最新搶發台幣穩定幣？專家：爭話語權鞏固台灣產業競爭力熱門今彩539第114301期頭獎槓龜

更新報價

鈞　寶 (6155) 電子零組件業上市

41.45 ▼-1.55 -3.60% 1.74億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.55	4,170	41.40	41	41.45	8	43.00	43.10	41.00	43.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	41.40	41.45	41.45	-1.55	21	4170
13:30:00	41.40	41.45	41.45	-1.55	229	4149
13:24:57	41.50	41.60	41.60	-1.40	1	3920
13:24:56	41.50	41.55	41.55	-1.45	1	3919
13:24:54	41.45	41.50	41.55	-1.45	7	3918
13:24:54	41.45	41.50	41.50	-1.50	3	3911
13:24:52	41.45	41.50	41.50	-1.50	3	3908
13:24:50	41.45	41.50	41.50	-1.50	1	3905
13:24:48	41.45	41.50	41.45	-1.55	1	3904
13:24:48	41.45	41.50	41.45	-1.55	2	3903
13:24:47	41.45	41.50	41.50	-1.50	1	3901
13:24:38	41.45	41.50	41.45	-1.55	1	3900
13:24:30	41.45	41.50	41.50	-1.50	1	3899
13:24:26	41.45	41.50	41.45	-1.55	1	3898
13:24:26	41.45	41.50	41.50	-1.50	1	3897
13:24:26	41.45	41.50	41.50	-1.50	1	3896
13:24:25	41.45	41.50	41.50	-1.50	1	3895
13:24:23	41.45	41.50	41.45	-1.55	1	3894
13:24:18	41.45	41.50	41.45	-1.55	4	3893
13:24:17	41.45	41.50	41.50	-1.50	1	3889
13:23:55	41.45	41.50	41.45	-1.55	11	3888
13:23:51	41.45	41.50	41.50	-1.50	1	3877
13:23:50	41.45	41.50	41.45	-1.55	1	3876
13:23:42	41.45	41.50	41.50	-1.50	1	3875
13:23:42	41.45	41.50	41.45	-1.55	10	3874
13:23:37	41.45	41.50	41.45	-1.55	5	3864
13:23:18	41.45	41.50	41.45	-1.55	2	3859
13:23:13	41.45	41.50	41.50	-1.50	1	3857
13:23:05	41.45	41.50	41.50	-1.50	1	3856
13:22:56	41.45	41.50	41.45	-1.55	1	3855
13:22:43	41.45	41.50	41.45	-1.55	1	3854
13:22:40	41.45	41.50	41.50	-1.50	1	3853
13:22:36	41.45	41.50	41.50	-1.50	1	3852
13:22:22	41.45	41.50	41.50	-1.50	1	3851
13:22:05	41.45	41.50	41.50	-1.50	1	3850
13:22:03	41.45	41.50	41.45	-1.55	2	3849
13:22:01	41.45	41.50	41.50	-1.50	3	3847
13:21:45	41.45	41.50	41.50	-1.50	1	3844
13:21:41	41.45	41.50	41.45	-1.55	1	3843
13:21:38	41.40	41.50	41.50	-1.50	3	3842
13:21:36	41.40	41.50	41.50	-1.50	1	3839
13:21:26	41.40	41.45	41.45	-1.55	1	3838
13:21:22	41.40	41.50	41.40	-1.60	1	3837
13:21:07	41.40	41.50	41.50	-1.50	2	3836
13:21:07	41.40	41.50	41.50	-1.50	2	3834
13:20:27	41.40	41.50	41.40	-1.60	1	3832
13:20:09	41.40	41.45	41.45	-1.55	1	3831
13:20:09	41.40	41.45	41.45	-1.55	2	3830
13:20:03	41.40	41.45	41.40	-1.60	10	3828
13:19:39	41.40	41.45	41.45	-1.55	2	3818
13:19:03	41.35	41.45	41.45	-1.55	3	3816
13:19:03	41.35	41.40	41.40	-1.60	6	3813
13:18:43	41.35	41.40	41.40	-1.60	1	3807
13:18:32	41.35	41.40	41.40	-1.60	1	3806
13:18:29	41.40	41.45	41.40	-1.60	7	3805
13:18:24	41.40	41.45	41.40	-1.60	2	3798
13:18:12	41.40	41.45	41.40	-1.60	1	3796
13:17:53	41.40	41.45	41.45	-1.55	1	3795
13:17:44	41.35	41.40	41.40	-1.60	1	3794
13:17:42	41.40	41.45	41.40	-1.60	4	3793
13:17:30	41.40	41.45	41.45	-1.55	1	3789
13:17:09	41.35	41.40	41.40	-1.60	1	3788
13:17:07	41.35	41.40	41.40	-1.60	1	3787
13:17:04	41.35	41.40	41.35	-1.65	1	3786
13:16:40	41.35	41.45	41.45	-1.55	1	3785
13:16:39	41.35	41.40	41.40	-1.60	1	3784
13:16:37	41.35	41.40	41.35	-1.65	2	3783
13:16:30	41.35	41.40	41.40	-1.60	1	3781
13:16:26	41.35	41.40	41.40	-1.60	1	3780
13:16:23	41.35	41.40	41.35	-1.65	10	3779
13:16:12	41.35	41.40	41.40	-1.60	1	3769
13:16:10	41.40	41.45	41.40	-1.60	1	3768
13:16:03	41.35	41.40	41.40	-1.60	5	3767
13:16:03	41.35	41.40	41.40	-1.60	2	3762
13:15:57	41.35	41.40	41.40	-1.60	1	3760
13:15:43	41.35	41.40	41.40	-1.60	1	3759
13:15:42	41.35	41.40	41.40	-1.60	2	3758
13:15:42	41.35	41.40	41.40	-1.60	2	3756
13:15:39	41.35	41.40	41.35	-1.65	1	3754
13:15:35	41.35	41.40	41.40	-1.60	1	3753
13:15:33	41.35	41.40	41.35	-1.65	1	3752
13:15:32	41.35	41.40	41.40	-1.60	1	3751
13:15:30	41.35	41.40	41.40	-1.60	1	3750
13:15:28	41.35	41.40	41.40	-1.60	1	3749
13:15:11	41.40	41.45	41.40	-1.60	2	3748
13:14:31	41.35	41.40	41.40	-1.60	1	3746
13:14:30	41.35	41.40	41.40	-1.60	1	3745
13:14:28	41.35	41.40	41.40	-1.60	2	3744
13:14:27	41.35	41.40	41.35	-1.65	1	3742
13:14:02	41.35	41.45	41.45	-1.55	1	3741
13:13:55	41.35	41.45	41.45	-1.55	1	3740
13:13:51	41.40	41.45	41.40	-1.60	1	3739
13:13:51	41.40	41.45	41.40	-1.60	5	3738
13:13:33	41.40	41.45	41.40	-1.60	2	3733
13:13:08	41.40	41.45	41.40	-1.60	4	3731
13:12:56	41.40	41.45	41.40	-1.60	3	3727
13:12:46	41.40	41.45	41.45	-1.55	1	3724
13:12:29	41.45	41.50	41.45	-1.55	2	3723
13:12:16	41.45	41.50	41.45	-1.55	1	3721
13:12:00	41.40	41.45	41.45	-1.55	1	3720
13:11:57	41.40	41.45	41.45	-1.55	1	3719
13:11:44	41.40	41.45	41.45	-1.55	3	3718
13:11:17	41.40	41.45	41.45	-1.55	2	3715
13:11:14	41.40	41.45	41.40	-1.60	5	3713
13:10:13	41.40	41.45	41.40	-1.60	5	3708
13:10:03	41.40	41.45	41.40	-1.60	1	3703
13:09:57	41.40	41.45	41.40	-1.60	1	3702
13:09:49	41.35	41.40	41.40	-1.60	3	3701
13:09:45	41.35	41.40	41.35	-1.65	1	3698
13:09:43	41.35	41.40	41.40	-1.60	1	3697
13:09:38	41.35	41.40	41.40	-1.60	1	3696
13:08:32	41.40	41.50	41.40	-1.60	1	3695
13:08:12	41.40	41.50	41.40	-1.60	5	3694
13:07:09	41.40	41.50	41.50	-1.50	1	3689
13:06:58	41.40	41.50	41.40	-1.60	3	3688
13:06:52	41.45	41.50	41.45	-1.55	5	3685
13:06:42	41.50	41.55	41.50	-1.50	1	3680
13:06:01	41.50	41.55	41.50	-1.50	1	3679
13:05:22	41.50	41.55	41.50	-1.50	5	3678
13:05:12	41.60	41.70	41.60	-1.40	1	3673
13:05:12	41.60	41.65	41.65	-1.35	1	3672
13:05:12	41.60	41.65	41.65	-1.35	5	3671
13:05:12	41.45	41.55	41.60	-1.40	7	3666
13:05:12	41.45	41.55	41.55	-1.45	1	3659
13:05:12	41.55	41.60	41.45	-1.55	9	3658
13:05:12	41.55	41.60	41.50	-1.50	13	3649
13:05:12	41.55	41.60	41.55	-1.45	8	3636
13:04:56	41.55	41.60	41.60	-1.40	9	3628
13:04:50	41.55	41.60	41.55	-1.45	4	3619
13:04:46	41.55	41.60	41.60	-1.40	1	3615
13:04:35	41.55	41.60	41.60	-1.40	1	3614
13:04:32	41.55	41.60	41.60	-1.40	1	3613
13:03:52	41.50	41.60	41.60	-1.40	1	3612
13:03:50	41.55	41.60	41.55	-1.45	4	3611
13:03:50	41.55	41.60	41.55	-1.45	5	3607
13:03:38	41.55	41.60	41.55	-1.45	1	3602
13:03:32	41.55	41.60	41.60	-1.40	1	3601
13:03:30	41.55	41.60	41.55	-1.45	1	3600
13:03:21	41.55	41.60	41.60	-1.40	1	3599
13:03:16	41.55	41.60	41.60	-1.40	1	3598
13:03:10	41.55	41.60	41.60	-1.40	1	3597
13:02:52	41.55	41.60	41.60	-1.40	1	3596
13:02:18	41.55	41.60	41.60	-1.40	1	3595
13:01:57	41.55	41.60	41.60	-1.40	1	3594
13:01:28	41.55	41.60	41.60	-1.40	1	3593
13:01:19	41.55	41.60	41.60	-1.40	1	3592
13:00:52	41.50	41.65	41.65	-1.35	1	3591
13:00:47	41.65	41.70	41.65	-1.35	3	3590
13:00:47	41.65	41.70	41.65	-1.35	1	3587
13:00:41	41.65	41.70	41.65	-1.35	1	3586
13:00:39	41.65	41.70	41.65	-1.35	4	3585
13:00:25	41.60	41.65	41.65	-1.35	2	3581
13:00:16	41.60	41.65	41.65	-1.35	1	3579
13:00:12	41.60	41.65	41.65	-1.35	1	3578
13:00:06	41.55	41.60	41.60	-1.40	3	3577
12:58:41	41.45	41.50	41.50	-1.50	5	3574
12:58:41	41.45	41.50	41.50	-1.50	1	3569
12:58:40	41.45	41.50	41.50	-1.50	2	3568
12:58:38	41.45	41.50	41.50	-1.50	1	3566
12:58:32	41.45	41.50	41.50	-1.50	3	3565
12:58:30	41.45	41.50	41.50	-1.50	1	3562
12:58:03	41.45	41.50	41.50	-1.50	2	3561
12:57:59	41.45	41.50	41.50	-1.50	2	3559
12:57:58	41.45	41.50	41.50	-1.50	1	3557
12:57:32	41.45	41.50	41.50	-1.50	1	3556
12:57:31	41.45	41.50	41.50	-1.50	1	3555
12:57:19	41.45	41.50	41.50	-1.50	2	3554
12:57:19	41.45	41.50	41.50	-1.50	10	3552
12:56:59	41.40	41.45	41.45	-1.55	3	3542
12:56:57	41.40	41.45	41.40	-1.60	2	3539
12:56:41	41.40	41.45	41.40	-1.60	1	3537
12:56:24	41.40	41.45	41.40	-1.60	1	3536
12:56:05	41.30	41.35	41.35	-1.65	5	3535
12:55:49	41.30	41.35	41.30	-1.70	4	3530
12:54:22	41.30	41.35	41.30	-1.70	1	3526
12:53:49	41.25	41.30	41.30	-1.70	5	3525
12:53:44	41.25	41.30	41.30	-1.70	8	3520
12:53:07	41.30	41.35	41.30	-1.70	1	3512
12:53:01	41.30	41.35	41.35	-1.65	2	3511
12:53:00	41.30	41.35	41.30	-1.70	1	3509
12:52:39	41.35	41.40	41.35	-1.65	1	3508
12:52:11	41.35	41.40	41.35	-1.65	1	3507
