最新中國商務部長談對外開放：敞開大門也要裝紗窗防蚊蟲熱門[公告] 台新新光金:本公司代子公司新光人壽(原台新人壽)公告受金管會裁罰案之說明

更新報價

長華 (8070)* 電子通路業上市

43.45 ▲+0.35 +0.81% 1.46億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.35	3,350	43.45	8	43.50	1	43.20	44.25	43.20	43.10

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	43.45	43.50	43.45	+0.35	5	3350
13:30:00	43.35	43.40	43.45	+0.35	135	3345
13:24:28	43.50	43.55	43.55	+0.45	4	3210
13:24:21	43.50	43.55	43.55	+0.45	1	3206
13:24:11	43.50	43.55	43.50	+0.40	1	3205
13:24:00	43.50	43.55	43.50	+0.40	1	3204
13:23:58	43.50	43.55	43.55	+0.45	1	3203
13:23:50	43.50	43.55	43.50	+0.40	1	3202
13:23:46	43.50	43.55	43.50	+0.40	2	3201
13:23:11	43.50	43.55	43.50	+0.40	1	3199
13:22:41	43.50	43.55	43.50	+0.40	2	3198
13:22:23	43.50	43.55	43.50	+0.40	1	3196
13:22:16	43.50	43.55	43.50	+0.40	2	3195
13:21:56	43.45	43.55	43.55	+0.45	3	3193
13:21:56	43.50	43.55	43.50	+0.40	1	3190
13:21:51	43.50	43.55	43.50	+0.40	1	3189
13:21:46	43.50	43.55	43.50	+0.40	1	3188
13:21:41	43.45	43.50	43.50	+0.40	1	3187
13:21:34	43.45	43.55	43.45	+0.35	1	3186
13:21:33	43.45	43.55	43.45	+0.35	2	3185
13:21:26	43.45	43.55	43.45	+0.35	1	3183
13:20:49	43.45	43.55	43.45	+0.35	2	3182
13:20:45	43.50	43.55	43.50	+0.40	1	3180
13:20:38	43.50	43.55	43.55	+0.45	1	3179
13:20:34	43.50	43.60	43.50	+0.40	1	3178
13:20:30	43.45	43.50	43.50	+0.40	1	3177
13:20:30	43.50	43.55	43.50	+0.40	1	3176
13:20:30	43.45	43.50	43.50	+0.40	2	3175
13:20:30	43.50	43.60	43.50	+0.40	8	3173
13:20:08	43.55	43.60	43.55	+0.45	1	3165
13:20:06	43.50	43.60	43.50	+0.40	2	3164
13:19:58	43.50	43.55	43.55	+0.45	1	3162
13:19:56	43.50	43.60	43.50	+0.40	1	3161
13:19:56	43.50	43.60	43.60	+0.50	1	3160
13:19:56	43.50	43.60	43.60	+0.50	1	3159
13:19:56	43.50	43.60	43.60	+0.50	1	3158
13:19:40	43.50	43.60	43.50	+0.40	1	3157
13:19:33	43.50	43.60	43.50	+0.40	1	3156
13:19:22	43.50	43.60	43.50	+0.40	2	3155
13:19:16	43.50	43.60	43.50	+0.40	1	3153
13:19:11	43.50	43.60	43.50	+0.40	1	3152
13:19:07	43.50	43.60	43.50	+0.40	1	3151
13:18:36	43.50	43.60	43.50	+0.40	2	3150
13:18:18	43.50	43.60	43.50	+0.40	1	3148
13:17:54	43.50	43.60	43.60	+0.50	5	3147
13:17:52	43.50	43.60	43.60	+0.50	1	3142
13:17:52	43.50	43.60	43.50	+0.40	2	3141
13:17:29	43.50	43.60	43.50	+0.40	1	3139
13:17:25	43.50	43.55	43.55	+0.45	1	3138
13:17:20	43.50	43.55	43.55	+0.45	1	3137
13:17:20	43.50	43.55	43.55	+0.45	1	3136
13:17:19	43.50	43.55	43.55	+0.45	3	3135
13:17:13	43.50	43.55	43.55	+0.45	1	3132
13:17:08	43.50	43.60	43.50	+0.40	2	3131
13:17:03	43.50	43.60	43.60	+0.50	1	3129
13:17:01	43.50	43.60	43.60	+0.50	1	3128
13:16:39	43.50	43.60	43.50	+0.40	1	3127
13:16:25	43.50	43.60	43.50	+0.40	10	3126
13:16:24	43.50	43.60	43.50	+0.40	2	3116
13:16:19	43.50	43.55	43.55	+0.45	1	3114
13:16:04	43.50	43.55	43.55	+0.45	1	3113
13:16:04	43.50	43.55	43.55	+0.45	4	3112
13:15:51	43.50	43.65	43.50	+0.40	1	3108
13:15:45	43.50	43.60	43.60	+0.50	1	3107
13:15:40	43.50	43.65	43.50	+0.40	2	3106
13:15:25	43.50	43.60	43.60	+0.50	1	3104
13:15:24	43.50	43.55	43.55	+0.45	2	3103
13:15:24	43.50	43.55	43.55	+0.45	2	3101
13:15:01	43.50	43.55	43.50	+0.40	1	3099
13:14:57	43.50	43.55	43.50	+0.40	2	3098
13:14:14	43.45	43.55	43.45	+0.35	2	3096
13:14:12	43.45	43.55	43.45	+0.35	1	3094
13:13:29	43.45	43.55	43.45	+0.35	2	3093
13:13:23	43.45	43.55	43.45	+0.35	1	3091
13:13:17	43.45	43.55	43.45	+0.35	2	3090
13:12:45	43.45	43.55	43.45	+0.35	2	3088
13:12:34	43.45	43.55	43.45	+0.35	1	3086
13:12:30	43.45	43.50	43.50	+0.40	1	3085
13:12:01	43.45	43.55	43.45	+0.35	2	3084
13:11:45	43.45	43.60	43.45	+0.35	1	3082
13:11:44	43.45	43.55	43.55	+0.45	22	3081
13:11:21	43.45	43.55	43.55	+0.45	1	3059
13:11:19	43.45	43.50	43.50	+0.40	1	3058
13:11:19	43.50	43.55	43.50	+0.40	2	3057
13:11:18	43.50	43.55	43.50	+0.40	2	3055
13:10:57	43.50	43.55	43.50	+0.40	1	3053
13:10:42	43.50	43.55	43.50	+0.40	1	3052
13:10:34	43.50	43.55	43.50	+0.40	2	3051
13:10:26	43.50	43.55	43.50	+0.40	1	3049
13:10:14	43.45	43.50	43.50	+0.40	1	3048
13:10:08	43.45	43.55	43.45	+0.35	1	3047
13:10:06	43.45	43.50	43.50	+0.40	9	3046
13:10:06	43.45	43.50	43.50	+0.40	1	3037
13:10:06	43.50	43.55	43.50	+0.40	1	3036
13:09:50	43.50	43.65	43.50	+0.40	2	3035
13:09:42	43.45	43.60	43.65	+0.55	3	3033
13:09:42	43.45	43.60	43.60	+0.50	2	3030
13:09:33	43.45	43.50	43.50	+0.40	1	3028
13:09:29	43.50	43.60	43.50	+0.40	1	3027
13:09:19	43.45	43.60	43.45	+0.35	1	3026
13:09:18	43.45	43.50	43.50	+0.40	3	3025
13:09:18	43.50	43.60	43.50	+0.40	2	3022
13:09:04	43.50	43.60	43.50	+0.40	2	3020
13:08:41	43.50	43.65	43.65	+0.55	1	3018
13:08:41	43.50	43.60	43.60	+0.50	1	3017
13:08:41	43.50	43.60	43.60	+0.50	5	3016
13:08:41	43.50	43.55	43.55	+0.45	4	3011
13:08:41	43.45	43.50	43.50	+0.40	3	3007
13:08:37	43.45	43.50	43.50	+0.40	1	3004
13:08:37	43.50	43.55	43.50	+0.40	1	3003
13:08:30	43.50	43.55	43.50	+0.40	1	3002
13:08:27	43.45	43.50	43.50	+0.40	2	3001
13:08:25	43.45	43.55	43.45	+0.35	1	2999
13:08:24	43.45	43.50	43.50	+0.40	1	2998
13:08:21	43.45	43.55	43.45	+0.35	2	2997
13:08:17	43.50	43.55	43.50	+0.40	1	2995
13:07:55	43.50	43.55	43.50	+0.40	1	2994
13:07:48	43.50	43.55	43.50	+0.40	2	2993
13:07:42	43.50	43.55	43.50	+0.40	1	2991
13:07:37	43.50	43.55	43.50	+0.40	2	2990
13:06:56	43.50	43.55	43.50	+0.40	2	2988
13:06:53	43.50	43.55	43.50	+0.40	1	2986
13:06:53	43.50	43.55	43.50	+0.40	2	2985
13:06:10	43.50	43.60	43.50	+0.40	2	2983
13:06:05	43.50	43.60	43.50	+0.40	1	2981
13:06:03	43.55	43.65	43.55	+0.45	4	2980
13:05:51	43.55	43.65	43.55	+0.45	3	2976
13:05:35	43.55	43.65	43.55	+0.45	1	2973
13:05:29	43.55	43.65	43.55	+0.45	1	2972
13:05:25	43.55	43.70	43.55	+0.45	2	2971
13:05:17	43.55	43.70	43.55	+0.45	1	2969
13:05:05	43.65	43.70	43.65	+0.55	1	2968
13:05:05	43.65	43.70	43.65	+0.55	4	2967
13:05:05	43.55	43.65	43.65	+0.55	2	2963
13:04:52	43.55	43.65	43.65	+0.55	1	2961
13:04:42	43.55	43.70	43.55	+0.45	2	2960
13:04:29	43.55	43.65	43.65	+0.55	5	2958
13:04:29	43.60	43.65	43.60	+0.50	1	2953
13:04:20	43.55	43.60	43.60	+0.50	1	2952
13:04:20	43.55	43.60	43.60	+0.50	3	2951
13:04:20	43.55	43.60	43.60	+0.50	3	2948
13:04:09	43.50	43.60	43.60	+0.50	1	2945
13:03:57	43.50	43.60	43.60	+0.50	1	2944
13:03:57	43.50	43.60	43.50	+0.40	2	2943
13:03:45	43.50	43.55	43.55	+0.45	1	2941
13:03:44	43.55	43.60	43.55	+0.45	1	2940
13:03:41	43.55	43.60	43.55	+0.45	1	2939
13:03:26	43.50	43.55	43.55	+0.45	1	2938
13:03:13	43.50	43.60	43.50	+0.40	2	2937
13:03:01	43.50	43.60	43.60	+0.50	1	2935
13:02:53	43.50	43.60	43.50	+0.40	1	2934
13:02:44	43.50	43.60	43.60	+0.50	2	2933
13:02:28	43.50	43.60	43.50	+0.40	2	2931
13:02:06	43.55	43.60	43.55	+0.45	1	2929
13:02:03	43.50	43.55	43.55	+0.45	1	2928
13:02:03	43.55	43.60	43.55	+0.45	1	2927
13:01:45	43.55	43.60	43.55	+0.45	2	2926
13:01:18	43.55	43.60	43.55	+0.45	1	2924
13:01:06	43.55	43.60	43.55	+0.45	1	2923
13:01:01	43.55	43.60	43.55	+0.45	2	2922
13:00:58	43.50	43.55	43.55	+0.45	3	2920
13:00:56	43.55	43.60	43.55	+0.45	5	2917
13:00:49	43.55	43.60	43.55	+0.45	1	2912
13:00:30	43.50	43.60	43.50	+0.40	1	2911
13:00:16	43.55	43.60	43.50	+0.40	1	2910
