最新整合集團品牌識別開發金控規劃更名為凱基金控熱門搶美國1.2兆美元基建大餅大同變壓器產能擴增25%

更新報價

長華 (8070)* 電子通路業上市

43.95 ▼-0.20 -0.45% 1.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	4,556	43.90	52	44.00	22	44.20	44.50	43.10	44.15

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	43.90	44.00	43.95	-0.20	8	4556
13:30:00	43.90	43.95	43.95	-0.20	136	4548
13:24:55	43.85	43.95	43.85	-0.30	4	4412
13:24:54	43.85	43.95	43.95	-0.20	1	4408
13:24:47	43.85	43.90	43.90	-0.25	1	4407
13:24:32	43.90	43.95	43.90	-0.25	1	4406
13:24:30	43.85	43.90	43.90	-0.25	1	4405
13:24:12	43.90	44.00	43.90	-0.25	1	4404
13:24:07	43.85	44.00	44.00	-0.15	1	4403
13:24:05	43.90	43.95	43.90	-0.25	1	4402
13:24:05	43.90	43.95	43.95	-0.20	2	4401
13:24:05	43.90	43.95	43.90	-0.25	1	4399
13:24:05	43.85	43.90	43.90	-0.25	2	4398
13:24:00	43.85	43.90	43.90	-0.25	2	4396
13:24:00	43.85	43.90	43.90	-0.25	1	4394
13:23:52	43.85	43.90	43.90	-0.25	1	4393
13:23:49	43.85	43.90	43.90	-0.25	1	4392
13:23:39	43.85	43.90	43.90	-0.25	1	4391
13:23:39	43.85	43.90	43.90	-0.25	2	4390
13:23:30	43.85	43.90	43.90	-0.25	1	4388
13:23:30	43.85	43.90	43.90	-0.25	1	4387
13:22:44	43.85	43.90	43.90	-0.25	3	4386
13:22:42	43.85	43.90	43.85	-0.30	9	4383
13:22:34	43.85	43.90	43.85	-0.30	1	4374
13:22:26	43.85	43.90	43.85	-0.30	1	4373
13:20:58	43.85	43.90	43.85	-0.30	1	4372
13:19:59	43.90	43.95	43.90	-0.25	2	4371
13:19:59	43.90	43.95	43.90	-0.25	6	4369
13:19:31	43.90	43.95	43.90	-0.25	1	4363
13:19:31	43.90	43.95	43.95	-0.20	1	4362
13:19:08	43.90	43.95	43.90	-0.25	4	4361
13:19:08	43.90	43.95	43.90	-0.25	6	4357
13:18:21	43.90	43.95	43.90	-0.25	20	4351
13:18:04	43.90	43.95	43.90	-0.25	1	4331
13:17:55	43.90	43.95	43.95	-0.20	1	4330
13:17:48	43.90	43.95	43.90	-0.25	1	4329
13:17:46	43.90	43.95	43.95	-0.20	1	4328
13:17:32	43.90	43.95	43.95	-0.20	1	4327
13:17:24	43.90	43.95	43.95	-0.20	1	4326
13:17:21	43.90	43.95	43.95	-0.20	1	4325
13:17:15	43.90	43.95	43.95	-0.20	1	4324
13:17:15	43.90	43.95	43.95	-0.20	1	4323
13:16:02	43.90	44.00	43.90	-0.25	16	4322
13:16:02	43.90	44.00	43.90	-0.25	1	4306
13:16:02	43.95	44.00	43.95	-0.20	1	4305
13:15:52	43.90	44.00	43.90	-0.25	1	4304
13:15:52	43.95	44.00	43.95	-0.20	3	4303
13:15:52	43.95	44.00	43.95	-0.20	25	4300
13:15:50	43.95	44.00	43.95	-0.20	3	4275
13:15:43	43.90	43.95	43.95	-0.20	4	4272
13:15:31	43.90	43.95	43.95	-0.20	1	4268
13:15:22	43.90	43.95	43.90	-0.25	3	4267
13:14:49	43.90	43.95	43.90	-0.25	1	4264
13:11:30	43.85	43.90	43.90	-0.25	1	4263
13:11:13	43.85	43.90	43.90	-0.25	4	4262
13:11:13	43.85	43.90	43.90	-0.25	22	4258
13:10:59	43.85	43.90	43.90	-0.25	1	4236
13:09:52	43.85	43.90	43.85	-0.30	1	4235
13:09:39	43.85	43.90	43.85	-0.30	1	4234
13:09:30	43.85	43.90	43.85	-0.30	1	4233
13:09:27	43.85	43.90	43.90	-0.25	1	4232
13:09:27	43.80	43.85	43.85	-0.30	2	4231
13:09:27	43.80	43.85	43.85	-0.30	2	4229
13:09:27	43.85	43.90	43.85	-0.30	16	4227
13:08:56	43.85	43.90	43.85	-0.30	1	4211
13:08:55	43.85	43.90	43.90	-0.25	1	4210
13:08:51	43.85	43.90	43.85	-0.30	1	4209
13:07:54	43.85	43.90	43.85	-0.30	1	4208
13:07:36	43.85	43.90	43.85	-0.30	1	4207
13:05:50	43.85	43.90	43.85	-0.30	10	4206
13:05:09	43.85	43.90	43.90	-0.25	1	4196
13:04:57	43.85	43.90	43.85	-0.30	1	4195
13:04:14	43.85	43.90	43.85	-0.30	1	4194
13:04:01	43.85	43.90	43.85	-0.30	1	4193
13:03:22	43.85	43.90	43.85	-0.30	1	4192
13:02:31	43.85	43.90	43.90	-0.25	1	4191
13:02:30	43.85	43.90	43.85	-0.30	1	4190
13:02:10	43.85	43.90	43.85	-0.30	1	4189
13:02:02	43.85	43.90	43.85	-0.30	1	4188
13:01:45	43.85	43.90	43.85	-0.30	1	4187
13:01:02	43.80	43.85	43.85	-0.30	1	4186
13:01:02	43.85	43.90	43.85	-0.30	4	4185
13:00:55	43.85	43.90	43.85	-0.30	1	4181
13:00:52	43.85	43.90	43.85	-0.30	1	4180
13:00:50	43.85	43.90	43.85	-0.30	1	4179
13:00:39	43.85	43.90	43.85	-0.30	3	4178
13:00:07	43.85	43.90	43.85	-0.30	1	4175
12:59:42	43.85	43.90	43.85	-0.30	10	4174
12:58:53	43.85	43.90	43.85	-0.30	2	4164
12:58:48	43.85	43.90	43.85	-0.30	1	4162
12:58:45	43.85	43.90	43.85	-0.30	1	4161
12:58:05	43.85	43.95	43.85	-0.30	9	4160
12:57:43	43.85	43.95	43.85	-0.30	17	4151
12:57:32	43.85	43.90	43.90	-0.25	2	4134
12:57:32	43.90	43.95	43.90	-0.25	2	4132
12:57:28	43.90	43.95	43.90	-0.25	13	4130
12:56:55	43.90	43.95	43.90	-0.25	15	4117
12:56:33	43.90	43.95	43.90	-0.25	2	4102
12:56:17	43.90	43.95	43.95	-0.20	1	4100
12:55:53	43.90	43.95	43.95	-0.20	1	4099
12:55:53	43.95	44.00	43.95	-0.20	6	4098
12:55:04	44.00	44.05	44.00	-0.15	3	4092
12:55:03	44.00	44.05	44.00	-0.15	2	4089
12:54:55	44.00	44.05	44.00	-0.15	1	4087
12:54:52	44.00	44.05	44.00	-0.15	12	4086
12:54:50	44.00	44.05	44.00	-0.15	10	4074
12:54:50	44.00	44.05	44.00	-0.15	5	4064
12:54:43	44.00	44.05	44.00	-0.15	12	4059
12:54:29	44.00	44.05	44.00	-0.15	1	4047
12:54:06	44.00	44.05	44.00	-0.15	1	4046
12:53:51	44.00	44.05	44.00	-0.15	10	4045
12:53:05	44.00	44.05	44.00	-0.15	2	4035
12:53:01	44.00	44.05	44.05	-0.10	1	4033
12:52:13	44.00	44.05	44.00	-0.15	1	4032
12:52:10	44.00	44.05	44.05	-0.10	1	4031
12:51:51	44.00	44.05	44.05	-0.10	2	4030
12:51:47	44.00	44.05	44.05	-0.10	1	4028
12:51:36	44.00	44.05	44.05	-0.10	3	4027
12:51:36	44.00	44.05	44.05	-0.10	1	4024
12:51:28	44.00	44.05	44.05	-0.10	1	4023
12:49:48	44.00	44.05	44.05	-0.10	1	4022
12:49:35	44.00	44.05	44.05	-0.10	1	4021
12:49:35	44.00	44.05	44.05	-0.10	4	4020
12:47:49	44.00	44.05	44.05	-0.10	1	4016
12:46:38	44.00	44.05	44.05	-0.10	5	4015
12:45:56	44.00	44.05	44.05	-0.10	1	4010
12:44:35	44.05	44.10	44.05	-0.10	1	4009
12:44:23	44.05	44.10	44.05	-0.10	6	4008
12:44:23	44.05	44.10	44.05	-0.10	5	4002
12:43:37	44.00	44.10	44.10	-0.05	1	3997
12:43:31	44.00	44.10	44.10	-0.05	1	3996
12:43:22	44.00	44.10	44.10	-0.05	1	3995
12:43:21	44.00	44.10	44.10	-0.05	1	3994
12:43:05	44.00	44.05	44.10	-0.05	1	3993
12:43:05	44.00	44.05	44.05	-0.10	3	3992
12:42:57	44.00	44.05	44.05	-0.10	1	3989
12:42:48	44.00	44.05	44.05	-0.10	1	3988
12:42:29	44.00	44.10	44.10	-0.05	4	3987
12:42:21	44.00	44.05	44.05	-0.10	1	3983
12:42:21	44.00	44.05	44.05	-0.10	1	3982
12:41:14	44.00	44.05	44.05	-0.10	1	3981
12:40:59	44.00	44.05	44.05	-0.10	1	3980
12:40:56	44.00	44.05	44.05	-0.10	1	3979
12:40:48	44.00	44.05	44.05	-0.10	1	3978
12:40:48	44.00	44.05	44.05	-0.10	1	3977
12:40:35	44.00	44.05	44.05	-0.10	5	3976
12:40:34	44.00	44.05	44.05	-0.10	1	3971
12:40:16	44.00	44.05	44.05	-0.10	1	3970
12:40:01	44.00	44.05	44.05	-0.10	1	3969
12:39:33	44.00	44.05	44.05	-0.10	1	3968
12:39:33	44.00	44.05	44.05	-0.10	2	3967
12:39:33	44.05	44.10	44.05	-0.10	9	3965
12:39:23	44.00	44.05	44.05	-0.10	23	3956
12:38:51	44.00	44.05	44.05	-0.10	1	3933
12:38:35	44.00	44.05	44.05	-0.10	1	3932
12:38:00	44.00	44.05	44.05	-0.10	1	3931