12:51:10	41.40	41.45	41.40	-1.60	3	3506
12:50:29	41.45	41.50	41.45	-1.55	3	3503
12:50:29	41.45	41.50	41.45	-1.55	4	3500
12:50:29	41.45	41.50	41.45	-1.55	4	3496
12:50:05	41.45	41.50	41.45	-1.55	3	3492
12:48:10	41.45	41.50	41.50	-1.50	1	3489
12:47:48	41.45	41.50	41.50	-1.50	4	3488
12:47:15	41.40	41.45	41.45	-1.55	1	3484
12:47:08	41.45	41.50	41.45	-1.55	1	3483
12:47:05	41.45	41.50	41.50	-1.50	1	3482
12:46:35	41.40	41.50	41.50	-1.50	1	3481
12:46:33	41.45	41.50	41.45	-1.55	3	3480
12:46:32	41.45	41.50	41.50	-1.50	1	3477
12:46:23	41.45	41.50	41.50	-1.50	1	3476
12:46:02	41.45	41.50	41.50	-1.50	1	3475
12:45:48	41.40	41.45	41.45	-1.55	1	3474
12:45:27	41.40	41.45	41.45	-1.55	2	3473
12:44:44	41.45	41.50	41.45	-1.55	3	3471
12:44:35	41.40	41.45	41.45	-1.55	4	3468
12:44:33	41.40	41.45	41.45	-1.55	6	3464
12:44:06	41.40	41.45	41.45	-1.55	2	3458
12:44:03	41.40	41.45	41.45	-1.55	1	3456
12:43:47	41.35	41.40	41.40	-1.60	6	3455
12:43:30	41.30	41.35	41.35	-1.65	1	3449
12:43:00	41.30	41.35	41.35	-1.65	3	3448
12:42:25	41.25	41.35	41.35	-1.65	1	3445
12:42:25	41.25	41.30	41.30	-1.70	2	3444
12:42:25	41.20	41.30	41.30	-1.70	6	3442
12:42:13	41.25	41.30	41.25	-1.75	1	3436
12:41:52	41.25	41.30	41.25	-1.75	2	3435
12:41:41	41.20	41.25	41.25	-1.75	1	3433
12:41:20	41.25	41.30	41.25	-1.75	1	3432
12:41:09	41.25	41.30	41.30	-1.70	1	3431
12:40:25	41.25	41.30	41.25	-1.75	1	3430
12:40:01	41.25	41.30	41.25	-1.75	1	3429
12:40:01	41.25	41.30	41.30	-1.70	1	3428
12:40:00	41.25	41.30	41.25	-1.75	1	3427
12:38:51	41.25	41.30	41.25	-1.75	1	3426
12:38:18	41.25	41.30	41.25	-1.75	1	3425
12:38:05	41.25	41.30	41.30	-1.70	1	3424
12:37:32	41.20	41.25	41.25	-1.75	1	3423
12:37:02	41.20	41.25	41.20	-1.80	1	3422
12:36:45	41.20	41.25	41.20	-1.80	5	3421
12:36:27	41.20	41.25	41.20	-1.80	3	3416
12:36:08	41.20	41.25	41.25	-1.75	1	3413
12:34:49	41.20	41.30	41.30	-1.70	1	3412
12:33:22	41.15	41.30	41.30	-1.70	1	3411
12:33:07	41.30	41.35	41.30	-1.70	1	3410
12:32:50	41.30	41.35	41.30	-1.70	1	3409
12:32:50	41.30	41.35	41.30	-1.70	1	3408
12:32:50	41.20	41.35	41.20	-1.80	1	3407
12:31:56	41.20	41.30	41.30	-1.70	1	3406
12:31:28	41.20	41.30	41.30	-1.70	1	3405
12:31:16	41.20	41.30	41.20	-1.80	2	3404
12:31:03	41.20	41.30	41.30	-1.70	1	3402
12:31:01	41.15	41.20	41.20	-1.80	6	3401
12:30:45	41.15	41.20	41.20	-1.80	3	3395
12:30:45	41.15	41.20	41.20	-1.80	1	3392
12:30:39	41.15	41.20	41.20	-1.80	1	3391
12:30:39	41.15	41.20	41.20	-1.80	9	3390
12:30:39	41.15	41.20	41.20	-1.80	1	3381
12:29:42	41.10	41.15	41.15	-1.85	2	3380
12:28:54	41.10	41.15	41.15	-1.85	1	3378
12:28:33	41.10	41.15	41.10	-1.90	1	3377
12:27:49	41.15	41.20	41.15	-1.85	1	3376
12:27:34	41.15	41.20	41.15	-1.85	5	3375
12:26:52	41.15	41.20	41.15	-1.85	1	3370
12:25:53	41.15	41.20	41.20	-1.80	1	3369
12:25:01	41.15	41.20	41.15	-1.85	1	3368
12:25:00	41.15	41.20	41.20	-1.80	7	3367
12:24:57	41.15	41.20	41.15	-1.85	1	3360
12:24:47	41.15	41.20	41.15	-1.85	1	3359
12:24:36	41.15	41.20	41.15	-1.85	1	3358
12:24:00	41.15	41.20	41.15	-1.85	1	3357
12:23:37	41.15	41.20	41.15	-1.85	1	3356
12:22:38	41.15	41.20	41.15	-1.85	1	3355
12:22:09	41.15	41.20	41.20	-1.80	1	3354
12:21:48	41.15	41.20	41.20	-1.80	1	3353
12:21:00	41.10	41.20	41.20	-1.80	1	3352
12:20:54	41.10	41.20	41.20	-1.80	1	3351
12:20:25	41.15	41.20	41.20	-1.80	1	3350
12:19:50	41.15	41.20	41.20	-1.80	1	3349
12:19:37	41.10	41.20	41.20	-1.80	1	3348
12:19:26	41.10	41.20	41.20	-1.80	1	3347
12:19:04	41.05	41.15	41.15	-1.85	1	3346
12:19:04	41.00	41.15	41.15	-1.85	1	3345
12:19:04	41.00	41.15	41.15	-1.85	2	3344
12:18:52	41.05	41.15	41.05	-1.95	4	3342
12:18:36	41.00	41.05	41.05	-1.95	39	3338
12:18:36	41.00	41.05	41.05	-1.95	3	3299
12:18:19	41.00	41.05	41.05	-1.95	1	3296
12:18:07	41.00	41.05	41.05	-1.95	3	3295
12:18:02	41.00	41.05	41.05	-1.95	1	3292
12:18:02	41.05	41.15	41.05	-1.95	2	3291
12:17:34	41.00	41.05	41.05	-1.95	1	3289
12:17:34	41.05	41.15	41.05	-1.95	1	3288
12:17:26	41.05	41.15	41.05	-1.95	1	3287
12:17:15	40.95	41.10	41.15	-1.85	2	3286
12:17:15	40.95	41.10	41.10	-1.90	2	3284
12:17:14	40.95	41.10	41.10	-1.90	2	3282
12:17:14	41.00	41.10	41.00	-2.00	1	3280
12:17:08	41.00	41.10	41.00	-2.00	3	3279
12:16:59	41.00	41.10	41.00	-2.00	1	3276
12:16:49	41.00	41.10	41.00	-2.00	1	3275
12:16:32	41.00	41.10	41.00	-2.00	5	3274
12:16:12	40.95	41.00	41.00	-2.00	1	3269
12:15:58	40.95	41.00	41.00	-2.00	3	3268
12:15:58	41.00	41.15	41.00	-2.00	2	3265
12:15:54	41.00	41.15	41.00	-2.00	1	3263
12:15:45	41.00	41.15	41.00	-2.00	1	3262
12:15:44	41.00	41.15	41.00	-2.00	6	3261
12:15:37	41.00	41.15	41.00	-2.00	35	3255
12:15:34	41.00	41.15	41.00	-2.00	5	3220
12:15:30	41.00	41.15	41.00	-2.00	1	3215
12:15:25	41.05	41.15	41.05	-1.95	2	3214
12:15:04	41.05	41.15	41.05	-1.95	1	3212
12:14:26	41.05	41.15	41.15	-1.85	1	3211
12:13:51	41.00	41.15	41.00	-2.00	10	3210
12:13:30	41.05	41.10	41.10	-1.90	1	3200
12:13:27	41.00	41.15	41.15	-1.85	9	3199
12:13:27	41.00	41.15	41.15	-1.85	1	3190
12:13:23	41.10	41.20	41.00	-2.00	41	3189
12:13:23	41.10	41.20	41.05	-1.95	17	3148
12:13:23	41.10	41.20	41.10	-1.90	2	3131
12:13:14	41.05	41.15	41.15	-1.85	1	3129
12:13:11	41.05	41.10	41.10	-1.90	1	3128
12:13:08	41.05	41.10	41.10	-1.90	1	3127
12:13:05	41.05	41.10	41.05	-1.95	1	3126
12:13:05	41.05	41.10	41.05	-1.95	2	3125
12:12:42	41.05	41.10	41.10	-1.90	5	3123
12:12:23	41.10	41.20	41.10	-1.90	1	3118
12:12:05	41.05	41.10	41.10	-1.90	1	3117
12:11:52	41.05	41.10	41.10	-1.90	5	3116
12:11:47	41.05	41.10	41.10	-1.90	4	3111
12:11:47	41.10	41.20	41.10	-1.90	4	3107
12:11:41	41.10	41.20	41.10	-1.90	1	3103
12:11:26	41.15	41.20	41.10	-1.90	16	3102
12:11:26	41.15	41.20	41.15	-1.85	10	3086
12:10:06	41.15	41.20	41.20	-1.80	2	3076
12:09:37	41.20	41.35	41.20	-1.80	1	3074
12:09:34	41.20	41.35	41.20	-1.80	10	3073
12:08:50	41.15	41.20	41.20	-1.80	4	3063
12:08:42	41.15	41.20	41.20	-1.80	9	3059
12:08:42	41.20	41.35	41.20	-1.80	1	3050
12:08:39	41.15	41.20	41.20	-1.80	5	3049
12:08:38	41.20	41.35	41.20	-1.80	5	3044
12:08:34	41.15	41.20	41.20	-1.80	10	3039
12:08:19	41.20	41.35	41.20	-1.80	10	3029
12:07:03	41.20	41.25	41.25	-1.75	1	3019
12:06:46	41.20	41.25	41.25	-1.75	7	3018
12:06:46	41.25	41.35	41.25	-1.75	3	3011
12:06:22	41.20	41.25	41.25	-1.75	1	3008
12:06:20	41.20	41.35	41.20	-1.80	3	3007
12:06:17	41.15	41.20	41.20	-1.80	1	3004
12:06:17	41.15	41.20	41.20	-1.80	1	3003
12:06:17	41.20	41.30	41.20	-1.80	4	3002
12:06:14	41.20	41.30	41.20	-1.80	1	2998
12:06:14	41.15	41.25	41.25	-1.75	11	2997
12:05:55	41.20	41.25	41.20	-1.80	6	2986
12:04:49	41.20	41.25	41.25	-1.75	1	2980
12:04:47	41.25	41.30	41.25	-1.75	1	2979
12:04:45	41.25	41.30	41.25	-1.75	1	2978
12:03:35	41.20	41.25	41.25	-1.75	1	2977
12:03:35	41.20	41.25	41.25	-1.75	1	2976
12:03:21	41.20	41.25	41.25	-1.75	1	2975
12:03:21	41.25	41.30	41.25	-1.75	1	2974
12:03:14	41.25	41.30	41.25	-1.75	1	2973
12:03:08	41.20	41.25	41.25	-1.75	1	2972
12:03:08	41.25	41.30	41.25	-1.75	1	2971
12:02:56	41.20	41.25	41.25	-1.75	1	2970
12:02:56	41.25	41.30	41.25	-1.75	1	2969
12:02:55	41.25	41.30	41.30	-1.70	1	2968
12:02:49	41.25	41.30	41.25	-1.75	2	2967
12:02:41	41.25	41.30	41.25	-1.75	2	2965
12:02:36	41.25	41.30	41.25	-1.75	2	2963
12:02:24	41.25	41.30	41.25	-1.75	2	2961
12:01:37	41.25	41.35	41.25	-1.75	1	2959
12:01:26	41.30	41.35	41.30	-1.70	10	2958
12:00:52	41.35	41.40	41.35	-1.65	1	2948
11:59:29	41.35	41.40	41.35	-1.65	1	2947
11:59:00	41.30	41.35	41.35	-1.65	4	2946
11:59:00	41.35	41.40	41.35	-1.65	4	2942
11:57:24	41.35	41.40	41.35	-1.65	1	2938
11:57:00	41.35	41.40	41.35	-1.65	1	2937
11:56:22	41.35	41.40	41.40	-1.60	1	2936
11:55:22	41.30	41.35	41.35	-1.65	2	2935
11:55:22	41.35	41.40	41.35	-1.65	3	2933
11:55:19	41.35	41.40	41.40	-1.60	1	2930