13:00:16	43.55	43.60	43.55	+0.45	1	2909
13:00:09	43.50	43.55	43.55	+0.45	1	2908
12:59:45	43.50	43.55	43.55	+0.45	1	2907
12:59:42	43.50	43.60	43.50	+0.40	1	2906
12:59:32	43.50	43.60	43.50	+0.40	2	2905
12:58:54	43.55	43.60	43.55	+0.45	1	2903
12:58:53	43.55	43.60	43.55	+0.45	2	2902
12:58:51	43.55	43.60	43.55	+0.45	1	2900
12:58:50	43.55	43.60	43.55	+0.45	2	2899
12:58:06	43.55	43.60	43.60	+0.50	1	2897
12:58:06	43.50	43.55	43.55	+0.45	1	2896
12:58:05	43.50	43.60	43.50	+0.40	1	2895
12:58:04	43.50	43.60	43.50	+0.40	2	2894
12:57:22	43.55	43.65	43.55	+0.45	2	2892
12:57:18	43.55	43.65	43.55	+0.45	1	2890
12:56:38	43.55	43.65	43.55	+0.45	2	2889
12:56:29	43.55	43.65	43.55	+0.45	1	2887
12:56:19	43.55	43.60	43.60	+0.50	3	2886
12:56:08	43.55	43.60	43.60	+0.50	1	2883
12:56:08	43.55	43.60	43.60	+0.50	2	2882
12:55:58	43.55	43.60	43.60	+0.50	2	2880
12:55:58	43.50	43.55	43.55	+0.45	2	2878
12:55:52	43.50	43.60	43.50	+0.40	2	2876
12:55:46	43.50	43.65	43.50	+0.40	1	2874
12:55:41	43.50	43.65	43.50	+0.40	1	2873
12:55:10	43.50	43.65	43.50	+0.40	2	2872
12:54:53	43.50	43.65	43.50	+0.40	1	2870
12:54:35	43.50	43.60	43.60	+0.50	1	2869
12:54:30	43.50	43.60	43.60	+0.50	2	2868
12:54:24	43.50	43.65	43.50	+0.40	2	2866
12:54:20	43.50	43.60	43.60	+0.50	1	2864
12:54:06	43.55	43.65	43.55	+0.45	1	2863
12:53:41	43.55	43.65	43.55	+0.45	2	2862
12:53:23	43.60	43.65	43.60	+0.50	1	2860
12:53:20	43.60	43.65	43.60	+0.50	1	2859
12:53:18	43.60	43.65	43.60	+0.50	1	2858
12:52:57	43.60	43.65	43.60	+0.50	2	2857
12:52:30	43.55	43.65	43.55	+0.45	1	2855
12:52:24	43.55	43.65	43.55	+0.45	1	2854
12:52:12	43.55	43.65	43.55	+0.45	2	2853
12:51:42	43.60	43.65	43.60	+0.50	1	2851
12:51:39	43.55	43.60	43.60	+0.50	1	2850
12:51:29	43.55	43.65	43.55	+0.45	2	2849
12:51:19	43.55	43.60	43.60	+0.50	2	2847
12:51:19	43.55	43.65	43.55	+0.45	1	2845
12:50:54	43.55	43.65	43.55	+0.45	1	2844
12:50:46	43.55	43.65	43.55	+0.45	2	2843
12:50:05	43.55	43.65	43.55	+0.45	1	2841
12:50:01	43.55	43.65	43.55	+0.45	2	2840
12:49:57	43.55	43.65	43.65	+0.55	1	2838
12:49:57	43.55	43.65	43.65	+0.55	1	2837
12:49:17	43.55	43.65	43.55	+0.45	1	2836
12:49:17	43.55	43.65	43.55	+0.45	2	2835
12:48:33	43.55	43.65	43.55	+0.45	2	2833
12:48:29	43.55	43.65	43.55	+0.45	1	2831
12:47:50	43.60	43.65	43.60	+0.50	2	2830
12:47:41	43.60	43.65	43.60	+0.50	1	2828
12:47:17	43.55	43.60	43.60	+0.50	1	2827
12:47:12	43.55	43.60	43.60	+0.50	3	2826
12:47:11	43.55	43.65	43.55	+0.45	5	2823
12:47:04	43.55	43.65	43.55	+0.45	2	2818
12:46:53	43.60	43.65	43.60	+0.50	1	2816
12:46:49	43.60	43.65	43.65	+0.55	2	2815
12:46:49	43.55	43.60	43.60	+0.50	1	2813
12:46:25	43.55	43.60	43.60	+0.50	1	2812
12:46:22	43.55	43.65	43.55	+0.45	1	2811
12:46:21	43.55	43.65	43.55	+0.45	2	2810
12:46:05	43.55	43.70	43.55	+0.45	1	2808
12:45:56	43.60	43.65	43.65	+0.55	1	2807
12:45:56	43.60	43.65	43.65	+0.55	2	2806
12:45:54	43.55	43.60	43.60	+0.50	2	2804
12:45:37	43.55	43.65	43.55	+0.45	2	2802
12:45:17	43.55	43.65	43.55	+0.45	1	2800
12:44:53	43.55	43.65	43.55	+0.45	2	2799
12:44:29	43.55	43.65	43.55	+0.45	1	2797
12:44:10	43.55	43.70	43.55	+0.45	2	2796
12:44:04	43.55	43.65	43.65	+0.55	2	2794
12:44:03	43.55	43.65	43.65	+0.55	1	2792
12:43:52	43.55	43.65	43.65	+0.55	2	2791
12:43:45	43.55	43.65	43.65	+0.55	1	2789
12:43:42	43.55	43.70	43.55	+0.45	1	2788
12:43:25	43.55	43.70	43.55	+0.45	2	2787
12:43:22	43.60	43.70	43.60	+0.50	5	2785
12:42:54	43.60	43.70	43.60	+0.50	1	2780
12:42:41	43.60	43.70	43.60	+0.50	2	2779
12:42:06	43.55	43.70	43.55	+0.45	1	2777
12:41:58	43.65	43.70	43.60	+0.50	1	2776
12:41:58	43.65	43.70	43.65	+0.55	1	2775
12:41:36	43.65	43.70	43.65	+0.55	1	2774
12:41:23	43.60	43.65	43.65	+0.55	2	2773
12:41:17	43.60	43.70	43.60	+0.50	1	2771
12:41:13	43.60	43.70	43.60	+0.50	2	2770
12:40:29	43.60	43.70	43.60	+0.50	1	2768
12:40:29	43.60	43.70	43.60	+0.50	2	2767
12:40:18	43.60	43.70	43.60	+0.50	1	2765
12:39:46	43.60	43.70	43.60	+0.50	2	2764
12:39:41	43.60	43.70	43.60	+0.50	1	2762
12:39:02	43.60	43.70	43.60	+0.50	2	2761
12:38:53	43.65	43.70	43.65	+0.55	1	2759
12:38:23	43.60	43.65	43.65	+0.55	1	2758
12:38:16	43.55	43.65	43.55	+0.45	2	2757
12:38:05	43.55	43.65	43.55	+0.45	1	2755
12:37:51	43.55	43.65	43.65	+0.55	1	2754
12:37:51	43.55	43.65	43.65	+0.55	2	2753
12:37:33	43.60	43.65	43.60	+0.50	2	2751
12:37:17	43.60	43.65	43.60	+0.50	1	2749
12:37:13	43.60	43.65	43.60	+0.50	1	2748
12:36:50	43.60	43.65	43.60	+0.50	2	2747
12:36:29	43.60	43.70	43.60	+0.50	1	2745
12:36:04	43.60	43.70	43.60	+0.50	2	2744
12:35:41	43.60	43.70	43.60	+0.50	1	2742
12:35:21	43.60	43.70	43.60	+0.50	2	2741
12:34:54	43.60	43.70	43.60	+0.50	1	2739
12:34:46	43.60	43.65	43.65	+0.55	2	2738
12:34:45	43.60	43.65	43.60	+0.50	1	2736
12:34:37	43.60	43.65	43.60	+0.50	2	2735
12:34:06	43.60	43.70	43.60	+0.50	1	2733
12:33:53	43.60	43.70	43.60	+0.50	2	2732
12:33:18	43.60	43.70	43.60	+0.50	1	2730
12:33:09	43.60	43.70	43.60	+0.50	2	2729
12:32:53	43.60	43.65	43.65	+0.55	1	2727
12:32:34	43.55	43.60	43.60	+0.50	2	2726
12:32:29	43.55	43.70	43.55	+0.45	1	2724
12:32:26	43.60	43.70	43.60	+0.50	2	2723
12:32:10	43.60	43.70	43.60	+0.50	3	2721
12:31:46	43.55	43.60	43.60	+0.50	1	2718
12:31:42	43.55	43.65	43.65	+0.55	1	2717
12:31:41	43.60	43.65	43.60	+0.50	1	2716
12:31:40	43.60	43.65	43.60	+0.50	2	2715
12:30:56	43.55	43.65	43.55	+0.45	2	2713
12:30:53	43.55	43.65	43.55	+0.45	1	2711
12:30:13	43.55	43.65	43.55	+0.45	2	2710
12:30:05	43.60	43.65	43.60	+0.50	1	2708
12:29:30	43.55	43.70	43.55	+0.45	2	2707
12:29:17	43.65	43.70	43.65	+0.55	1	2705
12:29:05	43.55	43.65	43.65	+0.55	1	2704
12:29:05	43.55	43.65	43.65	+0.55	23	2703
12:29:05	43.60	43.65	43.60	+0.50	1	2680
12:28:45	43.55	43.60	43.60	+0.50	1	2679
12:28:44	43.55	43.65	43.55	+0.45	2	2678
12:28:29	43.55	43.65	43.55	+0.45	1	2676
12:28:09	43.60	43.65	43.60	+0.50	3	2675
12:28:01	43.55	43.60	43.60	+0.50	1	2672
12:28:01	43.55	43.65	43.55	+0.45	2	2671
12:27:53	43.60	43.65	43.60	+0.50	1	2669
12:27:45	43.55	43.60	43.60	+0.50	1	2668
12:27:41	43.55	43.65	43.55	+0.45	1	2667
12:27:17	43.55	43.65	43.55	+0.45	2	2666
12:27:10	43.55	43.65	43.55	+0.45	1	2664
12:26:54	43.55	43.65	43.55	+0.45	1	2663
12:26:34	43.55	43.65	43.55	+0.45	2	2662
12:26:06	43.60	43.65	43.60	+0.50	1	2660
12:25:48	43.60	43.65	43.60	+0.50	2	2659
12:25:18	43.60	43.65	43.60	+0.50	1	2657
12:25:17	43.60	43.65	43.60	+0.50	1	2656
12:25:05	43.60	43.65	43.60	+0.50	2	2655
12:24:50	43.60	43.65	43.65	+0.55	1	2653
12:24:44	43.55	43.60	43.60	+0.50	5	2652
12:24:30	43.60	43.65	43.60	+0.50	1	2647
12:24:21	43.60	43.65	43.60	+0.50	2	2646
12:23:41	43.60	43.65	43.60	+0.50	1	2644
12:23:38	43.60	43.65	43.60	+0.50	2	2643
12:23:21	43.60	43.65	43.60	+0.50	1	2641
12:23:12	43.55	43.60	43.60	+0.50	2	2640
12:22:54	43.60	43.65	43.60	+0.50	2	2638
12:22:53	43.60	43.65	43.60	+0.50	1	2636
12:22:16	43.55	43.60	43.60	+0.50	1	2635
12:22:09	43.55	43.65	43.55	+0.45	2	2634
12:22:05	43.60	43.65	43.60	+0.50	1	2632
12:21:24	43.60	43.70	43.60	+0.50	2	2631
12:21:17	43.60	43.70	43.60	+0.50	1	2629
12:20:53	43.60	43.65	43.65	+0.55	1	2628
