最新大樂透第113116期開獎熱門台灣金、輸銀公布明年預算報告淨利皆估雙位數成長

更新報價

東　友 (5438) 電腦/周邊設備上櫃東元電機集團

29.15 ▲+1.85 +6.78% 1.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.85	6,063	29.15	1	29.20	1	27.90	30.00	27.40	27.30

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	29.15	29.20	29.15	+1.85	10	6063
13:30:00	29.15	29.20	29.15	+1.85	162	6053
13:24:54	29.35	29.40	29.40	+2.10	3	5891
13:24:52	29.35	29.40	29.40	+2.10	1	5888
13:24:38	29.35	29.45	29.35	+2.05	1	5887
13:24:37	29.40	29.45	29.35	+2.05	5	5886
13:24:37	29.40	29.45	29.40	+2.10	5	5881
13:24:28	29.40	29.45	29.40	+2.10	3	5876
13:24:21	29.40	29.45	29.40	+2.10	1	5873
13:24:18	29.40	29.45	29.40	+2.10	1	5872
13:24:15	29.40	29.45	29.45	+2.15	1	5871
13:24:03	29.40	29.45	29.45	+2.15	1	5870
13:23:57	29.40	29.45	29.45	+2.15	2	5869
13:23:54	29.40	29.45	29.45	+2.15	1	5867
13:23:49	29.40	29.45	29.40	+2.10	1	5866
13:23:47	29.40	29.45	29.40	+2.10	1	5865
13:23:33	29.35	29.45	29.35	+2.05	3	5864
13:23:28	29.35	29.40	29.40	+2.10	2	5861
13:23:27	29.35	29.40	29.40	+2.10	26	5859
13:23:27	29.30	29.35	29.35	+2.05	1	5833
13:23:25	29.30	29.35	29.35	+2.05	1	5832
13:23:24	29.35	29.40	29.35	+2.05	4	5831
13:23:10	29.35	29.40	29.40	+2.10	1	5827
13:22:52	29.30	29.40	29.40	+2.10	2	5826
13:22:51	29.30	29.40	29.40	+2.10	1	5824
13:22:50	29.30	29.35	29.35	+2.05	5	5823
13:22:50	29.30	29.35	29.35	+2.05	1	5818
13:22:50	29.35	29.40	29.35	+2.05	2	5817
13:22:19	29.30	29.40	29.40	+2.10	1	5815
13:22:02	29.30	29.35	29.35	+2.05	1	5814
13:22:01	29.30	29.35	29.35	+2.05	2	5813
13:21:53	29.30	29.35	29.35	+2.05	1	5811
13:21:51	29.30	29.35	29.35	+2.05	5	5810
13:21:07	29.35	29.40	29.35	+2.05	2	5805
13:20:51	29.30	29.35	29.35	+2.05	1	5803
13:20:47	29.35	29.40	29.30	+2.00	3	5802
13:20:47	29.35	29.40	29.35	+2.05	2	5799
13:20:32	29.35	29.45	29.35	+2.05	1	5797
13:20:25	29.40	29.45	29.35	+2.05	2	5796
13:20:25	29.40	29.45	29.40	+2.10	8	5794
13:20:10	29.40	29.45	29.40	+2.10	1	5786
13:20:02	29.40	29.45	29.45	+2.15	1	5785
13:19:20	29.40	29.50	29.50	+2.20	1	5784
13:19:00	29.40	29.50	29.50	+2.20	1	5783
13:18:48	29.40	29.45	29.50	+2.20	1	5782
13:18:48	29.40	29.45	29.45	+2.15	2	5781
13:18:22	29.45	29.50	29.45	+2.15	3	5779
13:17:55	29.45	29.50	29.45	+2.15	1	5776
13:17:49	29.45	29.50	29.45	+2.15	1	5775
13:17:34	29.45	29.50	29.50	+2.20	9	5774
13:17:21	29.40	29.45	29.45	+2.15	4	5765
13:17:18	29.40	29.45	29.45	+2.15	1	5761
13:17:15	29.40	29.45	29.40	+2.10	2	5760
13:16:23	29.35	29.40	29.40	+2.10	1	5758
13:16:23	29.35	29.40	29.40	+2.10	5	5757
13:15:40	29.30	29.35	29.35	+2.05	11	5752
13:15:30	29.20	29.30	29.30	+2.00	14	5741
13:15:26	29.20	29.30	29.30	+2.00	1	5727
13:15:10	29.20	29.25	29.25	+1.95	1	5726
13:14:47	29.25	29.30	29.25	+1.95	1	5725
13:14:42	29.20	29.25	29.25	+1.95	5	5724
13:14:42	29.25	29.30	29.25	+1.95	5	5719
13:14:19	29.30	29.35	29.30	+2.00	8	5714
13:14:16	29.30	29.35	29.30	+2.00	1	5706
13:14:03	29.30	29.35	29.30	+2.00	1	5705
13:13:49	29.30	29.35	29.30	+2.00	4	5704
13:13:49	29.30	29.35	29.35	+2.05	2	5700
13:13:36	29.30	29.35	29.35	+2.05	1	5698
13:13:22	29.30	29.35	29.35	+2.05	12	5697
13:13:17	29.30	29.35	29.30	+2.00	2	5685
13:13:07	29.30	29.35	29.30	+2.00	1	5683
13:11:57	29.30	29.35	29.35	+2.05	2	5682
13:11:37	29.30	29.35	29.30	+2.00	1	5680
13:11:32	29.30	29.35	29.30	+2.00	1	5679
13:10:58	29.30	29.35	29.30	+2.00	1	5678
13:10:52	29.30	29.35	29.30	+2.00	1	5677
13:10:49	29.30	29.35	29.30	+2.00	1	5676
13:10:41	29.30	29.35	29.30	+2.00	1	5675
13:10:34	29.25	29.35	29.25	+1.95	1	5674
13:10:21	29.25	29.35	29.35	+2.05	1	5673
13:10:19	29.25	29.30	29.30	+2.00	4	5672
13:10:15	29.30	29.35	29.30	+2.00	3	5668
13:10:13	29.30	29.35	29.30	+2.00	1	5665
13:10:01	29.30	29.35	29.30	+2.00	1	5664
13:09:23	29.30	29.35	29.30	+2.00	1	5663
13:09:23	29.30	29.35	29.30	+2.00	1	5662
13:09:08	29.25	29.30	29.30	+2.00	1	5661
13:09:04	29.30	29.35	29.30	+2.00	3	5660
13:09:04	29.30	29.35	29.30	+2.00	1	5657
13:09:01	29.30	29.35	29.30	+2.00	1	5656
13:08:51	29.30	29.35	29.30	+2.00	1	5655
13:08:49	29.30	29.35	29.30	+2.00	3	5654
13:07:52	29.30	29.35	29.30	+2.00	2	5651
13:07:22	29.30	29.35	29.35	+2.05	2	5649
13:07:20	29.35	29.40	29.35	+2.05	4	5647
13:06:42	29.35	29.40	29.40	+2.10	1	5643
13:06:41	29.30	29.35	29.35	+2.05	1	5642
13:06:36	29.35	29.40	29.35	+2.05	1	5641
13:05:58	29.35	29.40	29.40	+2.10	3	5640
13:05:58	29.35	29.40	29.35	+2.05	1	5637
13:05:23	29.30	29.40	29.40	+2.10	1	5636
13:05:08	29.30	29.35	29.40	+2.10	3	5635
13:05:08	29.30	29.35	29.35	+2.05	1	5632
13:05:02	29.30	29.35	29.35	+2.05	2	5631
13:04:44	29.35	29.40	29.35	+2.05	1	5629
13:04:39	29.35	29.40	29.35	+2.05	1	5628
13:04:38	29.35	29.40	29.35	+2.05	1	5627
13:04:19	29.35	29.40	29.40	+2.10	1	5626
13:04:17	29.35	29.40	29.35	+2.05	1	5625
13:04:17	29.35	29.40	29.35	+2.05	1	5624
13:04:17	29.35	29.40	29.35	+2.05	3	5623
13:04:11	29.35	29.40	29.35	+2.05	1	5620
13:04:06	29.35	29.40	29.35	+2.05	1	5619
13:04:06	29.35	29.40	29.35	+2.05	4	5618
13:03:13	29.35	29.40	29.40	+2.10	1	5614
13:03:06	29.35	29.40	29.40	+2.10	1	5613
13:02:41	29.35	29.40	29.40	+2.10	1	5612
13:02:16	29.35	29.40	29.40	+2.10	1	5611
13:02:11	29.35	29.40	29.40	+2.10	1	5610
13:01:27	29.35	29.40	29.40	+2.10	1	5609
13:01:22	29.35	29.40	29.40	+2.10	1	5608
13:01:14	29.35	29.40	29.40	+2.10	1	5607
13:01:13	29.40	29.50	29.40	+2.10	7	5606
13:01:12	29.40	29.45	29.50	+2.20	2	5599
13:01:12	29.40	29.45	29.45	+2.15	3	5597
13:01:01	29.40	29.45	29.45	+2.15	1	5594
13:00:53	29.40	29.45	29.45	+2.15	1	5593
13:00:38	29.40	29.45	29.45	+2.15	2	5592
13:00:36	29.40	29.45	29.45	+2.15	1	5590
13:00:17	29.40	29.45	29.45	+2.15	5	5589
13:00:15	29.40	29.45	29.40	+2.10	1	5584
12:59:48	29.35	29.40	29.40	+2.10	1	5583
12:59:33	29.35	29.40	29.40	+2.10	3	5582
12:59:11	29.35	29.40	29.35	+2.05	2	5579
12:59:08	29.35	29.40	29.35	+2.05	1	5577
12:58:52	29.35	29.40	29.35	+2.05	2	5576
12:58:17	29.35	29.40	29.35	+2.05	1	5574
12:58:15	29.35	29.40	29.35	+2.05	3	5573
12:57:12	29.35	29.40	29.40	+2.10	1	5570
12:57:05	29.35	29.40	29.40	+2.10	1	5569
12:57:01	29.35	29.40	29.40	+2.10	3	5568
12:56:47	29.35	29.40	29.40	+2.10	1	5565
12:56:31	29.35	29.40	29.40	+2.10	1	5564
12:56:20	29.35	29.40	29.35	+2.05	4	5563
12:56:13	29.30	29.35	29.35	+2.05	5	5559
12:55:31	29.30	29.35	29.30	+2.00	2	5554
12:54:32	29.30	29.40	29.30	+2.00	1	5552
12:53:53	29.30	29.40	29.30	+2.00	2	5551
12:53:43	29.30	29.35	29.35	+2.05	1	5549
12:53:03	29.35	29.40	29.35	+2.05	1	5548
12:53:00	29.35	29.40	29.35	+2.05	1	5547
12:51:55	29.30	29.35	29.35	+2.05	1	5546
12:50:27	29.30	29.35	29.35	+2.05	1	5545
12:50:08	29.35	29.40	29.35	+2.05	1	5544
12:49:45	29.35	29.40	29.35	+2.05	3	5543
12:49:02	29.30	29.40	29.30	+2.00	1	5540
12:48:15	29.35	29.40	29.35	+2.05	1	5539
12:47:27	29.35	29.40	29.35	+2.05	1	5538
12:47:03	29.30	29.35	29.35	+2.05	1	5537
12:46:57	29.30	29.35	29.35	+2.05	1	5536
12:46:48	29.25	29.30	29.30	+2.00	1	5535
12:46:48	29.25	29.30	29.30	+2.00	2	5534
12:46:46	29.25	29.30	29.30	+2.00	1	5532
12:46:16	29.25	29.30	29.30	+2.00	1	5531
12:46:16	29.25	29.30	29.30	+2.00	1	5530
12:46:09	29.30	29.35	29.30	+2.00	1	5529
12:44:44	29.35	29.40	29.30	+2.00	9	5528
12:44:44	29.35	29.40	29.35	+2.05	1	5519
12:44:31	29.35	29.40	29.40	+2.10	1	5518
12:43:55	29.35	29.40	29.40	+2.10	1	5517
12:43:03	29.35	29.40	29.40	+2.10	1	5516
12:42:57	29.35	29.40	29.40	+2.10	1	5515
12:42:37	29.35	29.40	29.40	+2.10	3	5514
12:42:24	29.35	29.40	29.40	+2.10	2	5511
12:42:10	29.35	29.40	29.35	+2.05	1	5509
12:41:09	29.35	29.40	29.35	+2.05	1	5508
12:41:02	29.35	29.40	29.35	+2.05	1	5507
12:39:30	29.40	29.45	29.40	+2.10	1	5506
12:38:36	29.35	29.40	29.40	+2.10	1	5505
12:38:29	29.35	29.40	29.40	+2.10	3	5504
12:37:39	29.30	29.40	29.40	+2.10	1	5501
12:37:12	29.35	29.40	29.35	+2.05	2	5500
12:36:44	29.35	29.40	29.35	+2.05	1	5498
12:36:37	29.35	29.40	29.35	+2.05	1	5497
12:36:32	29.35	29.40	29.35	+2.05	1	5496
12:35:17	29.35	29.40	29.35	+2.05	1	5495
12:34:47	29.35	29.40	29.35	+2.05	1	5494
12:34:17	29.30	29.35	29.35	+2.05	2	5493
12:33:44	29.30	29.35	29.35	+2.05	2	5491
12:33:17	29.30	29.35	29.35	+2.05	2	5489
12:32:16	29.30	29.35	29.35	+2.05	1	5487
12:31:28	29.25	29.30	29.30	+2.00	1	5486
12:31:28	29.25	29.30	29.30	+2.00	1	5485
12:31:28	29.30	29.35	29.30	+2.00	3	5484
12:31:17	29.30	29.35	29.35	+2.05	1	5481
12:31:17	29.30	29.35	29.30	+2.00	1	5480
12:30:59	29.20	29.35	29.20	+1.90	8	5479
12:30:48	29.20	29.25	29.25	+1.95	2	5471
12:30:48	29.25	29.35	29.25	+1.95	4	5469
12:30:42	29.30	29.35	29.30	+2.00	6	5465
12:30:33	29.30	29.35	29.35	+2.05	2	5459
12:30:16	29.30	29.35	29.30	+2.00	1	5457
12:30:15	29.30	29.35	29.35	+2.05	1	5456
12:29:53	29.30	29.35	29.30	+2.00	1	5455
12:29:41	29.30	29.35	29.35	+2.05	2	5454
12:28:57	29.35	29.40	29.35	+2.05	2	5452
12:27:51	29.40	29.45	29.40	+2.10	2	5450
12:27:26	29.40	29.45	29.40	+2.10	2	5448
12:26:59	29.30	29.40	29.40	+2.10	5	5446
12:26:49	29.30	29.40	29.30	+2.00	1	5441
12:26:44	29.30	29.35	29.35	+2.05	1	5440
12:26:10	29.30	29.35	29.35	+2.05	2	5439
12:25:07	29.30	29.40	29.40	+2.10	2	5437
12:24:54	29.40	29.45	29.40	+2.10	1	5435
12:24:50	29.35	29.40	29.40	+2.10	1	5434
12:24:31	29.35	29.40	29.40	+2.10	1	5433
12:24:26	29.35	29.40	29.40	+2.10	1	5432
