最新今彩539第113275期頭獎槓龜熱門經發會顧問高一誠任金研院長擬優先強化人力資源

更新報價

三　芳 (1307) 塑膠工業上市

43.20 ▼-0.25 -0.58% 2.05億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.25	4,656	43.15	45	43.20	32	43.25	45.15	43.20	43.45

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	43.15	43.20	43.20	-0.25	12	4656
13:30:00	43.15	43.20	43.20	-0.25	349	4644
13:24:29	43.35	43.40	43.35	-0.10	1	4295
13:24:22	43.35	43.40	43.35	-0.10	2	4294
13:24:20	43.35	43.40	43.35	-0.10	2	4292
13:24:13	43.35	43.40	43.35	-0.10	1	4290
13:24:12	43.35	43.40	43.40	-0.05	1	4289
13:24:10	43.35	43.40	43.40	-0.05	1	4288
13:24:04	43.35	43.40	43.35	-0.10	1	4287
13:24:03	43.35	43.40	43.35	-0.10	1	4286
13:24:01	43.35	43.40	43.40	-0.05	1	4285
13:23:45	43.35	43.40	43.35	-0.10	1	4284
13:23:37	43.35	43.40	43.35	-0.10	1	4283
13:23:29	43.30	43.35	43.35	-0.10	1	4282
13:23:29	43.30	43.35	43.35	-0.10	2	4281
13:23:25	43.30	43.35	43.35	-0.10	1	4279
13:23:23	43.30	43.35	43.30	-0.15	1	4278
13:23:16	43.35	43.40	43.35	-0.10	3	4277
13:23:15	43.35	43.40	43.35	-0.10	3	4274
13:23:13	43.35	43.40	43.35	-0.10	7	4271
13:23:04	43.35	43.40	43.35	-0.10	1	4264
13:22:49	43.40	43.45	43.40	-0.05	1	4263
13:22:36	43.40	43.45	43.40	-0.05	2	4262
13:22:35	43.40	43.45	43.40	-0.05	1	4260
13:22:26	43.35	43.40	43.40	-0.05	7	4259
13:22:23	43.35	43.40	43.35	-0.10	3	4252
13:22:15	43.35	43.40	43.35	-0.10	1	4249
13:22:12	43.35	43.40	43.40	-0.05	2	4248
13:22:10	43.35	43.40	43.35	-0.10	1	4246
13:21:51	43.40	43.45	43.40	-0.05	5	4245
13:21:50	43.40	43.45	43.45	0	1	4240
13:21:44	43.40	43.45	43.45	0	9	4239
13:21:39	43.35	43.45	43.35	-0.10	10	4230
13:21:38	43.35	43.45	43.45	0	3	4220
13:21:30	43.40	43.45	43.40	-0.05	2	4217
13:21:22	43.40	43.45	43.40	-0.05	1	4215
13:21:18	43.40	43.45	43.40	-0.05	3	4214
13:21:08	43.40	43.45	43.45	0	1	4211
13:20:39	43.40	43.45	43.40	-0.05	1	4210
13:20:36	43.40	43.45	43.45	0	1	4209
13:20:32	43.40	43.45	43.40	-0.05	1	4208
13:20:28	43.40	43.45	43.40	-0.05	1	4207
13:20:14	43.35	43.40	43.40	-0.05	1	4206
13:20:14	43.35	43.40	43.40	-0.05	11	4205
13:20:12	43.35	43.40	43.40	-0.05	3	4194
13:20:09	43.35	43.40	43.35	-0.10	1	4191
13:20:01	43.35	43.40	43.40	-0.05	2	4190
13:20:01	43.35	43.40	43.40	-0.05	10	4188
13:19:43	43.35	43.40	43.35	-0.10	1	4178
13:19:43	43.35	43.40	43.35	-0.10	1	4177
13:19:43	43.35	43.40	43.35	-0.10	1	4176
13:19:41	43.35	43.40	43.40	-0.05	10	4175
