5	920
09:09:17	44.35	44.40	44.40	+0.10	1	915
09:09:17	44.35	44.40	44.40	+0.10	1	914
09:09:14	44.35	44.40	44.40	+0.10	1	913
09:09:14	44.35	44.40	44.40	+0.10	1	912
09:09:13	44.35	44.40	44.40	+0.10	1	911
09:09:12	44.35	44.40	44.40	+0.10	1	910
09:09:11	44.35	44.40	44.35	+0.05	3	909
09:09:11	44.40	44.45	44.40	+0.10	9	906
09:09:11	44.35	44.40	44.40	+0.10	1	897
09:09:11	44.35	44.40	44.40	+0.10	1	896
09:09:09	44.35	44.40	44.40	+0.10	1	895
09:09:08	44.35	44.40	44.35	+0.05	1	894
09:09:07	44.35	44.40	44.40	+0.10	2	893
09:09:06	44.35	44.40	44.40	+0.10	1	891
09:09:05	44.35	44.40	44.35	+0.05	1	890
09:09:04	44.30	44.35	44.40	+0.10	1	889
09:09:04	44.30	44.35	44.35	+0.05	1	888
09:09:04	44.35	44.40	44.35	+0.05	1	887
09:09:03	44.30	44.35	44.35	+0.05	1	886
09:09:00	44.35	44.45	44.35	+0.05	3	885
09:08:57	44.30	44.35	44.35	+0.05	3	882
09:08:56	44.30	44.35	44.35	+0.05	4	879
09:08:55	44.30	44.35	44.35	+0.05	1	875
09:08:55	44.30	44.35	44.35	+0.05	1	874
09:08:55	44.30	44.35	44.35	+0.05	1	873
09:08:51	44.25	44.30	44.30	0	1	872
09:08:50	44.25	44.30	44.30	0	5	871
09:08:49	44.25	44.30	44.30	0	2	866
09:08:48	44.25	44.30	44.30	0	1	864
09:08:47	44.25	44.30	44.30	0	1	863
09:08:46	44.25	44.30	44.30	0	2	862
09:08:46	44.25	44.30	44.30	0	1	860
09:08:43	44.25	44.30	44.30	0	5	859
09:08:43	44.25	44.30	44.30	0	5	854
09:08:43	44.25	44.30	44.30	0	1	849
09:08:32	44.20	44.25	44.25	-0.05	8	848
09:08:30	44.20	44.25	44.25	-0.05	1	840
09:08:26	44.20	44.25	44.20	-0.10	1	839
09:08:21	44.10	44.20	44.20	-0.10	4	838
09:08:12	44.15	44.20	44.20	-0.10	3	834
09:08:11	44.05	44.15	44.15	-0.15	5	831
09:08:11	44.00	44.10	44.10	-0.20	31	826
09:08:11	44.00	44.10	44.10	-0.20	5	795
09:08:11	44.00	44.10	44.10	-0.20	1	790
09:08:11	44.00	44.05	44.05	-0.25	1	789
09:08:11	44.05	44.10	44.05	-0.25	1	788
09:08:11	44.00	44.05	44.05	-0.25	19	787
09:08:11	43.95	44.00	44.00	-0.30	5	768
09:08:11	43.95	44.00	44.00	-0.30	3	763
09:08:11	43.95	44.00	44.00	-0.30	1	760
09:08:11	43.95	44.00	44.00	-0.30	5	759
09:08:10	43.95	44.00	44.00	-0.30	26	754
09:08:08	43.95	44.00	43.95	-0.35	2	728
09:08:02	43.90	43.95	43.95	-0.35	1	726
09:07:58	43.90	43.95	43.95	-0.35	3	725
09:07:52	43.90	43.95	43.95	-0.35	1	722
09:07:43	43.90	43.95	43.95	-0.35	3	721
09:07:37	43.90	43.95	43.95	-0.35	1	718
09:07:27	43.90	43.95	43.90	-0.40	1	717
09:07:27	43.90	43.95	43.95	-0.35	1	716
09:07:23	43.90	43.95	43.90	-0.40	3	715
09:07:23	43.90	43.95	43.95	-0.35	1	712
09:07:13	43.90	43.95	43.90	-0.40	1	711
09:07:11	43.90	43.95	43.95	-0.35	1	710
09:07:11	43.85	43.90	43.90	-0.40	8	709
09:07:08	43.85	43.90	43.85	-0.45	7	701
09:07:04	43.85	43.90	43.90	-0.40	1	694
09:07:02	43.85	43.90	43.85	-0.45	1	693
09:07:02	43.85	43.90	43.90	-0.40	1	692
09:06:52	43.90	44.00	43.90	-0.40	7	691
09:06:41	43.90	44.00	44.00	-0.30	3	684
09:06:37	43.90	44.00	43.90	-0.40	10	681
09:06:36	43.90	44.00	44.00	-0.30	1	671
09:06:33	43.90	44.00	43.90	-0.40	5	670