12:23:56	29.40	29.45	29.40	+2.10	1	5431
12:23:49	29.40	29.45	29.40	+2.10	1	5430
12:23:47	29.30	29.40	29.40	+2.10	3	5429
12:23:47	29.25	29.40	29.40	+2.10	1	5426
12:23:43	29.30	29.45	29.30	+2.00	3	5425
12:23:43	29.35	29.45	29.35	+2.05	1	5422
12:23:38	29.40	29.45	29.40	+2.10	1	5421
12:23:28	29.30	29.45	29.45	+2.15	1	5420
12:23:28	29.25	29.30	29.50	+2.20	4	5419
12:23:28	29.25	29.30	29.45	+2.15	12	5415
12:23:28	29.25	29.30	29.40	+2.10	7	5403
12:23:28	29.25	29.30	29.35	+2.05	4	5396
12:23:28	29.25	29.30	29.30	+2.00	3	5392
12:23:26	29.25	29.30	29.30	+2.00	1	5389
12:23:19	29.25	29.30	29.30	+2.00	1	5388
12:23:07	29.20	29.25	29.25	+1.95	1	5387
12:23:07	29.20	29.25	29.25	+1.95	1	5386
12:20:00	29.25	29.30	29.25	+1.95	1	5385
12:18:39	29.20	29.25	29.25	+1.95	1	5384
12:18:39	29.20	29.25	29.25	+1.95	10	5383
12:17:58	29.15	29.25	29.25	+1.95	1	5373
12:14:11	29.15	29.20	29.15	+1.85	2	5372
12:14:11	29.15	29.20	29.20	+1.90	2	5370
12:12:56	29.15	29.20	29.15	+1.85	1	5368
12:11:58	29.10	29.20	29.10	+1.80	1	5367
12:11:36	29.15	29.20	29.15	+1.85	2	5366
12:11:21	29.15	29.20	29.15	+1.85	1	5364
12:09:16	29.10	29.20	29.10	+1.80	1	5363
12:08:51	29.10	29.20	29.10	+1.80	1	5362
12:07:40	29.05	29.10	29.10	+1.80	1	5361
12:07:25	29.05	29.10	29.10	+1.80	2	5360
12:04:16	29.00	29.05	29.05	+1.75	2	5358
12:03:58	29.05	29.10	29.05	+1.75	3	5356
12:03:38	29.00	29.05	29.05	+1.75	3	5353
12:03:38	29.00	29.05	29.05	+1.75	1	5350
12:02:46	29.00	29.05	29.00	+1.70	2	5349
12:01:42	29.00	29.05	29.00	+1.70	4	5347
12:01:02	29.00	29.05	29.05	+1.75	1	5343
12:00:59	29.00	29.05	29.00	+1.70	8	5342
12:00:59	29.00	29.05	29.00	+1.70	3	5334
12:00:31	29.00	29.05	29.00	+1.70	2	5331
12:00:02	29.00	29.05	29.00	+1.70	1	5329
11:59:49	29.00	29.05	29.00	+1.70	1	5328
11:59:17	29.05	29.10	29.05	+1.75	2	5327
11:57:54	29.00	29.05	29.05	+1.75	4	5325
11:57:50	29.00	29.05	29.05	+1.75	1	5321
11:57:21	29.00	29.05	29.00	+1.70	1	5320
11:56:21	29.00	29.05	29.00	+1.70	10	5319
11:55:50	29.00	29.05	29.00	+1.70	2	5309
11:55:49	29.00	29.05	29.00	+1.70	2	5307
11:55:33	29.00	29.05	29.00	+1.70	1	5305
11:55:02	29.00	29.05	29.00	+1.70	2	5304
11:54:46	29.00	29.05	29.00	+1.70	3	5302
11:54:42	29.00	29.05	29.00	+1.70	1	5299
11:54:19	29.00	29.05	29.00	+1.70	1	5298
11:53:52	29.00	29.05	29.00	+1.70	1	5297
11:53:34	29.00	29.05	29.05	+1.75	1	5296
11:53:32	29.05	29.10	29.05	+1.75	1	5295
11:53:30	29.05	29.10	29.05	+1.75	1	5294
11:53:28	29.00	29.05	29.05	+1.75	3	5293
11:53:19	29.00	29.10	29.00	+1.70	2	5290
11:53:19	29.00	29.10	29.00	+1.70	2	5288
11:53:19	29.05	29.10	29.05	+1.75	13	5286
11:52:06	29.10	29.20	29.10	+1.80	21	5273
11:50:27	29.10	29.15	29.15	+1.85	2	5252
11:49:57	29.15	29.20	29.15	+1.85	5	5250
11:47:37	29.15	29.20	29.15	+1.85	1	5245
11:46:52	29.15	29.20	29.20	+1.90	1	5244
11:46:39	29.15	29.20	29.20	+1.90	5	5243
11:43:05	29.20	29.30	29.20	+1.90	6	5238
11:42:36	29.25	29.30	29.25	+1.95	1	5232
11:42:09	29.25	29.30	29.25	+1.95	1	5231
11:41:19	29.25	29.30	29.25	+1.95	1	5230
11:41:15	29.20	29.25	29.25	+1.95	1	5229
11:41:11	29.20	29.25	29.25	+1.95	1	5228
11:41:05	29.20	29.25	29.25	+1.95	1	5227
11:40:28	29.20	29.25	29.25	+1.95	1	5226
11:40:22	29.20	29.25	29.25	+1.95	1	5225
11:39:56	29.20	29.25	29.25	+1.95	1	5224
11:37:48	29.10	29.15	29.15	+1.85	1	5223
11:34:58	29.15	29.20	29.15	+1.85	1	5222
11:34:30	29.15	29.20	29.15	+1.85	1	5221
11:34:23	29.15	29.20	29.15	+1.85	1	5220
11:33:58	29.15	29.25	29.15	+1.85	2	5219
11:33:58	29.15	29.25	29.15	+1.85	3	5217
11:33:44	29.20	29.30	29.20	+1.90	6	5214
11:33:44	29.20	29.30	29.20	+1.90	1	5208
11:32:20	29.20	29.30	29.30	+2.00	1	5207
11:30:58	29.20	29.30	29.30	+2.00	1	5206
11:30:14	29.15	29.20	29.20	+1.90	3	5205
11:30:14	29.15	29.20	29.20	+1.90	10	5202
11:28:37	29.15	29.20	29.15	+1.85	1	5192
11:28:20	29.10	29.20	29.10	+1.80	2	5191
11:28:20	29.10	29.20	29.10	+1.80	2	5189
11:28:20	29.10	29.20	29.10	+1.80	3	5187
11:27:41	29.15	29.20	29.15	+1.85	2	5184
11:27:09	29.15	29.20	29.15	+1.85	1	5182
11:26:46	29.15	29.20	29.15	+1.85	1	5181
11:26:09	29.15	29.20	29.15	+1.85	1	5180
11:25:55	29.15	29.20	29.15	+1.85	1	5179
11:25:38	29.15	29.20	29.15	+1.85	1	5178
11:25:07	29.15	29.20	29.20	+1.90	1	5177
11:24:03	29.15	29.25	29.15	+1.85	4	5176
11:23:42	29.15	29.25	29.15	+1.85	2	5172
11:23:42	29.15	29.25	29.15	+1.85	1	5170
11:23:42	29.20	29.25	29.20	+1.90	4	5169
11:23:42	29.20	29.25	29.20	+1.90	19	5165
11:23:42	29.20	29.25	29.20	+1.90	2	5146
11:23:42	29.25	29.30	29.25	+1.95	1	5144
11:22:27	29.20	29.25	29.25	+1.95	1	5143
11:22:10	29.20	29.25	29.25	+1.95	2	5142
11:19:27	29.15	29.20	29.20	+1.90	1	5140
11:19:21	29.15	29.20	29.20	+1.90	1	5139
11:19:15	29.15	29.20	29.20	+1.90	1	5138
11:19:12	29.15	29.20	29.20	+1.90	1	5137
11:19:12	29.15	29.20	29.20	+1.90	1	5136
11:19:05	29.15	29.20	29.20	+1.90	2	5135
11:19:02	29.15	29.20	29.20	+1.90	1	5133
11:18:50	29.15	29.20	29.20	+1.90	1	5132
11:18:38	29.15	29.20	29.20	+1.90	3	5131
11:16:52	29.15	29.20	29.15	+1.85	1	5128
11:15:14	29.15	29.20	29.15	+1.85	1	5127
11:15:11	29.15	29.20	29.15	+1.85	4	5126
11:15:00	29.15	29.20	29.20	+1.90	1	5122
11:14:58	29.20	29.25	29.20	+1.90	5	5121
11:14:03	29.20	29.25	29.20	+1.90	1	5116
11:13:51	29.20	29.25	29.20	+1.90	1	5115
11:11:14	29.20	29.25	29.20	+1.90	1	5114
11:10:23	29.20	29.25	29.20	+1.90	2	5113
11:10:09	29.25	29.30	29.25	+1.95	2	5111
11:08:15	29.25	29.30	29.25	+1.95	1	5109
11:08:06	29.25	29.30	29.25	+1.95	1	5108
11:07:50	29.25	29.35	29.25	+1.95	2	5107
11:07:23	29.25	29.30	29.25	+1.95	1	5105
11:07:16	29.25	29.30	29.25	+1.95	1	5104
11:07:11	29.20	29.25	29.25	+1.95	1	5103
11:06:59	29.25	29.30	29.25	+1.95	1	5102
11:06:45	29.25	29.35	29.25	+1.95	1	5101
11:06:16	29.20	29.30	29.20	+1.90	1	5100
11:05:57	29.20	29.25	29.25	+1.95	1	5099
11:05:40	29.20	29.25	29.25	+1.95	1	5098
11:03:21	29.20	29.25	29.25	+1.95	1	5097
11:02:53	29.20	29.25	29.30	+2.00	1	5096
11:02:53	29.20	29.25	29.25	+1.95	1	5095
11:02:45	29.15	29.20	29.20	+1.90	5	5094
11:02:41	29.15	29.25	29.15	+1.85	1	5089
11:02:36	29.15	29.25	29.15	+1.85	1	5088
11:02:26	29.15	29.25	29.15	+1.85	1	5087
11:02:02	29.15	29.25	29.15	+1.85	1	5086
11:01:58	29.15	29.20	29.20	+1.90	1	5085
11:01:39	29.15	29.25	29.15	+1.85	1	5084
11:00:59	29.20	29.30	29.20	+1.90	5	5083
11:00:50	29.20	29.30	29.20	+1.90	4	5078
11:00:43	29.20	29.30	29.20	+1.90	1	5074
11:00:42	29.15	29.25	29.25	+1.95	3	5073
11:00:42	29.15	29.20	29.20	+1.90	1	5070
11:00:40	29.15	29.20	29.20	+1.90	8	5069
11:00:40	29.20	29.25	29.20	+1.90	13	5061
11:00:36	29.20	29.25	29.20	+1.90	1	5048
11:00:27	29.20	29.25	29.20	+1.90	5	5047
11:00:16	29.20	29.30	29.20	+1.90	3	5042
11:00:15	29.20	29.30	29.20	+1.90	1	5039
11:00:11	29.25	29.30	29.25	+1.95	1	5038
10:59:53	29.25	29.30	29.25	+1.95	1	5037
10:59:52	29.25	29.30	29.25	+1.95	1	5036
10:59:42	29.25	29.30	29.25	+1.95	1	5035
10:59:42	29.25	29.30	29.25	+1.95	7	5034
10:58:16	29.25	29.30	29.30	+2.00	1	5027
10:58:09	29.25	29.30	29.30	+2.00	1	5026
10:56:57	29.30	29.40	29.30	+2.00	1	5025
10:56:57	29.30	29.35	29.35	+2.05	1	5024
10:56:45	29.25	29.30	29.30	+2.00	2	5023
10:56:42	29.25	29.30	29.30	+2.00	1	5021
10:56:11	29.30	29.35	29.30	+2.00	11	5020
10:56:11	29.30	29.35	29.30	+2.00	10	5009
10:56:07	29.30	29.35	29.35	+2.05	1	4999
10:55:53	29.30	29.35	29.30	+2.00	1	4998
10:55:34	29.30	29.35	29.30	+2.00	3	4997
10:55:27	29.30	29.40	29.30	+2.00	1	4994
10:55:21	29.30	29.40	29.30	+2.00	3	4993
10:55:20	29.30	29.40	29.30	+2.00	1	4990
10:55:13	29.35	29.45	29.35	+2.05	1	4989
10:55:12	29.35	29.45	29.35	+2.05	2	4988
10:55:04	29.35	29.50	29.35	+2.05	1	4986
10:55:00	29.30	29.35	29.35	+2.05	8	4985
10:55:00	29.35	29.40	29.35	+2.05	2	4977
10:54:54	29.40	29.45	29.40	+2.10	1	4975
10:54:34	29.35	29.40	29.40	+2.10	1	4974
10:54:13	29.35	29.50	29.35	+2.05	1	4973
10:54:02	29.35	29.50	29.35	+2.05	1	4972
10:53:53	29.50	29.55	29.35	+2.05	14	4971
10:53:53	29.50	29.55	29.40	+2.10	21	4957
10:53:53	29.50	29.55	29.45	+2.15	10	4936
10:53:53	29.50	29.55	29.50	+2.20	1	4926
10:53:12	29.45	29.50	29.50	+2.20	1	4925
10:52:46	29.45	29.50	29.50	+2.20	2	4924
10:51:57	29.45	29.50	29.45	+2.15	1	4922
10:50:49	29.45	29.50	29.50	+2.20	2	4921
10:49:56	29.50	29.55	29.50	+2.20	2	4919
10:49:26	29.50	29.55	29.50	+2.20	10	4917
10:49:04	29.50	29.55	29.50	+2.20	1	4907
10:49:02	29.50	29.55	29.50	+2.20	1	4906
10:48:53	29.50	29.55	29.50	+2.20	1	4905
10:48:51	29.50	29.55	29.50	+2.20	2	4904
10:47:41	29.50	29.55	29.55	+2.25	1	4902
10:46:22	29.55	29.60	29.55	+2.25	2	4901
10:46:07	29.55	29.60	29.55	+2.25	1	4899
10:45:08	29.55	29.60	29.55	+2.25	1	4898
10:44:47	29.55	29.60	29.55	+2.25	2	4897
10:44:10	29.55	29.60	29.60	+2.30	5	4895
10:43:44	29.55	29.60	29.55	+2.25	1	4890
10:42:22	29.50	29.60	29.60	+2.30	1	4889
10:41:52	29.50	29.60	29.60	+2.30	2	4888
10:41:17	29.50	29.60	29.60	+2.30	1	4886
10:41:03	29.50	29.60	29.50	+2.20	1	4885
10:39:28	29.50	29.60	29.60	+2.30	1	4884
10:39:19	29.55	29.60	29.55	+2.25	1	4883
10:39:18	29.50	29.60	29.50	+2.20	1	4882
10:39:18	29.50	29.60	29.50	+2.20	1	4881
10:39:18	29.50	29.60	29.50	+2.20	1	4880
10:39:18	29.50	29.60	29.50	+2.20	1	4879
10:39:18	29.55	29.60	29.55	+2.25	1	4878
10:39:18	29.55	29.60	29.55	+2.25	1	4877
10:39:18	29.50	29.55	29.55	+2.25	1	4876