12:37:23	44.00	44.05	44.05	-0.10	2	3930
12:37:12	44.00	44.05	44.05	-0.10	1	3928
12:36:25	44.00	44.05	44.00	-0.15	1	3927
12:36:25	44.00	44.05	44.00	-0.15	5	3926
12:36:04	43.95	44.05	43.95	-0.20	1	3921
12:36:03	43.95	44.00	44.00	-0.15	1	3920
12:36:02	43.95	44.00	44.00	-0.15	10	3919
12:35:29	43.95	44.00	44.00	-0.15	2	3909
12:35:19	43.95	44.00	43.95	-0.20	3	3907
12:35:08	43.95	44.00	44.00	-0.15	1	3904
12:34:50	43.90	43.95	43.95	-0.20	3	3903
12:34:50	43.90	43.95	43.95	-0.20	2	3900
12:34:50	43.90	43.95	43.95	-0.20	6	3898
12:34:50	43.90	43.95	43.95	-0.20	2	3892
12:34:50	43.90	43.95	43.95	-0.20	5	3890
12:34:50	43.90	43.95	43.95	-0.20	1	3885
12:34:42	43.90	43.95	43.95	-0.20	1	3884
12:34:41	43.90	43.95	43.95	-0.20	1	3883
12:33:40	43.90	43.95	43.95	-0.20	1	3882
12:32:43	43.90	43.95	43.95	-0.20	1	3881
12:32:38	43.90	43.95	43.95	-0.20	1	3880
12:32:30	43.90	43.95	43.95	-0.20	1	3879
12:30:33	43.90	43.95	43.95	-0.20	1	3878
12:30:29	43.90	43.95	43.90	-0.25	2	3877
12:30:25	43.90	43.95	43.95	-0.20	1	3875
12:30:25	43.90	43.95	43.90	-0.25	1	3874
12:27:31	43.90	43.95	43.90	-0.25	1	3873
12:26:45	43.90	43.95	43.90	-0.25	1	3872
12:25:26	43.90	43.95	43.90	-0.25	3	3871
12:24:45	43.90	43.95	43.95	-0.20	1	3868
12:23:58	43.90	43.95	43.95	-0.20	1	3867
12:23:15	43.90	43.95	43.90	-0.25	1	3866
12:22:06	43.90	43.95	43.95	-0.20	1	3865
12:21:55	43.90	43.95	43.95	-0.20	1	3864
12:21:55	43.90	43.95	43.95	-0.20	1	3863
12:21:55	43.95	44.00	43.95	-0.20	4	3862
12:21:50	43.90	43.95	43.95	-0.20	1	3858
12:21:50	43.90	43.95	43.95	-0.20	1	3857
12:21:50	43.90	43.95	43.95	-0.20	1	3856
12:21:50	43.95	44.00	43.95	-0.20	7	3855
12:21:45	43.95	44.00	43.95	-0.20	10	3848
12:21:36	43.95	44.00	44.00	-0.15	1	3838
12:21:35	43.95	44.00	43.95	-0.20	1	3837
12:20:05	43.95	44.00	43.95	-0.20	1	3836
12:19:49	43.90	43.95	43.95	-0.20	6	3835
12:19:15	43.85	43.90	43.90	-0.25	5	3829
12:16:51	43.85	43.90	43.85	-0.30	3	3824
12:16:38	43.85	43.90	43.85	-0.30	1	3821
12:16:29	43.80	43.85	43.85	-0.30	5	3820
12:15:29	43.80	43.85	43.85	-0.30	1	3815
12:15:26	43.85	43.90	43.85	-0.30	3	3814
12:15:24	43.85	43.90	43.85	-0.30	5	3811
12:15:11	43.85	43.90	43.85	-0.30	5	3806
12:15:10	43.85	43.90	43.85	-0.30	1	3801
12:14:56	43.85	43.90	43.85	-0.30	1	3800
12:14:38	43.85	43.90	43.85	-0.30	1	3799
12:14:06	43.85	43.90	43.90	-0.25	1	3798
12:14:06	43.85	43.90	43.85	-0.30	2	3797
12:13:38	43.85	43.90	43.85	-0.30	3	3795
12:13:17	43.85	43.90	43.85	-0.30	1	3792
12:12:42	43.85	43.90	43.90	-0.25	2	3791
12:12:42	43.85	43.90	43.90	-0.25	2	3789
12:12:35	43.85	43.90	43.90	-0.25	1	3787
12:11:08	43.85	43.90	43.90	-0.25	1	3786
12:10:42	43.90	43.95	43.90	-0.25	1	3785
12:10:37	43.90	43.95	43.90	-0.25	1	3784
12:10:09	43.90	43.95	43.90	-0.25	6	3783
12:09:14	43.95	44.00	43.95	-0.20	10	3777
12:09:08	43.95	44.00	43.95	-0.20	1	3767
12:09:06	43.95	44.00	43.95	-0.20	5	3766
12:08:44	43.95	44.00	43.95	-0.20	1	3761
12:08:07	44.00	44.05	44.00	-0.15	4	3760
12:07:49	44.00	44.05	44.00	-0.15	3	3756
12:07:24	44.00	44.10	44.10	-0.05	1	3753
12:07:24	44.00	44.10	44.00	-0.15	10	3752
12:07:24	44.05	44.10	44.05	-0.10	1	3742
12:07:24	44.05	44.10	44.05	-0.10	13	3741
12:06:26	44.05	44.10	44.10	-0.05	1	3728
12:05:35	44.05	44.10	44.05	-0.10	2	3727
12:04:44	44.05	44.10	44.05	-0.10	5	3725
12:03:20	44.05	44.10	44.05	-0.10	1	3720
12:02:34	44.05	44.10	44.10	-0.05	1	3719
12:02:34	44.10	44.15	44.10	-0.05	10	3718
12:02:15	44.10	44.15	44.10	-0.05	2	3708
12:01:19	44.05	44.15	44.05	-0.10	1	3706
12:00:21	44.05	44.15	44.05	-0.10	2	3705
12:00:15	44.05	44.10	44.10	-0.05	1	3703
12:00:00	44.05	44.10	44.10	-0.05	1	3702
11:59:16	44.05	44.15	44.05	-0.10	1	3701
11:59:00	44.05	44.10	44.15	0	2	3700
11:59:00	44.05	44.10	44.10	-0.05	1	3698
11:58:47	44.05	44.10	44.05	-0.10	3	3697
11:58:14	44.05	44.10	44.05	-0.10	2	3694
11:57:51	44.05	44.10	44.10	-0.05	2	3692
11:56:59	44.05	44.10	44.10	-0.05	1	3690
11:55:43	44.05	44.15	44.05	-0.10	1	3689
11:54:52	44.10	44.15	44.10	-0.05	1	3688
11:54:20	44.10	44.15	44.10	-0.05	4	3687
11:52:58	44.00	44.15	44.15	0	1	3683
11:52:57	44.00	44.15	44.15	0	3	3682
11:52:47	43.95	44.15	44.15	0	8	3679
11:52:44	43.95	44.10	44.10	-0.05	9	3671
11:52:34	43.95	44.10	44.10	-0.05	4	3662
11:52:33	43.95	44.10	44.10	-0.05	1	3658
11:52:32	43.95	44.05	44.05	-0.10	1	3657
11:52:32	43.95	44.05	44.05	-0.10	8	3656
11:52:32	43.95	44.00	44.00	-0.15	47	3648
11:52:32	43.95	44.00	44.00	-0.15	2	3601
11:52:32	43.95	44.00	44.00	-0.15	4	3599
11:52:32	43.95	44.00	44.00	-0.15	16	3595
11:52:32	43.95	44.00	44.00	-0.15	2	3579
11:52:07	43.90	43.95	43.95	-0.20	1	3577
11:51:47	43.95	44.00	43.95	-0.20	2	3576
11:51:47	43.95	44.00	43.95	-0.20	3	3574
11:51:47	43.95	44.00	43.95	-0.20	8	3571
11:51:44	44.00	44.05	44.00	-0.15	6	3563
11:51:30	44.00	44.05	44.00	-0.15	1	3557
11:50:53	44.00	44.05	44.00	-0.15	1	3556
11:50:40	43.95	44.00	44.00	-0.15	1	3555
11:50:29	43.95	44.00	44.00	-0.15	1	3554
11:50:23	43.95	44.05	44.05	-0.10	1	3553
11:50:12	44.00	44.05	44.00	-0.15	1	3552
11:49:56	44.00	44.05	44.00	-0.15	1	3551
11:49:56	44.00	44.05	44.00	-0.15	1	3550
11:49:56	44.00	44.05	44.00	-0.15	12	3549
11:47:22	44.00	44.05	44.05	-0.10	4	3537
11:47:21	44.00	44.05	44.05	-0.10	1	3533
11:47:21	44.00	44.05	44.00	-0.15	2	3532
11:45:42	44.00	44.05	44.00	-0.15	5	3530
11:44:57	44.00	44.05	44.00	-0.15	1	3525
11:44:32	44.00	44.05	44.00	-0.15	5	3524
11:43:35	44.00	44.05	44.05	-0.10	1	3519
11:43:16	44.00	44.05	44.00	-0.15	1	3518
11:42:29	44.00	44.05	44.00	-0.15	1	3517
11:42:28	44.00	44.05	44.00	-0.15	1	3516
11:41:56	44.00	44.05	44.00	-0.15	3	3515
11:40:33	44.00	44.10	44.00	-0.15	1	3512
11:40:29	44.00	44.05	44.05	-0.10	1	3511
11:40:13	44.00	44.05	44.05	-0.10	5	3510
11:40:13	44.00	44.05	44.00	-0.15	2	3505
11:39:47	44.00	44.05	44.00	-0.15	1	3503
11:39:16	44.05	44.15	44.05	-0.10	22	3502
11:39:12	44.05	44.10	44.10	-0.05	1	3480
11:39:02	44.05	44.15	44.15	0	5	3479
11:39:01	44.05	44.10	44.10	-0.05	1	3474
11:39:01	44.05	44.10	44.10	-0.05	4	3473
11:38:54	44.05	44.10	44.10	-0.05	2	3469
11:38:54	44.05	44.10	44.10	-0.05	1	3467
11:38:54	44.10	44.15	44.10	-0.05	1	3466
11:38:53	44.10	44.15	44.10	-0.05	1	3465
11:38:48	44.10	44.15	44.10	-0.05	1	3464
11:38:48	44.10	44.15	44.10	-0.05	1	3463
11:38:25	44.10	44.15	44.10	-0.05	2	3462
11:38:25	44.10	44.15	44.10	-0.05	5	3460
11:37:08	44.10	44.15	44.15	0	3	3455
11:36:07	44.10	44.15	44.15	0	2	3452
11:36:03	44.10	44.15	44.15	0	1	3450
11:35:51	44.10	44.15	44.15	0	2	3449
11:35:15	44.05	44.10	44.10	-0.05	7	3447
11:33:13	44.05	44.10	44.10	-0.05	3	3440
11:33:13	44.05	44.10	44.10	-0.05	3	3437
11:31:44	44.05	44.10	44.10	-0.05	2	3434
11:31:44	44.05	44.10	44.05	-0.10	1	3432