12:20:41	43.55	43.65	43.65	+0.55	1	2627
12:20:41	43.60	43.70	43.60	+0.50	2	2626
12:20:29	43.60	43.70	43.60	+0.50	1	2624
12:19:57	43.60	43.70	43.60	+0.50	2	2623
12:19:41	43.60	43.70	43.60	+0.50	1	2621
12:19:16	43.60	43.70	43.60	+0.50	2	2620
12:19:13	43.60	43.70	43.60	+0.50	2	2618
12:18:54	43.60	43.70	43.60	+0.50	1	2616
12:18:32	43.60	43.70	43.70	+0.60	1	2615
12:18:29	43.60	43.70	43.60	+0.50	2	2614
12:18:20	43.60	43.65	43.65	+0.55	1	2612
12:18:06	43.60	43.70	43.60	+0.50	1	2611
12:17:56	43.60	43.65	43.65	+0.55	1	2610
12:17:45	43.60	43.70	43.60	+0.50	2	2609
12:17:18	43.60	43.70	43.60	+0.50	1	2607
12:17:11	43.60	43.65	43.65	+0.55	2	2606
12:17:02	43.60	43.70	43.60	+0.50	2	2604
12:16:30	43.60	43.70	43.60	+0.50	1	2602
12:16:18	43.65	43.70	43.65	+0.55	2	2601
12:15:41	43.65	43.70	43.65	+0.55	1	2599
12:15:33	43.65	43.70	43.65	+0.55	2	2598
12:15:06	43.65	43.70	43.65	+0.55	1	2596
12:14:54	43.65	43.70	43.65	+0.55	1	2595
12:14:48	43.65	43.70	43.65	+0.55	2	2594
12:14:06	43.65	43.70	43.65	+0.55	1	2592
12:14:04	43.65	43.70	43.65	+0.55	2	2591
12:13:36	43.60	43.75	43.60	+0.50	2	2589
12:13:21	43.60	43.75	43.60	+0.50	2	2587
12:13:17	43.60	43.75	43.60	+0.50	1	2585
12:12:54	43.65	43.75	43.65	+0.55	1	2584
12:12:37	43.60	43.75	43.60	+0.50	2	2583
12:12:29	43.65	43.75	43.65	+0.55	1	2581
12:11:53	43.65	43.75	43.65	+0.55	2	2580
12:11:41	43.70	43.75	43.70	+0.60	1	2578
12:11:10	43.65	43.70	43.70	+0.60	1	2577
12:11:10	43.65	43.75	43.65	+0.55	2	2576
12:10:54	43.70	43.75	43.70	+0.60	1	2574
12:10:38	43.70	43.75	43.75	+0.65	2	2573
12:10:26	43.70	43.75	43.70	+0.60	2	2571
12:10:06	43.70	43.75	43.70	+0.60	1	2569
12:09:42	43.70	43.75	43.70	+0.60	2	2568
12:09:18	43.70	43.75	43.70	+0.60	1	2566
12:09:18	43.70	43.75	43.70	+0.60	1	2565
12:09:00	43.65	43.70	43.70	+0.60	1	2564
12:08:58	43.65	43.75	43.65	+0.55	2	2563
12:08:32	43.65	43.75	43.75	+0.65	1	2561
12:08:32	43.75	43.80	43.75	+0.65	2	2560
12:08:30	43.75	43.80	43.75	+0.65	1	2558
12:08:13	43.75	43.80	43.75	+0.65	2	2557
12:07:57	43.70	43.75	43.75	+0.65	2	2555
12:07:44	43.70	43.80	43.70	+0.60	1	2553
12:07:41	43.70	43.80	43.70	+0.60	1	2552
12:07:29	43.70	43.80	43.70	+0.60	2	2551
12:06:53	43.70	43.80	43.70	+0.60	1	2549
12:06:45	43.70	43.80	43.70	+0.60	2	2548
12:06:05	43.70	43.80	43.70	+0.60	1	2546
12:06:02	43.75	43.80	43.75	+0.65	2	2545
12:05:18	43.70	43.80	43.70	+0.60	2	2543
12:05:17	43.70	43.80	43.70	+0.60	1	2541
12:04:29	43.75	43.80	43.75	+0.65	1	2540
12:04:28	43.70	43.75	43.75	+0.65	1	2539
12:03:44	43.70	43.80	43.80	+0.70	1	2538
12:03:44	43.70	43.75	43.75	+0.65	4	2537
12:03:42	43.70	43.75	43.70	+0.60	1	2533
12:03:01	43.65	43.70	43.70	+0.60	2	2532
12:03:01	43.70	43.75	43.70	+0.60	4	2530
12:02:54	43.70	43.75	43.70	+0.60	1	2526
12:02:30	43.70	43.75	43.75	+0.65	1	2525
12:02:21	43.70	43.80	43.70	+0.60	2	2524
12:02:11	43.70	43.80	43.70	+0.60	1	2522
12:02:06	43.70	43.80	43.70	+0.60	1	2521
12:01:24	43.70	43.75	43.75	+0.65	2	2520
12:01:18	43.70	43.80	43.70	+0.60	1	2518
12:01:01	43.70	43.75	43.75	+0.65	2	2517
12:00:51	43.70	43.80	43.80	+0.70	1	2515
12:00:49	43.65	43.70	43.70	+0.60	3	2514
12:00:30	43.65	43.80	43.65	+0.55	1	2511
12:00:10	43.65	43.80	43.65	+0.55	2	2510
11:59:42	43.65	43.80	43.65	+0.55	1	2508
11:59:32	43.65	43.80	43.65	+0.55	1	2507
11:59:26	43.65	43.80	43.65	+0.55	2	2506
11:59:15	43.65	43.75	43.75	+0.65	18	2504
11:59:00	43.65	43.75	43.75	+0.65	1	2486
11:58:53	43.65	43.80	43.65	+0.55	1	2485
11:58:41	43.70	43.80	43.70	+0.60	2	2484
11:58:05	43.70	43.80	43.70	+0.60	1	2482
11:57:57	43.70	43.80	43.70	+0.60	2	2481
11:57:17	43.70	43.80	43.70	+0.60	1	2479
11:57:13	43.70	43.80	43.70	+0.60	2	2478
11:57:12	43.70	43.75	43.75	+0.65	1	2476
11:57:12	43.70	43.75	43.75	+0.65	1	2475
11:57:12	43.75	43.80	43.75	+0.65	2	2474
11:56:29	43.75	43.80	43.75	+0.65	1	2472
11:56:29	43.75	43.80	43.75	+0.65	2	2471
11:55:44	43.75	43.85	43.75	+0.65	2	2469
11:55:41	43.75	43.85	43.75	+0.65	1	2467
11:55:16	43.70	43.75	43.75	+0.65	4	2466
11:55:16	43.75	43.85	43.75	+0.65	12	2462
11:55:11	43.75	43.85	43.75	+0.65	1	2450
11:55:02	43.75	43.85	43.75	+0.65	2	2449
11:54:53	43.75	43.85	43.75	+0.65	1	2447
11:54:49	43.75	43.80	43.80	+0.70	6	2446
11:54:49	43.80	43.85	43.80	+0.70	4	2440
11:54:43	43.75	43.80	43.80	+0.70	1	2436
11:54:17	43.75	43.90	43.75	+0.65	2	2435
11:54:05	43.75	43.90	43.75	+0.65	1	2433
11:53:32	43.75	43.90	43.75	+0.65	2	2432
11:53:28	43.75	43.85	43.85	+0.75	1	2430
11:53:18	43.80	43.90	43.80	+0.70	1	2429
11:52:50	43.80	43.90	43.80	+0.70	2	2428
11:52:38	43.85	43.90	43.85	+0.75	1	2426
11:52:30	43.85	43.90	43.85	+0.75	1	2425
11:52:27	43.80	43.85	43.85	+0.75	1	2424
11:52:04	43.85	43.95	43.85	+0.75	2	2423
11:51:42	43.85	43.95	43.85	+0.75	1	2421
11:51:21	43.80	43.95	43.80	+0.70	2	2420
11:50:59	43.80	43.90	43.90	+0.80	1	2418
11:50:56	43.75	43.80	43.80	+0.70	1	2417
11:50:54	43.80	43.95	43.80	+0.70	1	2416
11:50:37	43.85	43.95	43.80	+0.70	1	2415
11:50:37	43.85	43.95	43.85	+0.75	1	2414
11:50:06	43.75	43.95	43.75	+0.65	1	2413
11:49:52	43.80	43.95	43.80	+0.70	2	2412
11:49:17	43.80	43.90	43.80	+0.70	1	2410
11:49:13	43.80	43.95	43.80	+0.70	5	2409
11:49:10	43.80	43.95	43.80	+0.70	2	2404
11:48:56	43.80	43.90	43.80	+0.70	2	2402
11:48:29	43.80	43.90	43.80	+0.70	1	2400
11:48:25	43.80	43.90	43.80	+0.70	2	2399
11:47:57	43.80	43.90	43.80	+0.70	1	2397
11:47:41	43.80	43.90	43.80	+0.70	1	2396
11:47:41	43.80	43.90	43.80	+0.70	2	2395
11:47:15	43.90	43.95	43.90	+0.80	1	2393
11:46:57	43.85	43.95	43.85	+0.75	2	2392
11:46:55	43.85	43.95	43.85	+0.75	1	2390
11:46:14	43.90	43.95	43.90	+0.80	2	2389
11:46:05	43.90	43.95	43.90	+0.80	1	2387
11:45:30	43.90	43.95	43.90	+0.80	2	2386
11:45:18	43.85	43.95	43.85	+0.75	1	2384
11:44:58	43.80	43.85	43.85	+0.75	2	2383
11:44:58	43.85	43.95	43.85	+0.75	1	2381
11:44:45	43.85	43.95	43.85	+0.75	2	2380
11:44:30	43.85	43.95	43.85	+0.75	1	2378
11:44:26	43.85	43.90	43.90	+0.80	1	2377
11:44:01	43.85	43.90	43.85	+0.75	2	2376
11:43:42	43.85	43.90	43.85	+0.75	1	2374
11:43:18	43.85	43.90	43.85	+0.75	2	2373
11:43:17	43.80	43.85	43.85	+0.75	2	2371
11:42:53	43.80	43.95	43.80	+0.70	1	2369
11:42:41	43.80	43.95	43.80	+0.70	2	2368
11:42:34	43.80	43.90	43.90	+0.80	1	2366
11:42:34	43.85	43.90	43.80	+0.70	1	2365
11:42:34	43.85	43.90	43.85	+0.75	1	2364
11:42:05	43.85	43.95	43.85	+0.75	1	2363
11:42:03	43.85	43.95	43.85	+0.75	5	2362
11:41:50	43.85	43.95	43.85	+0.75	2	2357
11:41:41	43.90	43.95	43.90	+0.80	1	2355
11:41:17	43.90	43.95	43.90	+0.80	1	2354
11:41:05	43.90	43.95	43.90	+0.80	2	2353
11:40:29	43.90	43.95	43.90	+0.80	1	2351
11:40:22	43.90	44.00	43.90	+0.80	2	2350
11:39:48	43.90	44.00	43.90	+0.80	1	2348
11:39:41	43.90	44.00	43.90	+0.80	1	2347
11:39:38	43.85	43.90	43.90	+0.80	1	2346
11:39:37	43.85	44.00	43.85	+0.75	2	2345
11:38:58	43.90	44.00	43.85	+0.75	1	2343
11:38:58	43.90	44.00	43.90	+0.80	2	2342
11:38:53	43.85	44.00	43.85	+0.75	1	2340
11:38:53	43.85	44.00	43.85	+0.75	2	2339
11:38:09	43.85	44.00	43.85	+0.75	2	2337
11:38:05	43.85	44.00	43.85	+0.75	1	2335
11:37:26	43.85	44.00	43.85	+0.75	2	2334