10:38:20	29.55	29.60	29.55	+2.25	1	4875
10:38:02	29.50	29.60	29.60	+2.30	2	4874
10:37:30	29.50	29.60	29.60	+2.30	1	4872
10:37:26	29.50	29.60	29.50	+2.20	1	4871
10:37:25	29.55	29.60	29.55	+2.25	1	4870
10:37:23	29.55	29.60	29.55	+2.25	1	4869
10:37:19	29.55	29.60	29.55	+2.25	1	4868
10:37:17	29.55	29.60	29.55	+2.25	1	4867
10:36:22	29.60	29.65	29.60	+2.30	1	4866
10:36:22	29.60	29.65	29.60	+2.30	1	4865
10:36:22	29.60	29.65	29.60	+2.30	1	4864
10:36:22	29.60	29.65	29.60	+2.30	1	4863
10:36:22	29.60	29.65	29.60	+2.30	1	4862
10:36:22	29.60	29.65	29.60	+2.30	1	4861
10:36:22	29.60	29.65	29.60	+2.30	1	4860
10:36:22	29.60	29.65	29.60	+2.30	1	4859
10:36:22	29.60	29.65	29.60	+2.30	1	4858
10:36:22	29.60	29.65	29.60	+2.30	1	4857
10:36:22	29.60	29.65	29.60	+2.30	1	4856
10:36:22	29.60	29.65	29.60	+2.30	1	4855
10:36:22	29.60	29.65	29.60	+2.30	1	4854
10:36:22	29.60	29.65	29.60	+2.30	1	4853
10:36:21	29.60	29.65	29.60	+2.30	4	4852
10:36:10	29.60	29.65	29.60	+2.30	2	4848
10:34:06	29.65	29.70	29.65	+2.35	1	4846
10:34:04	29.60	29.65	29.65	+2.35	4	4845
10:33:58	29.60	29.65	29.65	+2.35	1	4841
10:33:31	29.65	29.70	29.65	+2.35	1	4840
10:33:03	29.60	29.65	29.65	+2.35	1	4839
10:32:56	29.60	29.65	29.65	+2.35	1	4838
10:32:44	29.60	29.65	29.60	+2.30	4	4837
10:32:42	29.60	29.70	29.60	+2.30	1	4833
10:32:23	29.60	29.70	29.70	+2.40	1	4832
10:32:12	29.70	29.75	29.70	+2.40	1	4831
10:32:12	29.70	29.75	29.70	+2.40	1	4830
10:32:12	29.70	29.75	29.70	+2.40	1	4829
10:32:12	29.70	29.75	29.70	+2.40	1	4828
10:32:12	29.70	29.75	29.70	+2.40	1	4827
10:32:12	29.70	29.75	29.70	+2.40	1	4826
10:32:12	29.70	29.75	29.70	+2.40	1	4825
10:32:12	29.70	29.75	29.70	+2.40	1	4824
10:32:12	29.70	29.75	29.70	+2.40	1	4823
10:32:12	29.70	29.75	29.70	+2.40	1	4822
10:32:08	29.60	29.75	29.75	+2.45	2	4821
10:32:04	29.70	29.75	29.70	+2.40	1	4819
10:31:52	29.60	29.75	29.75	+2.45	1	4818
10:31:46	29.65	29.75	29.65	+2.35	1	4817
10:31:41	29.65	29.75	29.75	+2.45	2	4816
10:31:28	29.65	29.75	29.65	+2.35	1	4814
10:31:28	29.70	29.75	29.70	+2.40	1	4813
10:31:28	29.70	29.75	29.70	+2.40	1	4812
10:30:57	29.60	29.75	29.75	+2.45	1	4811
10:30:30	29.60	29.75	29.75	+2.45	1	4810
10:30:22	29.70	29.75	29.70	+2.40	1	4809
10:30:22	29.70	29.75	29.70	+2.40	1	4808
10:30:22	29.70	29.75	29.70	+2.40	1	4807
10:30:22	29.70	29.75	29.70	+2.40	1	4806
10:30:22	29.70	29.75	29.70	+2.40	1	4805
10:30:22	29.70	29.75	29.70	+2.40	1	4804
10:30:22	29.60	29.70	29.70	+2.40	4	4803
10:30:03	29.60	29.70	29.60	+2.30	1	4799
10:29:46	29.60	29.70	29.70	+2.40	1	4798
10:29:46	29.60	29.70	29.70	+2.40	1	4797
10:29:45	29.70	29.75	29.70	+2.40	3	4796
10:29:28	29.65	29.80	29.80	+2.50	1	4793
10:29:27	29.65	29.80	29.80	+2.50	1	4792
10:29:24	29.60	29.80	29.80	+2.50	1	4791
10:29:24	29.75	29.80	29.75	+2.45	1	4790
10:29:24	29.75	29.80	29.80	+2.50	3	4789
10:29:24	29.60	29.75	29.75	+2.45	4	4786
10:29:22	29.60	29.75	29.75	+2.45	2	4782
10:29:20	29.60	29.75	29.75	+2.45	1	4780
10:29:20	29.60	29.70	29.70	+2.40	3	4779
10:29:20	29.60	29.70	29.70	+2.40	10	4776
10:29:13	29.60	29.70	29.70	+2.40	1	4766
10:29:07	29.60	29.65	29.65	+2.35	1	4765
10:28:59	29.60	29.65	29.65	+2.35	3	4764
10:28:59	29.55	29.65	29.65	+2.35	10	4761
10:28:42	29.55	29.65	29.55	+2.25	2	4751
10:28:21	29.60	29.65	29.60	+2.30	1	4749
10:28:03	29.55	29.60	29.60	+2.30	1	4748
10:27:57	29.55	29.60	29.60	+2.30	4	4747
10:27:51	29.55	29.60	29.60	+2.30	1	4743
10:27:48	29.55	29.60	29.55	+2.25	1	4742
10:26:55	29.55	29.60	29.60	+2.30	1	4741
10:26:49	29.50	29.60	29.60	+2.30	3	4740
10:26:49	29.50	29.60	29.60	+2.30	2	4737
10:26:42	29.60	29.65	29.60	+2.30	1	4735
10:26:42	29.60	29.65	29.60	+2.30	2	4734
10:26:29	29.55	29.65	29.65	+2.35	1	4732
10:26:28	29.55	29.60	29.60	+2.30	1	4731
10:26:05	29.50	29.65	29.65	+2.35	1	4730
10:25:55	29.50	29.65	29.50	+2.20	1	4729
10:25:43	29.50	29.60	29.60	+2.30	1	4728
10:25:43	29.50	29.60	29.60	+2.30	1	4727
10:25:43	29.50	29.60	29.60	+2.30	1	4726
10:25:43	29.50	29.60	29.60	+2.30	1	4725
10:25:43	29.50	29.60	29.60	+2.30	1	4724
10:25:43	29.50	29.60	29.60	+2.30	1	4723
10:25:43	29.50	29.60	29.60	+2.30	1	4722
10:25:43	29.50	29.60	29.60	+2.30	1	4721
10:25:43	29.50	29.60	29.60	+2.30	1	4720
10:25:43	29.50	29.60	29.60	+2.30	1	4719
10:25:43	29.50	29.60	29.60	+2.30	1	4718
10:25:43	29.50	29.60	29.60	+2.30	1	4717
10:25:43	29.50	29.60	29.60	+2.30	1	4716
10:25:43	29.50	29.60	29.60	+2.30	1	4715
10:25:43	29.50	29.60	29.60	+2.30	1	4714
10:25:43	29.50	29.60	29.60	+2.30	1	4713
10:25:43	29.50	29.60	29.60	+2.30	1	4712
10:25:43	29.50	29.60	29.60	+2.30	1	4711
10:25:43	29.50	29.60	29.60	+2.30	1	4710
10:25:43	29.50	29.60	29.60	+2.30	1	4709
10:25:43	29.50	29.60	29.60	+2.30	1	4708
10:25:43	29.45	29.55	29.55	+2.25	1	4707
10:25:43	29.45	29.55	29.55	+2.25	1	4706
10:25:43	29.45	29.55	29.55	+2.25	1	4705
10:25:43	29.45	29.55	29.55	+2.25	1	4704
10:25:43	29.45	29.55	29.55	+2.25	1	4703
10:25:43	29.45	29.55	29.55	+2.25	1	4702
10:25:43	29.45	29.55	29.55	+2.25	1	4701
10:25:43	29.45	29.55	29.55	+2.25	1	4700
10:25:43	29.45	29.55	29.55	+2.25	1	4699
10:25:43	29.45	29.55	29.55	+2.25	1	4698
10:25:43	29.45	29.55	29.55	+2.25	1	4697
10:25:43	29.45	29.50	29.50	+2.20	1	4696
10:25:43	29.45	29.50	29.50	+2.20	1	4695
10:25:43	29.45	29.50	29.50	+2.20	1	4694
10:25:43	29.45	29.50	29.50	+2.20	1	4693
10:25:43	29.45	29.50	29.50	+2.20	1	4692
10:25:43	29.45	29.50	29.50	+2.20	1	4691
10:25:43	29.45	29.50	29.50	+2.20	1	4690
10:25:43	29.45	29.50	29.50	+2.20	1	4689
10:25:02	29.40	29.45	29.45	+2.15	2	4688
10:24:54	29.40	29.45	29.45	+2.15	1	4686
10:24:22	29.40	29.45	29.45	+2.15	3	4685
10:24:09	29.45	29.50	29.45	+2.15	5	4682
10:23:10	29.50	29.55	29.50	+2.20	1	4677
10:23:10	29.50	29.55	29.50	+2.20	1	4676
10:23:10	29.50	29.55	29.50	+2.20	1	4675
10:23:10	29.50	29.55	29.50	+2.20	1	4674
10:23:10	29.50	29.55	29.50	+2.20	1	4673
10:23:10	29.50	29.55	29.50	+2.20	1	4672
10:23:10	29.50	29.55	29.50	+2.20	1	4671
10:23:10	29.50	29.55	29.50	+2.20	1	4670
10:23:10	29.50	29.55	29.50	+2.20	1	4669
10:23:10	29.50	29.55	29.50	+2.20	1	4668
10:23:10	29.50	29.55	29.50	+2.20	1	4667
10:23:10	29.50	29.55	29.50	+2.20	1	4666
10:23:10	29.50	29.55	29.50	+2.20	1	4665
10:23:10	29.50	29.55	29.50	+2.20	1	4664
10:23:10	29.50	29.55	29.50	+2.20	1	4663
10:23:10	29.50	29.55	29.50	+2.20	1	4662
10:23:10	29.50	29.55	29.50	+2.20	1	4661
10:23:10	29.50	29.55	29.50	+2.20	1	4660
10:23:10	29.50	29.55	29.50	+2.20	1	4659
10:23:10	29.50	29.55	29.50	+2.20	1	4658
10:23:10	29.50	29.55	29.50	+2.20	1	4657
10:23:10	29.50	29.55	29.50	+2.20	1	4656
10:22:10	29.55	29.60	29.55	+2.25	1	4655
10:21:54	29.50	29.60	29.60	+2.30	1	4654
10:21:26	29.50	29.60	29.50	+2.20	2	4653
10:20:22	29.55	29.60	29.55	+2.25	1	4651
10:20:18	29.55	29.60	29.55	+2.25	1	4650
10:19:50	29.50	29.55	29.55	+2.25	1	4649
10:19:39	29.55	29.60	29.55	+2.25	1	4648
10:19:39	29.50	29.55	29.55	+2.25	1	4647
10:19:33	29.55	29.60	29.55	+2.25	1	4646
10:19:22	29.55	29.60	29.60	+2.30	1	4645
10:19:16	29.55	29.60	29.60	+2.30	1	4644
10:19:07	29.55	29.60	29.60	+2.30	1	4643
10:18:57	29.55	29.60	29.60	+2.30	3	4642
10:18:57	29.50	29.60	29.60	+2.30	1	4639
10:18:57	29.50	29.60	29.60	+2.30	1	4638
10:18:57	29.50	29.60	29.60	+2.30	1	4637
10:18:57	29.50	29.60	29.60	+2.30	1	4636
10:18:57	29.50	29.60	29.60	+2.30	1	4635
10:18:57	29.50	29.60	29.60	+2.30	1	4634
10:18:57	29.50	29.60	29.60	+2.30	1	4633
10:18:57	29.50	29.60	29.60	+2.30	1	4632
10:18:57	29.50	29.60	29.60	+2.30	1	4631
10:18:57	29.50	29.60	29.60	+2.30	1	4630
10:18:57	29.50	29.55	29.55	+2.25	1	4629
10:18:57	29.50	29.55	29.55	+2.25	1	4628
10:18:57	29.50	29.55	29.55	+2.25	1	4627
10:18:57	29.50	29.55	29.55	+2.25	1	4626
10:18:57	29.50	29.55	29.55	+2.25	1	4625
10:18:57	29.50	29.55	29.55	+2.25	1	4624
10:18:57	29.50	29.55	29.55	+2.25	1	4623
10:18:57	29.50	29.55	29.55	+2.25	1	4622
10:18:53	29.45	29.50	29.50	+2.20	1	4621
10:18:53	29.45	29.50	29.50	+2.20	1	4620
10:18:53	29.45	29.50	29.50	+2.20	1	4619
10:18:53	29.45	29.50	29.50	+2.20	1	4618
10:18:53	29.45	29.50	29.50	+2.20	1	4617
10:18:53	29.45	29.50	29.50	+2.20	1	4616
10:18:50	29.45	29.50	29.50	+2.20	1	4615
10:18:50	29.45	29.50	29.50	+2.20	1	4614
10:18:49	29.45	29.50	29.50	+2.20	1	4613
10:18:43	29.45	29.50	29.45	+2.15	1	4612
10:18:06	29.45	29.50	29.50	+2.20	1	4611
10:18:05	29.45	29.50	29.45	+2.15	1	4610
10:17:59	29.45	29.50	29.50	+2.20	2	4609
10:17:49	29.45	29.50	29.50	+2.20	1	4607
10:17:20	29.40	29.45	29.45	+2.15	1	4606
10:16:20	29.45	29.50	29.45	+2.15	1	4605
10:15:59	29.40	29.45	29.45	+2.15	1	4604
10:15:19	29.45	29.50	29.45	+2.15	1	4603
10:14:45	29.45	29.50	29.45	+2.15	1	4602
10:14:32	29.40	29.45	29.45	+2.15	4	4601
10:14:25	29.40	29.45	29.45	+2.15	1	4597
10:13:42	29.40	29.45	29.45	+2.15	1	4596
10:12:43	29.45	29.50	29.45	+2.15	1	4595
10:12:40	29.40	29.45	29.45	+2.15	1	4594
10:12:36	29.40	29.45	29.45	+2.15	1	4593
10:12:33	29.40	29.45	29.45	+2.15	2	4592
10:11:39	29.35	29.45	29.45	+2.15	1	4590
10:11:13	29.35	29.45	29.45	+2.15	2	4589
10:11:09	29.35	29.45	29.45	+2.15	1	4587
10:09:43	29.35	29.45	29.45	+2.15	1	4586
10:08:52	29.35	29.45	29.45	+2.15	2	4585
10:08:29	29.35	29.45	29.30	+2.00	2	4583
10:08:29	29.35	29.45	29.35	+2.05	3	4581