11:31:31	44.00	44.05	44.05	-0.10	2	3431
11:31:31	44.05	44.10	44.05	-0.10	2	3429
11:31:30	44.05	44.10	44.05	-0.10	1	3427
11:31:16	44.05	44.10	44.05	-0.10	6	3426
11:30:57	44.05	44.10	44.05	-0.10	1	3420
11:30:52	44.00	44.05	44.05	-0.10	1	3419
11:30:22	44.05	44.10	44.05	-0.10	5	3418
11:30:03	44.05	44.10	44.10	-0.05	1	3413
11:29:45	44.10	44.15	44.10	-0.05	2	3412
11:29:45	44.05	44.10	44.10	-0.05	8	3410
11:29:28	44.05	44.10	44.05	-0.10	10	3402
11:28:36	44.05	44.10	44.05	-0.10	3	3392
11:28:26	44.05	44.10	44.10	-0.05	3	3389
11:28:12	44.05	44.10	44.10	-0.05	1	3386
11:28:11	44.05	44.10	44.10	-0.05	1	3385
11:28:08	44.05	44.10	44.10	-0.05	15	3384
11:27:58	44.05	44.10	44.10	-0.05	1	3369
11:27:58	44.05	44.10	44.10	-0.05	1	3368
11:27:58	44.05	44.10	44.10	-0.05	5	3367
11:27:30	44.00	44.05	44.05	-0.10	4	3362
11:27:30	44.00	44.05	44.05	-0.10	6	3358
11:27:28	43.95	44.05	44.05	-0.10	1	3352
11:27:28	43.95	44.00	44.00	-0.15	9	3351
11:27:28	43.95	44.00	44.00	-0.15	14	3342
11:27:14	43.95	44.00	43.95	-0.20	2	3328
11:27:06	43.90	43.95	43.95	-0.20	1	3326
11:26:59	43.90	43.95	43.95	-0.20	2	3325
11:26:59	43.95	44.00	43.95	-0.20	1	3323
11:26:45	43.95	44.00	43.95	-0.20	8	3322
11:26:44	43.95	44.00	43.95	-0.20	2	3314
11:26:42	43.95	44.00	43.95	-0.20	4	3312
11:26:29	43.95	44.00	43.95	-0.20	1	3308
11:25:54	43.95	44.00	43.95	-0.20	4	3307
11:25:34	43.95	44.00	43.95	-0.20	1	3303
11:25:16	43.95	44.00	44.00	-0.15	1	3302
11:24:30	43.95	44.00	44.00	-0.15	1	3301
11:24:18	43.95	44.00	44.00	-0.15	1	3300
11:24:18	43.95	44.00	44.00	-0.15	4	3299
11:24:00	43.95	44.00	44.00	-0.15	5	3295
11:22:51	43.95	44.00	43.95	-0.20	5	3290
11:22:06	43.90	43.95	43.95	-0.20	1	3285
11:22:02	43.90	43.95	43.95	-0.20	2	3284
11:21:37	43.90	43.95	43.95	-0.20	4	3282
11:21:25	43.90	44.00	44.00	-0.15	3	3278
11:21:18	43.90	43.95	43.95	-0.20	2	3275
11:21:18	43.90	43.95	43.95	-0.20	1	3273
11:21:04	43.85	43.90	43.90	-0.25	6	3272
11:20:18	43.80	43.90	43.80	-0.35	1	3266
11:19:34	43.90	43.95	43.80	-0.35	25	3265
11:19:34	43.90	43.95	43.85	-0.30	1	3240
11:19:34	43.90	43.95	43.90	-0.25	4	3239
11:19:05	43.90	43.95	43.90	-0.25	1	3235
11:18:40	43.90	44.00	43.90	-0.25	1	3234
11:18:40	43.90	44.00	43.90	-0.25	2	3233
11:18:40	43.90	44.00	43.90	-0.25	30	3231
11:18:29	43.90	44.00	44.00	-0.15	1	3201
11:18:20	43.90	44.00	44.00	-0.15	4	3200
11:18:11	43.90	44.00	44.00	-0.15	1	3196
11:17:32	43.90	44.05	44.05	-0.10	2	3195
11:17:32	43.90	44.05	44.05	-0.10	16	3193
11:17:32	43.90	44.00	44.00	-0.15	3	3177
11:17:32	43.90	44.00	44.00	-0.15	6	3174
11:17:31	43.90	44.00	44.00	-0.15	1	3168
11:17:31	43.90	44.00	44.00	-0.15	6	3167
11:17:31	43.80	44.00	44.00	-0.15	12	3161
11:17:31	43.80	43.95	43.95	-0.20	12	3149
11:17:31	43.80	43.95	43.95	-0.20	4	3137
11:17:31	43.80	43.95	43.95	-0.20	14	3133
11:17:31	43.80	43.95	43.95	-0.20	14	3119
11:17:31	43.80	43.95	43.95	-0.20	14	3105
11:17:31	43.80	43.95	43.95	-0.20	2	3091
11:17:31	43.80	43.90	43.90	-0.25	13	3089
11:17:31	43.80	43.90	43.90	-0.25	14	3076
11:17:31	43.80	43.90	43.90	-0.25	14	3062
11:17:31	43.80	43.90	43.90	-0.25	14	3048
11:17:31	43.80	43.85	43.85	-0.30	13	3034
11:17:31	43.80	43.85	43.85	-0.30	3	3021
11:17:15	43.80	43.85	43.80	-0.35	1	3018
11:17:12	43.80	43.85	43.80	-0.35	3	3017
11:17:11	43.80	43.85	43.85	-0.30	1	3014
11:16:59	43.80	43.85	43.80	-0.35	1	3013
11:16:57	43.80	43.85	43.80	-0.35	1	3012
11:16:54	43.80	43.85	43.80	-0.35	1	3011
11:16:40	43.80	43.85	43.80	-0.35	1	3010
11:16:18	43.80	43.85	43.80	-0.35	1	3009
11:16:11	43.80	43.85	43.80	-0.35	1	3008
11:15:51	43.80	43.85	43.80	-0.35	1	3007
11:15:02	43.80	43.90	43.80	-0.35	3	3006
11:15:02	43.85	43.90	43.85	-0.30	1	3003
11:14:59	43.85	43.90	43.85	-0.30	1	3002
11:14:57	43.80	43.85	43.85	-0.30	1	3001
11:14:56	43.80	43.85	43.85	-0.30	2	3000
11:14:32	43.80	43.85	43.85	-0.30	1	2998
11:14:25	43.80	43.85	43.85	-0.30	3	2997
11:14:24	43.75	43.80	43.80	-0.35	7	2994
11:14:19	43.75	43.80	43.75	-0.40	10	2987
11:14:19	43.75	43.80	43.80	-0.35	2	2977
11:14:17	43.75	43.80	43.80	-0.35	8	2975
11:14:10	43.75	43.80	43.80	-0.35	5	2967
11:14:01	43.75	43.80	43.80	-0.35	3	2962
11:13:54	43.75	43.80	43.75	-0.40	3	2959
11:13:53	43.70	43.75	43.75	-0.40	1	2956
11:13:53	43.70	43.75	43.75	-0.40	14	2955
11:13:53	43.70	43.75	43.75	-0.40	5	2941
11:13:22	43.60	43.70	43.70	-0.45	3	2936
11:13:02	43.60	43.65	43.65	-0.50	3	2933
11:13:02	43.60	43.65	43.65	-0.50	1	2930
11:12:52	43.55	43.60	43.60	-0.55	1	2929
11:12:51	43.55	43.65	43.55	-0.60	1	2928
11:12:07	43.55	43.65	43.55	-0.60	3	2927
11:12:06	43.55	43.65	43.65	-0.50	1	2924
11:10:14	43.55	43.70	43.55	-0.60	1	2923
11:10:14	43.55	43.70	43.55	-0.60	2	2922
11:10:14	43.60	43.70	43.60	-0.55	1	2920
11:10:14	43.60	43.70	43.60	-0.55	9	2919
11:10:10	43.60	43.65	43.65	-0.50	5	2910
11:10:02	43.60	43.65	43.65	-0.50	2	2905
11:09:50	43.55	43.65	43.65	-0.50	2	2903
11:09:47	43.55	43.65	43.55	-0.60	6	2901
11:09:47	43.60	43.65	43.60	-0.55	2	2895
11:09:40	43.55	43.60	43.60	-0.55	1	2893
11:09:31	43.55	43.60	43.60	-0.55	1	2892
11:09:20	43.50	43.60	43.60	-0.55	1	2891
11:09:11	43.50	43.55	43.60	-0.55	4	2890
11:09:11	43.50	43.55	43.55	-0.60	6	2886
11:08:37	43.45	43.50	43.50	-0.65	1	2880
11:08:34	43.45	43.50	43.50	-0.65	1	2879
11:08:21	43.45	43.50	43.50	-0.65	1	2878
11:08:17	43.45	43.50	43.50	-0.65	1	2877
11:07:55	43.45	43.50	43.50	-0.65	1	2876
11:07:41	43.50	43.55	43.50	-0.65	1	2875
11:07:32	43.50	43.55	43.50	-0.65	2	2874
11:07:23	43.45	43.50	43.50	-0.65	2	2872
11:07:09	43.45	43.50	43.50	-0.65	1	2870
11:06:54	43.45	43.50	43.45	-0.70	1	2869
11:06:54	43.45	43.50	43.50	-0.65	6	2868
11:06:51	43.45	43.50	43.50	-0.65	2	2862
11:06:33	43.45	43.50	43.45	-0.70	3	2860
11:05:58	43.35	43.40	43.45	-0.70	8	2857
11:05:58	43.35	43.40	43.40	-0.75	2	2849
11:05:32	43.35	43.40	43.35	-0.80	5	2847
11:04:36	43.25	43.30	43.30	-0.85	1	2842
11:04:27	43.25	43.30	43.30	-0.85	3	2841
11:04:18	43.25	43.30	43.30	-0.85	2	2838
11:04:18	43.25	43.30	43.30	-0.85	1	2836
11:03:12	43.20	43.25	43.25	-0.90	6	2835
11:02:28	43.20	43.25	43.20	-0.95	2	2829
11:02:13	43.20	43.25	43.20	-0.95	1	2827
11:01:46	43.20	43.25	43.25	-0.90	1	2826
11:01:35	43.15	43.25	43.25	-0.90	2	2825
11:01:33	43.15	43.25	43.25	-0.90	3	2823
11:01:24	43.15	43.25	43.25	-0.90	1	2820
11:01:14	43.15	43.25	43.25	-0.90	2	2819
11:01:13	43.15	43.20	43.20	-0.95	2	2817
11:01:13	43.20	43.25	43.20	-0.95	3	2815
11:01:00	43.15	43.25	43.25	-0.90	1	2812
11:00:55	43.15	43.20	43.20	-0.95	17	2811
11:00:55	43.15	43.20	43.20	-0.95	1	2794
11:00:55	43.15	43.20	43.20	-0.95	1	2793
11:00:34	43.10	43.15	43.15	-1.00	12	2792
11:00:34	43.10	43.15	43.15	-1.00	2	2780
11:00:32	43.10	43.15	43.15	-1.00	5	2778