11:37:25	43.85	43.95	43.95	+0.85	1	2332
11:37:18	43.85	44.00	43.85	+0.75	1	2331
11:36:42	43.90	44.05	43.90	+0.80	2	2330
11:36:30	43.90	44.05	43.90	+0.80	1	2328
11:35:57	43.90	44.05	43.90	+0.80	2	2327
11:35:42	43.95	44.05	43.95	+0.85	1	2325
11:35:12	43.95	44.05	43.95	+0.85	2	2324
11:34:54	43.95	44.00	44.00	+0.90	5	2322
11:34:54	43.95	44.00	43.95	+0.85	1	2317
11:34:30	43.95	44.00	43.95	+0.85	2	2316
11:34:06	43.95	44.00	43.95	+0.85	1	2314
11:33:45	43.95	44.00	43.95	+0.85	2	2313
11:33:41	43.95	44.00	44.00	+0.90	1	2311
11:33:39	43.90	43.95	43.95	+0.85	1	2310
11:33:39	43.90	43.95	43.95	+0.85	15	2309
11:33:17	43.90	43.95	43.90	+0.80	1	2294
11:33:01	43.90	43.95	43.90	+0.80	2	2293
11:32:35	43.90	43.95	43.90	+0.80	1	2291
11:32:32	43.90	43.95	43.90	+0.80	3	2290
11:32:29	43.90	43.95	43.90	+0.80	1	2287
11:32:21	43.90	44.00	43.90	+0.80	2	2286
11:32:03	43.90	44.00	43.90	+0.80	1	2284
11:31:48	43.90	44.00	43.90	+0.80	1	2283
11:31:41	43.95	44.00	43.95	+0.85	1	2282
11:31:30	44.00	44.05	44.00	+0.90	2	2281
11:31:01	43.95	44.05	43.95	+0.85	1	2279
11:30:53	43.95	44.05	43.95	+0.85	1	2278
11:30:39	43.95	44.05	44.05	+0.95	1	2277
11:30:37	43.95	44.00	44.00	+0.90	3	2276
11:30:36	44.00	44.05	44.00	+0.90	2	2273
11:30:14	44.00	44.05	44.00	+0.90	1	2271
11:30:05	44.00	44.05	44.00	+0.90	1	2270
11:29:27	44.00	44.05	44.00	+0.90	1	2269
11:29:17	44.00	44.05	44.00	+0.90	1	2268
11:28:58	44.00	44.05	44.00	+0.90	1	2267
11:28:39	44.00	44.05	44.00	+0.90	1	2266
11:28:35	44.00	44.05	44.00	+0.90	3	2265
11:28:31	44.00	44.05	44.00	+0.90	1	2262
11:28:30	44.00	44.05	44.00	+0.90	1	2261
11:28:02	44.00	44.05	44.00	+0.90	1	2260
11:28:01	44.00	44.05	44.00	+0.90	1	2259
11:27:52	44.00	44.05	44.00	+0.90	1	2258
11:27:42	44.00	44.05	44.00	+0.90	1	2257
11:27:05	44.00	44.10	44.00	+0.90	1	2256
11:26:54	44.00	44.10	44.00	+0.90	1	2255
11:26:22	44.00	44.10	44.00	+0.90	1	2254
11:26:19	44.00	44.10	44.00	+0.90	1	2253
11:26:06	44.00	44.10	44.00	+0.90	1	2252
11:25:41	44.00	44.05	44.05	+0.95	1	2251
11:25:32	44.00	44.10	44.00	+0.90	1	2250
11:25:32	44.05	44.10	44.05	+0.95	1	2249
11:25:18	44.05	44.10	44.05	+0.95	1	2248
11:24:52	44.00	44.05	44.05	+0.95	1	2247
11:24:52	44.05	44.10	44.05	+0.95	1	2246
11:24:45	44.05	44.10	44.05	+0.95	1	2245
11:24:43	44.05	44.10	44.05	+0.95	1	2244
11:24:30	44.05	44.10	44.05	+0.95	1	2243
11:24:13	44.05	44.10	44.05	+0.95	5	2242
11:23:56	44.05	44.10	44.05	+0.95	1	2237
11:23:09	44.05	44.10	44.05	+0.95	1	2236
11:22:42	44.00	44.05	44.05	+0.95	1	2235
11:22:22	44.05	44.10	44.05	+0.95	1	2234
11:22:07	44.05	44.10	44.05	+0.95	1	2233
11:22:06	44.00	44.05	44.05	+0.95	2	2232
11:21:37	44.00	44.10	44.00	+0.90	1	2230
11:20:56	44.00	44.10	44.10	+1.00	2	2229
11:20:50	44.05	44.10	44.10	+1.00	5	2227
11:20:49	44.05	44.15	44.05	+0.95	1	2222
11:20:49	44.05	44.10	44.10	+1.00	4	2221
11:20:49	44.10	44.15	44.10	+1.00	1	2217
11:20:45	44.05	44.10	44.10	+1.00	6	2216
11:20:45	44.05	44.10	44.10	+1.00	4	2210
11:20:38	44.10	44.15	44.10	+1.00	6	2206
11:20:34	44.10	44.15	44.10	+1.00	1	2200
11:20:03	44.10	44.15	44.10	+1.00	1	2199
11:20:01	44.10	44.15	44.10	+1.00	1	2198
11:19:15	44.10	44.15	44.10	+1.00	1	2197
11:19:07	44.10	44.15	44.10	+1.00	1	2196
11:18:59	44.10	44.15	44.10	+1.00	1	2195
11:18:29	44.10	44.15	44.10	+1.00	1	2194
11:17:59	44.10	44.15	44.10	+1.00	1	2193
11:17:42	44.10	44.15	44.10	+1.00	1	2192
11:17:29	44.05	44.10	44.10	+1.00	1	2191
11:17:29	44.05	44.10	44.10	+1.00	1	2190
11:17:29	44.10	44.15	44.10	+1.00	1	2189
11:17:17	44.05	44.10	44.10	+1.00	1	2188
11:17:17	44.10	44.15	44.05	+0.95	1	2187
11:17:17	44.10	44.15	44.10	+1.00	1	2186
11:17:02	44.05	44.10	44.10	+1.00	1	2185
11:16:59	44.05	44.10	44.10	+1.00	1	2184
11:16:55	44.10	44.15	44.10	+1.00	1	2183
11:16:35	44.10	44.15	44.10	+1.00	1	2182
11:16:29	44.10	44.15	44.15	+1.05	1	2181
11:16:08	44.10	44.20	44.10	+1.00	1	2180
11:16:05	44.10	44.15	44.15	+1.05	1	2179
11:16:05	44.05	44.15	44.15	+1.05	53	2178
11:16:05	44.05	44.10	44.10	+1.00	3	2125
11:16:05	44.05	44.10	44.10	+1.00	1	2122
11:16:04	44.10	44.15	44.10	+1.00	6	2121
11:15:41	44.10	44.15	44.10	+1.00	5	2115
11:15:19	44.15	44.20	44.15	+1.05	1	2110
11:15:17	44.10	44.15	44.15	+1.05	1	2109
11:15:02	44.15	44.20	44.15	+1.05	1	2108
11:14:50	44.15	44.20	44.15	+1.05	2	2107
11:14:33	44.15	44.20	44.15	+1.05	1	2105
11:14:30	44.15	44.20	44.15	+1.05	1	2104
11:14:28	44.15	44.20	44.15	+1.05	5	2103
11:13:59	44.15	44.20	44.15	+1.05	1	2098
11:13:46	44.15	44.20	44.15	+1.05	1	2097
11:13:32	44.15	44.20	44.15	+1.05	3	2096
11:13:30	44.15	44.20	44.15	+1.05	1	2093
11:12:59	44.15	44.20	44.15	+1.05	1	2092
11:12:57	44.15	44.20	44.20	+1.10	2	2091
11:12:47	44.15	44.20	44.20	+1.10	1	2089
11:12:43	44.15	44.20	44.20	+1.10	3	2088
11:12:37	44.15	44.20	44.15	+1.05	1	2085
11:12:34	44.15	44.20	44.15	+1.05	2	2084
11:12:13	44.10	44.20	44.10	+1.00	1	2082
11:12:00	44.10	44.25	44.25	+1.15	1	2081
11:12:00	44.20	44.25	44.20	+1.10	3	2080
11:12:00	44.10	44.20	44.20	+1.10	3	2077
11:11:53	44.20	44.25	44.20	+1.10	14	2074
11:11:38	44.25	44.30	44.25	+1.15	2	2060
11:11:28	44.25	44.30	44.25	+1.15	4	2058
11:11:28	44.20	44.25	44.25	+1.15	1	2054
11:11:26	44.20	44.25	44.20	+1.10	1	2053
11:11:22	44.25	44.30	44.25	+1.15	1	2052
11:11:18	44.25	44.30	44.25	+1.15	1	2051
11:11:18	44.25	44.30	44.25	+1.15	2	2050
11:11:18	44.20	44.25	44.25	+1.15	10	2048
11:11:03	44.15	44.20	44.20	+1.10	1	2038
11:10:54	44.10	44.20	44.20	+1.10	44	2037
11:10:54	44.10	44.20	44.20	+1.10	1	1993
11:10:54	44.10	44.15	44.15	+1.05	17	1992
11:10:37	44.10	44.15	44.10	+1.00	1	1975
11:10:11	44.05	44.10	44.10	+1.00	1	1974
11:10:11	44.05	44.10	44.10	+1.00	1	1973
11:10:11	44.05	44.15	44.15	+1.05	2	1972
11:10:05	44.05	44.10	44.10	+1.00	1	1970
11:09:51	44.05	44.15	44.05	+0.95	1	1969
11:09:45	44.05	44.10	44.10	+1.00	3	1968
11:09:45	44.05	44.10	44.10	+1.00	1	1965
11:09:45	44.10	44.15	44.10	+1.00	1	1964
11:09:31	44.05	44.10	44.10	+1.00	1	1963
11:09:20	44.05	44.10	44.10	+1.00	22	1962
11:09:09	44.00	44.10	44.10	+1.00	1	1940
11:09:07	44.00	44.05	44.05	+0.95	3	1939
11:09:07	44.05	44.10	44.05	+0.95	2	1936
11:09:04	44.05	44.10	44.05	+0.95	1	1934
11:08:17	44.05	44.10	44.05	+0.95	1	1933
11:07:55	44.00	44.05	44.05	+0.95	5	1932
11:07:50	43.95	44.05	44.05	+0.95	1	1927
11:07:48	43.95	44.00	44.00	+0.90	2	1926
11:07:30	44.00	44.10	44.00	+0.90	1	1924
11:07:12	44.05	44.10	44.05	+0.95	2	1923
11:07:00	44.10	44.15	44.10	+1.00	5	1921
11:06:52	44.10	44.15	44.10	+1.00	1	1916
11:06:52	44.10	44.15	44.10	+1.00	3	1915
11:06:43	44.10	44.15	44.10	+1.00	1	1912
11:06:33	44.10	44.15	44.10	+1.00	1	1911
11:06:27	44.10	44.15	44.10	+1.00	5	1910
11:06:03	44.10	44.15	44.10	+1.00	2	1905
11:05:56	44.10	44.15	44.10	+1.00	1	1903
11:05:51	44.10	44.15	44.15	+1.05	5	1902
11:05:50	44.10	44.15	44.10	+1.00	1	1897
11:05:46	44.10	44.15	44.10	+1.00	1	1896
11:05:43	44.10	44.15	44.15	+1.05	1	1895
11:05:38	44.05	44.15	44.15	+1.05	2	1894
11:05:26	44.00	44.10	44.10	+1.00	55	1892
11:05:26	43.95	44.05	44.05	+0.95	24	1837
11:05:26	43.95	44.00	44.00	+0.90	1	1813
11:05:17	43.95	44.05	43.95	+0.85	1	1812