10:08:10	29.35	29.40	29.40	+2.10	5	4578
10:08:09	29.30	29.35	29.35	+2.05	4	4573
10:07:32	29.30	29.35	29.35	+2.05	1	4569
10:06:15	29.30	29.35	29.35	+2.05	1	4568
10:04:34	29.35	29.40	29.30	+2.00	8	4567
10:04:34	29.35	29.40	29.35	+2.05	3	4559
10:04:34	29.35	29.40	29.35	+2.05	1	4556
10:04:20	29.35	29.40	29.35	+2.05	1	4555
10:03:40	29.35	29.40	29.35	+2.05	1	4554
10:03:39	29.30	29.35	29.35	+2.05	1	4553
10:03:24	29.30	29.35	29.35	+2.05	3	4552
10:02:46	29.35	29.40	29.35	+2.05	1	4549
10:02:38	29.30	29.35	29.35	+2.05	3	4548
10:02:03	29.35	29.40	29.35	+2.05	3	4545
10:02:03	29.35	29.40	29.35	+2.05	3	4542
10:01:34	29.35	29.40	29.35	+2.05	1	4539
10:01:09	29.30	29.35	29.35	+2.05	1	4538
10:00:59	29.30	29.35	29.35	+2.05	1	4537
10:00:43	29.30	29.35	29.35	+2.05	1	4536
10:00:34	29.30	29.35	29.35	+2.05	1	4535
10:00:28	29.35	29.40	29.35	+2.05	2	4534
10:00:13	29.35	29.40	29.35	+2.05	1	4532
09:59:59	29.35	29.40	29.35	+2.05	5	4531
09:59:51	29.35	29.40	29.35	+2.05	1	4526
09:59:40	29.35	29.40	29.35	+2.05	3	4525
09:59:07	29.40	29.45	29.40	+2.10	1	4522
09:59:01	29.40	29.45	29.40	+2.10	1	4521
09:58:57	29.40	29.45	29.40	+2.10	2	4520
09:58:46	29.40	29.45	29.45	+2.15	2	4518
09:56:56	29.40	29.45	29.45	+2.15	1	4516
09:56:44	29.40	29.45	29.45	+2.15	1	4515
09:56:43	29.40	29.45	29.45	+2.15	1	4514
09:56:41	29.40	29.45	29.45	+2.15	1	4513
09:55:35	29.35	29.40	29.40	+2.10	1	4512
09:55:28	29.35	29.40	29.40	+2.10	2	4511
09:55:28	29.35	29.40	29.40	+2.10	3	4509
09:55:02	29.40	29.45	29.40	+2.10	2	4506
09:53:43	29.40	29.45	29.40	+2.10	1	4504
09:53:30	29.40	29.45	29.45	+2.15	1	4503
09:53:29	29.45	29.50	29.45	+2.15	5	4502
09:53:27	29.45	29.50	29.45	+2.15	1	4497
09:53:20	29.40	29.45	29.45	+2.15	5	4496
09:52:50	29.40	29.45	29.45	+2.15	2	4491
09:52:06	29.45	29.50	29.45	+2.15	1	4489
09:51:57	29.45	29.50	29.45	+2.15	6	4488
09:51:52	29.35	29.45	29.45	+2.15	4	4482
09:51:52	29.35	29.45	29.35	+2.05	1	4478
09:51:50	29.35	29.40	29.40	+2.10	2	4477
09:51:46	29.40	29.45	29.40	+2.10	4	4475
09:51:37	29.45	29.50	29.45	+2.15	1	4471
09:51:37	29.45	29.50	29.45	+2.15	1	4470
09:51:23	29.40	29.45	29.45	+2.15	2	4469
09:51:15	29.40	29.45	29.45	+2.15	4	4467
09:51:13	29.45	29.50	29.45	+2.15	10	4463
09:51:02	29.45	29.50	29.50	+2.20	1	4453
09:50:51	29.45	29.50	29.50	+2.20	1	4452
09:50:36	29.45	29.50	29.50	+2.20	1	4451
09:50:27	29.45	29.55	29.55	+2.25	1	4450
09:50:20	29.50	29.55	29.50	+2.20	6	4449
09:50:08	29.55	29.60	29.55	+2.25	1	4443
09:50:07	29.55	29.60	29.60	+2.30	3	4442
09:50:06	29.55	29.60	29.60	+2.30	1	4439
09:49:56	29.50	29.60	29.60	+2.30	2	4438
09:49:50	29.50	29.60	29.60	+2.30	1	4436
09:49:50	29.50	29.55	29.55	+2.25	1	4435
09:49:43	29.50	29.60	29.60	+2.30	1	4434
09:49:36	29.45	29.55	29.55	+2.25	1	4433
09:49:35	29.45	29.55	29.55	+2.25	5	4432
09:49:31	29.45	29.55	29.55	+2.25	5	4427
09:49:29	29.45	29.55	29.55	+2.25	1	4422
09:49:21	29.50	29.55	29.55	+2.25	1	4421
09:49:17	29.50	29.55	29.55	+2.25	2	4420
09:49:17	29.50	29.55	29.55	+2.25	1	4418
09:49:14	29.40	29.50	29.50	+2.20	1	4417
09:49:14	29.40	29.50	29.50	+2.20	2	4416
09:49:11	29.40	29.45	29.45	+2.15	1	4414
09:49:11	29.35	29.40	29.40	+2.10	14	4413
09:49:11	29.35	29.40	29.40	+2.10	87	4399
09:49:11	29.35	29.40	29.40	+2.10	1	4312
09:49:11	29.35	29.40	29.40	+2.10	9	4311
09:49:11	29.35	29.40	29.40	+2.10	14	4302
09:49:01	29.35	29.40	29.40	+2.10	1	4288
09:48:54	29.35	29.40	29.40	+2.10	1	4287
09:48:52	29.35	29.40	29.40	+2.10	1	4286
09:48:48	29.35	29.40	29.40	+2.10	4	4285
09:48:47	29.35	29.40	29.40	+2.10	1	4281
09:48:24	29.35	29.40	29.40	+2.10	2	4280
09:48:06	29.35	29.40	29.40	+2.10	2	4278
09:48:05	29.35	29.40	29.35	+2.05	1	4276
09:47:58	29.35	29.40	29.40	+2.10	2	4275
09:47:55	29.35	29.40	29.40	+2.10	2	4273
09:47:51	29.35	29.40	29.35	+2.05	2	4271
09:47:48	29.35	29.40	29.35	+2.05	1	4269
09:47:44	29.35	29.40	29.35	+2.05	1	4268
09:47:33	29.30	29.35	29.35	+2.05	2	4267
09:47:31	29.30	29.35	29.30	+2.00	2	4265
09:47:21	29.35	29.40	29.35	+2.05	1	4263
09:47:10	29.30	29.40	29.40	+2.10	1	4262
09:47:05	29.35	29.40	29.35	+2.05	2	4261
09:47:00	29.30	29.40	29.40	+2.10	1	4259
09:46:54	29.30	29.40	29.40	+2.10	2	4258
09:46:38	29.30	29.40	29.40	+2.10	1	4256
09:46:33	29.35	29.40	29.35	+2.05	1	4255
09:46:19	29.30	29.35	29.35	+2.05	1	4254
09:46:11	29.35	29.40	29.35	+2.05	12	4253
09:46:01	29.30	29.35	29.35	+2.05	3	4241
09:45:13	29.30	29.40	29.30	+2.00	1	4238
09:44:52	29.25	29.30	29.35	+2.05	1	4237
09:44:52	29.25	29.30	29.30	+2.00	3	4236
09:44:32	29.25	29.30	29.30	+2.00	1	4233
09:43:50	29.25	29.30	29.30	+2.00	1	4232
09:43:41	29.25	29.30	29.30	+2.00	1	4231
09:43:33	29.25	29.30	29.25	+1.95	3	4230
09:43:26	29.30	29.35	29.30	+2.00	1	4227
09:43:01	29.20	29.30	29.30	+2.00	1	4226
09:42:41	29.30	29.35	29.30	+2.00	7	4225
09:42:41	29.20	29.30	29.30	+2.00	13	4218
09:42:10	29.25	29.30	29.25	+1.95	1	4205
09:41:35	29.20	29.25	29.25	+1.95	1	4204
09:41:19	29.20	29.25	29.25	+1.95	1	4203
09:40:29	29.25	29.30	29.25	+1.95	1	4202
09:40:21	29.25	29.30	29.25	+1.95	3	4201
09:39:59	29.20	29.30	29.30	+2.00	3	4198
09:39:58	29.25	29.30	29.25	+1.95	4	4195
09:39:58	29.30	29.35	29.30	+2.00	1	4191
09:39:51	29.30	29.35	29.30	+2.00	1	4190
09:39:48	29.30	29.35	29.30	+2.00	14	4189
09:39:43	29.25	29.30	29.30	+2.00	1	4175
09:39:31	29.30	29.40	29.30	+2.00	2	4174
09:39:31	29.35	29.40	29.35	+2.05	1	4172
09:39:31	29.30	29.35	29.35	+2.05	2	4171
09:39:31	29.25	29.35	29.35	+2.05	8	4169
09:39:25	29.25	29.35	29.35	+2.05	1	4161
09:39:24	29.30	29.35	29.30	+2.00	1	4160
09:39:24	29.30	29.35	29.30	+2.00	2	4159
09:39:18	29.25	29.30	29.30	+2.00	3	4157
09:39:18	29.25	29.30	29.30	+2.00	5	4154
09:39:03	29.25	29.30	29.30	+2.00	1	4149
09:38:51	29.20	29.30	29.20	+1.90	1	4148
09:38:28	29.20	29.30	29.20	+1.90	1	4147
09:38:16	29.25	29.30	29.25	+1.95	1	4146
09:37:39	29.15	29.20	29.20	+1.90	3	4145
09:37:27	29.15	29.20	29.20	+1.90	1	4142
09:37:00	29.15	29.20	29.20	+1.90	1	4141
09:36:39	29.20	29.30	29.20	+1.90	4	4140
09:36:07	29.20	29.25	29.20	+1.90	2	4136
09:35:43	29.15	29.20	29.20	+1.90	1	4134
09:35:07	29.20	29.25	29.20	+1.90	1	4133
09:35:06	29.20	29.25	29.20	+1.90	5	4132
09:34:58	29.20	29.25	29.20	+1.90	1	4127
09:34:24	29.15	29.20	29.20	+1.90	1	4126
09:34:20	29.15	29.20	29.20	+1.90	1	4125
09:34:15	29.15	29.20	29.20	+1.90	1	4124
09:33:52	29.15	29.20	29.20	+1.90	5	4123
09:32:59	29.20	29.25	29.20	+1.90	1	4118
09:32:59	29.20	29.25	29.20	+1.90	1	4117
09:32:59	29.20	29.25	29.20	+1.90	1	4116
09:32:59	29.20	29.25	29.20	+1.90	1	4115
09:32:59	29.20	29.25	29.20	+1.90	1	4114
09:32:58	29.20	29.25	29.20	+1.90	3	4113
09:32:56	29.25	29.30	29.25	+1.95	1	4110
09:32:53	29.20	29.25	29.25	+1.95	1	4109
09:32:48	29.25	29.30	29.25	+1.95	2	4108
09:32:47	29.20	29.25	29.25	+1.95	3	4106
09:32:43	29.20	29.25	29.25	+1.95	1	4103
09:32:25	29.25	29.30	29.25	+1.95	3	4102
09:32:21	29.25	29.30	29.25	+1.95	1	4099
09:32:21	29.25	29.30	29.25	+1.95	2	4098
09:32:09	29.30	29.35	29.30	+2.00	1	4096
09:32:09	29.25	29.30	29.30	+2.00	2	4095
09:32:09	29.30	29.35	29.30	+2.00	5	4093
09:32:02	29.25	29.30	29.30	+2.00	1	4088
09:31:58	29.25	29.30	29.30	+2.00	1	4087
09:31:51	29.30	29.35	29.30	+2.00	5	4086
09:31:48	29.30	29.35	29.30	+2.00	1	4081
09:31:47	29.25	29.30	29.30	+2.00	1	4080
09:31:41	29.25	29.30	29.30	+2.00	1	4079
09:31:40	29.25	29.30	29.30	+2.00	1	4078
09:31:34	29.20	29.25	29.25	+1.95	1	4077
09:31:28	29.25	29.30	29.25	+1.95	1	4076
09:31:28	29.25	29.30	29.25	+1.95	2	4075
09:31:19	29.20	29.25	29.25	+1.95	2	4073
09:31:12	29.20	29.25	29.25	+1.95	1	4071
09:31:04	29.20	29.30	29.30	+2.00	1	4070
09:31:02	29.25	29.30	29.25	+1.95	1	4069
09:30:47	29.25	29.30	29.25	+1.95	1	4068
09:30:43	29.20	29.25	29.25	+1.95	1	4067
09:30:27	29.15	29.20	29.20	+1.90	1	4066
09:30:21	29.15	29.20	29.15	+1.85	1	4065
09:30:03	29.25	29.30	29.25	+1.95	1	4064
09:30:03	29.15	29.25	29.25	+1.95	4	4063
09:29:58	29.20	29.25	29.20	+1.90	2	4059
09:29:58	29.20	29.25	29.20	+1.90	8	4057
09:29:57	29.25	29.30	29.25	+1.95	3	4049
09:29:36	29.25	29.30	29.25	+1.95	1	4046
09:29:15	29.25	29.30	29.25	+1.95	1	4045
09:29:13	29.20	29.25	29.25	+1.95	1	4044
09:29:13	29.20	29.25	29.25	+1.95	1	4043
09:29:13	29.25	29.30	29.25	+1.95	6	4042
09:29:13	29.25	29.30	29.30	+2.00	3	4036
09:29:09	29.25	29.30	29.30	+2.00	1	4033
09:29:00	29.25	29.30	29.30	+2.00	1	4032
09:28:56	29.20	29.30	29.20	+1.90	1	4031
09:28:52	29.30	29.35	29.30	+2.00	2	4030
09:28:51	29.30	29.35	29.30	+2.00	2	4028
09:28:46	29.20	29.30	29.30	+2.00	1	4026
09:28:46	29.20	29.30	29.30	+2.00	1	4025
09:28:46	29.20	29.25	29.25	+1.95	1	4024
09:28:42	29.25	29.30	29.25	+1.95	1	4023
09:28:42	29.25	29.30	29.25	+1.95	3	4022
09:28:42	29.30	29.35	29.30	+2.00	2	4019
09:28:42	29.30	29.35	29.30	+2.00	2	4017
09:28:42	29.35	29.40	29.35	+2.05	16	4015
09:28:32	29.35	29.40	29.45	+2.15	4	3999
09:28:32	29.35	29.40	29.40	+2.10	3	3995
09:28:31	29.40	29.45	29.40	+2.10	14	3992
09:28:30	29.40	29.45	29.45	+2.15	2	3978
09:28:23	29.45	29.50	29.45	+2.15	5	3976
09:28:23	29.45	29.50	29.45	+2.15	4	3971
09:28:19	29.45	29.50	29.45	+2.15	1	3967
09:28:13	29.40	29.45	29.45	+2.15	1	3966
09:28:10	29.40	29.45	29.45	+2.15	3	3965
09:28:09	29.40	29.45	29.45	+2.15	1	3962
09:27:55	29.45	29.50	29.45	+2.15	6	3961