11:53:22	41.30	41.35	41.35	-1.65	1	2929
11:52:53	41.35	41.40	41.35	-1.65	2	2928
11:51:55	41.30	41.35	41.35	-1.65	5	2926
11:51:44	41.30	41.40	41.30	-1.70	1	2921
11:51:15	41.30	41.40	41.30	-1.70	1	2920
11:51:14	41.30	41.35	41.35	-1.65	1	2919
11:50:39	41.25	41.30	41.30	-1.70	1	2918
11:50:16	41.25	41.40	41.25	-1.75	1	2917
11:50:00	41.20	41.25	41.25	-1.75	1	2916
11:50:00	41.25	41.30	41.25	-1.75	4	2915
11:49:30	41.25	41.30	41.30	-1.70	10	2911
11:49:23	41.25	41.30	41.30	-1.70	1	2901
11:49:12	41.20	41.30	41.30	-1.70	7	2900
11:49:12	41.20	41.30	41.30	-1.70	1	2893
11:49:00	41.20	41.30	41.30	-1.70	2	2892
11:48:51	41.25	41.40	41.20	-1.80	15	2890
11:48:51	41.25	41.40	41.25	-1.75	10	2875
11:48:41	41.25	41.40	41.25	-1.75	1	2865
11:48:39	41.25	41.30	41.30	-1.70	1	2864
11:48:01	41.20	41.25	41.25	-1.75	1	2863
11:47:59	41.25	41.40	41.25	-1.75	6	2862
11:47:33	41.25	41.40	41.25	-1.75	1	2856
11:47:09	41.30	41.45	41.20	-1.80	10	2855
11:47:09	41.30	41.45	41.25	-1.75	5	2845
11:47:09	41.30	41.45	41.30	-1.70	10	2840
11:46:55	41.35	41.45	41.35	-1.65	4	2830
11:46:51	41.35	41.45	41.35	-1.65	5	2826
11:46:51	41.35	41.45	41.35	-1.65	1	2821
11:46:27	41.35	41.45	41.35	-1.65	3	2820
11:46:11	41.35	41.40	41.40	-1.60	1	2817
11:45:32	41.35	41.40	41.40	-1.60	4	2816
11:44:55	41.30	41.35	41.35	-1.65	2	2812
11:44:19	41.30	41.40	41.40	-1.60	11	2810
11:44:12	41.30	41.45	41.30	-1.70	5	2799
11:44:09	41.30	41.45	41.30	-1.70	1	2794
11:44:05	41.30	41.45	41.30	-1.70	1	2793
11:43:54	41.35	41.45	41.35	-1.65	2	2792
11:43:52	41.35	41.40	41.40	-1.60	1	2790
11:43:41	41.40	41.45	41.40	-1.60	7	2789
11:43:01	41.40	41.45	41.40	-1.60	3	2782
11:42:59	41.40	41.45	41.45	-1.55	1	2779
11:42:25	41.45	41.50	41.45	-1.55	1	2778
11:42:17	41.40	41.45	41.45	-1.55	2	2777
11:41:16	41.40	41.45	41.45	-1.55	10	2775
11:40:47	41.45	41.50	41.45	-1.55	1	2765
11:40:41	41.45	41.50	41.45	-1.55	4	2764
11:40:38	41.45	41.50	41.45	-1.55	16	2760
11:39:59	41.45	41.50	41.45	-1.55	1	2744
11:39:44	41.45	41.50	41.50	-1.50	1	2743
11:39:21	41.45	41.50	41.50	-1.50	1	2742
11:39:07	41.45	41.50	41.50	-1.50	1	2741
11:38:56	41.55	41.60	41.50	-1.50	36	2740
11:38:56	41.55	41.60	41.55	-1.45	1	2704
11:38:16	41.50	41.55	41.55	-1.45	1	2703
11:37:55	41.50	41.55	41.55	-1.45	5	2702
11:37:40	41.50	41.55	41.55	-1.45	1	2697
11:37:33	41.50	41.55	41.50	-1.50	3	2696
11:37:30	41.50	41.55	41.50	-1.50	2	2693
11:36:59	41.50	41.55	41.50	-1.50	1	2691
11:36:25	41.50	41.55	41.50	-1.50	1	2690
11:36:04	41.50	41.55	41.50	-1.50	2	2689
11:35:02	41.50	41.55	41.50	-1.50	1	2687
11:34:43	41.50	41.55	41.50	-1.50	1	2686
11:33:21	41.50	41.55	41.50	-1.50	1	2685
11:33:11	41.50	41.55	41.55	-1.45	4	2684
11:32:04	41.50	41.55	41.55	-1.45	1	2680
11:29:28	41.50	41.55	41.55	-1.45	1	2679
11:29:25	41.50	41.55	41.55	-1.45	1	2678
11:29:09	41.50	41.55	41.50	-1.50	2	2677
11:28:56	41.50	41.55	41.50	-1.50	5	2675
11:27:50	41.50	41.55	41.55	-1.45	5	2670
11:26:42	41.50	41.55	41.50	-1.50	1	2665
11:26:23	41.50	41.55	41.50	-1.50	3	2664
11:25:52	41.50	41.55	41.55	-1.45	1	2661
11:25:38	41.50	41.55	41.50	-1.50	6	2660
11:24:15	41.50	41.55	41.50	-1.50	2	2654
11:23:45	41.50	41.55	41.50	-1.50	5	2652
11:23:40	41.50	41.55	41.55	-1.45	1	2647
11:22:56	41.50	41.55	41.55	-1.45	4	2646
11:22:52	41.50	41.55	41.50	-1.50	3	2642
11:22:38	41.50	41.55	41.55	-1.45	2	2639
11:22:13	41.50	41.55	41.50	-1.50	5	2637
11:21:21	41.50	41.55	41.55	-1.45	1	2632
11:21:15	41.50	41.55	41.55	-1.45	1	2631
11:20:36	41.50	41.55	41.55	-1.45	1	2630
11:20:36	41.50	41.55	41.55	-1.45	2	2629
11:20:27	41.55	41.60	41.55	-1.45	1	2627
11:20:18	41.55	41.60	41.55	-1.45	1	2626
11:20:17	41.55	41.60	41.55	-1.45	3	2625
11:19:44	41.50	41.60	41.50	-1.50	8	2622
11:19:38	41.50	41.60	41.50	-1.50	1	2614
11:19:29	41.50	41.60	41.50	-1.50	1	2613
11:19:26	41.50	41.60	41.50	-1.50	2	2612
11:19:19	41.55	41.60	41.50	-1.50	3	2610
11:19:19	41.55	41.60	41.55	-1.45	1	2607
11:19:19	41.55	41.60	41.55	-1.45	4	2606
11:19:10	41.55	41.60	41.55	-1.45	1	2602
11:19:07	41.55	41.60	41.55	-1.45	1	2601
11:18:57	41.55	41.60	41.55	-1.45	1	2600
11:18:53	41.55	41.60	41.55	-1.45	1	2599
11:18:19	41.55	41.65	41.55	-1.45	1	2598
11:18:14	41.55	41.65	41.55	-1.45	20	2597
11:18:03	41.55	41.65	41.65	-1.35	2	2577
11:18:01	41.60	41.65	41.60	-1.40	7	2575
11:18:01	41.60	41.65	41.60	-1.40	2	2568
11:17:30	41.60	41.65	41.60	-1.40	1	2566
11:17:26	41.60	41.65	41.60	-1.40	2	2565
11:15:43	41.60	41.75	41.60	-1.40	1	2563
11:15:19	41.60	41.75	41.60	-1.40	5	2562
11:15:01	41.60	41.70	41.70	-1.30	3	2557
11:14:44	41.60	41.70	41.60	-1.40	2	2554
11:14:38	41.60	41.65	41.65	-1.35	8	2552
11:14:38	41.60	41.65	41.60	-1.40	3	2544
11:14:25	41.60	41.65	41.60	-1.40	20	2541
11:14:14	41.60	41.65	41.60	-1.40	1	2521
11:13:13	41.60	41.65	41.60	-1.40	4	2520
11:12:22	41.60	41.65	41.60	-1.40	1	2516
11:11:58	41.60	41.65	41.60	-1.40	3	2515
11:11:04	41.60	41.70	41.60	-1.40	3	2512
11:10:42	41.60	41.70	41.60	-1.40	2	2509
11:10:32	41.60	41.70	41.60	-1.40	1	2507
11:10:06	41.60	41.70	41.60	-1.40	1	2506
11:09:59	41.65	41.70	41.65	-1.35	1	2505
11:09:52	41.60	41.65	41.65	-1.35	1	2504
11:09:39	41.65	41.70	41.65	-1.35	6	2503
11:09:18	41.65	41.70	41.65	-1.35	3	2497
11:09:03	41.60	41.65	41.65	-1.35	1	2494
11:08:44	41.65	41.70	41.65	-1.35	1	2493
11:07:52	41.60	41.70	41.60	-1.40	1	2492
11:07:39	41.60	41.70	41.60	-1.40	1	2491
11:07:25	41.65	41.70	41.65	-1.35	10	2490
11:06:49	41.70	41.75	41.70	-1.30	1	2480
11:05:09	41.65	41.75	41.65	-1.35	5	2479
11:04:13	41.65	41.70	41.70	-1.30	1	2474
11:04:13	41.65	41.70	41.70	-1.30	1	2473
11:03:59	41.65	41.70	41.70	-1.30	5	2472
11:03:13	41.70	41.75	41.70	-1.30	1	2467
11:02:30	41.70	41.75	41.70	-1.30	1	2466
11:01:25	41.60	41.65	41.65	-1.35	12	2465
11:01:18	41.65	41.70	41.60	-1.40	2	2453
11:01:18	41.65	41.70	41.65	-1.35	6	2451
11:01:02	41.65	41.70	41.65	-1.35	5	2445
11:01:02	41.65	41.70	41.65	-1.35	10	2440
11:00:55	41.65	41.70	41.70	-1.30	1	2430
11:00:52	41.65	41.70	41.70	-1.30	1	2429
11:00:29	41.70	41.75	41.70	-1.30	5	2428
10:58:36	41.70	41.80	41.70	-1.30	1	2423
10:58:08	41.70	41.80	41.70	-1.30	1	2422
10:57:57	41.70	41.75	41.70	-1.30	1	2421
10:57:33	41.75	41.80	41.75	-1.25	2	2420
10:56:24	41.75	41.80	41.75	-1.25	1	2418
10:54:59	41.75	41.80	41.70	-1.30	3	2417
10:54:59	41.75	41.80	41.75	-1.25	2	2414
10:52:38	41.80	41.85	41.80	-1.20	1	2412
10:50:45	41.80	41.85	41.80	-1.20	1	2411
10:49:23	41.75	41.80	41.80	-1.20	1	2410
10:49:00	41.75	41.80	41.80	-1.20	1	2409
10:48:43	41.80	41.85	41.80	-1.20	1	2408
10:48:43	41.80	41.85	41.80	-1.20	2	2407
10:48:42	41.80	41.85	41.85	-1.15	1	2405
10:48:20	41.80	41.85	41.85	-1.15	2	2404
10:47:16	41.80	41.85	41.85	-1.15	1	2402
10:45:56	41.80	41.85	41.80	-1.20	1	2401
10:45:46	41.80	41.85	41.80	-1.20	1	2400
10:45:15	41.80	41.85	41.85	-1.15	2	2399
10:45:07	41.80	41.85	41.85	-1.15	1	2397
10:45:05	41.80	41.85	41.85	-1.15	1	2396
10:45:03	41.80	41.85	41.85	-1.15	10	2395
10:45:00	41.80	41.85	41.85	-1.15	1	2385
10:44:57	41.80	41.85	41.85	-1.15	2	2384
10:44:34	41.80	41.85	41.85	-1.15	1	2382
10:44:32	41.80	41.85	41.85	-1.15	1	2381
10:43:44	41.75	41.85	41.85	-1.15	1	2380
10:42:49	41.70	41.75	41.75	-1.25	1	2379
10:42:44	41.70	41.75	41.75	-1.25	1	2378
10:42:33	41.75	41.85	41.75	-1.25	2	2377
10:42:16	41.75	41.85	41.75	-1.25	2	2375
10:42:09	41.75	41.85	41.75	-1.25	2	2373
10:41:50	41.75	41.80	41.80	-1.20	5	2371
10:41:39	41.75	41.80	41.80	-1.20	1	2366
10:41:23	41.75	41.80	41.80	-1.20	1	2365
10:41:01	41.75	41.80	41.80	-1.20	4	2364
10:41:01	41.75	41.80	41.80	-1.20	1	2360
10:40:17	41.70	41.80	41.80	-1.20	1	2359
10:40:13	41.70	41.80	41.80	-1.20	1	2358
10:39:15	41.70	41.75	41.75	-1.25	1	2357
10:39:02	41.65	41.70	41.70	-1.30	1	2356