11:05:09	43.95	44.05	43.95	+0.85	1	1811
11:04:52	44.00	44.05	44.00	+0.90	2	1810
11:04:44	43.95	44.00	44.00	+0.90	4	1808
11:04:22	43.95	44.00	43.95	+0.85	1	1804
11:04:17	43.95	44.00	44.00	+0.90	2	1803
11:04:08	43.95	44.00	44.00	+0.90	1	1801
11:03:36	43.90	43.95	44.00	+0.90	2	1800
11:03:36	43.90	43.95	43.95	+0.85	3	1798
11:03:35	43.90	43.95	43.90	+0.80	1	1795
11:03:00	43.90	44.00	43.90	+0.80	1	1794
11:02:59	43.90	44.00	43.90	+0.80	2	1793
11:02:48	43.90	44.00	43.90	+0.80	1	1791
11:02:33	43.90	43.95	43.95	+0.85	1	1790
11:02:16	43.95	44.00	43.95	+0.85	1	1789
11:02:08	43.95	44.00	43.95	+0.85	7	1788
11:02:02	43.95	44.00	43.95	+0.85	1	1781
11:01:52	43.95	44.00	43.95	+0.85	1	1780
11:01:32	43.95	44.00	43.95	+0.85	3	1779
11:01:29	43.90	43.95	43.95	+0.85	4	1776
11:01:14	43.90	44.00	43.90	+0.80	1	1772
11:01:01	43.90	44.00	43.90	+0.80	1	1771
11:00:27	43.90	44.00	43.90	+0.80	1	1770
11:00:26	43.90	44.00	44.00	+0.90	1	1769
11:00:06	43.90	44.00	44.00	+0.90	1	1768
11:00:06	44.00	44.05	44.00	+0.90	3	1767
10:59:56	44.00	44.05	44.00	+0.90	4	1764
10:59:46	43.95	44.00	44.00	+0.90	9	1760
10:59:41	43.90	44.00	43.90	+0.80	1	1751
10:58:54	43.90	44.00	43.90	+0.80	1	1750
10:58:45	43.95	44.00	43.95	+0.85	1	1749
10:58:38	43.90	43.95	43.95	+0.85	1	1748
10:58:30	43.90	43.95	43.95	+0.85	1	1747
10:58:28	43.95	44.00	43.90	+0.80	1	1746
10:58:28	43.95	44.00	43.95	+0.85	1	1745
10:58:07	43.95	44.00	43.95	+0.85	1	1744
10:58:06	43.90	43.95	43.95	+0.85	2	1743
10:58:06	43.95	44.00	43.95	+0.85	3	1741
10:57:53	43.90	43.95	43.95	+0.85	1	1738
10:57:18	43.90	44.00	43.90	+0.80	1	1737
10:56:31	43.90	44.00	43.90	+0.80	1	1736
10:56:17	43.90	44.00	43.90	+0.80	5	1735
10:55:45	43.90	44.00	43.90	+0.80	1	1730
10:55:43	43.90	44.00	44.00	+0.90	2	1729
10:55:30	43.95	44.00	44.00	+0.90	3	1727
10:55:17	43.95	44.00	44.00	+0.90	1	1724
10:55:17	43.90	44.00	44.00	+0.90	42	1723
10:55:17	43.85	43.95	43.95	+0.85	7	1681
10:55:17	43.85	43.95	43.95	+0.85	1	1674
10:55:17	43.85	43.95	43.95	+0.85	1	1673
10:54:58	43.90	43.95	43.90	+0.80	1	1672
10:54:43	43.85	43.95	43.95	+0.85	1	1671
10:54:31	43.85	43.95	43.95	+0.85	1	1670
10:54:11	43.90	43.95	43.90	+0.80	1	1669
10:53:49	43.90	43.95	43.95	+0.85	2	1668
10:53:49	43.95	44.00	43.95	+0.85	3	1666
10:53:41	43.95	44.00	44.00	+0.90	1	1663
10:53:38	43.95	44.00	43.95	+0.85	2	1662
10:53:31	43.90	44.00	44.00	+0.90	1	1660
10:53:29	43.90	43.95	43.95	+0.85	1	1659
10:53:29	43.90	43.95	43.95	+0.85	21	1658
10:53:29	43.85	43.90	43.90	+0.80	3	1637
10:53:24	43.80	43.90	43.80	+0.70	1	1634
10:52:37	43.80	43.90	43.80	+0.70	1	1633
10:51:49	43.85	43.90	43.85	+0.75	1	1632
10:51:19	43.90	43.95	43.90	+0.80	2	1631
10:51:11	43.90	43.95	43.90	+0.80	1	1629
10:51:04	43.80	43.95	43.80	+0.70	1	1628
10:50:52	43.90	43.95	43.90	+0.80	7	1627
10:50:50	43.90	43.95	43.95	+0.85	1	1620
10:50:38	43.80	43.90	43.90	+0.80	21	1619
10:50:38	43.80	43.90	43.90	+0.80	1	1598
10:50:36	43.75	43.80	43.80	+0.70	3	1597
10:50:34	43.75	43.85	43.85	+0.75	6	1594
10:50:17	43.75	43.85	43.75	+0.65	1	1588
10:49:29	43.80	43.85	43.80	+0.70	1	1587
10:48:45	43.80	43.85	43.85	+0.75	1	1586
10:48:45	43.75	43.80	43.80	+0.70	3	1585
10:48:42	43.80	43.85	43.80	+0.70	1	1582
10:48:32	43.75	43.80	43.80	+0.70	1	1581
10:48:19	43.75	43.85	43.75	+0.65	1	1580
10:47:55	43.75	43.85	43.75	+0.65	1	1579
10:47:49	43.75	43.85	43.75	+0.65	1	1578
10:47:36	43.75	43.85	43.75	+0.65	4	1577
10:47:08	43.75	43.85	43.75	+0.65	1	1573
10:46:20	43.75	43.85	43.75	+0.65	1	1572
10:45:35	43.75	43.85	43.75	+0.65	1	1571
10:45:23	43.80	43.85	43.80	+0.70	1	1570
10:45:06	43.75	43.85	43.75	+0.65	1	1569
10:44:51	43.75	43.85	43.85	+0.75	1	1568
10:44:49	43.75	43.85	43.85	+0.75	1	1567
10:44:48	43.75	43.85	43.75	+0.65	1	1566
10:44:39	43.75	43.80	43.80	+0.70	4	1565
10:44:00	43.75	43.85	43.75	+0.65	1	1561
10:43:47	43.70	43.85	43.85	+0.75	2	1560
10:43:47	43.70	43.80	43.85	+0.75	2	1558
10:43:47	43.70	43.80	43.80	+0.70	1	1556
10:43:12	43.75	43.80	43.75	+0.65	1	1555
10:42:54	43.75	43.80	43.80	+0.70	1	1554
10:42:47	43.75	43.80	43.80	+0.70	3	1553
10:42:47	43.80	43.85	43.80	+0.70	2	1550
10:42:26	43.80	43.85	43.80	+0.70	1	1548
10:42:00	43.80	43.85	43.80	+0.70	1	1547
10:41:56	43.80	43.85	43.85	+0.75	1	1546
10:41:53	43.75	43.80	43.80	+0.70	1	1545
10:41:40	43.75	43.85	43.75	+0.65	1	1544
10:41:33	43.75	43.80	43.80	+0.70	1	1543
10:41:33	43.70	43.75	43.75	+0.65	1	1542
10:40:53	43.70	43.85	43.70	+0.60	1	1541
10:40:52	43.70	43.85	43.70	+0.60	1	1540
10:40:06	43.70	43.85	43.70	+0.60	1	1539
10:39:18	43.70	43.85	43.70	+0.60	1	1538
10:38:31	43.70	43.85	43.70	+0.60	1	1537
10:38:22	43.70	43.80	43.80	+0.70	1	1536
10:37:44	43.70	43.80	43.70	+0.60	1	1535
10:37:29	43.75	43.80	43.75	+0.65	4	1534
10:36:56	43.75	43.80	43.75	+0.65	1	1530
10:36:40	43.75	43.80	43.80	+0.70	1	1529
10:36:11	43.75	43.85	43.75	+0.65	1	1528
10:35:58	43.75	43.85	43.85	+0.75	1	1527
10:35:56	43.75	43.80	43.80	+0.70	1	1526
10:35:23	43.75	43.90	43.75	+0.65	1	1525
10:35:21	43.85	43.90	43.85	+0.75	6	1524
10:35:13	43.85	43.90	43.85	+0.75	1	1518
10:35:12	43.75	43.85	43.85	+0.75	3	1517
10:34:45	43.80	43.90	43.80	+0.70	1	1514
10:34:36	43.80	43.90	43.80	+0.70	1	1513
10:34:22	43.80	43.85	43.85	+0.75	1	1512
10:34:04	43.80	43.85	43.85	+0.75	1	1511
10:34:02	43.80	43.85	43.85	+0.75	1	1510
10:33:48	43.80	43.90	43.80	+0.70	1	1509
10:33:46	43.80	43.90	43.90	+0.80	1	1508
10:33:46	43.80	43.90	43.90	+0.80	1	1507
10:33:21	43.75	43.85	43.85	+0.75	1	1506
10:33:11	43.85	43.90	43.85	+0.75	1	1505
10:33:03	43.85	43.90	43.85	+0.75	1	1504
10:33:03	43.85	43.90	43.85	+0.75	1	1503
10:32:34	43.85	43.90	43.85	+0.75	1	1502
10:32:25	43.85	43.90	43.85	+0.75	2	1501
10:32:15	43.85	43.90	43.85	+0.75	1	1499
10:31:29	43.85	43.90	43.90	+0.80	2	1498
10:31:29	43.85	43.90	43.90	+0.80	1	1496
10:31:28	43.85	43.90	43.85	+0.75	1	1495
10:31:17	43.85	43.90	43.85	+0.75	3	1494
10:30:51	43.85	43.90	43.90	+0.80	1	1491
10:30:42	43.85	43.90	43.85	+0.75	1	1490
10:30:33	43.80	43.90	43.90	+0.80	1	1489
10:30:33	43.80	43.85	43.85	+0.75	16	1488
10:30:33	43.80	43.85	43.85	+0.75	1	1472
10:30:21	43.75	43.80	43.80	+0.70	6	1471
10:30:18	43.70	43.75	43.75	+0.65	1	1465
10:30:04	43.65	43.75	43.75	+0.65	1	1464
10:29:55	43.65	43.75	43.65	+0.55	1	1463
10:29:40	43.65	43.75	43.75	+0.65	1	1462
10:29:25	43.65	43.75	43.65	+0.55	1	1461
10:29:24	43.65	43.70	43.70	+0.60	1	1460
10:29:20	43.65	43.70	43.70	+0.60	1	1459
10:29:06	43.65	43.75	43.65	+0.55	1	1458
10:28:21	43.65	43.75	43.65	+0.55	1	1457
10:28:01	43.65	43.75	43.75	+0.65	1	1456
10:27:34	43.65	43.80	43.65	+0.55	1	1455
10:27:11	43.65	43.80	43.65	+0.55	1	1454
10:26:46	43.65	43.80	43.65	+0.55	1	1453
10:25:58	43.65	43.80	43.65	+0.55	1	1452
10:25:12	43.65	43.80	43.65	+0.55	1	1451
10:24:25	43.65	43.80	43.65	+0.55	1	1450
10:23:39	43.65	43.80	43.65	+0.55	1	1449
10:23:37	43.70	43.80	43.70	+0.60	3	1448
10:22:51	43.70	43.80	43.70	+0.60	1	1445
10:22:50	43.70	43.80	43.80	+0.70	1	1444
10:22:28	43.70	43.80	43.80	+0.70	1	1443
10:22:03	43.70	43.80	43.70	+0.60	1	1442
10:22:02	43.70	43.75	43.75	+0.65	1	1441