09:27:53	29.45	29.50	29.50	+2.20	2	3955
09:27:50	29.45	29.50	29.50	+2.20	1	3953
09:27:45	29.45	29.50	29.50	+2.20	1	3952
09:27:31	29.45	29.50	29.50	+2.20	4	3951
09:27:30	29.45	29.50	29.45	+2.15	1	3947
09:27:26	29.45	29.50	29.45	+2.15	1	3946
09:27:26	29.45	29.50	29.45	+2.15	1	3945
09:27:23	29.45	29.50	29.50	+2.20	1	3944
09:27:18	29.45	29.50	29.45	+2.15	1	3943
09:27:14	29.40	29.50	29.50	+2.20	1	3942
09:27:08	29.45	29.50	29.45	+2.15	1	3941
09:27:04	29.40	29.45	29.45	+2.15	1	3940
09:26:47	29.35	29.50	29.35	+2.05	1	3939
09:26:41	29.45	29.50	29.35	+2.05	2	3938
09:26:41	29.45	29.50	29.45	+2.15	3	3936
09:26:40	29.45	29.50	29.50	+2.20	1	3933
09:26:39	29.45	29.50	29.50	+2.20	1	3932
09:26:31	29.50	29.55	29.50	+2.20	2	3931
09:26:30	29.50	29.60	29.50	+2.20	8	3929
09:26:24	29.50	29.60	29.50	+2.20	2	3921
09:26:23	29.50	29.60	29.60	+2.30	1	3919
09:26:22	29.55	29.60	29.55	+2.25	1	3918
09:26:19	29.50	29.60	29.50	+2.20	1	3917
09:26:19	29.50	29.60	29.60	+2.30	1	3916
09:26:15	29.55	29.60	29.55	+2.25	1	3915
09:26:15	29.50	29.60	29.50	+2.20	1	3914
09:26:12	29.55	29.60	29.55	+2.25	1	3913
09:26:11	29.50	29.60	29.60	+2.30	1	3912
09:26:10	29.50	29.60	29.50	+2.20	1	3911
09:26:06	29.50	29.60	29.60	+2.30	1	3910
09:26:06	29.50	29.55	29.55	+2.25	1	3909
09:26:05	29.55	29.60	29.55	+2.25	3	3908
09:26:03	29.55	29.60	29.55	+2.25	1	3905
09:26:03	29.50	29.60	29.60	+2.30	1	3904
09:26:01	29.50	29.60	29.60	+2.30	1	3903
09:25:59	29.55	29.75	29.55	+2.25	1	3902
09:25:58	29.60	29.75	29.60	+2.30	3	3901
09:25:58	29.60	29.75	29.60	+2.30	1	3898
09:25:56	29.65	29.80	29.65	+2.35	5	3897
09:25:56	29.70	29.80	29.70	+2.40	1	3892
09:25:56	29.70	29.80	29.70	+2.40	1	3891
09:25:35	29.65	29.85	29.65	+2.35	6	3890
09:25:35	29.65	29.85	29.65	+2.35	6	3884
09:25:34	29.70	29.85	29.70	+2.40	3	3878
09:25:33	29.65	29.85	29.90	+2.60	1	3875
09:25:33	29.65	29.85	29.85	+2.55	2	3874
09:25:30	29.65	29.75	29.75	+2.45	1	3872
09:25:29	29.70	29.75	29.70	+2.40	1	3871
09:25:27	29.75	29.90	29.75	+2.45	1	3870
09:25:27	29.80	29.90	29.80	+2.50	1	3869
09:25:27	29.70	29.90	29.70	+2.40	3	3868
09:25:27	29.75	29.90	29.75	+2.45	2	3865
09:25:26	29.75	29.90	29.95	+2.65	11	3863
09:25:26	29.75	29.90	29.90	+2.60	5	3852
09:25:24	29.80	29.90	29.75	+2.45	5	3847
09:25:24	29.80	29.90	29.80	+2.50	2	3842
09:25:23	29.80	29.90	29.90	+2.60	1	3840
09:25:20	29.90	29.95	29.90	+2.60	1	3839
09:25:20	29.80	29.90	29.95	+2.65	11	3838
09:25:20	29.80	29.90	29.90	+2.60	9	3827
09:25:18	29.80	29.90	29.90	+2.60	1	3818
09:25:13	29.75	30.00	30.00	+2.70	4	3817
09:25:13	29.75	29.80	30.00	+2.70	193	3813
09:25:13	29.75	29.80	29.95	+2.65	34	3620
09:25:13	29.75	29.80	29.80	+2.50	1	3586
09:25:13	29.75	29.80	29.80	+2.50	1	3585
09:25:11	29.80	29.95	29.80	+2.50	1	3584
09:25:11	29.75	29.95	29.75	+2.45	1	3583
09:25:10	29.75	29.95	29.75	+2.45	1	3582
09:25:10	29.80	29.95	29.80	+2.50	1	3581
09:25:09	29.80	29.95	29.80	+2.50	1	3580
09:25:09	29.80	29.95	29.80	+2.50	1	3579
09:25:08	29.80	29.95	29.80	+2.50	1	3578
09:25:06	29.80	29.95	29.80	+2.50	1	3577
09:25:05	29.80	29.95	29.95	+2.65	5	3576
09:25:05	29.80	29.90	29.95	+2.65	11	3571
09:25:05	29.80	29.90	29.90	+2.60	1	3560
09:25:05	29.80	29.95	29.95	+2.65	6	3559
09:25:05	29.80	29.90	29.90	+2.60	7	3553
09:25:05	29.80	29.90	29.90	+2.60	6	3546
09:25:05	29.80	29.85	29.85	+2.55	1	3540
09:25:05	29.75	29.85	29.90	+2.60	42	3539
09:25:05	29.75	29.85	29.85	+2.55	8	3497
09:25:04	29.75	29.80	29.85	+2.55	3	3489
09:25:04	29.75	29.80	29.80	+2.50	2	3486
09:25:04	29.75	29.80	29.80	+2.50	1	3484
09:25:02	29.80	29.85	29.80	+2.50	2	3483
09:25:02	29.80	29.85	29.85	+2.55	1	3481
09:25:02	29.80	29.85	29.85	+2.55	3	3480
09:25:01	29.80	29.85	29.85	+2.55	1	3477
09:25:00	29.80	29.85	29.85	+2.55	3	3476
09:25:00	29.80	29.85	29.80	+2.50	1	3473
09:24:59	29.80	29.85	29.80	+2.50	1	3472
09:24:57	29.80	29.85	29.85	+2.55	1	3471
09:24:55	29.85	29.90	29.85	+2.55	1	3470
09:24:54	29.75	29.85	29.85	+2.55	10	3469
09:24:54	29.75	29.85	29.85	+2.55	2	3459
09:24:51	29.75	29.85	29.85	+2.55	3	3457
09:24:51	29.80	29.85	29.85	+2.55	1	3454
09:24:50	29.80	29.85	29.85	+2.55	3	3453
09:24:50	29.75	29.80	29.85	+2.55	2	3450
09:24:50	29.75	29.80	29.80	+2.50	25	3448
09:24:50	29.75	29.80	29.75	+2.45	3	3423
09:24:50	29.75	29.80	29.80	+2.50	1	3420
09:24:49	29.75	29.80	29.80	+2.50	2	3419
09:24:49	29.75	29.80	29.80	+2.50	6	3417
09:24:48	29.75	29.80	29.80	+2.50	12	3411
09:24:48	29.65	29.70	29.75	+2.45	5	3399
09:24:48	29.65	29.70	29.70	+2.40	11	3394
09:24:48	29.65	29.70	29.70	+2.40	5	3383
09:24:48	29.65	29.70	29.65	+2.35	1	3378
09:24:44	29.65	29.70	29.65	+2.35	1	3377
09:24:43	29.65	29.70	29.65	+2.35	1	3376
09:24:42	29.65	29.70	29.70	+2.40	2	3375
09:24:41	29.65	29.70	29.65	+2.35	1	3373
09:24:41	29.65	29.70	29.65	+2.35	1	3372
09:24:40	29.60	29.65	29.65	+2.35	3	3371
09:24:39	29.60	29.65	29.65	+2.35	1	3368
09:24:38	29.65	29.70	29.65	+2.35	1	3367
09:24:38	29.65	29.70	29.65	+2.35	1	3366
09:24:33	29.60	29.65	29.65	+2.35	7	3365
09:24:33	29.55	29.65	29.65	+2.35	2	3358
09:24:33	29.55	29.60	29.65	+2.35	5	3356
09:24:33	29.55	29.60	29.60	+2.30	22	3351
09:24:32	29.55	29.60	29.60	+2.30	3	3329
09:24:32	29.55	29.60	29.60	+2.30	1	3326
09:24:32	29.55	29.60	29.60	+2.30	5	3325
09:24:31	29.50	29.55	29.55	+2.25	6	3320
09:24:31	29.50	29.55	29.55	+2.25	2	3314
09:24:31	29.50	29.55	29.55	+2.25	1	3312
09:24:27	29.45	29.50	29.50	+2.20	20	3311
09:24:27	29.40	29.45	29.45	+2.15	6	3291
09:24:27	29.40	29.45	29.45	+2.15	2	3285
09:24:27	29.35	29.40	29.40	+2.10	19	3283
09:24:24	29.30	29.35	29.35	+2.05	1	3264
09:24:22	29.30	29.35	29.40	+2.10	2	3263
09:24:22	29.30	29.35	29.35	+2.05	1	3261
09:24:21	29.30	29.35	29.35	+2.05	3	3260
09:24:18	29.20	29.35	29.35	+2.05	2	3257
09:24:15	29.20	29.35	29.35	+2.05	1	3255
09:24:15	29.20	29.30	29.30	+2.00	1	3254
09:24:13	29.25	29.35	29.25	+1.95	1	3253
09:24:13	29.25	29.30	29.30	+2.00	1	3252
09:24:12	29.25	29.30	29.25	+1.95	1	3251
09:24:05	29.25	29.30	29.30	+2.00	2	3250
09:24:02	29.20	29.30	29.30	+2.00	1	3248
09:24:01	29.20	29.30	29.30	+2.00	1	3247
09:23:53	29.20	29.30	29.30	+2.00	1	3246
09:23:50	29.25	29.40	29.40	+2.10	1	3245
09:23:49	29.40	29.45	29.40	+2.10	3	3244
09:23:49	29.40	29.45	29.40	+2.10	5	3241
09:23:49	29.40	29.45	29.45	+2.15	1	3236
09:23:46	29.40	29.45	29.45	+2.15	2	3235
09:23:45	29.40	29.45	29.45	+2.15	1	3233
09:23:43	29.40	29.45	29.45	+2.15	1	3232
09:23:40	29.40	29.45	29.45	+2.15	1	3231
09:23:34	29.40	29.50	29.50	+2.20	1	3230
09:23:34	29.40	29.45	29.45	+2.15	1	3229
09:23:33	29.45	29.50	29.45	+2.15	1	3228
09:23:33	29.40	29.45	29.45	+2.15	1	3227
09:23:32	29.40	29.50	29.40	+2.10	1	3226
09:23:31	29.40	29.50	29.40	+2.10	1	3225
09:23:28	29.35	29.50	29.50	+2.20	1	3224
09:23:28	29.35	29.50	29.35	+2.05	1	3223
09:23:28	29.30	29.40	29.50	+2.20	13	3222
09:23:28	29.30	29.40	29.45	+2.15	10	3209
09:23:28	29.30	29.40	29.40	+2.10	4	3199
09:23:23	29.30	29.40	29.30	+2.00	1	3195
09:23:22	29.25	29.30	29.40	+2.10	10	3194
09:23:22	29.25	29.30	29.35	+2.05	4	3184
09:23:22	29.25	29.30	29.30	+2.00	6	3180
09:23:20	29.25	29.30	29.25	+1.95	2	3174
09:23:19	29.20	29.25	29.25	+1.95	1	3172
09:23:18	29.20	29.25	29.25	+1.95	1	3171
09:23:14	29.20	29.30	29.30	+2.00	1	3170
09:23:11	29.20	29.25	29.25	+1.95	5	3169
09:23:07	29.20	29.30	29.20	+1.90	5	3164
09:23:07	29.20	29.25	29.25	+1.95	4	3159
09:23:05	29.10	29.20	29.10	+1.80	1	3155
09:23:05	29.05	29.20	29.20	+1.90	1	3154
09:23:05	29.05	29.25	29.25	+1.95	1	3153
09:23:05	29.20	29.25	29.20	+1.90	3	3152
09:23:05	29.20	29.25	29.20	+1.90	5	3149
09:23:04	29.00	29.10	29.20	+1.90	7	3144
09:23:04	29.00	29.10	29.15	+1.85	7	3137
09:23:04	29.00	29.10	29.10	+1.80	5	3130
09:23:03	29.00	29.05	29.05	+1.75	1	3125
09:23:02	29.05	29.10	29.05	+1.75	4	3124
09:22:57	29.10	29.15	29.10	+1.80	1	3120
09:22:49	29.10	29.15	29.10	+1.80	5	3119
09:22:49	29.00	29.10	29.10	+1.80	5	3114
09:22:30	29.00	29.05	29.05	+1.75	1	3109
09:22:30	29.00	29.05	29.00	+1.70	1	3108
09:21:57	29.00	29.05	29.05	+1.75	1	3107
09:21:47	29.00	29.05	29.05	+1.75	1	3106
09:21:47	29.00	29.05	29.05	+1.75	1	3105
09:21:11	29.00	29.05	29.00	+1.70	1	3104
09:21:02	28.95	29.00	28.95	+1.65	1	3103
09:20:57	28.95	29.05	29.05	+1.75	2	3102
09:20:56	28.95	29.00	29.00	+1.70	1	3100
09:20:55	29.00	29.05	29.00	+1.70	15	3099
09:20:32	29.05	29.10	29.05	+1.75	1	3084
09:20:22	29.00	29.10	29.00	+1.70	1	3083
09:20:21	29.00	29.10	29.10	+1.80	1	3082
09:20:18	29.05	29.10	29.05	+1.75	1	3081
09:20:17	29.00	29.05	29.05	+1.75	1	3080
09:20:14	29.00	29.10	29.10	+1.80	2	3079
09:20:12	29.05	29.10	29.05	+1.75	3	3077
09:20:05	29.00	29.05	29.05	+1.75	1	3074
09:19:59	28.95	29.00	29.00	+1.70	5	3073
09:19:59	28.95	29.00	29.00	+1.70	3	3068
09:19:53	28.95	29.00	29.00	+1.70	1	3065
09:19:44	28.90	28.95	28.95	+1.65	4	3064
09:19:44	28.90	28.95	28.95	+1.65	1	3060
09:19:35	28.90	28.95	28.90	+1.60	5	3059
09:19:27	28.90	28.95	28.90	+1.60	1	3054
09:19:17	28.90	28.95	28.90	+1.60	1	3053
09:19:14	28.90	28.95	28.90	+1.60	6	3052
09:19:07	28.90	28.95	28.90	+1.60	2	3046
09:19:02	28.90	28.95	28.90	+1.60	1	3044
09:18:56	28.90	28.95	28.90	+1.60	1	3043
09:18:55	28.90	28.95	28.90	+1.60	1	3042
09:18:53	28.90	28.95	28.90	+1.60	1	3041