10:39:00	41.70	41.75	41.70	-1.30	1	2355
10:38:35	41.70	41.75	41.70	-1.30	1	2354
10:38:31	41.70	41.75	41.70	-1.30	1	2353
10:37:37	41.65	41.70	41.70	-1.30	1	2352
10:37:04	41.65	41.75	41.65	-1.35	3	2351
10:36:42	41.65	41.75	41.75	-1.25	1	2348
10:36:31	41.65	41.75	41.65	-1.35	3	2347
10:36:07	41.65	41.70	41.70	-1.30	1	2344
10:35:58	41.65	41.70	41.75	-1.25	2	2343
10:35:58	41.65	41.70	41.70	-1.30	2	2341
10:35:56	41.65	41.70	41.65	-1.35	2	2339
10:35:45	41.65	41.70	41.70	-1.30	1	2337
10:35:38	41.70	41.75	41.70	-1.30	1	2336
10:35:27	41.65	41.70	41.70	-1.30	1	2335
10:34:56	41.65	41.70	41.70	-1.30	1	2334
10:34:45	41.70	41.75	41.70	-1.30	1	2333
10:34:30	41.70	41.75	41.70	-1.30	2	2332
10:34:18	41.65	41.75	41.75	-1.25	3	2330
10:34:14	41.70	41.75	41.70	-1.30	2	2327
10:33:33	41.75	41.80	41.75	-1.25	1	2325
10:32:44	41.65	41.80	41.65	-1.35	1	2324
10:32:40	41.65	41.75	41.75	-1.25	2	2323
10:32:23	41.70	41.75	41.70	-1.30	1	2321
10:31:55	41.70	41.75	41.70	-1.30	1	2320
10:31:04	41.70	41.75	41.70	-1.30	2	2319
10:30:19	41.65	41.70	41.70	-1.30	1	2317
10:30:17	41.65	41.70	41.65	-1.35	1	2316
10:29:59	41.60	41.65	41.65	-1.35	14	2315
10:29:59	41.60	41.65	41.65	-1.35	1	2301
10:29:40	41.60	41.65	41.65	-1.35	1	2300
10:29:33	41.60	41.65	41.65	-1.35	1	2299
10:29:03	41.60	41.65	41.65	-1.35	1	2298
10:28:50	41.60	41.65	41.60	-1.40	1	2297
10:28:50	41.60	41.65	41.65	-1.35	2	2296
10:28:35	41.60	41.65	41.60	-1.40	3	2294
10:28:20	41.60	41.65	41.60	-1.40	5	2291
10:27:59	41.65	41.75	41.65	-1.35	5	2286
10:27:28	41.65	41.70	41.65	-1.35	3	2281
10:27:09	41.70	41.75	41.70	-1.30	1	2278
10:26:43	41.70	41.75	41.70	-1.30	2	2277
10:26:24	41.70	41.75	41.70	-1.30	8	2275
10:25:00	41.70	41.75	41.70	-1.30	1	2267
10:24:57	41.70	41.75	41.70	-1.30	2	2266
10:24:40	41.65	41.75	41.65	-1.35	1	2264
10:24:37	41.70	41.75	41.70	-1.30	1	2263
10:24:30	41.65	41.70	41.70	-1.30	2	2262
10:24:30	41.70	41.75	41.70	-1.30	1	2260
10:24:04	41.65	41.70	41.70	-1.30	1	2259
10:24:04	41.65	41.70	41.70	-1.30	1	2258
10:23:58	41.65	41.70	41.70	-1.30	4	2257
10:23:58	41.65	41.70	41.70	-1.30	1	2253
10:23:30	41.65	41.70	41.70	-1.30	2	2252
10:23:15	41.70	41.80	41.70	-1.30	1	2250
10:23:13	41.70	41.80	41.70	-1.30	4	2249
10:22:03	41.75	41.80	41.70	-1.30	6	2245
10:22:03	41.75	41.80	41.75	-1.25	1	2239
10:22:01	41.75	41.80	41.70	-1.30	3	2238
10:22:01	41.75	41.80	41.75	-1.25	3	2235
10:21:45	41.70	41.75	41.75	-1.25	1	2232
10:21:35	41.70	41.75	41.75	-1.25	1	2231
10:21:22	41.75	41.80	41.75	-1.25	2	2230
10:20:41	41.65	41.70	41.70	-1.30	1	2228
10:20:39	41.65	41.70	41.70	-1.30	1	2227
10:20:32	41.65	41.80	41.65	-1.35	1	2226
10:19:57	41.55	41.60	41.60	-1.40	12	2225
10:19:57	41.55	41.60	41.60	-1.40	2	2213
10:19:57	41.60	41.80	41.60	-1.40	14	2211
10:19:54	41.60	41.80	41.60	-1.40	2	2197
10:19:44	41.70	41.80	41.60	-1.40	3	2195
10:19:44	41.70	41.80	41.65	-1.35	7	2192
10:19:44	41.70	41.80	41.70	-1.30	5	2185
10:19:42	41.70	41.80	41.70	-1.30	2	2180
10:19:03	41.65	41.70	41.70	-1.30	8	2178
10:18:58	41.60	41.65	41.65	-1.35	7	2170
10:18:58	41.65	41.70	41.65	-1.35	10	2163
10:18:46	41.65	41.70	41.70	-1.30	1	2153
10:18:42	41.65	41.70	41.70	-1.30	1	2152
10:18:00	41.65	41.70	41.70	-1.30	2	2151
10:17:49	41.65	41.70	41.70	-1.30	1	2149
10:17:41	41.65	41.70	41.70	-1.30	1	2148
10:17:41	41.70	41.75	41.70	-1.30	1	2147
10:17:35	41.70	41.75	41.70	-1.30	1	2146
10:17:33	41.70	41.75	41.70	-1.30	1	2145
10:17:21	41.75	41.80	41.70	-1.30	6	2144
10:17:21	41.75	41.80	41.75	-1.25	1	2138
10:17:14	41.75	41.80	41.70	-1.30	1	2137
10:17:14	41.75	41.80	41.75	-1.25	1	2136
10:16:53	41.80	41.85	41.80	-1.20	29	2135
10:16:34	41.80	41.85	41.85	-1.15	1	2106
10:16:28	41.80	41.85	41.85	-1.15	1	2105
10:16:27	41.80	41.90	41.80	-1.20	2	2104
10:16:26	41.80	41.85	41.80	-1.20	8	2102
10:16:24	41.80	41.90	41.80	-1.20	2	2094
10:16:24	41.85	41.90	41.85	-1.15	1	2092
10:16:19	41.85	41.90	41.85	-1.15	1	2091
10:16:14	41.85	41.90	41.90	-1.10	1	2090
10:16:14	41.85	41.90	41.85	-1.15	2	2089
10:16:14	41.85	41.90	41.85	-1.15	1	2087
10:16:14	41.85	41.90	41.85	-1.15	1	2086
10:16:14	41.85	41.90	41.85	-1.15	8	2085
10:16:14	41.85	41.90	41.85	-1.15	1	2077
10:16:14	41.85	41.90	41.85	-1.15	4	2076
10:16:14	41.85	41.90	41.85	-1.15	4	2072
10:16:14	41.90	41.95	41.90	-1.10	23	2068
10:16:12	41.90	41.95	41.90	-1.10	1	2045
10:15:56	41.90	41.95	41.90	-1.10	1	2044
10:14:55	41.95	42.00	41.95	-1.05	2	2043
10:14:47	42.00	42.05	42.00	-1.00	1	2041
10:13:58	41.95	42.05	41.95	-1.05	1	2040
10:13:38	42.00	42.05	42.00	-1.00	3	2039
10:13:34	42.00	42.05	42.00	-1.00	1	2036
10:13:09	42.00	42.05	42.00	-1.00	1	2035
10:12:44	42.00	42.05	42.00	-1.00	1	2034
10:11:21	42.00	42.05	42.00	-1.00	1	2033
10:10:32	42.00	42.05	42.00	-1.00	1	2032
10:10:24	42.00	42.05	42.00	-1.00	1	2031
10:10:23	42.00	42.05	42.00	-1.00	1	2030
10:10:08	41.90	42.00	42.00	-1.00	5	2029
10:09:54	41.90	42.00	41.90	-1.10	1	2024
10:09:47	41.90	42.00	41.90	-1.10	1	2023
10:09:16	41.90	42.00	41.90	-1.10	1	2022
10:09:02	41.95	42.00	41.95	-1.05	1	2021
10:08:05	41.90	41.95	41.95	-1.05	1	2020
10:08:00	41.90	41.95	41.95	-1.05	1	2019
10:07:59	41.90	41.95	41.90	-1.10	10	2018
10:07:31	41.90	41.95	41.95	-1.05	1	2008
10:07:25	41.95	42.00	41.95	-1.05	2	2007
10:07:11	41.90	41.95	41.95	-1.05	1	2005
10:06:11	41.90	41.95	41.95	-1.05	1	2004
10:06:09	41.90	41.95	41.90	-1.10	1	2003
10:06:05	41.90	41.95	41.95	-1.05	1	2002
10:06:02	41.90	41.95	41.95	-1.05	1	2001
10:05:56	41.95	42.00	41.95	-1.05	1	2000
10:05:55	41.95	42.00	42.00	-1.00	1	1999
10:05:30	41.95	42.00	41.95	-1.05	5	1998
10:05:30	41.95	42.00	41.95	-1.05	1	1993
10:04:44	41.95	42.00	41.95	-1.05	2	1992
10:04:37	41.90	42.00	41.90	-1.10	3	1990
10:04:22	41.90	42.00	41.90	-1.10	1	1987
10:04:05	41.90	42.00	41.90	-1.10	2	1986
10:03:56	41.95	42.00	41.95	-1.05	1	1984
10:03:55	41.90	42.00	41.90	-1.10	1	1983
10:03:46	41.90	42.00	41.90	-1.10	1	1982
10:03:33	41.95	42.00	41.95	-1.05	5	1981
10:03:12	41.95	42.00	41.95	-1.05	3	1976
10:03:12	41.95	42.00	41.95	-1.05	1	1973
10:03:12	41.95	42.00	41.95	-1.05	3	1972
10:03:12	41.95	42.00	41.95	-1.05	4	1969
10:03:12	41.95	42.00	41.95	-1.05	2	1965
10:03:12	41.95	42.00	41.95	-1.05	1	1963
10:02:51	42.00	42.05	42.00	-1.00	9	1962
10:02:32	42.00	42.05	42.05	-0.95	1	1953
10:02:29	42.00	42.05	42.05	-0.95	1	1952
10:02:26	42.00	42.05	42.05	-0.95	1	1951
10:01:35	41.95	42.05	42.05	-0.95	2	1950
10:01:29	42.00	42.05	42.00	-1.00	2	1948
10:01:29	42.00	42.05	42.00	-1.00	10	1946
10:00:36	42.00	42.05	42.00	-1.00	1	1936
10:00:35	42.00	42.05	42.05	-0.95	1	1935
10:00:10	42.05	42.10	42.05	-0.95	2	1934
10:00:02	42.05	42.10	42.05	-0.95	1	1932
09:59:36	42.00	42.10	42.00	-1.00	5	1931
09:59:15	42.05	42.15	42.05	-0.95	2	1926
09:58:49	42.00	42.15	42.00	-1.00	1	1924
09:58:46	42.00	42.10	42.10	-0.90	3	1923
09:57:40	42.00	42.10	42.00	-1.00	1	1920
09:57:21	42.00	42.10	42.00	-1.00	1	1919
09:57:03	42.00	42.10	42.00	-1.00	1	1918
09:57:01	42.00	42.10	42.00	-1.00	1	1917
09:56:55	41.95	42.00	42.00	-1.00	1	1916
09:56:53	42.00	42.10	42.00	-1.00	9	1915
09:56:01	42.00	42.05	42.00	-1.00	1	1906
09:55:57	42.00	42.05	42.00	-1.00	6	1905
09:55:56	42.00	42.05	42.00	-1.00	1	1899
09:55:52	42.00	42.05	42.00	-1.00	1	1898
09:55:51	42.00	42.05	42.00	-1.00	1	1897
09:55:44	42.00	42.05	42.00	-1.00	10	1896
09:55:41	42.00	42.05	42.00	-1.00	1	1886
09:55:39	42.00	42.05	42.00	-1.00	8	1885
09:55:29	42.00	42.05	42.00	-1.00	1	1877
09:54:57	42.05	42.10	42.00	-1.00	1	1876
09:54:57	42.05	42.10	42.05	-0.95	4	1875
09:54:35	42.05	42.15	42.05	-0.95	1	1871
09:54:19	42.10	42.15	42.10	-0.90	6	1870
09:54:19	42.10	42.15	42.10	-0.90	10	1864
09:54:11	42.10	42.15	42.15	-0.85	1	1854
09:54:09	42.10	42.15	42.15	-0.85	1	1853
09:53:55	42.10	42.15	42.15	-0.85	1	1852