11:00:02	43.10	43.15	43.10	-1.05	10	2773
10:59:14	43.10	43.15	43.10	-1.05	5	2763
10:59:12	43.10	43.15	43.10	-1.05	2	2758
10:58:26	43.10	43.15	43.15	-1.00	1	2756
10:58:16	43.10	43.15	43.15	-1.00	1	2755
10:58:12	43.10	43.15	43.15	-1.00	1	2754
10:58:02	43.10	43.15	43.10	-1.05	2	2753
10:58:02	43.10	43.15	43.15	-1.00	1	2751
10:57:43	43.10	43.15	43.10	-1.05	30	2750
10:57:39	43.10	43.15	43.10	-1.05	1	2720
10:57:04	43.15	43.20	43.15	-1.00	1	2719
10:57:00	43.15	43.20	43.15	-1.00	1	2718
10:56:58	43.15	43.20	43.15	-1.00	2	2717
10:56:32	43.15	43.20	43.15	-1.00	1	2715
10:56:03	43.15	43.20	43.15	-1.00	6	2714
10:55:35	43.15	43.20	43.15	-1.00	1	2708
10:55:22	43.15	43.20	43.15	-1.00	2	2707
10:55:12	43.15	43.20	43.15	-1.00	1	2705
10:55:04	43.15	43.20	43.15	-1.00	1	2704
10:54:57	43.15	43.20	43.15	-1.00	2	2703
10:54:32	43.15	43.20	43.15	-1.00	1	2701
10:53:55	43.10	43.20	43.20	-0.95	5	2700
10:53:36	43.15	43.20	43.15	-1.00	2	2695
10:53:07	43.10	43.15	43.15	-1.00	1	2693
10:53:02	43.15	43.20	43.15	-1.00	4	2692
10:52:36	43.20	43.25	43.15	-1.00	9	2688
10:52:36	43.20	43.25	43.20	-0.95	1	2679
10:52:18	43.15	43.20	43.15	-1.00	3	2678
10:52:18	43.15	43.20	43.20	-0.95	2	2675
10:52:10	43.20	43.25	43.20	-0.95	2	2673
10:52:03	43.20	43.25	43.25	-0.90	1	2671
10:52:01	43.20	43.25	43.20	-0.95	6	2670
10:51:32	43.20	43.25	43.25	-0.90	1	2664
10:51:30	43.20	43.25	43.20	-0.95	11	2663
10:51:28	43.20	43.25	43.25	-0.90	1	2652
10:51:19	43.20	43.25	43.25	-0.90	6	2651
10:51:12	43.20	43.25	43.25	-0.90	1	2645
10:50:51	43.20	43.25	43.20	-0.95	1	2644
10:50:36	43.15	43.20	43.20	-0.95	2	2643
10:50:19	43.15	43.20	43.20	-0.95	10	2641
10:50:05	43.15	43.20	43.15	-1.00	1	2631
10:49:51	43.10	43.15	43.15	-1.00	6	2630
10:49:51	43.10	43.15	43.15	-1.00	3	2624
10:49:50	43.10	43.15	43.15	-1.00	2	2621
10:49:42	43.10	43.15	43.10	-1.05	1	2619
10:49:29	43.10	43.15	43.10	-1.05	1	2618
10:49:29	43.10	43.15	43.15	-1.00	3	2617
10:49:26	43.05	43.10	43.10	-1.05	1	2614
10:49:26	43.10	43.15	43.10	-1.05	1	2613
10:49:20	43.10	43.15	43.10	-1.05	4	2612
10:49:10	43.10	43.15	43.10	-1.05	1	2608
10:49:08	43.10	43.15	43.15	-1.00	1	2607
10:49:08	43.10	43.15	43.10	-1.05	1	2606
10:49:05	43.10	43.15	43.10	-1.05	3	2605
10:49:01	43.10	43.15	43.10	-1.05	2	2602
10:48:56	43.10	43.15	43.10	-1.05	1	2600
10:48:47	43.10	43.15	43.10	-1.05	5	2599
10:48:46	43.10	43.15	43.10	-1.05	1	2594
10:48:43	43.10	43.15	43.15	-1.00	1	2593
10:48:39	43.10	43.15	43.15	-1.00	1	2592
10:48:30	43.10	43.15	43.15	-1.00	1	2591
10:48:26	43.10	43.15	43.15	-1.00	1	2590
10:48:23	43.10	43.15	43.15	-1.00	3	2589
10:48:23	43.10	43.15	43.15	-1.00	1	2586
10:48:23	43.15	43.25	43.15	-1.00	22	2585
10:48:14	43.25	43.30	43.25	-0.90	1	2563
10:47:56	43.15	43.30	43.30	-0.85	1	2562
10:47:56	43.25	43.30	43.20	-0.95	26	2561
10:47:56	43.25	43.30	43.25	-0.90	4	2535
10:47:43	43.25	43.30	43.25	-0.90	1	2531
10:47:35	43.25	43.30	43.25	-0.90	1	2530
10:46:33	43.25	43.35	43.35	-0.80	1	2529
10:46:20	43.25	43.35	43.25	-0.90	1	2528
10:45:45	43.25	43.40	43.25	-0.90	1	2527
10:45:45	43.25	43.40	43.25	-0.90	1	2526
10:45:43	43.20	43.25	43.25	-0.90	1	2525
10:45:43	43.20	43.25	43.25	-0.90	5	2524
10:45:43	43.35	43.40	43.25	-0.90	27	2519
10:45:43	43.35	43.40	43.30	-0.85	17	2492
10:45:43	43.35	43.40	43.35	-0.80	11	2475
10:45:42	43.35	43.40	43.35	-0.80	1	2464
10:45:37	43.35	43.40	43.35	-0.80	1	2463
10:45:30	43.35	43.40	43.40	-0.75	1	2462
10:45:30	43.35	43.40	43.35	-0.80	1	2461
10:45:14	43.35	43.45	43.45	-0.70	1	2460
10:45:13	43.40	43.45	43.40	-0.75	5	2459
10:45:12	43.40	43.45	43.40	-0.75	8	2454
10:45:11	43.40	43.45	43.45	-0.70	1	2446
10:45:11	43.40	43.45	43.40	-0.75	2	2445
10:45:06	43.40	43.45	43.45	-0.70	1	2443
10:43:59	43.45	43.50	43.45	-0.70	1	2442
10:43:37	43.45	43.50	43.50	-0.65	1	2441
10:43:32	43.40	43.50	43.50	-0.65	1	2440
10:43:31	43.45	43.50	43.40	-0.75	9	2439
10:43:31	43.45	43.50	43.45	-0.70	19	2430
10:43:25	43.45	43.50	43.50	-0.65	1	2411
10:42:54	43.45	43.50	43.50	-0.65	1	2410
10:42:29	43.45	43.50	43.50	-0.65	4	2409
10:42:19	43.45	43.50	43.50	-0.65	1	2405
10:42:13	43.45	43.50	43.50	-0.65	1	2404
10:42:09	43.45	43.50	43.50	-0.65	1	2403
10:41:45	43.45	43.50	43.50	-0.65	1	2402
10:41:01	43.45	43.50	43.50	-0.65	2	2401
10:40:19	43.40	43.50	43.50	-0.65	1	2399
10:40:19	43.40	43.50	43.40	-0.75	1	2398
10:40:17	43.40	43.45	43.45	-0.70	1	2397
10:40:06	43.40	43.45	43.45	-0.70	1	2396
10:39:56	43.40	43.45	43.45	-0.70	5	2395
10:39:56	43.40	43.45	43.45	-0.70	5	2390
10:39:52	43.40	43.45	43.45	-0.70	2	2385
10:39:48	43.40	43.45	43.45	-0.70	5	2383
10:39:10	43.40	43.45	43.45	-0.70	1	2378
10:38:49	43.40	43.45	43.45	-0.70	1	2377
10:38:49	43.40	43.45	43.40	-0.75	5	2376
10:37:52	43.40	43.45	43.45	-0.70	1	2371
10:37:31	43.40	43.50	43.50	-0.65	1	2370
10:37:25	43.30	43.35	43.35	-0.80	2	2369
10:37:25	43.35	43.50	43.35	-0.80	18	2367
10:37:18	43.35	43.50	43.50	-0.65	1	2349
10:37:09	43.35	43.50	43.50	-0.65	1	2348
10:37:05	43.35	43.40	43.40	-0.75	5	2347
10:37:05	43.45	43.50	43.40	-0.75	25	2342
10:37:05	43.45	43.50	43.45	-0.70	1	2317
10:36:54	43.45	43.50	43.45	-0.70	1	2316
10:36:36	43.40	43.45	43.45	-0.70	1	2315
10:36:35	43.40	43.45	43.45	-0.70	1	2314
10:36:23	43.40	43.45	43.45	-0.70	3	2313
10:36:23	43.40	43.45	43.45	-0.70	1	2310
10:36:14	43.40	43.45	43.45	-0.70	5	2309
10:35:53	43.45	43.50	43.45	-0.70	1	2304
10:35:53	43.45	43.50	43.45	-0.70	1	2303
10:35:53	43.45	43.50	43.45	-0.70	4	2302
10:35:53	43.45	43.50	43.45	-0.70	5	2298
10:35:50	43.45	43.50	43.45	-0.70	1	2293
10:35:49	43.45	43.50	43.50	-0.65	1	2292
10:35:23	43.50	43.55	43.50	-0.65	3	2291
10:34:56	43.50	43.55	43.45	-0.70	18	2288
10:34:56	43.50	43.55	43.50	-0.65	2	2270
10:34:33	43.45	43.50	43.50	-0.65	1	2268
10:33:46	43.50	43.55	43.50	-0.65	1	2267
10:33:27	43.45	43.50	43.50	-0.65	4	2266
10:33:18	43.50	43.55	43.50	-0.65	9	2262
10:33:15	43.50	43.55	43.50	-0.65	3	2253
10:33:13	43.50	43.55	43.50	-0.65	4	2250
10:32:57	43.50	43.55	43.55	-0.60	1	2246
10:32:15	43.55	43.60	43.55	-0.60	1	2245
10:32:13	43.55	43.60	43.55	-0.60	4	2244
10:32:09	43.50	43.55	43.55	-0.60	1	2240
10:31:54	43.50	43.55	43.50	-0.65	2	2239
10:31:32	43.50	43.60	43.50	-0.65	1	2237
10:31:25	43.50	43.60	43.50	-0.65	2	2236
10:31:02	43.50	43.60	43.60	-0.55	2	2234
10:29:54	43.45	43.60	43.60	-0.55	5	2232
10:29:37	43.40	43.45	43.45	-0.70	10	2227
10:29:37	43.40	43.45	43.45	-0.70	14	2217
10:29:37	43.55	43.60	43.45	-0.70	17	2203
10:29:37	43.55	43.60	43.50	-0.65	35	2186
10:29:37	43.55	43.60	43.55	-0.60	24	2151
10:29:36	43.55	43.60	43.60	-0.55	1	2127
10:29:32	43.55	43.60	43.60	-0.55	1	2126
10:29:19	43.55	43.60	43.60	-0.55	2	2125
10:28:56	43.55	43.60	43.60	-0.55	1	2123