09:06:30	43.90	44.00	43.90	-0.40	1	665
09:06:29	43.90	43.95	43.95	-0.35	9	664
09:06:15	43.85	43.90	43.90	-0.40	5	655
09:06:08	43.80	43.85	43.85	-0.45	1	650
09:06:08	43.85	43.95	43.85	-0.45	1	649
09:06:08	43.80	43.85	43.85	-0.45	4	648
09:06:08	43.90	43.95	43.90	-0.40	2	644
09:06:08	43.90	43.95	43.90	-0.40	3	642
09:06:07	43.80	43.85	43.85	-0.45	2	639
09:06:05	43.80	43.85	43.85	-0.45	1	637
09:06:00	43.80	43.85	43.85	-0.45	2	636
09:06:00	43.80	43.85	43.85	-0.45	1	634
09:05:59	43.80	43.85	43.85	-0.45	2	633
09:05:57	43.80	43.85	43.85	-0.45	1	631
09:05:55	43.80	43.85	43.85	-0.45	1	630
09:05:54	43.80	43.85	43.85	-0.45	1	629
09:05:54	43.80	43.85	43.85	-0.45	1	628
09:05:53	43.80	43.85	43.85	-0.45	1	627
09:05:47	43.85	43.90	43.85	-0.45	1	626
09:05:41	43.85	43.90	43.85	-0.45	1	625
09:05:41	43.85	43.90	43.85	-0.45	1	624
09:05:41	43.85	43.90	43.85	-0.45	1	623
09:05:41	43.85	43.90	43.85	-0.45	1	622
09:05:41	43.85	43.90	43.85	-0.45	16	621
09:05:39	43.85	43.90	43.90	-0.40	3	605
09:05:37	43.85	43.90	43.90	-0.40	1	602
09:05:33	43.85	43.90	43.90	-0.40	5	601
09:05:32	43.90	43.95	43.90	-0.40	35	596
09:05:32	43.90	43.95	43.95	-0.35	1	561
09:05:26	43.90	43.95	43.95	-0.35	1	560
09:05:26	43.90	43.95	43.90	-0.40	2	559
09:05:25	43.90	43.95	43.90	-0.40	1	557
09:05:24	43.90	43.95	43.90	-0.40	4	556
09:05:12	43.90	43.95	43.90	-0.40	1	552
09:05:07	43.90	43.95	43.95	-0.35	10	551
09:05:00	43.90	43.95	43.90	-0.40	3	541
09:04:59	43.90	43.95	43.90	-0.40	2	538
09:04:56	43.90	43.95	43.95	-0.35	1	536
09:04:41	43.90	43.95	43.95	-0.35	1	535
09:04:37	43.90	43.95	43.90	-0.40	1	534
09:04:29	43.85	43.90	43.90	-0.40	2	533
09:04:28	43.85	43.90	43.90	-0.40	1	531
09:04:26	43.85	43.90	43.90	-0.40	3	530
09:04:21	43.85	43.90	43.90	-0.40	2	527
09:04:20	43.85	43.90	43.90	-0.40	1	525
09:04:19	43.85	43.90	43.90	-0.40	1	524
09:04:15	43.85	43.90	43.85	-0.45	1	523
09:04:05	43.85	43.90	43.85	-0.45	1	522
09:04:02	43.85	43.90	43.85	-0.45	1	521
09:03:58	43.85	43.90	43.90	-0.40	4	520
09:03:50	43.90	43.95	43.85	-0.45	4	516
09:03:50	43.90	43.95	43.90	-0.40	1	512
09:03:49	43.85	43.90	43.90	-0.40	12	511
09:03:49	43.80	43.85	43.85	-0.45	13	499
09:03:45	43.80	43.85	43.80	-0.50	1	486
09:03:44	43.80	43.85	43.80	-0.50	4	485
09:03:40	43.80	43.85	43.80	-0.50	1	481
09:03:34	43.80	43.85	43.80	-0.50	5	480
09:03:33	43.80	43.85	43.80	-0.50	3	475
09:03:27	43.80	43.90	43.80	-0.50	1	472
09:03:24	43.85	43.90	43.80	-0.50	18	471
09:03:24	43.85	43.90	43.85	-0.45	12	453
09:03:21	43.85	43.90	43.90	-0.40	2	441
09:03:20	43.85	43.90	43.85	-0.45	2	439
09:03:18	43.85	43.90	43.85	-0.45	1	437
09:03:18	43.85	43.90	43.85	-0.45	1	436
09:03:17	43.90	43.95	43.90	-0.40	4	435
09:03:17	43.90	43.95	43.90	-0.40	1	431
09:03:16	43.90	43.95	43.90	-0.40	1	430
09:03:13	43.90	43.95	43.90	-0.40	3	429
09:02:57	43.90	44.00	43.90	-0.40	6	426
09:02:57	43.95	44.05	43.95	-0.35	26	420