13:19:36	43.35	43.40	43.35	-0.10	1	4165
13:19:21	43.30	43.35	43.35	-0.10	4	4164
13:19:09	43.30	43.35	43.35	-0.10	1	4160
13:18:59	43.35	43.40	43.35	-0.10	3	4159
13:18:59	43.35	43.40	43.35	-0.10	2	4156
13:18:56	43.35	43.40	43.35	-0.10	7	4154
13:18:50	43.35	43.40	43.35	-0.10	1	4147
13:18:44	43.35	43.40	43.35	-0.10	5	4146
13:18:32	43.35	43.40	43.40	-0.05	8	4141
13:18:28	43.35	43.40	43.35	-0.10	10	4133
13:18:20	43.35	43.40	43.40	-0.05	1	4123
13:18:08	43.35	43.40	43.35	-0.10	1	4122
13:17:55	43.35	43.40	43.40	-0.05	1	4121
13:17:33	43.35	43.40	43.35	-0.10	3	4120
13:17:25	43.30	43.35	43.35	-0.10	1	4117
13:17:25	43.30	43.35	43.35	-0.10	2	4116
13:16:32	43.30	43.40	43.30	-0.15	1	4114
13:16:31	43.30	43.40	43.30	-0.15	1	4113
13:16:27	43.30	43.40	43.30	-0.15	1	4112
13:16:15	43.30	43.40	43.30	-0.15	1	4111
13:15:53	43.30	43.40	43.40	-0.05	1	4110
13:15:47	43.30	43.40	43.30	-0.15	1	4109
13:15:43	43.30	43.45	43.30	-0.15	6	4108
13:15:42	43.40	43.45	43.30	-0.15	7	4102
13:15:42	43.40	43.45	43.35	-0.10	20	4095
13:15:42	43.40	43.45	43.40	-0.05	8	4075
13:15:29	43.40	43.45	43.40	-0.05	2	4067
13:15:24	43.40	43.45	43.40	-0.05	3	4065
13:15:23	43.40	43.45	43.40	-0.05	3	4062
13:15:22	43.45	43.50	43.45	0	7	4059
13:15:22	43.45	43.50	43.45	0	8	4052
13:15:20	43.45	43.50	43.45	0	1	4044
13:15:19	43.45	43.50	43.45	0	1	4043
13:14:35	43.45	43.50	43.45	0	1	4042
13:13:56	43.45	43.55	43.45	0	1	4041
13:13:42	43.45	43.55	43.45	0	1	4040
13:13:42	43.45	43.55	43.45	0	4	4039
13:13:40	43.50	43.55	43.50	+0.05	21	4035
13:13:40	43.50	43.55	43.55	+0.10	5	4014
13:13:14	43.50	43.55	43.55	+0.10	2	4009
13:13:00	43.55	43.60	43.55	+0.10	10	4007
13:13:00	43.55	43.60	43.55	+0.10	1	3997
13:12:22	43.55	43.60	43.55	+0.10	1	3996
13:11:02	43.60	43.65	43.60	+0.15	18	3995
13:11:00	43.60	43.65	43.60	+0.15	1	3977
13:10:59	43.60	43.65	43.65	+0.20	3	3976
13:10:44	43.60	43.70	43.70	+0.25	3	3973
13:10:14	43.60	43.70	43.70	+0.25	1	3970
13:09:36	43.60	43.70	43.60	+0.15	1	3969
13:09:35	43.60	43.70	43.70	+0.25	1	3968
13:09:01	43.60	43.70	43.60	+0.15	1	3967
13:08:57	43.60	43.75	43.75	+0.30	8	3966
13:08:37	43.60	43.75	43.75	+0.30	2	3958
13:08:09	43.55	43.75	43.75	+0.30	6	3956
13:07:44	43.50	43.75	43.75	+0.30	6	3950
13:07:39	43.50	43.70	43.70	+0.25	5	3944
13:07:21	43.50	43.70	43.70	+0.25	1	3939
13:07:01	43.60	43.80	43.60	+0.15	6	3938