10:28:15	43.55	43.60	43.60	-0.55	3	2122
10:28:12	43.55	43.60	43.60	-0.55	1	2119
10:27:53	43.55	43.60	43.60	-0.55	7	2118
10:26:48	43.55	43.60	43.55	-0.60	5	2111
10:26:12	43.55	43.60	43.55	-0.60	1	2106
10:25:16	43.60	43.65	43.55	-0.60	10	2105
10:25:16	43.60	43.65	43.60	-0.55	5	2095
10:25:13	43.55	43.60	43.60	-0.55	20	2090
10:25:12	43.55	43.60	43.60	-0.55	4	2070
10:25:08	43.55	43.60	43.60	-0.55	1	2066
10:25:06	43.55	43.60	43.60	-0.55	1	2065
10:25:03	43.55	43.60	43.55	-0.60	5	2064
10:24:40	43.55	43.60	43.55	-0.60	1	2059
10:24:24	43.55	43.60	43.55	-0.60	2	2058
10:23:46	43.55	43.60	43.55	-0.60	1	2056
10:23:42	43.55	43.60	43.55	-0.60	3	2055
10:23:05	43.55	43.60	43.55	-0.60	1	2052
10:22:30	43.55	43.60	43.55	-0.60	5	2051
10:22:19	43.55	43.60	43.55	-0.60	1	2046
10:22:11	43.55	43.60	43.55	-0.60	16	2045
10:21:41	43.55	43.65	43.55	-0.60	1	2029
10:21:38	43.55	43.60	43.60	-0.55	10	2028
10:21:22	43.65	43.70	43.55	-0.60	1	2018
10:21:22	43.65	43.70	43.60	-0.55	11	2017
10:21:22	43.65	43.70	43.65	-0.50	3	2006
10:21:04	43.65	43.70	43.65	-0.50	1	2003
10:21:00	43.60	43.65	43.65	-0.50	1	2002
10:20:35	43.60	43.65	43.65	-0.50	1	2001
10:20:15	43.65	43.70	43.65	-0.50	1	2000
10:20:04	43.65	43.70	43.60	-0.55	5	1999
10:20:04	43.65	43.70	43.65	-0.50	6	1994
10:19:58	43.60	43.65	43.65	-0.50	1	1988
10:19:43	43.65	43.70	43.65	-0.50	4	1987
10:19:29	43.60	43.70	43.70	-0.45	1	1983
10:19:20	43.60	43.70	43.60	-0.55	1	1982
10:19:07	43.60	43.70	43.70	-0.45	1	1981
10:18:50	43.60	43.65	43.65	-0.50	1	1980
10:18:40	43.60	43.65	43.65	-0.50	3	1979
10:18:39	43.60	43.70	43.70	-0.45	5	1976
10:18:35	43.60	43.70	43.70	-0.45	1	1971
10:18:15	43.55	43.70	43.70	-0.45	1	1970
10:18:11	43.55	43.70	43.70	-0.45	3	1969
10:18:06	43.55	43.70	43.70	-0.45	1	1966
10:17:58	43.55	43.70	43.70	-0.45	21	1965
10:17:46	43.50	43.65	43.65	-0.50	6	1944
10:17:33	43.50	43.70	43.70	-0.45	1	1938
10:17:30	43.50	43.70	43.50	-0.65	1	1937
10:17:29	43.50	43.70	43.50	-0.65	1	1936
10:17:29	43.50	43.70	43.70	-0.45	1	1935
10:17:29	43.60	43.70	43.50	-0.65	106	1934
10:17:29	43.60	43.70	43.55	-0.60	44	1828
10:17:29	43.60	43.70	43.60	-0.55	30	1784
10:16:53	43.65	43.70	43.65	-0.50	5	1754
10:16:37	43.65	43.70	43.65	-0.50	7	1749
10:16:23	43.60	43.65	43.65	-0.50	1	1742
10:16:20	43.60	43.65	43.65	-0.50	4	1741
10:16:17	43.60	43.65	43.65	-0.50	1	1737
10:16:09	43.60	43.65	43.65	-0.50	1	1736
10:15:49	43.60	43.65	43.65	-0.50	1	1735
10:15:44	43.60	43.65	43.65	-0.50	1	1734
10:15:39	43.60	43.65	43.65	-0.50	3	1733
10:15:33	43.60	43.65	43.65	-0.50	1	1730
10:15:33	43.60	43.65	43.60	-0.55	14	1729
10:14:49	43.65	43.70	43.65	-0.50	2	1715
10:13:50	43.60	43.65	43.65	-0.50	1	1713
10:13:49	43.60	43.70	43.70	-0.45	3	1712
10:13:44	43.60	43.65	43.65	-0.50	1	1709
10:13:44	43.60	43.65	43.60	-0.55	1	1708
10:13:07	43.60	43.70	43.70	-0.45	1	1707
10:13:07	43.60	43.70	43.60	-0.55	3	1706
10:13:01	43.60	43.70	43.60	-0.55	2	1703
10:13:01	43.60	43.70	43.70	-0.45	1	1701
10:13:01	43.60	43.70	43.60	-0.55	1	1700
10:12:40	43.60	43.70	43.70	-0.45	1	1699
10:12:40	43.60	43.70	43.60	-0.55	1	1698
10:12:39	43.60	43.70	43.70	-0.45	1	1697
10:12:39	43.65	43.70	43.65	-0.50	35	1696
10:12:39	43.70	43.75	43.70	-0.45	45	1661
10:12:38	43.70	43.75	43.70	-0.45	14	1616
10:11:58	43.70	43.75	43.70	-0.45	1	1602
10:11:37	43.70	43.75	43.70	-0.45	1	1601
10:10:39	43.70	43.75	43.70	-0.45	1	1600
10:10:36	43.70	43.75	43.70	-0.45	1	1599
10:10:20	43.70	43.75	43.70	-0.45	11	1598
10:09:59	43.70	43.75	43.75	-0.40	1	1587
10:09:01	43.75	43.80	43.75	-0.40	1	1586
10:09:01	43.75	43.80	43.75	-0.40	3	1585
10:09:01	43.75	43.80	43.75	-0.40	11	1582
10:08:46	43.75	43.80	43.75	-0.40	2	1571
10:08:05	43.75	43.80	43.75	-0.40	1	1569
10:07:49	43.75	43.80	43.75	-0.40	5	1568
10:07:17	43.75	43.80	43.75	-0.40	1	1563
10:06:22	43.75	43.80	43.75	-0.40	5	1562
10:06:06	43.75	43.80	43.80	-0.35	8	1557
10:05:18	43.75	43.80	43.75	-0.40	5	1549
10:04:22	43.75	43.80	43.75	-0.40	1	1544
10:03:47	43.75	43.85	43.75	-0.40	8	1543
10:03:47	43.80	43.85	43.80	-0.35	1	1535
10:03:46	43.80	43.85	43.80	-0.35	13	1534
10:03:46	43.80	43.85	43.80	-0.35	1	1521
10:03:28	43.80	43.85	43.80	-0.35	1	1520
10:03:22	43.80	43.85	43.85	-0.30	1	1519
10:03:21	43.80	43.85	43.80	-0.35	5	1518
10:03:05	43.80	43.85	43.80	-0.35	1	1513
10:03:03	43.80	43.85	43.80	-0.35	1	1512
10:02:11	43.80	43.85	43.80	-0.35	1	1511
10:01:36	43.75	43.80	43.80	-0.35	1	1510
10:01:31	43.75	43.80	43.80	-0.35	5	1509
10:01:15	43.75	43.80	43.80	-0.35	2	1504
10:01:11	43.75	43.80	43.80	-0.35	5	1502
10:00:50	43.75	43.80	43.80	-0.35	1	1497
10:00:31	43.75	43.80	43.80	-0.35	1	1496
09:59:55	43.75	43.80	43.75	-0.40	1	1495
09:59:54	43.75	43.80	43.75	-0.40	1	1494
09:59:38	43.75	43.80	43.75	-0.40	1	1493
09:58:52	43.70	43.75	43.75	-0.40	3	1492
09:58:02	43.70	43.75	43.75	-0.40	1	1489
09:58:00	43.70	43.75	43.75	-0.40	1	1488
09:57:40	43.75	43.80	43.75	-0.40	1	1487
09:57:37	43.75	43.80	43.75	-0.40	9	1486
09:56:48	43.75	43.80	43.75	-0.40	1	1477
09:56:23	43.75	43.80	43.75	-0.40	1	1476
09:56:08	43.70	43.75	43.75	-0.40	1	1475
09:56:08	43.75	43.80	43.75	-0.40	21	1474
09:56:08	43.75	43.80	43.75	-0.40	5	1453
09:56:08	43.75	43.80	43.80	-0.35	2	1448
09:55:59	43.75	43.80	43.80	-0.35	1	1446
09:55:41	43.75	43.80	43.80	-0.35	1	1445
09:55:34	43.75	43.80	43.80	-0.35	1	1444
09:55:28	43.75	43.80	43.80	-0.35	1	1443
09:55:26	43.75	43.80	43.80	-0.35	1	1442
09:55:21	43.75	43.80	43.80	-0.35	1	1441
09:55:11	43.75	43.80	43.80	-0.35	1	1440
09:54:30	43.75	43.80	43.75	-0.40	1	1439
09:54:15	43.75	43.80	43.75	-0.40	1	1438
09:53:54	43.70	43.75	43.75	-0.40	11	1437
09:53:33	43.70	43.75	43.70	-0.45	6	1426
09:53:09	43.70	43.75	43.75	-0.40	3	1420
09:52:49	43.70	43.75	43.75	-0.40	1	1417
09:52:48	43.70	43.75	43.70	-0.45	1	1416
09:52:46	43.70	43.75	43.70	-0.45	1	1415
09:52:30	43.70	43.75	43.75	-0.40	3	1414
09:52:06	43.70	43.80	43.70	-0.45	2	1411
09:51:41	43.75	43.80	43.70	-0.45	12	1409
09:51:41	43.75	43.80	43.75	-0.40	2	1397
09:51:40	43.75	43.80	43.75	-0.40	1	1395
09:51:40	43.75	43.80	43.75	-0.40	1	1394
09:51:40	43.75	43.80	43.75	-0.40	2	1393
09:51:23	43.75	43.80	43.75	-0.40	3	1391
09:51:08	43.70	43.75	43.75	-0.40	9	1388
09:50:50	43.70	43.75	43.75	-0.40	5	1379
09:50:46	43.70	43.75	43.75	-0.40	1	1374
09:50:17	43.70	43.75	43.75	-0.40	1	1373
09:50:03	43.70	43.75	43.75	-0.40	1	1372
09:49:57	43.75	43.80	43.70	-0.45	4	1371
09:49:57	43.75	43.80	43.75	-0.40	9	1367
09:49:56	43.75	43.80	43.75	-0.40	1	1358
09:49:42	43.70	43.75	43.75	-0.40	1	1357
09:49:32	43.75	43.80	43.75	-0.40	13	1356
09:48:57	43.75	43.80	43.75	-0.40	1	1343
09:48:42	43.75	43.80	43.75	-0.40	3	1342