09:18:47	28.90	28.95	28.90	+1.60	1	3040
09:18:45	28.80	28.85	28.90	+1.60	1	3039
09:18:45	28.80	28.85	28.85	+1.55	1	3038
09:18:44	28.80	28.85	28.85	+1.55	2	3037
09:18:43	28.80	28.85	28.80	+1.50	2	3035
09:18:42	28.80	28.85	28.85	+1.55	1	3033
09:18:40	28.80	28.85	28.85	+1.55	1	3032
09:18:38	28.80	28.90	28.80	+1.50	17	3031
09:18:38	28.80	28.90	28.80	+1.50	1	3014
09:18:38	28.85	28.90	28.80	+1.50	5	3013
09:18:38	28.85	28.90	28.85	+1.55	1	3008
09:18:36	28.85	28.90	28.85	+1.55	4	3007
09:18:31	28.85	28.90	28.90	+1.60	1	3003
09:18:29	28.85	28.95	28.85	+1.55	3	3002
09:18:29	28.90	28.95	28.90	+1.60	3	2999
09:18:29	28.90	28.95	28.90	+1.60	1	2996
09:18:28	28.90	28.95	28.90	+1.60	1	2995
09:18:28	28.90	28.95	28.90	+1.60	2	2994
09:18:28	28.90	28.95	28.90	+1.60	2	2992
09:18:28	28.90	28.95	28.90	+1.60	8	2990
09:18:28	28.90	28.95	28.90	+1.60	1	2982
09:18:28	28.90	28.95	28.90	+1.60	2	2981
09:18:28	28.90	28.95	28.90	+1.60	8	2979
09:18:28	28.90	29.00	28.90	+1.60	9	2971
09:18:24	28.90	29.00	28.90	+1.60	1	2962
09:18:18	28.95	29.00	28.90	+1.60	5	2961
09:18:18	28.95	29.00	28.95	+1.65	4	2956
09:18:13	28.90	29.00	29.00	+1.70	1	2952
09:18:10	28.90	29.00	28.90	+1.60	1	2951
09:18:08	28.95	29.00	28.90	+1.60	4	2950
09:18:08	28.95	29.00	28.95	+1.65	5	2946
09:18:07	28.95	29.00	28.95	+1.65	1	2941
09:18:06	28.95	29.05	28.95	+1.65	8	2940
09:18:00	28.95	29.00	29.00	+1.70	1	2932
09:17:58	28.95	29.00	28.95	+1.65	9	2931
09:17:57	28.95	29.00	29.00	+1.70	1	2922
09:17:51	29.00	29.05	29.00	+1.70	10	2921
09:17:51	29.00	29.10	29.00	+1.70	8	2911
09:17:50	29.05	29.10	29.05	+1.75	1	2903
09:17:49	29.05	29.10	29.05	+1.75	1	2902
09:17:48	29.05	29.10	29.05	+1.75	3	2901
09:17:48	29.05	29.10	29.00	+1.70	8	2898
09:17:48	29.05	29.10	29.05	+1.75	1	2890
09:17:46	29.00	29.10	29.10	+1.80	1	2889
09:17:44	29.05	29.10	29.05	+1.75	3	2888
09:17:44	29.05	29.10	29.05	+1.75	3	2885
09:17:40	29.00	29.10	29.00	+1.70	1	2882
09:17:39	29.00	29.05	29.05	+1.75	1	2881
09:17:38	29.00	29.05	29.00	+1.70	1	2880
09:17:38	29.00	29.05	29.00	+1.70	2	2879
09:17:38	29.00	29.05	29.00	+1.70	8	2877
09:17:38	29.00	29.10	29.00	+1.70	9	2869
09:17:37	29.05	29.10	29.05	+1.75	2	2860
09:17:36	29.05	29.10	29.05	+1.75	1	2858
09:17:35	29.05	29.10	29.05	+1.75	1	2857
09:17:34	29.05	29.10	29.05	+1.75	1	2856
09:17:32	29.05	29.10	29.05	+1.75	2	2855
09:17:31	29.05	29.10	29.05	+1.75	1	2853
09:17:29	29.00	29.05	29.05	+1.75	1	2852
09:17:29	29.00	29.05	29.05	+1.75	1	2851
09:17:28	29.00	29.05	29.00	+1.70	1	2850
09:17:28	29.00	29.05	29.00	+1.70	1	2849
09:17:28	29.00	29.05	29.00	+1.70	9	2848
09:17:27	29.00	29.05	29.00	+1.70	1	2839
09:17:24	29.00	29.05	29.05	+1.75	1	2838
09:17:20	29.00	29.10	29.00	+1.70	1	2837
09:17:20	29.00	29.10	29.10	+1.80	1	2836
09:17:19	29.05	29.10	29.05	+1.75	1	2835
09:17:19	29.05	29.10	29.05	+1.75	1	2834
09:17:18	29.00	29.10	29.00	+1.70	9	2833
09:17:13	29.00	29.05	29.05	+1.75	1	2824
09:17:10	29.00	29.05	29.05	+1.75	1	2823
09:17:08	29.05	29.10	29.00	+1.70	8	2822
09:17:08	29.05	29.10	29.05	+1.75	1	2814
09:17:07	29.05	29.10	29.10	+1.80	1	2813
09:17:06	29.00	29.10	29.10	+1.80	1	2812
09:17:05	29.00	29.05	29.05	+1.75	1	2811
09:17:03	29.00	29.05	29.00	+1.70	1	2810
09:17:03	29.00	29.05	29.05	+1.75	1	2809
09:17:03	29.00	29.05	29.05	+1.75	1	2808
09:17:02	29.00	29.05	29.05	+1.75	1	2807
09:17:01	29.05	29.10	29.05	+1.75	1	2806
09:17:01	29.00	29.10	29.10	+1.80	3	2805
09:16:58	29.05	29.10	29.00	+1.70	6	2802
09:16:58	29.05	29.10	29.05	+1.75	3	2796
09:16:55	29.05	29.10	29.05	+1.75	1	2793
09:16:53	29.00	29.05	29.05	+1.75	3	2792
09:16:53	29.00	29.05	29.00	+1.70	1	2789
09:16:48	29.05	29.10	29.00	+1.70	1	2788
09:16:48	29.05	29.10	29.05	+1.75	8	2787
09:16:43	29.05	29.10	29.05	+1.75	1	2779
09:16:41	29.05	29.10	29.05	+1.75	1	2778
09:16:38	29.05	29.10	29.05	+1.75	9	2777
09:16:36	29.05	29.10	29.05	+1.75	1	2768
09:16:33	29.10	29.15	29.10	+1.80	5	2767
09:16:33	29.10	29.15	29.10	+1.80	1	2762
09:16:31	29.10	29.15	29.10	+1.80	1	2761
09:16:31	29.10	29.15	29.10	+1.80	1	2760
09:16:30	29.10	29.15	29.10	+1.80	3	2759
09:16:28	29.10	29.20	29.10	+1.80	9	2756
09:16:28	29.15	29.20	29.10	+1.80	5	2747
09:16:28	29.15	29.20	29.15	+1.85	5	2742
09:16:27	29.15	29.20	29.15	+1.85	1	2737
09:16:24	29.15	29.25	29.15	+1.85	1	2736
09:16:18	29.20	29.30	29.15	+1.85	7	2735
09:16:18	29.20	29.30	29.20	+1.90	2	2728
09:16:15	29.20	29.30	29.20	+1.90	1	2726
09:16:08	29.15	29.25	29.10	+1.80	3	2725
09:16:08	29.15	29.25	29.15	+1.85	6	2722
09:16:00	29.10	29.15	29.15	+1.85	1	2716
09:15:59	29.10	29.20	29.20	+1.90	2	2715
09:15:58	29.10	29.20	29.20	+1.90	1	2713
09:15:58	29.15	29.20	29.15	+1.85	2	2712
09:15:58	29.15	29.20	29.15	+1.85	9	2710
09:15:55	29.15	29.20	29.20	+1.90	1	2701
09:15:54	29.20	29.25	29.20	+1.90	7	2700
09:15:54	29.20	29.25	29.20	+1.90	5	2693
09:15:48	29.25	29.30	29.25	+1.95	1	2688
09:15:48	29.25	29.30	29.25	+1.95	1	2687
09:15:48	29.20	29.30	29.20	+1.90	9	2686
09:15:46	29.25	29.30	29.25	+1.95	2	2677
09:15:45	29.20	29.30	29.30	+2.00	1	2675
09:15:45	29.20	29.30	29.20	+1.90	3	2674
09:15:40	29.25	29.30	29.25	+1.95	2	2671
09:15:40	29.25	29.30	29.25	+1.95	1	2669
09:15:38	29.25	29.30	29.20	+1.90	6	2668
09:15:38	29.25	29.30	29.25	+1.95	3	2662
09:15:35	29.25	29.30	29.25	+1.95	1	2659
09:15:28	29.30	29.35	29.20	+1.90	4	2658
09:15:28	29.30	29.35	29.25	+1.95	4	2654
09:15:28	29.30	29.35	29.30	+2.00	1	2650
09:15:24	29.25	29.30	29.35	+2.05	3	2649
09:15:24	29.25	29.30	29.30	+2.00	4	2646
09:15:21	29.25	29.30	29.25	+1.95	1	2642
09:15:18	29.25	29.30	29.20	+1.90	6	2641
09:15:18	29.25	29.30	29.25	+1.95	3	2635
09:15:16	29.25	29.30	29.25	+1.95	1	2632
09:15:12	29.25	29.35	29.25	+1.95	2	2631
09:15:12	29.30	29.35	29.30	+2.00	1	2629
09:15:11	29.25	29.30	29.30	+2.00	1	2628
09:15:08	29.25	29.35	29.25	+1.95	1	2627
09:15:08	29.30	29.35	29.20	+1.90	2	2626
09:15:08	29.30	29.35	29.25	+1.95	3	2624
09:15:08	29.30	29.35	29.30	+2.00	4	2621
09:15:07	29.30	29.35	29.30	+2.00	1	2617
09:15:07	29.30	29.35	29.30	+2.00	1	2616
09:15:07	29.25	29.30	29.30	+2.00	4	2615
09:15:06	29.25	29.30	29.30	+2.00	1	2611
09:15:02	29.25	29.30	29.25	+1.95	1	2610
09:15:02	29.20	29.30	29.20	+1.90	1	2609
09:14:58	29.25	29.30	29.20	+1.90	2	2608
09:14:58	29.25	29.30	29.25	+1.95	7	2606
09:14:55	29.25	29.30	29.25	+1.95	2	2599
09:14:52	29.25	29.30	29.25	+1.95	1	2597
09:14:51	29.25	29.30	29.25	+1.95	2	2596
09:14:49	29.20	29.25	29.25	+1.95	1	2594
09:14:48	29.20	29.30	29.20	+1.90	9	2593
09:14:48	29.20	29.25	29.25	+1.95	1	2584
09:14:47	29.20	29.25	29.25	+1.95	2	2583
09:14:41	29.15	29.25	29.25	+1.95	2	2581
09:14:40	29.20	29.25	29.20	+1.90	1	2579
09:14:40	29.15	29.25	29.25	+1.95	1	2578
09:14:38	29.15	29.25	29.25	+1.95	2	2577
09:14:38	29.20	29.25	29.20	+1.90	3	2575
09:14:38	29.20	29.25	29.15	+1.85	3	2572
09:14:38	29.20	29.25	29.20	+1.90	6	2569
09:14:36	29.15	29.20	29.20	+1.90	1	2563
09:14:35	29.20	29.25	29.20	+1.90	1	2562
09:14:35	29.20	29.25	29.20	+1.90	2	2561
09:14:32	29.20	29.25	29.20	+1.90	2	2559
09:14:29	29.30	29.35	29.30	+2.00	1	2557
09:14:28	29.15	29.30	29.35	+2.05	2	2556
09:14:28	29.15	29.30	29.30	+2.00	1	2554
09:14:28	29.15	29.30	29.30	+2.00	1	2553
09:14:28	29.30	29.35	29.30	+2.00	3	2552
09:14:28	29.30	29.35	29.30	+2.00	1	2549
09:14:28	29.30	29.35	29.30	+2.00	1	2548
09:14:28	29.15	29.30	29.30	+2.00	3	2547
09:14:28	29.20	29.35	29.20	+1.90	21	2544
09:14:28	29.25	29.40	29.25	+1.95	9	2523
09:14:22	29.20	29.35	29.35	+2.05	2	2514
09:14:19	29.30	29.35	29.30	+2.00	1	2512
09:14:18	29.20	29.30	29.35	+2.05	1	2511
09:14:18	29.20	29.30	29.30	+2.00	1	2510
09:14:18	29.20	29.30	29.30	+2.00	1	2509
09:14:18	29.30	29.35	29.30	+2.00	1	2508
09:14:18	29.30	29.35	29.30	+2.00	2	2507
09:14:18	29.25	29.35	29.25	+1.95	1	2505
09:14:18	29.30	29.40	29.25	+1.95	6	2504
09:14:18	29.30	29.40	29.30	+2.00	3	2498
09:14:15	29.40	29.50	29.40	+2.10	2	2495
09:14:15	29.30	29.40	29.40	+2.10	4	2493
09:14:14	29.30	29.35	29.40	+2.10	4	2489
09:14:14	29.30	29.35	29.35	+2.05	1	2485
09:14:13	29.30	29.40	29.30	+2.00	1	2484
09:14:09	29.30	29.35	29.30	+2.00	1	2483
09:14:08	29.20	29.40	29.20	+1.90	9	2482
09:14:08	29.35	29.40	29.35	+2.05	1	2473
09:14:08	29.35	29.40	29.35	+2.05	1	2472
09:14:08	29.20	29.30	29.35	+2.05	2	2471
09:14:08	29.20	29.30	29.30	+2.00	1	2469
09:14:08	29.20	29.30	29.30	+2.00	1	2468
09:14:07	29.25	29.30	29.25	+1.95	1	2467
09:14:04	29.20	29.30	29.20	+1.90	1	2466
09:14:04	29.25	29.30	29.25	+1.95	3	2465
09:14:03	29.25	29.30	29.25	+1.95	1	2462
09:13:58	29.25	29.35	29.20	+1.90	2	2461
09:13:58	29.25	29.35	29.25	+1.95	7	2459
09:13:57	29.25	29.35	29.35	+2.05	1	2452
09:13:56	29.25	29.35	29.35	+2.05	1	2451
09:13:54	29.35	29.40	29.35	+2.05	2	2450
09:13:54	29.25	29.35	29.35	+2.05	1	2448
09:13:53	29.25	29.40	29.40	+2.10	3	2447
09:13:51	29.25	29.40	29.25	+1.95	1	2444
09:13:51	29.35	29.40	29.35	+2.05	1	2443
09:13:50	29.25	29.35	29.35	+2.05	1	2442
09:13:49	29.20	29.35	29.35	+2.05	1	2441
09:13:48	29.20	29.40	29.20	+1.90	1	2440
09:13:48	29.25	29.40	29.20	+1.90	8	2439
09:13:48	29.25	29.40	29.25	+1.95	1	2431
09:13:47	29.25	29.40	29.40	+2.10	1	2430
09:13:47	29.30	29.40	29.30	+2.00	7	2429
09:13:47	29.30	29.40	29.40	+2.10	6	2422