13:06:57	43.65	43.80	43.65	+0.20	1	3932
13:06:54	43.65	43.80	43.65	+0.20	1	3931
13:06:50	43.65	43.80	43.65	+0.20	13	3930
13:06:42	43.75	43.80	43.75	+0.30	1	3917
13:06:34	43.60	43.80	43.80	+0.35	5	3916
13:06:29	43.60	43.75	43.75	+0.30	2	3911
13:06:26	43.55	43.70	43.75	+0.30	4	3909
13:06:26	43.55	43.70	43.70	+0.25	4	3905
13:06:18	43.55	43.60	43.60	+0.15	5	3901
13:06:11	43.50	43.55	43.55	+0.10	6	3896
13:06:05	43.45	43.50	43.50	+0.05	1	3890
13:06:02	43.45	43.50	43.50	+0.05	3	3889
13:05:58	43.45	43.50	43.50	+0.05	2	3886
13:05:58	43.45	43.50	43.50	+0.05	1	3884
13:05:55	43.45	43.50	43.45	0	1	3883
13:05:04	43.45	43.50	43.45	0	5	3882
13:04:53	43.35	43.45	43.45	0	1	3877
13:04:53	43.35	43.45	43.45	0	1	3876
13:04:53	43.35	43.45	43.45	0	3	3875
13:04:53	43.35	43.45	43.45	0	3	3872
13:04:52	43.35	43.40	43.40	-0.05	15	3869
13:04:38	43.35	43.40	43.35	-0.10	1	3854
13:03:59	43.35	43.40	43.35	-0.10	3	3853
13:03:34	43.35	43.40	43.35	-0.10	1	3850
13:03:29	43.30	43.35	43.35	-0.10	17	3849
13:03:20	43.30	43.35	43.30	-0.15	1	3832
13:03:08	43.30	43.35	43.30	-0.15	2	3831
13:03:04	43.30	43.35	43.35	-0.10	1	3829
13:02:27	43.30	43.35	43.35	-0.10	4	3828
13:01:28	43.30	43.35	43.35	-0.10	1	3824
13:01:08	43.30	43.35	43.35	-0.10	1	3823
13:00:46	43.30	43.35	43.35	-0.10	1	3822
13:00:42	43.30	43.40	43.30	-0.15	3	3821
13:00:41	43.35	43.40	43.35	-0.10	1	3818
13:00:36	43.35	43.40	43.35	-0.10	2	3817
13:00:06	43.35	43.40	43.40	-0.05	1	3815
12:59:12	43.35	43.40	43.40	-0.05	2	3814
12:59:03	43.35	43.40	43.35	-0.10	4	3812
12:58:55	43.40	43.45	43.40	-0.05	6	3808
12:58:45	43.40	43.45	43.40	-0.05	10	3802
12:58:36	43.45	43.50	43.45	0	2	3792
12:58:34	43.45	43.50	43.45	0	1	3790
12:58:27	43.45	43.50	43.45	0	1	3789
12:58:20	43.45	43.50	43.45	0	10	3788
12:57:40	43.45	43.50	43.50	+0.05	3	3778
12:57:34	43.45	43.50	43.50	+0.05	1	3775
12:57:22	43.45	43.50	43.50	+0.05	5	3774
12:56:29	43.50	43.55	43.50	+0.05	25	3769
12:56:29	43.55	43.60	43.55	+0.10	14	3744
12:56:28	43.55	43.60	43.55	+0.10	1	3730
12:56:26	43.55	43.60	43.55	+0.10	2	3729
12:56:23	43.55	43.60	43.55	+0.10	2	3727
12:56:19	43.55	43.60	43.60	+0.15	1	3725
12:56:12	43.55	43.60	43.60	+0.15	5	3724
12:56:06	43.55	43.60	43.60	+0.15	1	3719
12:55:53	43.55	43.60	43.60	+0.15	1	3718
12:55:40	43.55	43.60	43.60	+0.15	8	3717
12:55:12	43.55	43.60	43.60	+0.15	3	3709