09:53:47	42.15	42.20	42.15	-0.85	7	1851
09:53:40	42.15	42.20	42.20	-0.80	1	1844
09:53:30	42.15	42.20	42.15	-0.85	1	1843
09:53:29	42.15	42.20	42.15	-0.85	1	1842
09:53:16	42.15	42.20	42.15	-0.85	1	1841
09:52:41	42.15	42.20	42.15	-0.85	5	1840
09:52:11	42.15	42.35	42.15	-0.85	12	1835
09:52:07	42.15	42.20	42.20	-0.80	1	1823
09:51:53	42.20	42.40	42.20	-0.80	18	1822
09:51:43	42.25	42.40	42.20	-0.80	3	1804
09:51:43	42.25	42.40	42.25	-0.75	2	1801
09:51:12	42.25	42.40	42.25	-0.75	1	1799
09:51:04	42.20	42.25	42.25	-0.75	1	1798
09:50:57	42.25	42.30	42.25	-0.75	1	1797
09:49:29	42.25	42.35	42.25	-0.75	1	1796
09:49:29	42.25	42.35	42.25	-0.75	1	1795
09:48:59	42.25	42.30	42.30	-0.70	1	1794
09:48:35	42.25	42.40	42.25	-0.75	2	1793
09:48:18	42.30	42.40	42.30	-0.70	1	1791
09:48:07	42.40	42.45	42.40	-0.60	2	1790
09:48:07	42.40	42.45	42.40	-0.60	1	1788
09:48:07	42.25	42.40	42.40	-0.60	7	1787
09:47:59	42.30	42.40	42.30	-0.70	2	1780
09:47:32	42.25	42.30	42.30	-0.70	1	1778
09:46:50	42.25	42.40	42.25	-0.75	1	1777
09:46:35	42.30	42.40	42.25	-0.75	15	1776
09:46:35	42.30	42.40	42.30	-0.70	5	1761
09:46:34	42.35	42.40	42.35	-0.65	1	1756
09:45:23	42.40	42.45	42.40	-0.60	1	1755
09:45:10	42.35	42.45	42.35	-0.65	1	1754
09:45:07	42.35	42.45	42.35	-0.65	3	1753
09:44:55	42.35	42.45	42.35	-0.65	1	1750
09:44:36	42.35	42.45	42.35	-0.65	1	1749
09:43:51	42.35	42.50	42.35	-0.65	1	1748
09:43:43	42.30	42.35	42.35	-0.65	1	1747
09:43:27	42.25	42.45	42.25	-0.75	1	1746
09:43:21	42.25	42.45	42.25	-0.75	1	1745
09:43:17	42.30	42.45	42.25	-0.75	3	1744
09:43:17	42.30	42.45	42.30	-0.70	2	1741
09:42:58	42.30	42.45	42.30	-0.70	1	1739
09:42:49	42.35	42.50	42.30	-0.70	1	1738
09:42:49	42.35	42.50	42.35	-0.65	1	1737
09:41:59	42.25	42.40	42.45	-0.55	5	1736
09:41:59	42.25	42.40	42.40	-0.60	5	1731
09:41:15	42.40	42.55	42.40	-0.60	1	1726
09:40:58	42.50	42.55	42.50	-0.50	1	1725
09:40:38	42.50	42.60	42.50	-0.50	4	1724
09:40:37	42.25	42.35	42.50	-0.50	8	1720
09:40:37	42.25	42.35	42.45	-0.55	5	1712
09:40:37	42.25	42.35	42.40	-0.60	4	1707
09:40:37	42.25	42.35	42.35	-0.65	4	1703
09:40:36	42.30	42.35	42.30	-0.70	1	1699
09:40:36	42.30	42.35	42.30	-0.70	1	1698
09:40:28	42.25	42.35	42.25	-0.75	1	1697
09:40:17	42.25	42.30	42.30	-0.70	2	1696
09:40:16	42.25	42.30	42.25	-0.75	1	1694
09:40:05	42.30	42.35	42.30	-0.70	4	1693
09:40:05	42.30	42.40	42.30	-0.70	3	1689
09:39:54	42.30	42.40	42.30	-0.70	1	1686
09:39:54	42.30	42.40	42.30	-0.70	4	1685
09:39:54	42.35	42.45	42.35	-0.65	6	1681
09:39:53	42.40	42.45	42.40	-0.60	3	1675
09:39:06	42.40	42.45	42.45	-0.55	1	1672
09:38:40	42.40	42.45	42.40	-0.60	1	1671
09:38:38	42.40	42.45	42.45	-0.55	1	1670
09:38:31	42.35	42.45	42.35	-0.65	1	1669
09:38:28	42.35	42.45	42.35	-0.65	1	1668
09:38:22	42.35	42.45	42.35	-0.65	1	1667
09:37:35	42.35	42.45	42.35	-0.65	1	1666
09:37:32	42.35	42.45	42.35	-0.65	5	1665
09:37:30	42.35	42.45	42.35	-0.65	2	1660
09:37:18	42.50	42.60	42.35	-0.65	1	1658
09:37:18	42.50	42.60	42.40	-0.60	5	1657
09:37:18	42.50	42.60	42.45	-0.55	8	1652
09:37:18	42.50	42.60	42.50	-0.50	1	1644
09:37:09	42.50	42.65	42.50	-0.50	1	1643
09:36:57	42.60	42.65	42.60	-0.40	1	1642
09:36:20	42.65	42.70	42.65	-0.35	2	1641
09:36:20	42.65	42.70	42.65	-0.35	4	1639
09:36:01	42.65	42.75	42.65	-0.35	2	1635
09:35:35	42.65	42.75	42.75	-0.25	1	1633
09:35:18	42.60	42.65	42.65	-0.35	1	1632
09:35:05	42.50	42.60	42.60	-0.40	1	1631
09:34:44	42.50	42.60	42.60	-0.40	20	1630
09:34:04	42.60	42.65	42.60	-0.40	1	1610
09:33:57	42.60	42.65	42.60	-0.40	1	1609
09:33:24	42.60	42.70	42.60	-0.40	3	1608
09:33:19	42.65	42.80	42.60	-0.40	27	1605
09:33:19	42.65	42.80	42.65	-0.35	3	1578
09:33:07	42.65	42.80	42.80	-0.20	2	1575
09:32:10	42.50	42.60	42.60	-0.40	1	1573
09:31:30	42.50	42.55	42.55	-0.45	1	1572
09:31:16	42.50	42.55	42.50	-0.50	1	1571
09:31:13	42.45	42.50	42.50	-0.50	1	1570
09:31:12	42.45	42.50	42.45	-0.55	1	1569
09:30:46	42.40	42.45	42.45	-0.55	4	1568
09:30:46	42.40	42.45	42.45	-0.55	1	1564
09:30:44	42.45	42.50	42.45	-0.55	1	1563
09:30:36	42.45	42.50	42.45	-0.55	1	1562
09:30:32	42.40	42.45	42.45	-0.55	1	1561
09:30:31	42.40	42.50	42.50	-0.50	1	1560
09:30:28	42.40	42.45	42.45	-0.55	1	1559
09:30:19	42.40	42.45	42.40	-0.60	1	1558
09:30:19	42.40	42.45	42.40	-0.60	6	1557
09:30:00	42.45	42.50	42.45	-0.55	1	1551
09:29:59	42.45	42.50	42.45	-0.55	1	1550
09:29:22	42.50	42.55	42.50	-0.50	2	1549
09:28:53	42.55	42.65	42.55	-0.45	1	1547
09:28:46	42.50	42.65	42.50	-0.50	2	1546
09:28:40	42.50	42.65	42.50	-0.50	1	1544
09:28:40	42.50	42.55	42.60	-0.40	6	1543
09:28:40	42.50	42.55	42.55	-0.45	1	1537
09:28:20	42.50	42.55	42.50	-0.50	1	1536
09:27:45	42.50	42.55	42.50	-0.50	1	1535
09:27:44	42.50	42.55	42.55	-0.45	10	1534
09:27:21	42.55	42.60	42.55	-0.45	1	1524
09:27:04	42.50	42.55	42.55	-0.45	1	1523
09:27:01	42.55	42.60	42.55	-0.45	1	1522
09:26:44	42.55	42.60	42.55	-0.45	3	1521
09:26:44	42.55	42.60	42.55	-0.45	1	1518
09:26:39	42.50	42.55	42.55	-0.45	2	1517
09:26:30	42.50	42.60	42.50	-0.50	2	1515
09:26:19	42.55	42.60	42.55	-0.45	1	1513
09:25:57	42.55	42.60	42.55	-0.45	1	1512
09:25:56	42.55	42.60	42.60	-0.40	1	1511
09:25:46	42.55	42.65	42.55	-0.45	1	1510
09:25:35	42.55	42.65	42.55	-0.45	2	1509
09:25:35	42.60	42.65	42.60	-0.40	1	1507
09:25:34	42.55	42.65	42.65	-0.35	1	1506
09:25:25	42.60	42.65	42.60	-0.40	1	1505
09:25:24	42.50	42.60	42.60	-0.40	2	1504
09:25:20	42.60	42.65	42.60	-0.40	2	1502
09:25:04	42.70	42.80	42.70	-0.30	6	1500
09:25:03	42.75	42.80	42.75	-0.25	1	1494
09:25:00	42.75	42.85	42.85	-0.15	2	1493
09:25:00	42.75	42.85	42.75	-0.25	2	1491
09:24:47	42.75	42.85	42.75	-0.25	1	1489
09:24:40	42.85	42.90	42.85	-0.15	3	1488
09:24:35	42.75	42.80	42.85	-0.15	2	1485
09:24:35	42.75	42.80	42.80	-0.20	5	1483
09:24:16	42.75	42.80	42.80	-0.20	2	1478
09:24:11	42.75	42.80	42.80	-0.20	2	1476
09:24:09	42.75	42.80	42.75	-0.25	1	1474
09:23:58	42.80	42.85	42.80	-0.20	1	1473
09:23:45	42.80	42.85	42.80	-0.20	1	1472
09:23:45	42.80	42.85	42.80	-0.20	1	1471
09:23:37	42.85	42.90	42.85	-0.15	1	1470
09:23:36	42.85	42.90	42.90	-0.10	1	1469
09:23:24	42.85	42.90	42.85	-0.15	1	1468
09:23:22	42.90	42.95	42.90	-0.10	9	1467
09:23:18	42.90	42.95	42.95	-0.05	2	1458
09:23:17	42.90	42.95	42.95	-0.05	2	1456
09:23:14	42.90	42.95	42.95	-0.05	2	1454
09:23:06	42.90	42.95	42.90	-0.10	1	1452
09:23:04	42.90	42.95	42.95	-0.05	1	1451
09:22:58	42.90	42.95	42.95	-0.05	1	1450
09:22:57	42.90	42.95	42.95	-0.05	2	1449
09:22:55	42.90	42.95	42.95	-0.05	1	1447
09:22:54	42.90	42.95	42.95	-0.05	1	1446
09:22:52	42.95	43.00	42.95	-0.05	6	1445
09:22:47	42.95	43.00	43.00	0	1	1439
09:22:47	42.95	43.00	43.00	0	8	1438
09:22:45	42.95	43.00	42.95	-0.05	1	1430
09:22:44	42.95	43.00	43.00	0	1	1429
09:22:42	42.95	43.00	43.00	0	3	1428
09:22:41	42.95	43.00	43.00	0	1	1425
09:22:39	42.95	43.00	43.00	0	12	1424
09:22:38	42.90	42.95	42.95	-0.05	1	1412
09:22:36	42.90	43.00	43.00	0	15	1411
09:22:36	42.95	43.00	42.95	-0.05	1	1396
09:22:36	42.95	43.00	42.95	-0.05	1	1395
09:22:33	42.90	42.95	42.95	-0.05	2	1394
09:22:32	42.95	43.00	42.95	-0.05	1	1392
09:22:31	42.95	43.00	42.95	-0.05	3	1391
09:22:31	42.95	43.00	43.00	0	4	1388
09:22:31	42.95	43.00	42.95	-0.05	1	1384
09:22:27	42.85	42.90	42.90	-0.10	1	1383
09:22:26	42.85	42.95	42.95	-0.05	1	1382
09:22:25	42.85	42.95	42.95	-0.05	1	1381
09:22:25	42.85	42.95	42.95	-0.05	2	1380
09:22:24	42.85	42.90	42.90	-0.10	2	1378
09:22:18	42.85	42.95	42.95	-0.05	1	1376
09:22:16	42.85	43.00	43.00	0	1	1375
09:22:15	42.85	42.95	42.95	-0.05	2	1374
09:22:14	42.85	42.95	42.95	-0.05	1	1372
09:22:12	42.90	43.00	42.85	-0.15	8	1371
09:22:12	42.90	43.00	42.90	-0.10	4	1363
09:22:06	42.85	43.00	42.85	-0.15	1	1359
09:22:05	42.80	42.95	42.95	-0.05	9	1358