09:13:47	29.35	29.40	29.35	+2.05	5	2416
09:13:47	29.35	29.40	29.40	+2.10	1	2411
09:13:47	29.40	29.65	29.40	+2.10	5	2410
09:13:45	29.35	29.40	29.50	+2.20	1	2405
09:13:45	29.35	29.40	29.45	+2.15	3	2404
09:13:45	29.35	29.40	29.40	+2.10	1	2401
09:13:43	29.30	29.45	29.45	+2.15	1	2400
09:13:42	29.25	29.40	29.40	+2.10	1	2399
09:13:40	29.40	29.50	29.40	+2.10	8	2398
09:13:39	29.40	29.45	29.45	+2.15	1	2390
09:13:38	29.40	29.50	29.40	+2.10	9	2389
09:13:35	29.40	29.55	29.40	+2.10	1	2380
09:13:35	29.40	29.50	29.55	+2.25	1	2379
09:13:35	29.40	29.50	29.50	+2.20	1	2378
09:13:34	29.45	29.55	29.45	+2.15	3	2377
09:13:34	29.40	29.60	29.60	+2.30	1	2374
09:13:32	29.45	29.65	29.45	+2.15	1	2373
09:13:32	29.55	29.65	29.55	+2.25	1	2372
09:13:32	29.55	29.65	29.55	+2.25	1	2371
09:13:32	29.40	29.65	29.70	+2.40	1	2370
09:13:32	29.40	29.65	29.65	+2.35	3	2369
09:13:30	29.55	29.70	29.55	+2.25	1	2366
09:13:29	29.55	29.70	29.70	+2.40	1	2365
09:13:27	29.70	29.75	29.70	+2.40	2	2364
09:13:27	29.60	29.75	29.60	+2.30	2	2362
09:13:20	29.45	29.95	29.95	+2.65	1	2360
09:13:18	29.55	29.80	28.85	+1.55	1	2359
09:13:18	29.55	29.80	28.90	+1.60	1	2358
09:13:18	29.55	29.80	29.00	+1.70	15	2357
09:13:18	29.55	29.80	29.05	+1.75	6	2342
09:13:18	29.55	29.80	29.10	+1.80	1	2336
09:13:18	29.55	29.80	29.15	+1.85	4	2335
09:13:18	29.55	29.80	29.20	+1.90	5	2331
09:13:18	29.55	29.80	29.25	+1.95	2	2326
09:13:18	29.55	29.80	29.30	+2.00	3	2324
09:13:18	29.55	29.80	29.35	+2.05	8	2321
09:13:18	29.55	29.80	29.40	+2.10	2	2313
09:13:18	29.55	29.80	29.50	+2.20	1	2311
09:13:18	29.55	29.80	29.55	+2.25	1	2310
09:13:18	29.55	29.80	29.55	+2.25	1	2309
09:13:18	29.60	29.80	29.55	+2.25	2	2308
09:13:18	29.60	29.80	29.60	+2.30	1	2306
09:13:18	29.75	29.85	29.75	+2.45	2	2305
09:13:18	29.80	29.85	29.80	+2.50	1	2303
09:13:18	29.80	29.85	29.85	+2.55	2	2302
09:13:18	市價	--	30.00	+2.70	58	2300
09:13:18	市價	--	30.00	+2.70	12	2242
09:13:18	市價	--	30.00	+2.70	12	2230
09:13:18	市價	--	30.00	+2.70	107	2218
09:13:18	市價	--	30.00	+2.70	2	2111
09:13:18	市價	--	30.00	+2.70	209	2109
09:13:18	市價	--	30.00	+2.70	1	1900
09:13:18	市價	--	30.00	+2.70	486	1899
09:13:17	市價	--	30.00	+2.70	2	1413
09:13:16	市價	--	30.00	+2.70	1	1411
09:13:16	市價	--	30.00	+2.70	1	1410
09:13:16	市價	--	30.00	+2.70	1	1409
09:13:14	市價	--	30.00	+2.70	1	1408
09:13:14	市價	--	30.00	+2.70	1	1407
09:13:13	市價	--	30.00	+2.70	1	1406
09:13:13	市價	--	30.00	+2.70	1	1405
09:13:13	市價	--	30.00	+2.70	1	1404
09:13:13	市價	--	30.00	+2.70	1	1403
09:13:12	市價	--	30.00	+2.70	5	1402
09:13:11	市價	--	30.00	+2.70	12	1397
09:13:11	市價	--	30.00	+2.70	5	1385
09:13:11	市價	--	30.00	+2.70	1	1380
09:13:10	市價	--	30.00	+2.70	2	1379
09:13:10	市價	--	30.00	+2.70	5	1377
09:13:10	市價	--	30.00	+2.70	3	1372
09:13:10	市價	--	30.00	+2.70	1	1369
09:13:09	市價	--	30.00	+2.70	2	1368
09:13:09	市價	--	30.00	+2.70	15	1366
09:13:09	市價	--	30.00	+2.70	1	1351
09:13:08	市價	--	30.00	+2.70	20	1350
09:13:07	市價	--	30.00	+2.70	1	1330
09:13:07	市價	--	30.00	+2.70	5	1329
09:13:07	市價	--	30.00	+2.70	1	1324
09:13:06	市價	--	30.00	+2.70	12	1323
09:13:06	市價	--	30.00	+2.70	1	1311
09:13:05	市價	--	30.00	+2.70	1	1310
09:13:05	市價	--	30.00	+2.70	2	1309
09:13:04	市價	--	30.00	+2.70	4	1307
09:13:04	市價	--	30.00	+2.70	3	1303
09:13:04	市價	--	30.00	+2.70	1	1300
09:13:04	市價	--	30.00	+2.70	1	1299
09:13:03	市價	--	30.00	+2.70	6	1298
09:13:03	市價	--	30.00	+2.70	1	1292
09:13:03	市價	--	30.00	+2.70	1	1291
09:13:03	市價	--	30.00	+2.70	1	1290
09:13:03	市價	--	30.00	+2.70	1	1289
09:13:02	市價	--	30.00	+2.70	1	1288
09:13:02	市價	--	30.00	+2.70	1	1287
09:13:02	市價	--	30.00	+2.70	5	1286
09:13:02	市價	--	30.00	+2.70	1	1281
09:13:02	市價	--	30.00	+2.70	1	1280
09:13:02	市價	--	30.00	+2.70	1	1279
09:13:00	市價	--	30.00	+2.70	1	1278
09:13:00	市價	--	30.00	+2.70	1	1277
09:13:00	市價	--	30.00	+2.70	1	1276
09:12:59	市價	--	30.00	+2.70	1	1275
09:12:59	市價	--	30.00	+2.70	1	1274
09:12:58	市價	--	30.00	+2.70	1	1273
09:12:58	市價	--	30.00	+2.70	3	1272
09:12:58	市價	--	30.00	+2.70	5	1269
09:12:57	市價	--	30.00	+2.70	1	1264
09:12:57	市價	--	30.00	+2.70	1	1263
09:12:56	市價	--	30.00	+2.70	1	1262
09:12:56	市價	--	30.00	+2.70	1	1261
09:12:56	29.80	30.00	30.00	+2.70	208	1260
09:12:55	29.80	30.00	30.00	+2.70	1	1052
09:12:55	29.80	29.95	30.00	+2.70	18	1051
09:12:55	29.80	29.95	29.95	+2.65	1	1033
09:12:55	29.80	29.95	29.95	+2.65	2	1032
09:12:54	29.80	29.90	29.95	+2.65	2	1030
09:12:54	29.80	29.90	29.90	+2.60	1	1028
09:12:53	29.60	29.90	29.90	+2.60	1	1027
09:12:52	29.90	29.95	29.90	+2.60	3	1026
09:12:52	29.90	29.95	29.90	+2.60	1	1023
09:12:52	29.90	29.95	29.90	+2.60	3	1022
09:12:52	29.75	30.00	29.70	+2.40	2	1019
09:12:52	29.75	30.00	29.75	+2.45	2	1017
09:12:52	29.75	29.85	30.00	+2.70	4	1015
09:12:52	29.75	29.85	29.95	+2.65	1	1011
09:12:52	29.75	29.85	29.85	+2.55	1	1010
09:12:52	29.75	30.00	30.00	+2.70	1	1009
09:12:52	29.75	29.95	30.00	+2.70	1	1008
09:12:52	29.75	29.95	29.95	+2.65	2	1007
09:12:52	29.75	29.95	29.75	+2.45	1	1005
09:12:52	29.75	29.95	29.95	+2.65	1	1004
09:12:52	29.75	30.00	30.00	+2.70	33	1003
09:12:52	29.70	30.00	30.00	+2.70	3	970
09:12:52	29.70	29.90	30.00	+2.70	64	967
09:12:52	29.70	29.90	29.95	+2.65	4	903
09:12:52	29.70	29.90	29.90	+2.60	18	899
09:12:51	29.70	29.95	29.70	+2.40	1	881
09:12:50	29.65	29.95	29.95	+2.65	4	880
09:12:50	29.65	29.95	29.95	+2.65	1	876
09:12:49	29.60	29.80	29.95	+2.65	13	875
09:12:49	29.60	29.80	29.90	+2.60	9	862
09:12:49	29.60	29.80	29.85	+2.55	7	853
09:12:49	29.60	29.80	29.80	+2.50	9	846
09:12:48	29.60	29.75	29.75	+2.45	1	837
09:12:48	29.55	29.70	29.85	+2.55	14	836
09:12:48	29.55	29.70	29.80	+2.50	18	822
09:12:48	29.55	29.70	29.75	+2.45	1	804
09:12:48	29.55	29.70	29.70	+2.40	5	803
09:12:46	29.55	29.60	29.65	+2.35	1	798
09:12:46	29.55	29.60	29.60	+2.30	4	797
09:12:43	29.50	29.60	29.60	+2.30	1	793
09:12:40	29.50	29.70	29.70	+2.40	1	792
09:12:40	29.55	29.75	29.55	+2.25	2	791
09:12:38	29.60	29.80	29.60	+2.30	2	789
09:12:38	29.75	29.80	29.75	+2.45	18	787
09:12:38	29.75	29.80	29.75	+2.45	2	769
09:12:37	29.75	29.80	29.80	+2.50	3	767
09:12:37	29.60	29.70	29.75	+2.45	2	764
09:12:37	29.60	29.70	29.70	+2.40	16	762
09:12:35	29.55	29.70	29.70	+2.40	2	746
09:12:35	29.60	29.70	29.70	+2.40	5	744
09:12:34	29.50	29.70	29.70	+2.40	2	739
09:12:34	29.50	29.65	29.70	+2.40	1	737
09:12:34	29.50	29.65	29.65	+2.35	2	736
09:12:34	29.45	29.60	29.65	+2.35	1	734
09:12:34	29.45	29.60	29.60	+2.30	4	733
09:12:33	29.40	29.45	29.60	+2.30	8	729
09:12:33	29.40	29.45	29.55	+2.25	3	721
09:12:33	29.40	29.45	29.50	+2.20	15	718
09:12:33	29.40	29.45	29.45	+2.15	1	703
09:12:32	29.35	29.45	29.45	+2.15	5	702
09:12:31	29.35	29.45	29.35	+2.05	1	697
09:12:31	29.35	29.40	29.40	+2.10	1	696
09:12:27	29.35	29.45	29.45	+2.15	3	695
09:12:25	29.35	29.50	29.35	+2.05	1	692
09:12:18	29.50	29.55	29.50	+2.20	1	691
09:12:18	29.20	29.30	29.50	+2.20	5	690
09:12:18	29.20	29.30	29.45	+2.15	2	685
09:12:18	29.20	29.30	29.40	+2.10	15	683
09:12:18	29.20	29.30	29.30	+2.00	2	668
09:12:18	29.20	29.30	29.20	+1.90	4	666
09:12:17	29.20	29.25	29.40	+2.10	9	662
09:12:17	29.20	29.25	29.35	+2.05	10	653
09:12:17	29.20	29.25	29.30	+2.00	4	643
09:12:17	29.20	29.25	29.25	+1.95	2	639
09:12:17	29.20	29.25	29.25	+1.95	1	637
09:12:17	29.25	29.30	29.25	+1.95	15	636
09:12:13	29.25	29.30	29.35	+2.05	3	621
09:12:13	29.25	29.30	29.30	+2.00	2	618
09:12:13	29.30	29.35	29.30	+2.00	1	616
09:12:12	29.30	29.35	29.30	+2.00	1	615
09:12:10	29.30	29.35	29.35	+2.05	1	614
09:12:09	29.30	29.35	29.35	+2.05	1	613
09:12:09	29.30	29.35	29.35	+2.05	1	612
09:12:09	29.30	29.35	29.35	+2.05	1	611
09:12:06	29.30	29.35	29.35	+2.05	1	610
09:12:05	29.30	29.35	29.35	+2.05	4	609
09:12:05	29.30	29.35	29.30	+2.00	1	605
09:12:04	29.30	29.35	29.35	+2.05	1	604
09:12:00	29.30	29.35	29.25	+1.95	5	603
09:12:00	29.30	29.35	29.30	+2.00	2	598
09:11:59	29.30	29.35	29.30	+2.00	1	596
09:11:57	29.30	29.35	29.35	+2.05	1	595
09:11:57	29.25	29.30	29.30	+2.00	1	594
09:11:57	29.25	29.30	29.30	+2.00	1	593
09:11:55	29.25	29.30	29.30	+2.00	1	592
09:11:55	29.25	29.30	29.25	+1.95	1	591
09:11:55	29.25	29.30	29.25	+1.95	1	590
09:11:55	29.25	29.30	29.25	+1.95	1	589
09:11:53	29.25	29.30	29.25	+1.95	1	588
09:11:50	29.25	29.30	29.30	+2.00	1	587
09:11:48	29.25	29.30	29.25	+1.95	1	586
09:11:47	29.25	29.35	29.25	+1.95	1	585
09:11:47	29.30	29.35	29.30	+2.00	1	584
09:11:46	29.25	29.30	29.30	+2.00	1	583
09:11:44	29.25	29.30	29.30	+2.00	1	582
09:11:42	29.25	29.35	29.40	+2.10	4	581
09:11:42	29.25	29.35	29.35	+2.05	1	577
09:11:42	29.25	29.40	29.25	+1.95	1	576
09:11:42	29.35	29.40	29.35	+2.05	1	575
09:11:42	29.35	29.40	29.35	+2.05	2	574
09:11:42	29.25	29.35	29.35	+2.05	2	572
09:11:41	29.30	29.40	29.30	+2.00	1	570
09:11:41	29.30	29.40	29.30	+2.00	1	569
09:11:41	29.35	29.40	29.35	+2.05	1	568
09:11:41	29.25	29.30	29.35	+2.05	2	567
09:11:41	29.25	29.30	29.30	+2.00	2	565
09:11:41	29.20	29.30	29.30	+2.00	3	563
09:11:39	29.25	29.35	29.25	+1.95	1	560
09:11:39	29.25	29.35	29.25	+1.95	20	559
09:11:37	29.25	29.30	29.30	+2.00	1	539
09:11:36	29.25	29.35	29.35	+2.05	1	538
09:11:35	29.30	29.40	29.25	+1.95	6	537
09:11:35	29.30	29.40	29.30	+2.00	2	531
09:11:35	29.30	29.40	29.30	+2.00	1	529
09:11:35	29.25	29.40	29.25	+1.95	1	528
09:11:34	29.30	29.40	29.30	+2.00	1	527