09:48:28	43.70	43.75	43.75	-0.40	1	1339
09:48:22	43.70	43.75	43.75	-0.40	2	1338
09:48:15	43.70	43.75	43.75	-0.40	1	1336
09:48:00	43.70	43.75	43.75	-0.40	2	1335
09:47:45	43.70	43.75	43.70	-0.45	1	1333
09:47:43	43.70	43.75	43.75	-0.40	1	1332
09:47:41	43.70	43.75	43.70	-0.45	1	1331
09:47:37	43.70	43.75	43.70	-0.45	2	1330
09:46:43	43.75	43.80	43.70	-0.45	16	1328
09:46:43	43.75	43.80	43.75	-0.40	10	1312
09:46:07	43.75	43.80	43.80	-0.35	1	1302
09:45:57	43.75	43.80	43.75	-0.40	3	1301
09:45:32	43.75	43.80	43.80	-0.35	1	1298
09:45:21	43.75	43.80	43.80	-0.35	1	1297
09:45:14	43.75	43.80	43.70	-0.45	1	1296
09:45:14	43.75	43.80	43.75	-0.40	1	1295
09:45:09	43.70	43.75	43.75	-0.40	3	1294
09:44:50	43.70	43.80	43.80	-0.35	1	1291
09:44:50	43.70	43.80	43.70	-0.45	13	1290
09:44:45	43.70	43.80	43.80	-0.35	1	1277
09:44:43	43.70	43.80	43.70	-0.45	2	1276
09:44:42	43.70	43.75	43.75	-0.40	1	1274
09:44:42	43.70	43.75	43.75	-0.40	1	1273
09:44:42	43.70	43.75	43.70	-0.45	1	1272
09:44:13	43.70	43.80	43.80	-0.35	1	1271
09:44:13	43.70	43.80	43.70	-0.45	1	1270
09:44:10	43.70	43.80	43.80	-0.35	1	1269
09:44:06	43.70	43.80	43.80	-0.35	1	1268
09:44:06	43.70	43.80	43.70	-0.45	1	1267
09:44:01	43.70	43.80	43.80	-0.35	1	1266
09:43:59	43.70	43.75	43.75	-0.40	1	1265
09:43:57	43.70	43.75	43.75	-0.40	1	1264
09:43:57	43.75	43.80	43.75	-0.40	12	1263
09:43:57	43.75	43.80	43.75	-0.40	1	1251
09:43:57	43.75	43.80	43.75	-0.40	4	1250
09:43:57	43.75	43.80	43.75	-0.40	9	1246
09:43:57	43.75	43.80	43.75	-0.40	2	1237
09:43:57	43.75	43.80	43.75	-0.40	2	1235
09:43:57	43.75	43.80	43.75	-0.40	2	1233
09:43:57	43.75	43.80	43.75	-0.40	2	1231
09:43:57	43.80	43.85	43.80	-0.35	55	1229
09:43:56	43.80	43.85	43.80	-0.35	2	1174
09:43:53	43.80	43.85	43.80	-0.35	1	1172
09:43:50	43.80	43.85	43.80	-0.35	1	1171
09:43:34	43.80	43.85	43.80	-0.35	1	1170
09:43:30	43.80	43.85	43.85	-0.30	1	1169
09:43:18	43.85	43.90	43.85	-0.30	1	1168
09:43:18	43.85	43.90	43.85	-0.30	18	1167
09:43:09	43.85	43.90	43.85	-0.30	13	1149
09:43:06	43.85	43.90	43.90	-0.25	1	1136
09:43:05	43.85	43.90	43.85	-0.30	3	1135
09:42:52	43.85	43.90	43.85	-0.30	1	1132
09:42:39	43.85	43.95	43.85	-0.30	2	1131
09:42:27	43.85	43.95	43.85	-0.30	2	1129
09:42:14	43.85	43.95	43.95	-0.20	1	1127
09:42:14	43.85	43.90	43.90	-0.25	2	1126
09:42:11	43.85	43.90	43.90	-0.25	10	1124
09:42:09	43.85	43.90	43.90	-0.25	2	1114
09:42:04	43.85	43.90	43.90	-0.25	1	1112
09:41:49	43.85	43.90	43.90	-0.25	2	1111
09:41:47	43.85	43.90	43.90	-0.25	1	1109
09:41:44	43.85	43.90	43.90	-0.25	1	1108
09:41:21	43.85	43.90	43.90	-0.25	1	1107
09:41:09	43.85	43.90	43.90	-0.25	1	1106
09:41:03	43.85	43.90	43.85	-0.30	1	1105
09:41:03	43.85	43.95	43.85	-0.30	2	1104
09:41:03	43.85	43.95	43.85	-0.30	2	1102
09:41:03	43.90	43.95	43.85	-0.30	1	1100
09:41:03	43.90	43.95	43.90	-0.25	1	1099
09:41:03	43.90	43.95	43.90	-0.25	2	1098
09:41:03	43.90	43.95	43.90	-0.25	5	1096
09:41:03	43.90	43.95	43.90	-0.25	30	1091
09:40:18	43.90	43.95	43.95	-0.20	1	1061
09:40:18	43.90	43.95	43.90	-0.25	1	1060
09:40:18	43.90	43.95	43.90	-0.25	1	1059
09:40:18	43.90	43.95	43.90	-0.25	1	1058
09:40:18	43.90	43.95	43.90	-0.25	4	1057
09:40:18	43.95	44.00	43.95	-0.20	18	1053
09:40:18	43.95	44.00	43.95	-0.20	2	1035
09:40:18	43.95	44.00	43.95	-0.20	2	1033
09:40:18	43.95	44.00	43.95	-0.20	2	1031
09:40:18	43.95	44.00	43.95	-0.20	20	1029
09:40:18	43.95	44.00	43.95	-0.20	2	1009
09:40:18	43.95	44.00	43.95	-0.20	2	1007
09:40:18	43.95	44.00	43.95	-0.20	1	1005
09:40:18	44.00	44.05	44.00	-0.15	2	1004
09:40:18	44.00	44.05	44.00	-0.15	12	1002
09:40:18	44.00	44.05	44.00	-0.15	14	990
09:39:49	44.00	44.05	44.00	-0.15	3	976
09:39:11	44.00	44.05	44.05	-0.10	1	973
09:39:08	44.00	44.05	44.05	-0.10	1	972
09:39:07	44.00	44.05	44.05	-0.10	1	971
09:39:00	44.00	44.05	44.05	-0.10	1	970
09:38:45	44.00	44.05	44.05	-0.10	3	969
09:38:21	44.00	44.05	44.05	-0.10	2	966
09:38:18	44.00	44.05	44.05	-0.10	1	964
09:37:50	44.05	44.10	44.05	-0.10	1	963
09:37:50	44.05	44.10	44.05	-0.10	1	962
09:37:46	44.05	44.10	44.05	-0.10	5	961
09:37:32	44.05	44.10	44.05	-0.10	1	956
09:37:00	44.05	44.10	44.05	-0.10	1	955
09:36:36	44.05	44.10	44.05	-0.10	2	954
09:35:55	44.05	44.10	44.05	-0.10	4	952
09:35:32	44.10	44.15	44.05	-0.10	8	948
09:35:32	44.10	44.15	44.10	-0.05	5	940
09:35:22	44.10	44.15	44.10	-0.05	1	935
09:35:16	44.10	44.15	44.10	-0.05	3	934
09:35:14	44.10	44.15	44.10	-0.05	1	931
09:35:11	44.10	44.15	44.10	-0.05	10	930
09:34:35	44.15	44.20	44.10	-0.05	3	920
09:34:35	44.15	44.20	44.15	0	9	917
09:34:00	44.15	44.20	44.20	+0.05	1	908
09:33:29	44.20	44.25	44.20	+0.05	7	907
09:33:23	44.20	44.25	44.25	+0.10	1	900
09:33:12	44.25	44.30	44.25	+0.10	1	899
09:33:12	44.25	44.30	44.25	+0.10	4	898
09:32:30	44.25	44.30	44.25	+0.10	1	894
09:32:27	44.25	44.30	44.25	+0.10	2	893
09:31:40	44.25	44.30	44.25	+0.10	1	891
09:31:34	44.25	44.30	44.25	+0.10	1	890
09:30:50	44.25	44.30	44.30	+0.15	8	889
09:30:36	44.25	44.30	44.30	+0.15	2	881
09:29:45	44.25	44.30	44.25	+0.10	3	879
09:29:22	44.25	44.30	44.25	+0.10	1	876
09:29:20	44.25	44.30	44.25	+0.10	2	875
09:29:06	44.25	44.30	44.25	+0.10	1	873
09:28:51	44.25	44.30	44.25	+0.10	1	872
09:28:38	44.25	44.30	44.25	+0.10	1	871
09:28:14	44.25	44.30	44.30	+0.15	1	870
09:27:21	44.25	44.35	44.35	+0.20	1	869
09:26:46	44.20	44.25	44.30	+0.15	8	868
09:26:46	44.20	44.25	44.25	+0.10	2	860
09:25:40	44.25	44.30	44.25	+0.10	1	858
09:25:34	44.25	44.30	44.30	+0.15	1	857
09:25:01	44.25	44.30	44.30	+0.15	1	856
09:24:55	44.25	44.40	44.25	+0.10	2	855
09:24:55	44.25	44.40	44.25	+0.10	3	853
09:24:55	44.30	44.40	44.30	+0.15	7	850
09:24:55	44.35	44.40	44.35	+0.20	3	843
09:24:53	44.30	44.35	44.35	+0.20	1	840
09:24:52	44.30	44.35	44.35	+0.20	1	839
09:24:52	44.30	44.35	44.30	+0.15	1	838
09:24:43	44.30	44.35	44.35	+0.20	2	837
09:24:25	44.30	44.35	44.35	+0.20	3	835
09:24:13	44.25	44.30	44.30	+0.15	6	832
09:24:10	44.25	44.30	44.30	+0.15	1	826
09:24:07	44.25	44.30	44.30	+0.15	1	825
09:24:04	44.25	44.30	44.30	+0.15	3	824
09:24:02	44.25	44.30	44.30	+0.15	1	821
09:23:45	44.20	44.30	44.30	+0.15	1	820
09:23:44	44.25	44.30	44.25	+0.10	1	819
09:23:27	44.20	44.25	44.25	+0.10	2	818
09:23:09	44.15	44.25	44.25	+0.10	11	816
09:23:09	44.10	44.20	44.20	+0.05	8	805
09:23:09	44.10	44.15	44.15	0	13	797
09:22:41	44.10	44.20	44.10	-0.05	8	784
09:22:25	44.15	44.20	44.10	-0.05	3	776
09:22:25	44.15	44.20	44.15	0	7	773
09:22:01	44.15	44.20	44.15	0	1	766
09:21:39	44.15	44.20	44.10	-0.05	1	765
09:21:39	44.15	44.20	44.15	0	9	764
09:21:11	44.10	44.15	44.20	+0.05	1	755
09:21:11	44.10	44.15	44.15	0	3	754
09:21:11	44.10	44.15	44.15	0	1	751
09:21:08	44.10	44.15	44.15	0	2	750