09:02:49	44.00	44.05	44.00	-0.30	1	394
09:02:49	44.00	44.05	44.00	-0.30	4	393
09:02:47	44.00	44.05	44.00	-0.30	1	389
09:02:46	44.00	44.05	44.05	-0.25	1	388
09:02:44	44.00	44.05	44.00	-0.30	1	387
09:02:40	44.00	44.05	44.00	-0.30	7	386
09:02:37	44.00	44.05	44.00	-0.30	1	379
09:02:35	44.00	44.05	44.00	-0.30	1	378
09:02:34	44.00	44.05	44.00	-0.30	5	377
09:02:26	44.00	44.05	44.00	-0.30	1	372
09:02:25	44.00	44.05	44.05	-0.25	1	371
09:02:23	44.00	44.05	44.00	-0.30	1	370
09:02:22	44.00	44.05	44.00	-0.30	1	369
09:02:20	44.00	44.05	44.05	-0.25	2	368
09:02:19	44.00	44.05	44.05	-0.25	4	366
09:02:18	44.00	44.05	44.00	-0.30	1	362
09:02:18	44.00	44.05	44.00	-0.30	1	361
09:02:18	44.00	44.05	44.00	-0.30	3	360
09:02:18	44.00	44.05	44.00	-0.30	27	357
09:02:18	44.00	44.05	44.00	-0.30	1	330
09:02:16	44.00	44.05	44.05	-0.25	5	329
09:02:15	44.00	44.05	44.00	-0.30	1	324
09:02:15	44.00	44.05	44.05	-0.25	1	323
09:02:13	44.00	44.05	44.05	-0.25	1	322
09:02:12	44.00	44.05	44.05	-0.25	3	321
09:02:12	44.00	44.05	44.00	-0.30	3	318
09:02:03	44.00	44.05	44.05	-0.25	1	315
09:02:03	44.00	44.05	44.00	-0.30	15	314
09:02:00	44.05	44.10	44.05	-0.25	3	299
09:01:58	44.05	44.10	44.05	-0.25	2	296
09:01:51	44.05	44.10	44.05	-0.25	1	294
09:01:48	44.05	44.10	44.05	-0.25	6	293
09:01:44	44.05	44.10	44.05	-0.25	1	287
09:01:43	44.05	44.10	44.05	-0.25	1	286
09:01:30	44.05	44.10	44.05	-0.25	1	285
09:01:29	44.00	44.10	44.00	-0.30	2	284
09:01:24	44.00	44.10	44.00	-0.30	1	282
09:01:18	43.95	44.00	44.00	-0.30	1	281
09:01:17	43.95	44.00	44.00	-0.30	1	280
09:01:14	43.95	44.05	44.05	-0.25	1	279
09:01:13	43.95	44.00	44.00	-0.30	1	278
09:01:13	43.95	44.05	44.05	-0.25	1	277
09:01:11	43.95	44.05	44.05	-0.25	6	276
09:01:10	44.00	44.05	44.00	-0.30	1	270
09:01:09	43.95	44.05	44.05	-0.25	5	269
09:01:06	43.95	44.05	44.05	-0.25	3	264
09:01:03	44.00	44.05	44.00	-0.30	1	261
09:01:03	44.00	44.05	44.00	-0.30	4	260
09:01:03	44.00	44.05	44.00	-0.30	1	256
09:01:02	44.00	44.05	44.00	-0.30	3	255
09:01:02	44.00	44.05	44.00	-0.30	1	252
09:01:00	44.05	44.10	44.05	-0.25	5	251
09:01:00	44.00	44.10	44.00	-0.30	2	246
09:00:55	43.95	44.00	44.00	-0.30	1	244
09:00:54	43.95	44.00	44.00	-0.30	1	243
09:00:53	43.95	44.00	44.00	-0.30	1	242
09:00:44	44.00	44.05	44.00	-0.30	1	241
09:00:43	43.95	44.05	44.10	-0.20	4	240
09:00:43	43.95	44.05	44.05	-0.25	1	236
09:00:40	43.95	44.05	43.95	-0.35	1	235
09:00:38	44.00	44.10	44.00	-0.30	5	234
09:00:38	44.00	44.10	44.00	-0.30	5	229
09:00:29	44.00	44.10	43.95	-0.35	1	224
09:00:29	44.00	44.10	44.00	-0.30	1	223
09:00:20	43.95	44.10	43.95	-0.35	1	222
09:00:15	43.90	43.95	43.95	-0.35	1	221
09:00:15	43.95	44.05	43.95	-0.35	2	220
09:00:14	43.95	44.10	43.95	-0.35	1	218
09:00:10	44.00	44.10	43.95	-0.35	25	217
09:00:10	44.00	44.10	44.00	-0.30	5	192
09:00:10	44.00	44.10	44.00	-0.30	1	187
09:00:10	44.00	44.10	44.00	-0.30	1	186
09:00:10	--	--	44.00	-0.30	185	185