09:11:34	29.30	29.40	29.30	+2.00	1	526
09:11:33	29.25	29.35	29.35	+2.05	2	525
09:11:33	29.25	29.30	29.30	+2.00	17	523
09:11:33	29.25	29.30	29.25	+1.95	1	506
09:11:33	29.10	29.25	29.25	+1.95	1	505
09:11:32	29.10	29.25	29.30	+2.00	4	504
09:11:32	29.10	29.25	29.25	+1.95	1	500
09:11:32	29.10	29.25	29.25	+1.95	5	499
09:11:31	29.10	29.25	29.25	+1.95	2	494
09:11:30	29.10	29.25	29.25	+1.95	1	492
09:11:29	29.15	29.30	29.15	+1.85	1	491
09:11:28	29.25	29.30	29.25	+1.95	1	490
09:11:27	29.15	29.30	29.30	+2.00	1	489
09:11:27	29.10	29.25	29.25	+1.95	2	488
09:11:27	29.10	29.25	29.25	+1.95	2	486
09:11:27	29.05	29.20	29.20	+1.90	20	484
09:11:27	29.05	29.15	29.15	+1.85	1	464
09:11:24	29.05	29.15	29.15	+1.85	2	463
09:11:24	29.00	29.15	29.15	+1.85	1	461
09:11:22	28.95	29.00	29.00	+1.70	1	460
09:11:22	29.00	29.15	29.00	+1.70	1	459
09:11:21	28.95	29.10	29.10	+1.80	8	458
09:11:21	28.95	29.00	29.00	+1.70	1	450
09:11:21	28.95	29.05	29.05	+1.75	2	449
09:11:20	29.00	29.05	29.00	+1.70	5	447
09:11:20	28.90	29.05	28.90	+1.60	1	442
09:11:20	28.95	29.10	28.95	+1.65	1	441
09:11:20	28.95	29.10	28.95	+1.65	1	440
09:11:20	28.95	29.10	28.95	+1.65	1	439
09:11:20	28.95	29.10	28.95	+1.65	1	438
09:11:20	29.00	29.10	29.00	+1.70	1	437
09:11:20	29.00	29.10	29.00	+1.70	1	436
09:11:20	29.00	29.10	29.00	+1.70	1	435
09:11:20	28.95	29.00	29.00	+1.70	2	434
09:11:19	28.90	28.95	28.95	+1.65	1	432
09:11:18	28.90	29.00	29.00	+1.70	6	431
09:11:14	28.90	28.95	28.95	+1.65	1	425
09:11:14	28.90	28.95	28.90	+1.60	2	424
09:11:10	28.80	29.00	29.00	+1.70	1	422
09:11:09	28.95	29.05	28.95	+1.65	1	421
09:11:09	28.80	29.00	29.00	+1.70	2	420
09:11:09	29.00	29.05	29.00	+1.70	1	418
09:11:09	29.00	29.05	29.00	+1.70	2	417
09:11:09	28.75	28.95	29.00	+1.70	3	415
09:11:09	28.75	28.95	28.95	+1.65	4	412
09:11:09	28.80	28.95	28.80	+1.50	2	408
09:11:07	28.80	28.90	28.90	+1.60	1	406
09:11:04	28.80	28.95	28.95	+1.65	1	405
09:11:03	28.90	28.95	28.90	+1.60	1	404
09:11:01	28.90	29.00	28.90	+1.60	1	403
09:11:00	28.90	29.00	29.00	+1.70	1	402
09:10:59	29.00	29.05	29.00	+1.70	1	401
09:10:55	29.00	29.05	29.05	+1.75	1	400
09:10:55	28.95	29.05	29.05	+1.75	3	399
09:10:52	28.95	29.05	28.95	+1.65	1	396
09:10:52	28.90	29.00	29.00	+1.70	9	395
09:10:52	28.85	28.95	28.95	+1.65	1	386
09:10:52	28.85	28.95	28.95	+1.65	4	385
09:10:52	28.85	28.90	28.90	+1.60	14	381
09:10:51	28.75	28.85	28.85	+1.55	5	367
09:10:51	28.75	28.80	28.80	+1.50	1	362
09:10:51	28.75	28.80	28.80	+1.50	3	361
09:10:51	28.70	28.80	28.80	+1.50	5	358
09:10:46	28.65	28.70	28.80	+1.50	2	353
09:10:46	28.65	28.70	28.70	+1.40	2	351
09:10:45	28.60	28.65	28.65	+1.35	1	349
09:10:45	28.65	28.70	28.65	+1.35	2	348
09:10:41	28.65	28.80	28.65	+1.35	1	346
09:10:40	28.70	28.80	28.70	+1.40	1	345
09:10:37	28.70	28.80	28.70	+1.40	1	344
09:10:32	28.65	28.70	28.70	+1.40	9	343
09:10:32	28.60	28.65	28.65	+1.35	2	334
09:10:31	28.60	28.65	28.65	+1.35	1	332
09:10:30	28.60	28.65	28.60	+1.30	1	331
09:10:29	28.60	28.65	28.65	+1.35	1	330
09:10:26	28.65	28.70	28.65	+1.35	2	329
09:10:19	28.60	28.65	28.65	+1.35	1	327
09:10:03	28.65	28.70	28.70	+1.40	1	326
09:10:01	28.55	28.65	28.65	+1.35	1	325
09:10:01	28.55	28.65	28.65	+1.35	1	324
09:10:01	28.50	28.60	28.60	+1.30	1	323
09:10:01	28.60	28.65	28.60	+1.30	1	322
09:10:01	28.60	28.65	28.65	+1.35	1	321
09:10:00	28.45	28.65	28.65	+1.35	1	320
09:09:59	28.45	28.65	28.65	+1.35	4	319
09:09:56	28.60	28.65	28.60	+1.30	1	315
09:09:54	28.60	28.70	28.60	+1.30	1	314
09:09:47	28.45	28.70	28.70	+1.40	1	313
09:09:45	28.45	28.70	28.70	+1.40	1	312
09:09:40	28.55	28.60	28.60	+1.30	3	311
09:09:40	28.60	28.75	28.60	+1.30	4	308
09:09:40	28.65	28.75	28.65	+1.35	1	304
09:09:30	28.60	28.70	28.70	+1.40	6	303
09:09:27	28.60	28.80	28.80	+1.50	2	297
09:09:22	28.70	28.85	28.70	+1.40	1	295
09:09:20	28.70	28.90	28.90	+1.60	1	294
09:09:20	28.70	28.85	28.85	+1.55	1	293
09:09:18	28.65	28.85	28.65	+1.35	1	292
09:09:17	28.60	28.80	28.80	+1.50	12	291
09:09:17	28.55	28.65	28.80	+1.50	1	279
09:09:17	28.55	28.65	28.75	+1.45	2	278
09:09:17	28.55	28.65	28.70	+1.40	11	276
09:09:17	28.55	28.65	28.65	+1.35	6	265
09:09:16	28.60	28.65	28.60	+1.30	1	259
09:09:13	28.45	28.60	28.60	+1.30	1	258
09:09:10	28.45	28.60	28.60	+1.30	1	257
09:09:09	28.50	28.60	28.50	+1.20	2	256
09:09:06	28.45	28.55	28.55	+1.25	6	254
09:09:06	28.45	28.50	28.50	+1.20	2	248
09:09:04	28.40	28.45	28.45	+1.15	1	246
09:09:03	28.40	28.55	28.55	+1.25	1	245
09:09:00	28.40	28.45	28.45	+1.15	1	244
09:08:58	28.50	28.55	28.50	+1.20	1	243
09:08:56	28.45	28.55	28.45	+1.15	1	242
09:08:53	28.45	28.50	28.50	+1.20	1	241
09:08:53	28.45	28.50	28.50	+1.20	1	240
09:08:53	28.45	28.50	28.50	+1.20	5	239
09:08:53	28.50	28.65	28.50	+1.20	6	234
09:08:52	28.50	28.70	28.50	+1.20	2	228
09:08:50	28.50	28.65	28.65	+1.35	1	226
09:08:50	28.50	28.60	28.60	+1.30	1	225
09:08:46	28.50	28.65	28.50	+1.20	1	224
09:08:46	28.50	28.55	28.55	+1.25	1	223
09:08:46	28.50	28.65	28.65	+1.35	1	222
09:08:45	28.50	28.65	28.50	+1.20	1	221
09:08:43	28.45	28.60	28.60	+1.30	1	220
09:08:43	28.45	28.60	28.60	+1.30	1	219
09:08:43	28.45	28.55	28.55	+1.25	2	218
09:08:39	28.45	28.50	28.50	+1.20	1	216
09:08:38	28.50	28.60	28.50	+1.20	2	215
09:08:38	28.50	28.55	28.55	+1.25	1	213
09:08:37	28.45	28.55	28.55	+1.25	1	212
09:08:37	28.45	28.50	28.50	+1.20	5	211
09:08:36	28.40	28.50	28.50	+1.20	1	206
09:08:36	28.40	28.55	28.40	+1.10	1	205
09:08:36	28.40	28.50	28.50	+1.20	1	204
09:08:35	28.40	28.55	28.40	+1.10	1	203
09:08:35	28.40	28.55	28.55	+1.25	2	202
09:08:32	28.40	28.50	28.50	+1.20	1	200
09:08:31	28.40	28.45	28.45	+1.15	1	199
09:08:30	28.40	28.55	28.55	+1.25	2	198
09:08:30	28.50	28.55	28.50	+1.20	2	196
09:08:27	28.50	28.60	28.50	+1.20	1	194
09:08:25	28.50	28.60	28.50	+1.20	1	193
09:08:24	28.45	28.60	28.60	+1.30	3	192
09:08:23	28.45	28.60	28.45	+1.15	1	189
09:08:22	28.40	28.60	28.60	+1.30	2	188
09:08:22	28.40	28.60	28.40	+1.10	1	186
09:08:21	28.35	28.40	28.40	+1.10	1	185
09:08:20	28.30	28.55	28.55	+1.25	1	184
09:08:20	28.30	28.50	28.50	+1.20	19	183
09:08:20	28.30	28.45	28.45	+1.15	1	164
09:08:20	28.30	28.45	28.45	+1.15	1	163
09:08:20	28.30	28.45	28.45	+1.15	1	162
09:08:20	28.30	28.45	28.45	+1.15	1	161
09:08:20	28.30	28.45	28.45	+1.15	1	160
09:08:20	28.30	28.45	28.45	+1.15	1	159
09:08:20	28.30	28.45	28.45	+1.15	1	158
09:08:20	28.30	28.45	28.45	+1.15	1	157
09:08:15	28.30	28.40	28.40	+1.10	2	156
09:08:14	28.20	28.40	28.40	+1.10	1	154
09:08:09	28.20	28.40	28.40	+1.10	1	153
09:08:02	28.15	28.20	28.40	+1.10	3	152
09:08:02	28.15	28.20	28.20	+0.90	1	149
09:08:02	28.10	28.30	28.30	+1.00	6	148
09:08:02	28.05	28.15	28.15	+0.85	1	142
09:08:01	28.05	28.20	28.20	+0.90	15	141
09:08:01	28.00	28.15	28.15	+0.85	4	126
09:08:01	28.00	28.10	28.10	+0.80	3	122
09:08:01	27.90	27.95	28.00	+0.70	11	119
09:08:01	27.90	27.95	27.95	+0.65	1	108
09:07:53	27.70	27.80	27.90	+0.60	3	107
09:07:53	27.70	27.80	27.85	+0.55	2	104
09:07:53	27.70	27.80	27.80	+0.50	9	102
09:07:51	27.65	27.75	27.75	+0.45	3	93
09:07:51	27.65	27.70	27.70	+0.40	1	90
09:07:51	27.60	27.65	27.65	+0.35	2	89
09:07:51	27.60	27.65	27.65	+0.35	1	87
09:07:51	27.65	27.70	27.65	+0.35	2	86
09:06:54	27.65	27.70	27.70	+0.40	1	84
09:06:41	27.65	27.70	27.70	+0.40	1	83
09:06:19	27.65	27.70	27.70	+0.40	1	82
09:04:44	27.70	27.80	27.70	+0.40	10	81
09:04:44	27.70	27.75	27.75	+0.45	1	71
09:04:32	27.70	27.75	27.70	+0.40	1	70
09:04:32	27.70	27.75	27.70	+0.40	1	69
09:03:39	27.65	27.75	27.65	+0.35	2	68
09:03:36	27.55	27.70	27.70	+0.40	2	66
09:03:34	27.55	27.65	27.65	+0.35	1	64
09:03:21	27.55	27.60	27.60	+0.30	1	63
09:03:12	27.50	27.60	27.60	+0.30	2	62
09:02:20	27.50	27.60	27.40	+0.10	1	60
09:02:20	27.50	27.60	27.50	+0.20	3	59
09:01:51	27.50	27.60	27.60	+0.30	1	56
09:01:46	27.50	27.60	27.60	+0.30	1	55
09:01:07	27.60	27.65	27.60	+0.30	2	54
09:01:07	27.60	27.65	27.60	+0.30	2	52
09:01:07	27.60	27.65	27.60	+0.30	7	50
09:00:51	27.65	27.75	27.65	+0.35	1	43
09:00:51	27.70	27.75	27.70	+0.40	1	42
09:00:11	27.70	27.80	27.70	+0.40	1	41
09:00:11	27.70	27.85	27.70	+0.40	1	40
09:00:09	27.70	27.90	27.70	+0.40	2	39
09:00:08	--	--	27.90	+0.60	37	37

　

其他人也逛...

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

北方-雙人電熱毯(NR-2880T)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值3, 000元

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

MyCard 1000點虛擬點數卡

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

PaperOne copier 多功能影印紙A4 70G (5包/箱)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple iPhone 16 Pro (256G)

揪愛儲值-儲值3,500元送35加碼金

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

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

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

【Hermes 愛馬仕】大地淡香水100ml

壽險業強身健體今年獲准發債規...

立積11月獲利年增211% 每股純益...

我的自選股

即時重大訊息

‧主動式ETF來了金管會7大新制1...
‧車輛公會與六大車廠呼籲以調降...
‧國泰投信張錫：AI好戲才剛開始 ...

加密貨幣

比特幣BTC	98516.43	3,417.04	3.59%
以太幣ETH	3492.47	214.96	6.56%
瑞波幣XRP	2.33	0.13	5.94%
比特幣現金BCH	472.49	27.41	6.16%
萊特幣LTC	108.93	9.35	9.39%
卡達幣ADA	0.937607	0.05	6.19%
波場幣TRX	0.257587	0.01	5.62%
恆星幣XLM	0.405633	0.05	13.96%

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。