09:21:08	44.15	44.20	44.15	0	4	748
09:20:50	44.10	44.15	44.15	0	2	744
09:20:09	44.10	44.15	44.15	0	1	742
09:20:03	44.10	44.15	44.15	0	2	741
09:19:57	44.10	44.15	44.10	-0.05	1	739
09:19:48	44.10	44.15	44.10	-0.05	2	738
09:19:48	44.10	44.15	44.15	0	1	736
09:19:29	44.10	44.15	44.15	0	4	735
09:19:27	44.10	44.15	44.15	0	1	731
09:19:10	44.10	44.15	44.15	0	1	730
09:18:26	44.05	44.15	44.15	0	5	729
09:18:25	44.05	44.10	44.10	-0.05	2	724
09:18:08	44.05	44.10	44.05	-0.10	3	722
09:17:51	44.05	44.10	44.05	-0.10	1	719
09:17:22	44.00	44.05	44.05	-0.10	5	718
09:17:07	44.00	44.05	44.05	-0.10	1	713
09:17:06	44.00	44.05	44.05	-0.10	1	712
09:17:00	44.00	44.05	44.05	-0.10	1	711
09:16:59	44.00	44.05	44.00	-0.15	5	710
09:16:39	43.95	44.00	44.00	-0.15	4	705
09:16:38	43.95	44.00	44.00	-0.15	5	701
09:16:36	43.95	44.00	44.00	-0.15	1	696
09:16:27	43.95	44.00	44.00	-0.15	1	695
09:16:08	43.95	44.00	44.00	-0.15	5	694
09:15:46	43.95	44.00	43.95	-0.20	1	689
09:14:54	43.90	43.95	43.95	-0.20	1	688
09:14:53	43.95	44.00	43.95	-0.20	3	687
09:14:45	43.95	44.00	43.95	-0.20	1	684
09:14:43	43.95	44.00	44.00	-0.15	1	683
09:14:18	43.90	43.95	43.95	-0.20	1	682
09:14:10	43.90	43.95	43.95	-0.20	2	681
09:14:06	43.90	43.95	43.95	-0.20	2	679
09:13:56	43.95	44.00	43.95	-0.20	2	677
09:13:48	43.95	44.00	43.95	-0.20	1	675
09:13:25	43.95	44.00	43.95	-0.20	1	674
09:13:12	44.00	44.05	44.00	-0.15	17	673
09:13:11	44.05	44.10	44.05	-0.10	3	656
09:12:52	44.05	44.15	44.05	-0.10	1	653
09:12:33	44.05	44.15	44.05	-0.10	1	652
09:12:28	44.10	44.15	44.10	-0.05	1	651
09:12:28	44.10	44.15	44.10	-0.05	1	650
09:12:28	44.10	44.15	44.10	-0.05	1	649
09:12:04	44.10	44.15	44.10	-0.05	1	648
09:11:25	44.10	44.15	44.15	0	2	647
09:11:25	44.15	44.20	44.15	0	9	645
09:11:25	44.15	44.20	44.15	0	2	636
09:10:58	44.15	44.20	44.15	0	1	634
09:10:44	44.15	44.20	44.15	0	2	633
09:10:28	44.15	44.20	44.20	+0.05	1	631
09:10:03	44.20	44.25	44.20	+0.05	1	630
09:10:00	44.15	44.20	44.20	+0.05	2	629
09:09:36	44.15	44.20	44.20	+0.05	5	627
09:09:26	44.15	44.20	44.20	+0.05	1	622
09:09:19	44.20	44.25	44.20	+0.05	1	621
09:09:17	44.20	44.25	44.20	+0.05	3	620
09:09:17	44.20	44.25	44.20	+0.05	1	617
09:09:17	44.25	44.30	44.25	+0.10	3	616
09:09:10	44.20	44.30	44.30	+0.15	1	613
09:09:03	44.25	44.30	44.25	+0.10	5	612
09:08:38	44.20	44.25	44.25	+0.10	2	607
09:08:36	44.20	44.25	44.20	+0.05	1	605
09:08:33	44.15	44.25	44.25	+0.10	1	604
09:08:06	44.15	44.30	44.30	+0.15	1	603
09:07:47	44.10	44.25	44.30	+0.15	1	602
09:07:47	44.10	44.25	44.25	+0.10	1	601
09:07:38	44.10	44.20	44.20	+0.05	1	600
09:07:38	44.10	44.15	44.20	+0.05	10	599
09:07:38	44.10	44.15	44.15	0	1	589
09:07:36	44.10	44.15	44.15	0	4	588
09:07:35	44.10	44.15	44.15	0	2	584
09:07:34	44.10	44.15	44.15	0	1	582
09:07:33	44.15	44.20	44.15	0	3	581
09:07:29	44.15	44.20	44.15	0	2	578
09:07:27	44.15	44.20	44.15	0	3	576
09:07:08	44.15	44.20	44.15	0	2	573
09:06:56	44.00	44.15	44.15	0	1	571
09:06:55	44.00	44.15	44.15	0	3	570
09:06:43	43.95	44.15	44.15	0	8	567
09:06:43	43.95	44.15	44.15	0	4	559
09:06:43	43.90	44.10	44.10	-0.05	3	555
09:06:43	43.90	44.05	44.05	-0.10	1	552
09:06:39	43.90	44.00	44.00	-0.15	13	551
09:06:39	43.90	44.00	44.00	-0.15	2	538
09:06:39	43.90	43.95	43.95	-0.20	11	536
09:06:13	43.90	43.95	43.85	-0.30	3	525
09:06:13	43.90	43.95	43.90	-0.25	2	522
09:06:08	43.90	43.95	43.90	-0.25	1	520
09:06:07	43.85	43.90	43.90	-0.25	1	519
09:06:06	43.85	43.90	43.85	-0.30	2	518
09:06:05	43.85	43.90	43.90	-0.25	2	516
09:05:48	43.85	43.90	43.90	-0.25	1	514
09:05:45	43.90	43.95	43.90	-0.25	1	513
09:05:45	43.90	43.95	43.90	-0.25	5	512
09:05:45	43.90	43.95	43.90	-0.25	4	507
09:05:44	43.90	43.95	43.90	-0.25	1	503
09:05:41	43.90	43.95	43.90	-0.25	1	502
09:05:27	43.90	43.95	43.90	-0.25	1	501
09:05:26	43.90	43.95	43.90	-0.25	4	500
09:05:12	43.90	43.95	43.90	-0.25	1	496
09:04:53	43.90	43.95	43.90	-0.25	3	495
09:04:40	43.90	44.00	43.90	-0.25	1	492
09:04:35	43.95	44.00	43.95	-0.20	5	491
09:04:27	43.90	44.00	43.90	-0.25	2	486
09:04:21	43.90	44.00	43.90	-0.25	2	484
09:04:12	43.90	44.00	43.90	-0.25	2	482
09:04:07	43.85	43.90	43.90	-0.25	1	480
09:04:04	43.85	43.90	43.90	-0.25	4	479
09:04:04	44.00	44.05	43.90	-0.25	5	475
09:04:04	44.00	44.05	44.00	-0.15	1	470
09:04:02	44.00	44.05	44.05	-0.10	1	469
09:04:00	43.90	43.95	43.90	-0.25	2	468
09:03:52	44.00	44.05	44.00	-0.15	1	466
09:03:42	43.90	44.05	43.90	-0.25	4	465
09:03:42	43.90	43.95	43.95	-0.20	2	461
09:03:38	43.85	44.05	44.05	-0.10	1	459
09:03:31	43.85	43.90	43.90	-0.25	1	458
09:03:25	43.85	43.95	43.95	-0.20	1	457
09:03:23	43.80	44.00	44.00	-0.15	1	456
09:03:23	43.85	44.05	43.85	-0.30	3	455
09:03:23	43.90	44.05	43.90	-0.25	8	452
09:03:23	43.90	44.05	43.90	-0.25	11	444
09:03:23	43.95	44.05	43.95	-0.20	14	433
09:03:23	44.00	44.10	44.00	-0.15	143	419
09:03:23	44.00	44.10	44.00	-0.15	2	276
09:03:23	44.05	44.10	44.05	-0.10	3	274
09:03:23	44.05	44.10	44.05	-0.10	14	271
09:03:23	44.05	44.10	44.05	-0.10	14	257
09:03:23	44.10	44.15	44.10	-0.05	66	243
09:03:15	44.10	44.15	44.15	0	1	177
09:03:08	44.10	44.15	44.10	-0.05	1	176
09:02:56	44.10	44.15	44.10	-0.05	1	175
09:02:42	44.10	44.15	44.10	-0.05	3	174
09:02:42	44.10	44.15	44.10	-0.05	1	171
09:02:39	44.10	44.15	44.10	-0.05	1	170
09:02:29	44.10	44.15	44.15	0	1	169
09:02:26	44.10	44.15	44.15	0	1	168
09:02:26	44.15	44.20	44.15	0	22	167
09:02:26	44.15	44.20	44.15	0	5	145
09:02:03	44.20	44.30	44.20	+0.05	11	140
09:01:59	44.20	44.40	44.20	+0.05	1	129
09:01:58	44.20	44.25	44.25	+0.10	1	128
09:01:56	44.20	44.25	44.20	+0.05	3	127
09:01:45	44.20	44.25	44.25	+0.10	1	124
09:01:40	44.20	44.25	44.25	+0.10	1	123
09:01:38	44.20	44.25	44.25	+0.10	1	122
09:01:33	44.20	44.25	44.25	+0.10	1	121
09:01:32	44.30	44.40	44.30	+0.15	1	120
09:01:30	44.30	44.40	44.30	+0.15	1	119
09:01:25	44.30	44.35	44.30	+0.15	2	118
09:01:20	44.20	44.30	44.30	+0.15	1	116
09:01:13	44.35	44.40	44.35	+0.20	2	115
09:01:07	44.20	44.35	44.35	+0.20	5	113
09:01:05	44.30	44.35	44.30	+0.15	1	108
09:01:04	44.25	44.35	44.25	+0.10	5	107
09:01:04	44.35	44.40	44.35	+0.20	2	102
09:01:00	44.30	44.40	44.30	+0.15	1	100
09:01:00	44.30	44.40	44.40	+0.25	1	99
09:01:00	44.30	44.40	44.30	+0.15	10	98
09:01:00	44.35	44.40	44.35	+0.20	4	88
09:00:56	44.35	44.40	44.40	+0.25	1	84
09:00:43	44.40	44.45	44.40	+0.25	2	83
09:00:39	44.30	44.40	44.40	+0.25	1	81
09:00:32	44.25	44.45	44.45	+0.30	1	80
09:00:29	44.20	44.45	44.45	+0.30	1	79
09:00:18	44.15	44.30	44.50	+0.35	2	78
09:00:18	44.15	44.30	44.35	+0.20	2	76
09:00:18	44.15	44.30	44.30	+0.15	2	74
09:00:17	44.20	44.35	44.20	+0.05	7	72
09:00:17	44.20	44.30	44.30	+0.15	1	65
09:00:17	--	--	44.20	+0.05	64	64