12:53:21	43.60	43.65	43.60	+0.15	2	3706
12:53:02	43.65	43.70	43.65	+0.20	6	3704
12:52:43	43.70	43.75	43.70	+0.25	6	3698
12:52:02	43.65	43.70	43.70	+0.25	1	3692
12:51:54	43.65	43.70	43.70	+0.25	4	3691
12:51:28	43.65	43.70	43.70	+0.25	5	3687
12:50:21	43.70	43.75	43.70	+0.25	1	3682
12:50:21	43.70	43.75	43.70	+0.25	8	3681
12:48:28	43.75	43.80	43.75	+0.30	6	3673
12:47:32	43.75	43.80	43.75	+0.30	1	3667
12:46:43	43.70	43.80	43.70	+0.25	1	3666
12:46:43	43.70	43.75	43.75	+0.30	7	3665
12:46:36	43.70	43.75	43.70	+0.25	1	3658
12:46:32	43.70	43.75	43.70	+0.25	2	3657
12:46:26	43.70	43.75	43.70	+0.25	4	3655
12:46:26	43.70	43.75	43.70	+0.25	2	3651
12:45:55	43.70	43.75	43.70	+0.25	1	3649
12:45:44	43.70	43.75	43.70	+0.25	1	3648
12:45:07	43.70	43.75	43.70	+0.25	4	3647
12:44:23	43.70	43.75	43.70	+0.25	3	3643
12:44:11	43.70	43.75	43.70	+0.25	1	3640
12:43:25	43.65	43.70	43.70	+0.25	2	3639
12:43:21	43.65	43.70	43.70	+0.25	4	3637
12:43:08	43.65	43.70	43.65	+0.20	1	3633
12:43:08	43.65	43.70	43.70	+0.25	1	3632
12:43:02	43.65	43.70	43.70	+0.25	2	3631
12:41:33	43.65	43.70	43.70	+0.25	1	3629
12:41:20	43.65	43.70	43.70	+0.25	5	3628
12:41:20	43.65	43.70	43.65	+0.20	2	3623
12:41:04	43.65	43.70	43.65	+0.20	1	3621
12:40:41	43.60	43.75	43.60	+0.15	2	3620
12:40:30	43.65	43.75	43.60	+0.15	3	3618
12:40:30	43.65	43.75	43.65	+0.20	7	3615
12:40:25	43.65	43.80	43.60	+0.15	14	3608
12:40:25	43.65	43.80	43.65	+0.20	6	3594
12:40:18	43.75	43.80	43.65	+0.20	5	3588
12:40:18	43.75	43.80	43.70	+0.25	13	3583
12:40:18	43.75	43.80	43.75	+0.30	2	3570
12:40:14	43.75	43.80	43.80	+0.35	4	3568
12:40:03	43.75	43.80	43.80	+0.35	1	3564
12:38:40	43.75	43.80	43.80	+0.35	1	3563
12:38:34	43.75	43.80	43.80	+0.35	1	3562
12:38:06	43.75	43.80	43.80	+0.35	1	3561
12:38:01	43.75	43.80	43.75	+0.30	3	3560
12:38:01	43.75	43.80	43.75	+0.30	2	3557
12:37:46	43.75	43.80	43.75	+0.30	1	3555
12:37:46	43.80	43.90	43.80	+0.35	14	3554
12:37:18	43.85	43.90	43.85	+0.40	10	3540
12:34:14	43.85	43.90	43.85	+0.40	3	3530
12:33:38	43.85	43.90	43.85	+0.40	2	3527
12:31:55	43.80	43.85	43.85	+0.40	2	3525
12:30:13	43.80	43.85	43.85	+0.40	1	3523
12:30:02	43.85	43.90	43.85	+0.40	3	3522
12:29:01	43.85	43.90	43.85	+0.40	1	3519
12:28:58	43.80	43.85	43.85	+0.40	1	3518
12:28:54	43.85	43.90	43.85	+0.40	1	3517
12:28:45	43.80	43.85	43.85	+0.40	1	3516
12:28:45	43.80	43.85	43.85	+0.40	5	3515