10:21:50	43.70	43.80	43.70	+0.60	5	1440
10:21:45	43.70	43.80	43.80	+0.70	4	1435
10:21:19	43.75	43.85	43.75	+0.65	3	1431
10:21:18	43.75	43.85	43.75	+0.65	1	1428
10:21:06	43.75	43.85	43.85	+0.75	1	1427
10:21:03	43.70	43.80	43.80	+0.70	13	1426
10:21:03	43.70	43.80	43.80	+0.70	1	1413
10:20:31	43.70	43.75	43.75	+0.65	4	1412
10:20:30	43.70	43.75	43.70	+0.60	1	1408
10:19:49	43.65	43.70	43.70	+0.60	1	1407
10:19:43	43.65	43.70	43.65	+0.55	1	1406
10:18:57	43.65	43.75	43.65	+0.55	1	1405
10:18:34	43.70	43.75	43.70	+0.60	1	1404
10:18:29	43.75	43.80	43.75	+0.65	1	1403
10:18:10	43.75	43.80	43.75	+0.65	1	1402
10:18:00	43.75	43.80	43.75	+0.65	2	1401
10:17:31	43.65	43.75	43.75	+0.65	13	1399
10:17:23	43.65	43.75	43.65	+0.55	1	1386
10:17:17	43.60	43.70	43.70	+0.60	22	1385
10:17:17	43.60	43.65	43.65	+0.55	3	1363
10:16:37	43.55	43.60	43.60	+0.50	1	1360
10:16:36	43.55	43.65	43.55	+0.45	1	1359
10:16:00	43.55	43.65	43.65	+0.55	1	1358
10:15:48	43.55	43.65	43.55	+0.45	1	1357
10:15:01	43.55	43.65	43.55	+0.45	1	1356
10:14:01	43.55	43.65	43.65	+0.55	1	1355
10:13:40	43.65	43.70	43.65	+0.55	2	1354
10:13:38	43.65	43.70	43.65	+0.55	1	1352
10:13:15	43.60	43.65	43.65	+0.55	11	1351
10:13:15	43.60	43.65	43.65	+0.55	4	1340
10:13:15	43.55	43.60	43.60	+0.50	17	1336
10:13:01	43.45	43.55	43.55	+0.45	2	1319
10:13:01	43.50	43.55	43.50	+0.40	2	1317
10:12:59	43.50	43.55	43.50	+0.40	2	1315
10:12:56	43.50	43.55	43.55	+0.45	1	1313
10:12:55	43.50	43.55	43.50	+0.40	3	1312
10:12:50	43.50	43.55	43.50	+0.40	1	1309
10:12:18	43.50	43.55	43.50	+0.40	2	1308
10:11:48	43.50	43.60	43.50	+0.40	1	1306
10:11:37	43.50	43.60	43.50	+0.40	2	1305
10:10:57	43.50	43.60	43.50	+0.40	2	1303
10:10:20	43.50	43.60	43.60	+0.50	1	1301
10:10:16	43.50	43.60	43.50	+0.40	2	1300
10:09:34	43.55	43.60	43.55	+0.45	2	1298
10:08:59	43.55	43.60	43.55	+0.45	1	1296
10:08:54	43.55	43.60	43.55	+0.45	2	1295
10:08:54	43.55	43.60	43.55	+0.45	2	1293
10:08:12	43.50	43.60	43.50	+0.40	2	1291
10:07:34	43.50	43.60	43.60	+0.50	1	1289
10:07:31	43.50	43.60	43.50	+0.40	2	1288
10:06:50	43.50	43.60	43.50	+0.40	2	1286
10:06:10	43.55	43.60	43.55	+0.45	2	1284
10:05:43	43.50	43.55	43.55	+0.45	2	1282
10:05:29	43.50	43.55	43.50	+0.40	2	1280
10:04:48	43.50	43.60	43.50	+0.40	2	1278
10:04:41	43.50	43.60	43.60	+0.50	1	1276
10:04:11	43.50	43.60	43.50	+0.40	1	1275
10:04:07	43.50	43.60	43.50	+0.40	2	1274
10:03:58	43.50	43.55	43.55	+0.45	1	1272
10:03:25	43.50	43.60	43.50	+0.40	2	1271
10:02:52	43.45	43.60	43.45	+0.35	1	1269
10:02:44	43.50	43.60	43.45	+0.35	1	1268
10:02:44	43.50	43.60	43.50	+0.40	1	1267
10:02:07	43.60	43.70	43.60	+0.50	8	1266
10:02:03	43.60	43.70	43.60	+0.50	2	1258
10:01:22	43.60	43.70	43.60	+0.50	2	1256
10:00:49	43.65	43.70	43.65	+0.55	1	1254
10:00:41	43.65	43.70	43.65	+0.55	2	1253
10:00:01	43.65	43.75	43.65	+0.55	2	1251
09:59:46	43.65	43.70	43.70	+0.60	2	1249
09:59:41	43.60	43.65	43.65	+0.55	2	1247
09:59:34	43.60	43.65	43.65	+0.55	1	1245
09:59:20	43.60	43.65	43.60	+0.50	2	1244
09:58:45	43.60	43.65	43.65	+0.55	1	1242
09:58:37	43.60	43.65	43.60	+0.50	2	1241
09:57:57	43.60	43.65	43.60	+0.50	2	1239
09:57:50	43.60	43.65	43.60	+0.50	1	1237
09:57:27	43.60	43.70	43.60	+0.50	2	1236
09:57:16	43.60	43.70	43.60	+0.50	2	1234
09:56:59	43.65	43.70	43.65	+0.55	2	1232
09:56:35	43.60	43.70	43.60	+0.50	2	1230
09:56:12	43.60	43.70	43.60	+0.50	2	1228
09:56:12	43.60	43.70	43.60	+0.50	1	1226
09:55:54	43.60	43.70	43.60	+0.50	2	1225
09:55:24	43.50	43.60	43.60	+0.50	3	1223
09:55:13	43.50	43.60	43.50	+0.40	2	1220
09:54:48	43.45	43.50	43.50	+0.40	3	1218
09:54:48	43.45	43.50	43.50	+0.40	5	1215
09:54:48	43.45	43.50	43.50	+0.40	3	1210
09:54:32	43.45	43.50	43.45	+0.35	2	1207
09:54:29	43.50	43.55	43.50	+0.40	5	1205
09:54:25	43.50	43.55	43.50	+0.40	7	1200
09:54:07	43.50	43.55	43.50	+0.40	2	1193
09:54:04	43.50	43.55	43.50	+0.40	1	1191
09:53:52	43.50	43.55	43.50	+0.40	2	1190
09:53:44	43.50	43.55	43.50	+0.40	3	1188
09:53:11	43.50	43.55	43.50	+0.40	2	1185
09:53:08	43.55	43.60	43.55	+0.45	1	1183
09:52:51	43.55	43.60	43.55	+0.45	1	1182
09:52:42	43.55	43.60	43.55	+0.45	1	1181
09:52:30	43.55	43.60	43.55	+0.45	2	1180
09:52:02	43.55	43.60	43.55	+0.45	1	1178
09:51:56	43.60	43.65	43.60	+0.50	12	1177
09:51:56	43.60	43.65	43.60	+0.50	2	1165
09:51:48	43.60	43.65	43.60	+0.50	2	1163
09:51:24	43.60	43.70	43.60	+0.50	1	1161
09:51:07	43.60	43.70	43.60	+0.50	2	1160
09:50:44	43.60	43.70	43.60	+0.50	4	1158
09:50:42	43.60	43.70	43.60	+0.50	1	1154
09:50:27	43.60	43.70	43.60	+0.50	2	1153
09:50:12	43.65	43.75	43.65	+0.55	7	1151
09:50:12	43.65	43.75	43.65	+0.55	3	1144
09:49:46	43.65	43.75	43.65	+0.55	2	1141
09:49:40	43.65	43.75	43.75	+0.65	1	1139
09:49:05	43.65	43.75	43.65	+0.55	2	1138
09:48:45	43.70	43.75	43.70	+0.60	1	1136
09:48:22	43.65	43.75	43.65	+0.55	2	1135
09:47:47	43.60	43.70	43.70	+0.60	1	1133
09:47:43	43.60	43.70	43.70	+0.60	5	1132
09:47:41	43.60	43.70	43.60	+0.50	2	1127
09:47:12	43.60	43.70	43.70	+0.60	1	1125
09:47:04	43.60	43.70	43.70	+0.60	1	1124
09:47:03	43.60	43.70	43.60	+0.50	2	1123
09:46:57	43.70	43.75	43.70	+0.60	2	1121
09:46:19	43.65	43.75	43.65	+0.55	2	1119
09:46:13	43.65	43.70	43.70	+0.60	1	1117
09:46:05	43.70	43.75	43.70	+0.60	10	1116
09:46:05	43.70	43.75	43.70	+0.60	1	1106
09:46:00	43.70	43.75	43.70	+0.60	2	1105
09:45:52	43.70	43.75	43.70	+0.60	2	1103
09:45:38	43.65	43.75	43.65	+0.55	2	1101
09:45:38	43.65	43.75	43.75	+0.65	1	1099
09:45:36	43.65	43.75	43.75	+0.65	1	1098
09:45:18	43.65	43.75	43.75	+0.65	1	1097
09:45:07	43.55	43.70	43.75	+0.65	3	1096
09:45:07	43.55	43.70	43.70	+0.60	7	1093
09:44:58	43.55	43.70	43.55	+0.45	2	1086
09:44:34	43.55	43.60	43.60	+0.50	1	1084
09:44:34	43.55	43.60	43.60	+0.50	1	1083
09:44:17	43.55	43.70	43.55	+0.45	2	1082
09:44:00	43.55	43.60	43.60	+0.50	1	1080
09:43:37	43.60	43.70	43.55	+0.45	1	1079
09:43:37	43.60	43.70	43.60	+0.50	1	1078
09:42:56	43.55	43.70	43.55	+0.45	2	1077
09:42:32	43.60	43.70	43.60	+0.50	4	1075
09:42:15	43.65	43.70	43.60	+0.50	1	1071
09:42:15	43.65	43.70	43.65	+0.55	1	1070
09:42:00	43.55	43.65	43.65	+0.55	5	1069
09:41:54	43.55	43.60	43.60	+0.50	1	1064
09:41:54	43.60	43.65	43.60	+0.50	1	1063
09:41:49	43.50	43.60	43.60	+0.50	1	1062
09:41:46	43.50	43.65	43.65	+0.55	1	1061
09:41:37	43.60	43.65	43.60	+0.50	2	1060
09:41:37	43.50	43.60	43.60	+0.50	3	1058
09:41:33	43.55	43.60	43.55	+0.45	2	1055
09:41:17	43.55	43.60	43.55	+0.45	6	1053
09:41:06	43.55	43.60	43.55	+0.45	1	1047
09:40:52	43.50	43.60	43.50	+0.40	2	1046
09:40:40	43.50	43.55	43.55	+0.45	1	1044
09:40:37	43.50	43.55	43.55	+0.45	1	1043
09:40:11	43.55	43.60	43.55	+0.45	2	1042
09:39:34	43.50	43.60	43.60	+0.50	1	1040
09:39:31	43.55	43.60	43.55	+0.45	2	1039
09:39:15	43.50	43.60	43.60	+0.50	2	1037
09:39:15	43.50	43.60	43.60	+0.50	2	1035
09:38:48	43.50	43.60	43.50	+0.40	2	1033
09:38:25	43.50	43.60	43.50	+0.40	1	1031
09:38:08	43.50	43.60	43.50	+0.40	2	1030
09:38:05	43.50	43.60	43.50	+0.40	1	1028
09:38:03	43.50	43.60	43.60	+0.50	2	1027
09:37:57	43.45	43.55	43.55	+0.45	1	1025
09:37:55	43.45	43.50	43.50	+0.40	1	1024