　

其他人也逛...

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值50, 000元

MyCard 10000點虛擬點數卡

MyCard 5000點虛擬點數卡

蒲公英環保擦手紙(200張/20包/箱)

PChome 購物儲值30, 000元

青森農協青連希望蘋果汁 (1Lx6入)

AirPods 3 with Lightning Charging Case

4月揪愛儲值-儲值5, 000元送50加碼金

LANCOME蘭蔻超未來肌因賦活露 100ml

SAMSUNG 三星EVO Plus microSDXC UHS-I U3 A2 V30 128GB記憶卡公司貨 (MB-MC128KA)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

PChome 購物儲值15, 000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

智冠6/24改選董事市場派網銀提...

研華首季EPS寫4年同期低點估第...

我的自選股

即時重大訊息

‧開發金擬配息0.5元王銘陽接任...
‧資金匯回管制將鬆綁業者稱活水...
‧面板業景氣首季落底友達、群創...

加密貨幣

比特幣BTC	64000.34	-481.37	-0.75%
以太幣ETH	3152.07	-4.44	-0.14%
瑞波幣XRP	0.524904	0.00	-0.12%
比特幣現金BCH	487.34	8.62	1.80%
萊特幣LTC	88.22	4.42	5.28%
卡達幣ADA	0.465960	-0.01	-1.07%
波場幣TRX	0.120464	0.00	2.76%
恆星幣XLM	0.114208	0.00	0.40%

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。