12:28:39	43.75	43.85	43.85	+0.40	3	3510
12:28:38	43.75	43.80	43.80	+0.35	6	3507
12:28:38	43.75	43.80	43.80	+0.35	3	3501
12:28:38	43.80	43.85	43.80	+0.35	6	3498
12:28:35	43.80	43.85	43.85	+0.40	2	3492
12:28:35	43.85	43.90	43.85	+0.40	4	3490
12:28:28	43.85	43.95	43.85	+0.40	1	3486
12:27:47	43.85	43.95	43.80	+0.35	7	3485
12:27:47	43.85	43.95	43.85	+0.40	8	3478
12:27:44	43.80	43.95	43.80	+0.35	15	3470
12:27:41	43.80	43.85	43.85	+0.40	2	3455
12:27:41	43.80	43.85	43.85	+0.40	2	3453
12:27:41	43.85	43.95	43.85	+0.40	11	3451
12:27:25	43.90	43.95	43.90	+0.45	1	3440
12:27:19	43.85	43.90	43.95	+0.50	3	3439
12:27:19	43.85	43.90	43.90	+0.45	9	3436
12:27:13	43.90	43.95	43.90	+0.45	6	3427
12:27:10	43.95	44.00	43.95	+0.50	1	3421
12:27:07	43.95	44.00	43.95	+0.50	2	3420
12:27:05	44.00	44.15	44.00	+0.55	6	3418
12:27:02	44.00	44.15	44.00	+0.55	1	3412
12:27:02	44.00	44.05	44.05	+0.60	1	3411
12:27:02	44.00	44.05	44.05	+0.60	3	3410
12:27:02	44.05	44.15	44.05	+0.60	11	3407
12:26:59	44.05	44.10	44.10	+0.65	2	3396
12:26:59	44.10	44.15	44.10	+0.65	13	3394
12:24:15	44.10	44.15	44.10	+0.65	4	3381
12:24:01	44.10	44.15	44.10	+0.65	2	3377
12:23:54	44.10	44.15	44.10	+0.65	6	3375
12:23:41	44.05	44.10	44.10	+0.65	2	3369
12:21:46	44.00	44.05	44.05	+0.60	1	3367
12:20:06	44.00	44.05	44.00	+0.55	1	3366
12:19:52	44.00	44.05	44.00	+0.55	1	3365
12:19:41	44.00	44.05	44.00	+0.55	4	3364
12:19:30	44.00	44.05	44.00	+0.55	2	3360
12:19:00	43.95	44.05	43.95	+0.50	2	3358
12:18:47	43.95	44.05	44.05	+0.60	1	3356
12:18:30	43.95	44.00	44.00	+0.55	2	3355
12:17:27	43.90	44.00	43.90	+0.45	2	3353
12:17:06	43.90	44.00	43.85	+0.40	6	3351
12:17:06	43.90	44.00	43.90	+0.45	4	3345
12:16:49	43.85	44.00	43.85	+0.40	1	3341
12:16:31	43.85	44.00	43.85	+0.40	1	3340
12:16:31	43.85	43.95	43.95	+0.50	4	3339
12:16:31	43.85	44.00	43.65	+0.20	1	3335
12:16:31	43.85	44.00	43.70	+0.25	9	3334
12:16:31	43.85	44.00	43.75	+0.30	1	3325
12:16:31	43.85	44.00	43.80	+0.35	13	3324
12:16:31	43.85	44.00	43.85	+0.40	8	3311
12:16:26	43.85	44.00	43.85	+0.40	1	3303
12:16:26	43.85	43.95	43.95	+0.50	2	3302
12:15:47	44.05	44.10	44.05	+0.60	1	3300
12:15:47	44.05	44.10	44.05	+0.60	1	3299
12:15:47	43.85	44.10	43.80	+0.35	1	3298
12:15:47	43.85	44.10	43.85	+0.40	1	3297
12:15:47	43.85	44.10	43.85	+0.40	1	3296
12:15:47	43.85	44.10	43.85	+0.40	1	3295