　

其他人也逛...

Apple iPhone 17 Pro Max (256G)

MyCard 5000點虛擬點數卡

Apple iPhone 17 Pro Max (256G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值50, 000元

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

GARMIN VENU 3 GPS 智慧腕錶

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Transcend 創見 ESD310C USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310C)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

MyCard 3000點虛擬點數卡

Apple iPhone 17 Pro (256G)

RainCity 開車必備反向傘收傘免淋濕超輕10骨防風安全反光帶自動摺疊雨傘防潑水布車用晴雨折疊傘

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

麥當勞大麥克好禮即享券

聯電ADR8日上漲0.03美元漲幅0.3...

立院三讀長照扣除額增至18萬元 ...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧宏碁11月營收年增8.1% 桌機與電...
‧建通11月營收衝逾3年新高端子...
‧【歐股盤後】互有漲跌☆

加密貨幣

比特幣BTC	90235.37	-189.22	-0.21%
以太幣ETH	3106.46	45.45	1.48%
瑞波幣XRP	2.07	0.03	1.30%
比特幣現金BCH	576.05	-22.64	-3.78%
萊特幣LTC	83.72	2.30	2.82%
卡達幣ADA	0.430217	0.01	3.21%
波場幣TRX	0.280914	-0.01	-2.09%
恆星幣XLM	0.239494	0.00	1.03%

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。