09:22:04	42.75	42.90	42.90	-0.10	1	1349
09:22:04	42.70	42.85	42.85	-0.15	1	1348
09:22:04	42.70	42.80	42.80	-0.20	1	1347
09:22:04	42.70	42.80	42.80	-0.20	2	1346
09:22:04	42.70	42.80	42.80	-0.20	4	1344
09:22:04	42.70	42.80	42.80	-0.20	1	1340
09:22:04	42.70	42.80	42.80	-0.20	4	1339
09:22:03	42.70	42.80	42.80	-0.20	1	1335
09:22:03	42.75	42.80	42.75	-0.25	1	1334
09:22:03	42.75	42.80	42.80	-0.20	1	1333
09:22:00	42.75	42.80	42.75	-0.25	1	1332
09:21:58	42.70	42.75	42.75	-0.25	1	1331
09:21:51	42.65	42.75	42.75	-0.25	1	1330
09:21:50	42.65	42.75	42.75	-0.25	1	1329
09:21:40	42.80	42.85	42.80	-0.20	1	1328
09:21:39	42.65	42.80	42.80	-0.20	1	1327
09:21:38	42.80	42.85	42.80	-0.20	1	1326
09:21:35	42.80	42.85	42.80	-0.20	1	1325
09:21:35	42.80	42.85	42.80	-0.20	1	1324
09:21:34	42.60	42.80	42.80	-0.20	1	1323
09:21:32	42.75	42.80	42.75	-0.25	1	1322
09:21:32	42.60	42.75	42.75	-0.25	1	1321
09:21:29	42.60	42.70	42.70	-0.30	1	1320
09:21:29	42.60	42.70	42.70	-0.30	1	1319
09:21:27	42.60	42.70	42.70	-0.30	1	1318
09:21:25	42.60	42.70	42.60	-0.40	1	1317
09:21:11	42.50	42.60	42.60	-0.40	1	1316
09:21:09	42.45	42.55	42.55	-0.45	2	1315
09:21:08	42.45	42.50	42.55	-0.45	2	1313
09:21:08	42.45	42.50	42.50	-0.50	9	1311
09:21:08	42.45	42.50	42.45	-0.55	1	1302
09:21:08	42.40	42.45	42.45	-0.55	2	1301
09:21:05	42.40	42.45	42.45	-0.55	1	1299
09:20:57	42.45	42.50	42.45	-0.55	1	1298
09:20:54	42.40	42.50	42.50	-0.50	1	1297
09:20:49	42.40	42.50	42.50	-0.50	1	1296
09:20:49	42.40	42.45	42.45	-0.55	1	1295
09:20:43	42.40	42.45	42.45	-0.55	4	1294
09:20:29	42.35	42.40	42.40	-0.60	1	1290
09:20:10	42.30	42.35	42.35	-0.65	2	1289
09:20:10	42.30	42.35	42.35	-0.65	1	1287
09:20:08	42.30	42.35	42.30	-0.70	1	1286
09:19:57	42.25	42.30	42.30	-0.70	1	1285
09:19:44	42.20	42.35	42.20	-0.80	1	1284
09:19:31	42.20	42.35	42.20	-0.80	1	1283
09:19:22	42.20	42.35	42.20	-0.80	1	1282
09:19:19	42.30	42.35	42.30	-0.70	1	1281
09:19:19	42.20	42.30	42.30	-0.70	2	1280
09:19:18	42.20	42.30	42.20	-0.80	3	1278
09:18:46	42.20	42.30	42.20	-0.80	1	1275
09:18:38	42.20	42.30	42.20	-0.80	1	1274
09:18:07	42.15	42.20	42.20	-0.80	1	1273
09:17:53	42.10	42.15	42.15	-0.85	3	1272
09:17:52	42.10	42.20	42.20	-0.80	1	1269
09:17:50	42.10	42.15	42.15	-0.85	3	1268
09:17:44	42.10	42.15	42.15	-0.85	2	1265
09:17:00	42.05	42.20	42.05	-0.95	4	1263
09:17:00	42.05	42.10	42.10	-0.90	1	1259
09:16:55	42.00	42.10	42.10	-0.90	5	1258
09:16:29	42.00	42.10	42.00	-1.00	7	1253
09:16:21	42.00	42.10	42.00	-1.00	1	1246
09:16:14	42.00	42.10	42.00	-1.00	3	1245
09:16:06	42.00	42.10	42.00	-1.00	3	1242
09:16:04	42.05	42.10	42.05	-0.95	1	1239
09:15:22	42.00	42.10	42.00	-1.00	1	1238
09:15:21	42.00	42.10	42.00	-1.00	1	1237
09:15:16	42.00	42.10	42.00	-1.00	2	1236
09:15:03	42.00	42.10	42.00	-1.00	1	1234
09:15:02	41.90	42.00	42.00	-1.00	9	1233
09:15:02	41.85	41.90	42.00	-1.00	2	1224
09:15:02	41.85	41.90	41.95	-1.05	23	1222
09:15:02	41.85	41.90	41.90	-1.10	15	1199
09:15:01	41.85	41.90	41.85	-1.15	2	1184
09:15:00	41.85	41.90	41.85	-1.15	2	1182
09:14:56	41.85	41.90	41.90	-1.10	1	1180
09:14:51	41.85	41.90	41.90	-1.10	1	1179
09:14:30	41.90	41.95	41.90	-1.10	5	1178
09:14:27	41.90	41.95	41.90	-1.10	1	1173
09:14:23	41.90	41.95	41.95	-1.05	1	1172
09:14:20	41.90	41.95	41.95	-1.05	1	1171
09:14:20	41.90	41.95	41.95	-1.05	1	1170
09:14:10	41.90	41.95	41.95	-1.05	1	1169
09:14:02	41.95	42.00	41.95	-1.05	1	1168
09:14:02	41.95	42.05	41.95	-1.05	5	1167
09:13:55	42.00	42.05	42.00	-1.00	1	1162
09:13:55	42.00	42.05	42.00	-1.00	2	1161
09:13:55	42.00	42.05	42.00	-1.00	6	1159
09:13:47	42.05	42.10	42.05	-0.95	2	1153
09:13:47	42.05	42.10	42.05	-0.95	1	1151
09:13:35	42.10	42.15	42.10	-0.90	1	1150
09:13:28	42.10	42.15	42.10	-0.90	3	1149
09:13:25	42.10	42.15	42.10	-0.90	1	1146
09:13:23	42.05	42.15	42.05	-0.95	1	1145
09:13:17	42.10	42.15	42.10	-0.90	1	1144
09:13:16	42.05	42.15	42.05	-0.95	2	1143
09:13:11	42.10	42.15	42.10	-0.90	1	1141
09:13:05	42.10	42.15	42.10	-0.90	1	1140
09:13:05	42.10	42.15	42.15	-0.85	1	1139
09:13:02	42.00	42.15	42.15	-0.85	1	1138
09:12:52	42.00	42.10	42.15	-0.85	1	1137
09:12:52	42.00	42.10	42.10	-0.90	4	1136
09:12:49	41.95	42.00	42.00	-1.00	4	1132
09:12:44	41.95	42.00	42.00	-1.00	1	1128
09:12:34	42.00	42.10	42.00	-1.00	2	1127
09:12:34	42.00	42.10	42.00	-1.00	1	1125
09:12:33	42.00	42.10	42.00	-1.00	1	1124
09:12:33	42.00	42.10	42.00	-1.00	1	1123
09:12:33	42.00	42.10	42.00	-1.00	2	1122
09:12:33	42.00	42.10	42.00	-1.00	2	1120
09:12:33	42.10	42.15	42.00	-1.00	16	1118
09:12:33	42.10	42.15	42.05	-0.95	7	1102
09:12:33	42.10	42.15	42.10	-0.90	17	1095
09:12:29	42.10	42.15	42.15	-0.85	1	1078
09:12:29	42.10	42.15	42.10	-0.90	1	1077
09:12:23	42.10	42.15	42.15	-0.85	1	1076
09:12:17	42.10	42.15	42.15	-0.85	1	1075
09:12:17	42.10	42.15	42.10	-0.90	1	1074
09:12:03	42.15	42.20	42.15	-0.85	5	1073
09:11:40	42.10	42.20	42.20	-0.80	1	1068
09:11:38	42.10	42.20	42.10	-0.90	2	1067
09:11:33	42.10	42.15	42.15	-0.85	14	1065
09:11:33	42.15	42.25	42.15	-0.85	6	1051
09:11:31	42.15	42.20	42.20	-0.80	1	1045
09:11:27	42.15	42.20	42.20	-0.80	1	1044
09:11:24	42.20	42.25	42.20	-0.80	40	1043
09:11:21	42.25	42.30	42.30	-0.70	1	1003
09:11:21	42.25	42.35	42.25	-0.75	1	1002
09:11:17	42.25	42.30	42.30	-0.70	1	1001
09:11:17	42.25	42.30	42.25	-0.75	1	1000
09:11:00	42.20	42.25	42.25	-0.75	1	999
09:10:52	42.20	42.35	42.20	-0.80	2	998
09:10:49	42.20	42.35	42.35	-0.65	1	996
09:10:39	42.30	42.35	42.20	-0.80	3	995
09:10:39	42.30	42.35	42.25	-0.75	14	992
09:10:39	42.30	42.35	42.30	-0.70	3	978
09:10:37	42.30	42.35	42.35	-0.65	1	975
09:10:34	42.25	42.30	42.30	-0.70	1	974
09:10:20	42.25	42.30	42.30	-0.70	8	973
09:10:18	42.25	42.35	42.25	-0.75	3	965
09:10:03	42.25	42.35	42.25	-0.75	1	962
09:10:00	42.25	42.35	42.25	-0.75	7	961
09:09:57	42.30	42.40	42.20	-0.80	2	954
09:09:57	42.30	42.40	42.25	-0.75	14	952
09:09:57	42.30	42.40	42.30	-0.70	4	938
09:09:56	42.30	42.35	42.35	-0.65	8	934
09:09:56	42.30	42.35	42.35	-0.65	1	926
09:09:55	42.30	42.35	42.30	-0.70	1	925
09:09:40	42.25	42.30	42.30	-0.70	1	924
09:09:40	42.25	42.35	42.25	-0.75	1	923
09:09:38	42.30	42.35	42.30	-0.70	1	922
09:09:38	42.30	42.35	42.30	-0.70	2	921
09:09:31	42.25	42.35	42.25	-0.75	1	919
09:09:16	42.35	42.40	42.20	-0.80	5	918
09:09:16	42.35	42.40	42.25	-0.75	6	913
09:09:16	42.35	42.40	42.30	-0.70	7	907
09:09:16	42.35	42.40	42.35	-0.65	2	900
09:09:12	42.35	42.40	42.35	-0.65	1	898
09:09:04	42.35	42.40	42.35	-0.65	1	897
09:08:59	42.35	42.40	42.30	-0.70	10	896
09:08:59	42.35	42.40	42.35	-0.65	8	886
09:08:54	42.35	42.40	42.40	-0.60	1	878
09:08:53	42.35	42.40	42.35	-0.65	1	877
09:08:50	42.35	42.40	42.35	-0.65	2	876
09:08:43	42.35	42.40	42.40	-0.60	1	874
09:08:42	42.35	42.40	42.40	-0.60	1	873
09:08:42	42.35	42.40	42.40	-0.60	7	872
09:08:38	42.35	42.40	42.40	-0.60	2	865
09:08:32	42.40	42.50	42.40	-0.60	8	863
09:08:16	42.40	42.45	42.45	-0.55	1	855
09:08:16	42.40	42.45	42.45	-0.55	1	854
09:08:16	42.40	42.45	42.45	-0.55	2	853
09:08:13	42.40	42.45	42.40	-0.60	1	851
09:08:09	42.40	42.45	42.40	-0.60	1	850
09:07:37	42.40	42.50	42.40	-0.60	2	849
09:07:37	42.40	42.50	42.40	-0.60	1	847
09:07:36	42.40	42.45	42.45	-0.55	1	846
09:07:33	42.40	42.45	42.40	-0.60	2	845
09:07:31	42.45	42.50	42.45	-0.55	1	843
09:07:31	42.40	42.45	42.45	-0.55	1	842
09:07:31	42.40	42.45	42.45	-0.55	1	841
09:07:24	42.40	42.50	42.50	-0.50	3	840
09:07:03	42.30	42.50	42.30	-0.70	1	837
09:06:59	42.40	42.50	42.30	-0.70	5	836
09:06:59	42.40	42.50	42.35	-0.65	1	831
09:06:59	42.40	42.50	42.40	-0.60	14	830
09:06:55	42.50	42.55	42.50	-0.50	4	816
09:06:50	42.50	42.55	42.50	-0.50	1	812
09:06:43	42.50	42.60	42.50	-0.50	1	811
09:06:41	42.50	42.60	42.50	-0.50	1	810
09:06:39	42.50	42.60	42.50	-0.50	1	809