12:15:46	44.00	44.15	43.80	+0.35	1	3294
12:15:46	44.00	44.15	43.85	+0.40	2	3293
12:15:46	44.00	44.15	43.90	+0.45	25	3291
12:15:46	44.00	44.15	43.95	+0.50	6	3266
12:15:46	44.00	44.15	44.00	+0.55	1	3260
12:15:35	44.00	44.15	44.15	+0.70	4	3259
12:15:26	43.95	44.15	44.15	+0.70	2	3255
12:15:25	44.10	44.20	44.00	+0.55	56	3253
12:15:25	44.10	44.20	44.05	+0.60	5	3197
12:15:25	44.10	44.20	44.10	+0.65	4	3192
12:15:04	44.10	44.15	44.15	+0.70	3	3188
12:15:04	44.10	44.15	44.15	+0.70	1	3185
12:15:04	44.10	44.15	44.15	+0.70	1	3184
12:15:04	44.10	44.15	44.15	+0.70	1	3183
12:15:02	44.15	44.20	44.15	+0.70	4	3182
12:14:50	44.15	44.20	44.15	+0.70	1	3178
12:14:50	44.20	44.25	44.20	+0.75	5	3177
12:14:29	44.20	44.25	44.25	+0.80	1	3172
12:14:28	44.20	44.25	44.20	+0.75	9	3171
12:14:25	44.20	44.25	44.20	+0.75	4	3162
12:14:17	44.20	44.25	44.25	+0.80	1	3158
12:14:06	44.20	44.25	44.25	+0.80	3	3157
12:12:52	44.20	44.25	44.25	+0.80	1	3154
12:12:31	44.20	44.25	44.20	+0.75	1	3153
12:12:30	44.20	44.25	44.25	+0.80	1	3152
12:12:30	44.20	44.25	44.25	+0.80	5	3151
12:12:30	44.20	44.25	44.25	+0.80	1	3146
12:12:24	44.20	44.25	44.20	+0.75	6	3145
12:11:41	44.15	44.20	44.20	+0.75	1	3139
12:11:31	44.15	44.20	44.20	+0.75	1	3138
12:11:26	44.15	44.20	44.20	+0.75	4	3137
12:10:01	44.15	44.20	44.20	+0.75	1	3133
12:07:42	44.15	44.20	44.15	+0.70	15	3132
12:07:32	44.10	44.15	44.15	+0.70	1	3117
12:07:17	44.10	44.15	44.15	+0.70	1	3116
12:07:17	44.05	44.10	44.10	+0.65	6	3115
12:07:17	44.05	44.10	44.10	+0.65	10	3109
12:07:04	44.05	44.10	44.10	+0.65	1	3099
12:07:02	44.05	44.10	44.10	+0.65	1	3098
12:07:01	44.05	44.10	44.10	+0.65	1	3097
12:06:15	44.05	44.10	44.10	+0.65	1	3096
12:04:56	44.05	44.10	44.05	+0.60	1	3095
12:04:48	44.05	44.10	44.05	+0.60	1	3094
12:04:42	44.05	44.10	44.05	+0.60	1	3093
12:04:22	44.05	44.10	44.05	+0.60	1	3092
12:03:58	44.05	44.10	44.05	+0.60	1	3091
12:03:09	44.05	44.10	44.10	+0.65	1	3090
12:02:09	44.05	44.10	44.10	+0.65	1	3089
12:01:41	44.05	44.10	44.05	+0.60	1	3088
12:01:35	44.05	44.10	44.10	+0.65	1	3087
12:01:15	44.05	44.10	44.10	+0.65	1	3086
12:01:12	44.05	44.10	44.10	+0.65	5	3085
12:00:21	44.05	44.10	44.10	+0.65	1	3080
11:59:23	44.05	44.10	44.05	+0.60	1	3079
11:57:57	44.05	44.10	44.05	+0.60	5	3078
11:57:35	44.05	44.10	44.05	+0.60	1	3073
11:56:39	44.05	44.10	44.10	+0.65	1	3072