09:37:27	43.45	43.55	43.45	+0.35	2	1023
09:37:17	43.50	43.55	43.50	+0.40	7	1021
09:37:17	43.50	43.55	43.50	+0.40	11	1014
09:37:10	43.50	43.55	43.55	+0.45	1	1003
09:36:46	43.50	43.55	43.50	+0.40	2	1002
09:36:46	43.50	43.55	43.50	+0.40	1	1000
09:36:31	43.50	43.60	43.50	+0.40	1	999
09:36:31	43.55	43.60	43.55	+0.45	1	998
09:36:18	43.55	43.60	43.50	+0.40	2	997
09:36:18	43.55	43.60	43.55	+0.45	1	995
09:36:05	43.55	43.60	43.50	+0.40	1	994
09:36:05	43.55	43.60	43.55	+0.45	1	993
09:36:03	43.55	43.60	43.60	+0.50	1	992
09:35:53	43.55	43.60	43.55	+0.45	9	991
09:35:41	43.55	43.60	43.55	+0.45	2	982
09:35:24	43.55	43.60	43.55	+0.45	2	980
09:35:01	43.55	43.60	43.55	+0.45	1	978
09:34:51	43.55	43.60	43.55	+0.45	1	977
09:34:44	43.55	43.60	43.55	+0.45	2	976
09:34:03	43.55	43.65	43.55	+0.45	2	974
09:34:02	43.60	43.65	43.60	+0.50	10	972
09:33:44	43.60	43.70	43.60	+0.50	1	962
09:33:21	43.60	43.70	43.60	+0.50	2	961
09:32:59	43.60	43.65	43.65	+0.55	1	959
09:32:50	43.60	43.65	43.60	+0.50	7	958
09:32:44	43.65	43.70	43.65	+0.55	2	951
09:32:44	43.65	43.70	43.65	+0.55	5	949
09:32:40	43.65	43.70	43.65	+0.55	2	944
09:32:36	43.65	43.70	43.70	+0.60	4	942
09:32:33	43.65	43.70	43.70	+0.60	1	938
09:32:33	43.65	43.70	43.70	+0.60	1	937
09:32:00	43.65	43.70	43.65	+0.55	3	936
09:32:00	43.65	43.70	43.65	+0.55	2	933
09:31:55	43.65	43.70	43.65	+0.55	4	931
09:31:19	43.65	43.75	43.65	+0.55	2	927
09:31:12	43.70	43.75	43.70	+0.60	3	925
09:31:12	43.70	43.75	43.70	+0.60	2	922
09:31:12	43.70	43.75	43.70	+0.60	5	920
09:30:37	43.75	43.80	43.75	+0.65	1	915
09:30:36	43.75	43.80	43.75	+0.65	2	914
09:29:58	43.75	43.80	43.80	+0.70	2	912
09:29:57	43.70	43.80	43.70	+0.60	2	910
09:29:52	43.80	43.85	43.80	+0.70	1	908
09:29:38	43.70	43.85	43.85	+0.75	1	907
09:29:32	43.70	43.75	43.75	+0.65	1	906
09:29:27	43.70	43.75	43.75	+0.65	1	905
09:29:18	43.70	43.75	43.75	+0.65	1	904
09:29:14	43.75	43.85	43.75	+0.65	2	903
09:29:10	43.75	43.85	43.85	+0.75	1	901
09:29:10	43.75	43.85	43.85	+0.75	1	900
09:29:01	43.75	43.80	43.80	+0.70	4	899
09:28:51	43.70	43.80	43.80	+0.70	7	895
09:28:41	43.70	43.80	43.70	+0.60	2	888
09:28:34	43.70	43.80	43.70	+0.60	2	886
09:27:52	43.70	43.80	43.70	+0.60	2	884
09:27:50	43.70	43.80	43.70	+0.60	5	882
09:27:36	43.65	43.70	43.70	+0.60	4	877
09:27:36	43.70	43.80	43.70	+0.60	4	873
09:27:22	43.70	43.80	43.70	+0.60	3	869
09:27:14	43.65	43.70	43.70	+0.60	1	866
09:27:14	43.65	43.70	43.70	+0.60	1	865
09:27:12	43.65	43.80	43.65	+0.55	2	864
09:27:11	43.70	43.80	43.70	+0.60	1	862
09:27:10	43.65	43.70	43.70	+0.60	6	861
09:27:10	43.65	43.70	43.70	+0.60	2	855
09:27:10	43.65	43.70	43.70	+0.60	2	853
09:27:10	43.65	43.70	43.70	+0.60	8	851
09:27:10	43.65	43.70	43.70	+0.60	1	843
09:27:02	43.65	43.70	43.70	+0.60	2	842
09:27:02	43.70	43.80	43.70	+0.60	4	840
09:26:31	43.70	43.80	43.70	+0.60	2	836
09:26:30	43.70	43.80	43.70	+0.60	3	834
09:26:20	43.70	43.80	43.70	+0.60	14	831
09:26:19	43.70	43.80	43.70	+0.60	5	817
09:26:06	43.70	43.80	43.70	+0.60	5	812
09:25:59	43.70	43.75	43.75	+0.65	1	807
09:25:51	43.75	43.80	43.70	+0.60	1	806
09:25:51	43.75	43.80	43.75	+0.65	1	805
09:25:31	43.70	43.75	43.75	+0.65	3	804
09:25:31	43.75	43.85	43.75	+0.65	1	801
09:25:29	43.80	43.85	43.80	+0.70	1	800
09:25:27	43.75	43.80	43.80	+0.70	1	799
09:25:10	43.80	43.85	43.80	+0.70	2	798
09:25:09	43.80	43.85	43.80	+0.70	1	796
09:24:58	43.75	43.85	43.75	+0.65	1	795
09:24:52	43.75	43.85	43.85	+0.75	1	794
09:24:50	43.75	43.85	43.85	+0.75	2	793
09:24:48	43.75	43.80	43.80	+0.70	1	791
09:24:48	43.75	43.80	43.80	+0.70	4	790
09:24:33	43.80	43.85	43.80	+0.70	2	786
09:24:30	43.75	43.80	43.80	+0.70	3	784
09:24:29	43.75	43.80	43.80	+0.70	1	781
09:24:28	43.75	43.85	43.75	+0.65	2	780
09:24:16	43.75	43.85	43.85	+0.75	3	778
09:24:09	43.80	43.85	43.80	+0.70	1	775
09:24:05	43.80	43.85	43.80	+0.70	4	774
09:24:05	43.85	43.90	43.85	+0.75	12	770
09:24:02	43.90	43.95	43.90	+0.80	2	758
09:23:48	43.85	43.95	43.85	+0.75	2	756
09:23:43	43.85	43.90	43.90	+0.80	3	754
09:23:24	43.90	43.95	43.90	+0.80	2	751
09:23:07	43.85	44.00	43.85	+0.75	2	749
09:23:04	43.85	43.95	43.95	+0.85	1	747
09:23:00	43.85	43.90	43.90	+0.80	5	746
09:22:52	43.85	43.90	43.90	+0.80	1	741
09:22:47	43.95	44.00	43.95	+0.85	3	740
09:22:47	43.95	44.00	43.95	+0.85	1	737
09:22:42	43.95	44.00	44.00	+0.90	2	736
09:22:41	44.00	44.05	44.00	+0.90	4	734
09:22:29	44.00	44.05	44.10	+1.00	3	730
09:22:29	44.00	44.05	44.05	+0.95	1	727
09:22:25	44.00	44.05	44.00	+0.90	2	726
09:22:21	44.05	44.10	44.05	+0.95	7	724
09:22:08	44.05	44.10	44.10	+1.00	1	717
09:22:07	44.05	44.10	44.10	+1.00	1	716
09:22:04	44.05	44.10	44.10	+1.00	1	715
09:21:57	44.05	44.10	44.10	+1.00	2	714
09:21:57	44.05	44.10	44.10	+1.00	1	712
09:21:51	44.10	44.15	44.10	+1.00	2	711
09:21:51	44.10	44.15	44.10	+1.00	1	709
09:21:45	44.05	44.10	44.15	+1.05	3	708
09:21:45	44.05	44.10	44.10	+1.00	1	705
09:21:45	44.05	44.10	44.05	+0.95	2	704
09:21:38	44.05	44.15	44.15	+1.05	5	702
09:21:36	44.05	44.15	44.05	+0.95	5	697
09:21:35	44.05	44.10	44.10	+1.00	6	692
09:21:35	44.05	44.10	44.10	+1.00	4	686
09:21:33	44.05	44.10	44.10	+1.00	1	682
09:21:29	44.10	44.15	44.10	+1.00	1	681
09:21:28	44.05	44.10	44.10	+1.00	3	680
09:21:28	44.10	44.15	44.10	+1.00	3	677
09:21:28	44.05	44.10	44.10	+1.00	1	674
09:21:27	44.10	44.15	44.10	+1.00	3	673
09:21:25	44.10	44.15	44.10	+1.00	4	670
09:21:21	44.05	44.10	44.10	+1.00	1	666
09:21:19	44.05	44.10	44.10	+1.00	1	665
09:21:17	44.05	44.10	44.10	+1.00	5	664
09:21:16	44.05	44.10	44.10	+1.00	1	659
09:21:14	44.05	44.10	44.10	+1.00	1	658
09:21:14	44.05	44.10	44.10	+1.00	3	657
09:21:11	44.05	44.10	44.10	+1.00	5	654
09:21:09	44.00	44.05	44.05	+0.95	2	649
09:21:08	44.00	44.05	44.05	+0.95	1	647
09:21:06	44.00	44.05	44.05	+0.95	2	646
09:21:03	44.00	44.05	44.00	+0.90	2	644
09:21:02	43.95	44.00	44.00	+0.90	22	642
09:21:00	43.95	44.00	44.00	+0.90	1	620
09:21:00	43.95	44.00	44.00	+0.90	3	619
09:20:52	43.90	44.00	44.00	+0.90	1	616
09:20:48	43.90	43.95	43.95	+0.85	1	615
09:20:41	43.90	43.95	43.95	+0.85	1	614
09:20:31	43.90	44.00	43.85	+0.75	1	613
09:20:31	43.90	44.00	43.90	+0.80	3	612
09:20:23	43.90	44.00	43.90	+0.80	2	609
09:20:21	43.85	43.95	43.95	+0.85	28	607
09:20:21	43.80	43.90	43.90	+0.80	31	579
09:20:20	43.75	43.85	43.85	+0.75	23	548
09:20:20	43.75	43.85	43.85	+0.75	1	525
09:20:20	43.70	43.80	43.80	+0.70	25	524
09:20:20	43.70	43.75	43.75	+0.65	3	499
09:20:20	43.70	43.75	43.75	+0.65	9	496
09:20:09	43.70	43.75	43.75	+0.65	5	487
09:19:59	43.70	43.75	43.70	+0.60	2	482
09:19:47	43.70	43.75	43.70	+0.60	2	480
09:19:44	43.70	43.75	43.75	+0.65	1	478
09:19:41	43.70	43.75	43.70	+0.60	2	477
09:19:26	43.70	43.75	43.70	+0.60	1	475
09:19:00	43.70	43.80	43.70	+0.60	2	474
09:18:44	43.70	43.80	43.70	+0.60	1	472
09:18:33	43.75	43.80	43.75	+0.65	1	471
09:18:25	43.75	43.80	43.75	+0.65	1	470
09:18:25	43.75	43.80	43.75	+0.65	1	469
09:18:18	43.75	43.80	43.75	+0.65	2	468
09:18:16	43.75	43.80	43.75	+0.65	3	466
09:18:00	43.70	43.75	43.80	+0.70	2	463
09:18:00	43.70	43.75	43.75	+0.65	9	461