09:06:38	42.50	42.60	42.50	-0.50	2	808
09:06:38	42.50	42.55	42.50	-0.50	1	806
09:06:38	42.30	42.40	42.50	-0.50	25	805
09:06:38	42.30	42.40	42.45	-0.55	6	780
09:06:38	42.30	42.40	42.40	-0.60	9	774
09:06:35	42.35	42.40	42.30	-0.70	6	765
09:06:35	42.35	42.40	42.35	-0.65	14	759
09:06:33	42.35	42.40	42.40	-0.60	1	745
09:06:26	42.35	42.40	42.40	-0.60	1	744
09:06:24	42.35	42.40	42.40	-0.60	4	743
09:06:16	42.40	42.45	42.40	-0.60	1	739
09:06:16	42.40	42.45	42.40	-0.60	1	738
09:06:10	42.40	42.50	42.40	-0.60	8	737
09:06:10	42.40	42.50	42.40	-0.60	2	729
09:06:06	42.35	42.40	42.40	-0.60	1	727
09:06:06	42.40	42.50	42.40	-0.60	1	726
09:06:03	42.40	42.50	42.50	-0.50	1	725
09:05:55	42.40	42.50	42.40	-0.60	1	724
09:05:54	42.35	42.50	42.50	-0.50	1	723
09:05:49	42.35	42.50	42.50	-0.50	1	722
09:05:48	42.35	42.50	42.50	-0.50	1	721
09:05:46	42.50	42.60	42.40	-0.60	13	720
09:05:46	42.50	42.60	42.45	-0.55	5	707
09:05:46	42.50	42.60	42.50	-0.50	2	702
09:05:45	42.50	42.60	42.50	-0.50	1	700
09:05:43	42.40	42.50	42.50	-0.50	3	699
09:05:40	42.40	42.50	42.50	-0.50	1	696
09:05:37	42.50	42.55	42.50	-0.50	1	695
09:05:36	42.50	42.60	42.50	-0.50	5	694
09:05:36	42.50	42.60	42.50	-0.50	4	689
09:05:36	42.50	42.60	42.50	-0.50	2	685
09:05:35	42.50	42.60	42.50	-0.50	1	683
09:05:32	42.50	42.60	42.50	-0.50	1	682
09:05:27	42.55	42.65	42.50	-0.50	19	681
09:05:27	42.55	42.65	42.55	-0.45	1	662
09:05:25	42.60	42.65	42.60	-0.40	1	661
09:05:24	42.60	42.65	42.60	-0.40	1	660
09:05:23	42.60	42.70	42.60	-0.40	1	659
09:05:22	42.40	42.45	42.50	-0.50	4	658
09:05:22	42.40	42.45	42.45	-0.55	13	654
09:05:16	42.35	42.45	42.35	-0.65	1	641
09:05:08	42.35	42.45	42.35	-0.65	1	640
09:05:07	42.35	42.40	42.40	-0.60	1	639
09:05:07	42.35	42.40	42.40	-0.60	1	638
09:05:03	42.35	42.40	42.35	-0.65	1	637
09:04:58	42.30	42.45	42.30	-0.70	1	636
09:04:55	42.35	42.45	42.30	-0.70	2	635
09:04:55	42.35	42.45	42.35	-0.65	1	633
09:04:55	42.35	42.45	42.35	-0.65	1	632
09:04:51	42.40	42.45	42.30	-0.70	2	631
09:04:51	42.40	42.45	42.35	-0.65	14	629
09:04:51	42.40	42.45	42.40	-0.60	4	615
09:04:50	42.35	42.40	42.40	-0.60	10	611
09:04:50	42.35	42.40	42.35	-0.65	1	601
09:04:45	42.30	42.35	42.35	-0.65	4	600
09:04:44	42.30	42.35	42.35	-0.65	1	596
09:04:43	42.30	42.35	42.35	-0.65	1	595
09:04:38	42.30	42.35	42.35	-0.65	1	594
09:04:38	42.30	42.35	42.35	-0.65	1	593
09:04:36	42.30	42.35	42.35	-0.65	1	592
09:04:33	42.20	42.30	42.30	-0.70	3	591
09:04:33	42.30	42.35	42.30	-0.70	4	588
09:04:22	42.30	42.40	42.40	-0.60	1	584
09:04:21	42.40	42.50	42.30	-0.70	14	583
09:04:21	42.40	42.50	42.35	-0.65	5	569
09:04:21	42.40	42.50	42.40	-0.60	1	564
09:04:20	42.45	42.50	42.45	-0.55	4	563
09:04:16	42.40	42.50	42.50	-0.50	6	559
09:04:15	42.50	42.55	42.50	-0.50	7	553
09:04:15	42.50	42.55	42.50	-0.50	2	546
09:04:13	42.50	42.55	42.50	-0.50	3	544
09:04:13	42.50	42.55	42.50	-0.50	2	541
09:04:13	42.50	42.55	42.50	-0.50	2	539
09:04:13	42.45	42.50	42.50	-0.50	4	537
09:04:10	42.45	42.50	42.45	-0.55	1	533
09:04:10	42.45	42.50	42.45	-0.55	1	532
09:04:09	42.45	42.50	42.45	-0.55	1	531
09:04:07	42.45	42.50	42.45	-0.55	1	530
09:03:59	42.45	42.50	42.45	-0.55	1	529
09:03:53	42.50	42.55	42.50	-0.50	1	528
09:03:49	42.50	42.55	42.50	-0.50	5	527
09:03:48	42.50	42.55	42.50	-0.50	1	522
09:03:47	42.50	42.55	42.50	-0.50	1	521
09:03:46	42.50	42.55	42.50	-0.50	1	520
09:03:46	42.50	42.55	42.50	-0.50	2	519
09:03:46	42.50	42.55	42.50	-0.50	1	517
09:03:46	42.50	42.55	42.50	-0.50	1	516
09:03:46	42.50	42.55	42.50	-0.50	1	515
09:03:45	42.50	42.55	42.50	-0.50	1	514
09:03:42	42.50	42.55	42.50	-0.50	1	513
09:03:41	42.50	42.55	42.55	-0.45	1	512
09:03:29	42.55	42.60	42.55	-0.45	7	511
09:03:29	42.55	42.65	42.65	-0.35	1	504
09:03:24	42.60	42.65	42.60	-0.40	2	503
09:03:24	42.60	42.65	42.60	-0.40	4	501
09:03:20	42.60	42.70	42.75	-0.25	3	497
09:03:20	42.60	42.70	42.70	-0.30	7	494
09:03:19	42.65	42.70	42.65	-0.35	1	487
09:03:19	42.60	42.65	42.65	-0.35	2	486
09:03:13	42.60	42.65	42.65	-0.35	2	484
09:03:10	42.60	42.65	42.65	-0.35	1	482
09:03:09	42.60	42.65	42.60	-0.40	1	481
09:03:08	42.65	42.70	42.65	-0.35	4	480
09:03:08	42.65	42.70	42.70	-0.30	1	476
09:03:08	42.65	42.70	42.65	-0.35	1	475
09:02:57	42.65	42.70	42.70	-0.30	1	474
09:02:56	42.65	42.70	42.65	-0.35	1	473
09:02:56	42.65	42.70	42.65	-0.35	3	472
09:02:52	42.70	42.75	42.65	-0.35	2	469
09:02:52	42.70	42.75	42.70	-0.30	2	467
09:02:51	42.70	42.75	42.70	-0.30	5	465
09:02:49	42.70	42.75	42.70	-0.30	1	460
09:02:45	42.70	42.75	42.70	-0.30	1	459
09:02:39	42.70	42.75	42.70	-0.30	1	458
09:02:38	42.70	42.75	42.75	-0.25	1	457
09:02:37	42.70	42.75	42.70	-0.30	1	456
09:02:19	42.65	42.75	42.75	-0.25	1	455
09:02:19	42.75	42.80	42.65	-0.35	6	454
09:02:19	42.75	42.80	42.70	-0.30	10	448
09:02:19	42.75	42.80	42.75	-0.25	4	438
09:02:17	42.75	42.80	42.80	-0.20	1	434
09:02:15	42.75	42.80	42.80	-0.20	1	433
09:02:13	42.80	42.85	42.80	-0.20	12	432
09:02:11	42.80	42.85	42.80	-0.20	1	420
09:02:09	42.80	42.85	42.80	-0.20	4	419
09:02:09	42.80	42.85	42.80	-0.20	1	415
09:02:09	42.80	42.85	42.80	-0.20	1	414
09:02:08	42.80	42.85	42.80	-0.20	1	413
09:02:04	42.80	42.85	42.80	-0.20	5	412
09:02:00	42.80	42.90	42.90	-0.10	1	407
09:01:52	42.80	42.85	42.80	-0.20	5	406
09:01:52	42.80	42.90	42.80	-0.20	1	401
09:01:52	42.80	42.90	42.80	-0.20	1	400
09:01:49	42.80	42.85	42.85	-0.15	1	399
09:01:38	42.85	42.90	42.85	-0.15	4	398
09:01:34	42.85	42.90	42.90	-0.10	1	394
09:01:33	42.90	42.95	42.90	-0.10	12	393
09:01:33	42.95	43.05	42.95	-0.05	1	381
09:01:32	43.00	43.05	43.00	0	12	380
09:01:30	43.05	43.10	43.05	+0.05	1	368
09:01:29	43.05	43.15	43.05	+0.05	5	367
09:01:26	43.05	43.10	43.10	+0.10	1	362
09:01:19	43.05	43.10	43.05	+0.05	1	361
09:01:18	43.05	43.15	43.05	+0.05	1	360
09:01:16	43.05	43.15	43.05	+0.05	6	359
09:01:15	43.00	43.05	43.05	+0.05	2	353
09:01:14	43.00	43.05	43.05	+0.05	3	351
09:01:12	43.00	43.05	43.05	+0.05	1	348
09:01:12	43.00	43.05	43.00	0	1	347
09:01:09	43.00	43.05	43.05	+0.05	1	346
09:01:07	43.00	43.05	43.05	+0.05	1	345
09:01:07	43.00	43.05	43.05	+0.05	2	344
09:01:07	43.00	43.05	43.05	+0.05	1	342
09:01:06	43.00	43.05	43.05	+0.05	2	341
09:01:06	43.00	43.05	43.05	+0.05	1	339
09:01:06	43.00	43.05	43.05	+0.05	1	338
09:01:02	43.00	43.05	43.05	+0.05	1	337
09:00:59	43.00	43.05	43.05	+0.05	1	336
09:00:58	42.90	43.00	43.00	0	1	335
09:00:56	42.90	43.00	43.05	+0.05	10	334
09:00:56	42.90	43.00	43.00	0	5	324
09:00:56	42.90	43.00	43.00	0	1	319
09:00:52	43.00	43.05	43.00	0	5	318
09:00:52	43.00	43.05	43.00	0	1	313
09:00:52	43.00	43.05	43.00	0	1	312
09:00:52	43.00	43.05	43.00	0	1	311
09:00:52	43.00	43.05	43.00	0	2	310
09:00:51	43.00	43.05	43.00	0	10	308
09:00:51	42.90	42.95	43.00	0	3	298
09:00:51	42.90	42.95	42.95	-0.05	2	295
09:00:49	42.85	42.90	42.90	-0.10	1	293
09:00:49	42.85	42.90	42.90	-0.10	1	292
09:00:47	42.90	43.00	42.90	-0.10	1	291
09:00:39	42.85	43.00	42.85	-0.15	1	290
09:00:38	42.80	42.90	43.00	0	6	289
09:00:38	42.80	42.90	42.95	-0.05	5	283
09:00:38	42.80	42.90	42.90	-0.10	4	278
09:00:31	42.80	42.90	42.75	-0.25	1	274
09:00:31	42.80	42.90	42.80	-0.20	2	273
09:00:19	42.75	42.95	42.65	-0.35	7	271
09:00:19	42.75	42.95	42.75	-0.25	3	264
09:00:18	42.75	42.80	42.80	-0.20	1	261
09:00:18	42.75	42.80	42.80	-0.20	6	260
09:00:18	42.75	42.80	42.80	-0.20	1	254
09:00:18	42.75	42.95	42.95	-0.05	1	253
09:00:12	43.00	43.05	42.75	-0.25	5	252
09:00:12	43.00	43.05	42.80	-0.20	6	247
09:00:12	43.00	43.05	42.85	-0.15	3	241
09:00:12	43.00	43.05	42.90	-0.10	7	238
09:00:12	43.00	43.05	42.95	-0.05	3	231
09:00:12	43.00	43.05	43.00	0	26	228
09:00:12	43.00	43.05	43.05	+0.05	26	202
09:00:09	43.00	43.05	43.00	0	1	176
09:00:09	--	--	43.00	0	175	175

　

其他人也逛...

Double A-多功能影印紙A4 80G (5包/箱)

Apple iPhone 17 Pro Max (512G)

Samsung Galaxy A56 5G (12G/256G)

MyCard 3000點虛擬點數卡

GARMIN vivoactive 5 GPS 智慧腕錶

MyCard 1000點虛擬點數卡

in果凍-180g x24包

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

Samsung Galaxy A56 5G (8G/256G)

Office 2024 家用版盒裝

麥當勞大麥克好禮即享券

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

Apple iPhone 17 (256G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

【享樂券】統一超商50元虛擬商品卡_電子憑證

AI雙雄對決 Google拚生態系Open...

台塑石化：15日起汽、柴油調降0...

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

‧助歐洲車對抗中國車歐盟擬推小...
‧中油：汽柴油15日起調降4角 95...
‧王道銀：中國轉投資事業衝擊獲...

加密貨幣

比特幣BTC	90045.36	-212.44	-0.24%
以太幣ETH	3109.83	25.70	0.83%
瑞波幣XRP	2.01	0.00	0.04%
比特幣現金BCH	577.03	-4.13	-0.71%
萊特幣LTC	80.90	-1.03	-1.25%
卡達幣ADA	0.407044	0.00	-0.51%
波場幣TRX	0.274895	0.00	0.42%
恆星幣XLM	0.235799	0.00	-1.19%

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。