09:17:53	43.70	43.75	43.75	+0.65	2	452
09:17:49	43.70	43.75	43.75	+0.65	1	450
09:17:49	43.70	43.75	43.75	+0.65	1	449
09:17:46	43.70	43.75	43.75	+0.65	2	448
09:17:38	43.70	43.75	43.70	+0.60	2	446
09:17:34	43.70	43.75	43.75	+0.65	1	444
09:17:29	43.70	43.75	43.70	+0.60	1	443
09:17:25	43.70	43.75	43.70	+0.60	1	442
09:17:12	43.65	43.70	43.70	+0.60	8	441
09:17:12	43.65	43.70	43.70	+0.60	5	433
09:17:05	43.65	43.70	43.70	+0.60	4	428
09:17:00	43.55	43.65	43.65	+0.55	9	424
09:17:00	43.55	43.60	43.60	+0.50	1	415
09:16:59	43.55	43.60	43.60	+0.50	3	414
09:16:58	43.60	43.65	43.60	+0.50	1	411
09:16:56	43.60	43.65	43.60	+0.50	2	410
09:16:52	43.60	43.65	43.60	+0.50	1	408
09:16:50	43.60	43.65	43.65	+0.55	1	407
09:16:46	43.60	43.65	43.60	+0.50	2	406
09:16:44	43.60	43.65	43.60	+0.50	10	404
09:16:43	43.60	43.65	43.65	+0.55	1	394
09:16:27	43.55	43.60	43.60	+0.50	1	393
09:16:25	43.55	43.65	43.65	+0.55	3	392
09:16:25	43.55	43.65	43.65	+0.55	10	389
09:16:22	43.55	43.60	43.60	+0.50	1	379
09:16:16	43.55	43.60	43.60	+0.50	1	378
09:16:16	43.55	43.60	43.55	+0.45	2	377
09:16:14	43.55	43.60	43.60	+0.50	8	375
09:16:00	43.45	43.55	43.55	+0.45	3	367
09:15:55	43.40	43.55	43.55	+0.45	1	364
09:15:49	43.50	43.55	43.35	+0.25	1	363
09:15:49	43.50	43.55	43.40	+0.30	5	362
09:15:49	43.50	43.55	43.45	+0.35	14	357
09:15:49	43.50	43.55	43.50	+0.40	8	343
09:15:47	43.50	43.55	43.55	+0.45	1	335
09:15:46	43.50	43.55	43.55	+0.45	6	334
09:15:46	43.55	43.65	43.55	+0.45	3	328
09:15:35	43.55	43.65	43.55	+0.45	2	325
09:15:18	43.55	43.60	43.60	+0.50	1	323
09:15:17	43.55	43.60	43.60	+0.50	1	322
09:15:11	43.55	43.60	43.60	+0.50	1	321
09:15:04	43.55	43.60	43.60	+0.50	1	320
09:15:00	43.55	43.60	43.60	+0.50	3	319
09:14:57	43.55	43.60	43.60	+0.50	1	316
09:14:54	43.55	43.60	43.55	+0.45	2	315
09:14:47	43.60	43.65	43.60	+0.50	1	313
09:14:44	43.60	43.65	43.60	+0.50	1	312
09:14:38	43.60	43.65	43.60	+0.50	5	311
09:14:31	43.55	43.60	43.60	+0.50	12	306
09:14:13	43.55	43.60	43.55	+0.45	2	294
09:14:10	43.55	43.60	43.60	+0.50	1	292
09:14:01	43.60	43.65	43.60	+0.50	4	291
09:14:01	43.60	43.65	43.60	+0.50	1	287
09:14:00	43.60	43.65	43.65	+0.55	3	286
09:13:42	43.60	43.65	43.65	+0.55	1	283
09:13:36	43.60	43.65	43.65	+0.55	2	282
09:13:31	43.60	43.65	43.60	+0.50	2	280
09:13:23	43.60	43.65	43.70	+0.60	1	278
09:13:23	43.60	43.65	43.65	+0.55	1	277
09:13:20	43.60	43.65	43.65	+0.55	1	276
09:13:17	43.60	43.70	43.60	+0.50	1	275
09:13:17	43.60	43.70	43.60	+0.50	1	274
09:13:16	43.60	43.70	43.60	+0.50	1	273
09:13:15	43.65	43.70	43.65	+0.55	3	272
09:13:14	43.60	43.65	43.65	+0.55	3	269
09:13:14	43.60	43.65	43.65	+0.55	22	266
09:13:06	43.55	43.60	43.60	+0.50	2	244
09:13:06	43.55	43.60	43.60	+0.50	3	242
09:13:05	43.60	43.65	43.60	+0.50	1	239
09:12:56	43.55	43.60	43.60	+0.50	2	238
09:12:56	43.60	43.65	43.60	+0.50	3	236
09:12:55	43.60	43.65	43.60	+0.50	1	233
09:12:51	43.60	43.65	43.60	+0.50	2	232
09:12:27	43.60	43.65	43.65	+0.55	1	230
09:12:20	43.55	43.65	43.65	+0.55	3	229
09:12:16	43.55	43.65	43.65	+0.55	2	226
09:12:16	43.55	43.65	43.65	+0.55	1	224
09:12:11	43.55	43.65	43.55	+0.45	2	223
09:12:05	43.55	43.60	43.60	+0.50	26	221
09:12:05	43.50	43.55	43.55	+0.45	14	195
09:12:05	43.45	43.50	43.50	+0.40	8	181
09:12:05	43.40	43.45	43.45	+0.35	2	173
09:12:00	43.40	43.45	43.45	+0.35	2	171
09:11:59	43.35	43.45	43.45	+0.35	4	169
09:11:57	43.35	43.45	43.45	+0.35	1	165
09:11:53	43.40	43.45	43.40	+0.30	1	164
09:11:29	43.40	43.45	43.40	+0.30	2	163
09:11:22	43.40	43.50	43.50	+0.40	1	161
09:11:03	43.45	43.50	43.45	+0.35	1	160
09:11:01	43.45	43.55	43.45	+0.35	1	159
09:10:49	43.50	43.55	43.50	+0.40	1	158
09:10:49	43.50	43.55	43.50	+0.40	2	157
09:10:44	43.50	43.55	43.55	+0.45	1	155
09:10:21	43.45	43.50	43.50	+0.40	2	154
09:10:21	43.45	43.50	43.50	+0.40	2	152
09:10:20	43.45	43.50	43.50	+0.40	1	150
09:10:07	43.40	43.50	43.50	+0.40	9	149
09:10:07	43.40	43.50	43.40	+0.30	2	140
09:09:51	43.45	43.50	43.45	+0.35	1	138
09:09:41	43.45	43.50	43.50	+0.40	1	137
09:09:36	43.40	43.50	43.50	+0.40	1	136
09:09:28	43.45	43.50	43.45	+0.35	1	135
09:09:28	43.45	43.50	43.45	+0.35	1	134
09:09:25	43.45	43.50	43.45	+0.35	2	133
09:09:18	43.40	43.45	43.45	+0.35	1	131
09:09:12	43.40	43.50	43.40	+0.30	1	130
09:08:45	43.40	43.50	43.40	+0.30	2	129
09:08:41	43.40	43.50	43.50	+0.40	1	127
09:08:03	43.40	43.50	43.40	+0.30	2	126
09:08:00	43.40	43.50	43.50	+0.40	1	124
09:08:00	43.40	43.50	43.50	+0.40	3	123
09:07:52	43.35	43.45	43.45	+0.35	2	120
09:07:52	43.35	43.45	43.45	+0.35	15	118
09:07:52	43.30	43.40	43.40	+0.30	2	103
09:07:52	43.30	43.40	43.40	+0.30	4	101
09:07:52	43.30	43.40	43.40	+0.30	6	97
09:07:52	43.30	43.40	43.40	+0.30	1	91
09:07:24	43.30	43.40	43.30	+0.20	2	90
09:07:15	43.35	43.40	43.35	+0.25	1	88
09:07:05	43.35	43.40	43.35	+0.25	1	87
09:07:05	43.35	43.40	43.35	+0.25	1	86
09:06:53	43.35	43.40	43.35	+0.25	2	85
09:06:43	43.35	43.40	43.35	+0.25	2	83
09:06:41	43.40	43.45	43.40	+0.30	1	81
09:06:02	43.40	43.45	43.40	+0.30	4	80
09:06:01	43.40	43.45	43.40	+0.30	2	76
09:05:33	43.30	43.35	43.35	+0.25	1	74
09:05:33	43.35	43.50	43.35	+0.25	7	73
09:05:31	43.45	43.50	43.45	+0.35	1	66
09:05:07	43.35	43.50	43.35	+0.25	1	65
09:04:53	43.35	43.50	43.35	+0.25	1	64
09:04:53	43.45	43.50	43.45	+0.35	1	63
09:04:42	43.40	43.45	43.45	+0.35	1	62
09:04:28	43.35	43.45	43.45	+0.35	7	61
09:04:18	43.40	43.45	43.40	+0.30	1	54
09:03:45	43.40	43.45	43.40	+0.30	1	53
09:03:31	43.40	43.45	43.40	+0.30	1	52
09:03:29	43.40	43.45	43.40	+0.30	1	51
09:03:19	43.40	43.45	43.40	+0.30	1	50
09:02:58	43.40	43.45	43.45	+0.35	1	49
09:02:48	43.40	43.45	43.40	+0.30	2	48
09:02:41	43.40	43.45	43.45	+0.35	2	46
09:02:28	43.40	43.45	43.45	+0.35	2	44
09:02:19	43.40	43.45	43.40	+0.30	1	42
09:02:17	43.35	43.40	43.40	+0.30	1	41
09:02:14	43.40	43.45	43.40	+0.30	1	40
09:02:12	43.40	43.45	43.40	+0.30	1	39
09:02:08	43.40	43.45	43.40	+0.30	1	38
09:02:03	43.35	43.40	43.40	+0.30	1	37
09:02:03	43.35	43.40	43.40	+0.30	1	36
09:01:31	43.35	43.40	43.40	+0.30	1	35
09:01:30	43.35	43.40	43.40	+0.30	1	34
09:01:25	43.35	43.40	43.40	+0.30	1	33
09:00:38	43.30	43.35	43.35	+0.25	2	32
09:00:27	43.25	43.30	43.30	+0.20	1	30
09:00:09	--	--	43.20	+0.10	29	29

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)

Apple iPhone 17 Pro Max (512G)

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

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

PChome 購物儲值10,000元

麥當勞四塊麥克鷄塊即享券

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Double A-多功能影印紙A4 80G (5包/箱)

【享樂券】統一超商50元虛擬商品卡_電子憑證

雅詩蘭黛特潤超導全方位修護露100ml

PChome 購物儲值100,000元

App Store Card $ 1000 - 數位序號

家樂福10000元好禮即享券(餘額型)

Roborock 石頭科技石頭掃地機器人 Qrevo C

我的自選股

即時重大訊息

‧中華電信ADR31日下跌0.09美元跌...
‧2026民眾瘋跨年台北台中高雄晚...
‧【歐股盤後】多收跌☆

加密貨幣

比特幣BTC	88233.08	-196.51	-0.22%
以太幣ETH	2991.08	19.67	0.66%
瑞波幣XRP	1.87	-0.01	-0.29%
比特幣現金BCH	590.14	-5.01	-0.84%
萊特幣LTC	79.41	0.65	0.82%
卡達幣ADA	0.358497	0.01	2.10%
波場幣TRX	0.284937	0.00	-0.42%
恆星幣XLM	0.206684	0.00	-1.81%

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。