11:56:32	44.05	44.10	44.10	+0.65	1	3071
11:56:10	44.05	44.10	44.10	+0.65	1	3070
11:56:09	44.05	44.10	44.05	+0.60	3	3069
11:55:37	44.05	44.10	44.10	+0.65	1	3066
11:55:14	44.05	44.10	44.05	+0.60	2	3065
11:55:01	44.05	44.10	44.10	+0.65	1	3063
11:54:47	44.00	44.10	44.10	+0.65	1	3062
11:54:47	44.00	44.10	44.10	+0.65	2	3061
11:54:47	44.00	44.05	44.05	+0.60	1	3059
11:54:40	44.00	44.10	44.10	+0.65	1	3058
11:54:20	44.00	44.10	43.95	+0.50	2	3057
11:54:20	44.00	44.10	44.00	+0.55	8	3055
11:54:01	44.05	44.10	44.05	+0.60	4	3047
11:53:54	44.05	44.10	44.05	+0.60	3	3043
11:53:46	44.05	44.10	44.05	+0.60	1	3040
11:51:41	44.00	44.10	44.10	+0.65	1	3039
11:51:32	44.00	44.10	44.00	+0.55	4	3038
11:51:07	44.00	44.10	44.00	+0.55	1	3034
11:51:05	44.05	44.10	44.05	+0.60	20	3033
11:51:05	44.05	44.10	44.10	+0.65	1	3013
11:51:05	44.15	44.20	44.10	+0.65	4	3012
11:51:05	44.15	44.20	44.15	+0.70	3	3008
11:50:00	44.20	44.25	44.20	+0.75	1	3005
11:49:02	44.10	44.25	44.25	+0.80	1	3004
11:49:02	44.15	44.25	44.10	+0.65	6	3003
11:49:02	44.15	44.25	44.15	+0.70	4	2997
11:48:41	44.15	44.25	44.25	+0.80	1	2993
11:48:37	44.20	44.25	44.20	+0.75	11	2992
11:48:37	44.20	44.25	44.20	+0.75	1	2981
11:47:38	44.15	44.25	44.25	+0.80	1	2980
11:44:40	44.15	44.25	44.25	+0.80	1	2979
11:43:47	44.15	44.25	44.15	+0.70	1	2978
11:43:45	44.15	44.20	44.20	+0.75	1	2977
11:43:40	44.15	44.20	44.20	+0.75	1	2976
11:43:02	44.15	44.20	44.15	+0.70	1	2975
11:40:57	44.15	44.20	44.15	+0.70	15	2974
11:40:39	44.15	44.20	44.20	+0.75	1	2959
11:39:12	44.15	44.25	44.25	+0.80	1	2958
11:39:01	44.20	44.25	44.20	+0.75	1	2957
11:38:45	44.20	44.25	44.20	+0.75	1	2956
11:38:12	44.15	44.25	44.25	+0.80	1	2955
11:37:44	44.15	44.25	44.15	+0.70	3	2954
11:37:44	44.15	44.25	44.15	+0.70	5	2951
11:37:20	44.15	44.30	44.15	+0.70	1	2946
11:37:12	44.15	44.30	44.30	+0.85	1	2945
11:36:54	44.15	44.30	44.15	+0.70	1	2944
11:36:53	44.20	44.30	44.20	+0.75	4	2943
11:36:53	44.25	44.30	44.25	+0.80	1	2939
11:36:12	44.20	44.30	44.30	+0.85	1	2938
11:35:49	44.20	44.30	44.30	+0.85	1	2937
11:35:12	44.20	44.30	44.30	+0.85	1	2936
11:35:00	44.25	44.30	44.25	+0.80	1	2935
11:34:12	44.15	44.25	44.25	+0.80	1	2934
11:33:57	44.15	44.25	44.25	+0.80	2	2933
11:33:38	44.20	44.25	44.20	+0.75	6	2931
11:33:37	44.20	44.25	44.20	+0.75	1	2925
11:33:13	44.20	44.25	44.20	+0.75	1	2924
11:33:12	44.20	44.25	44.25	+0.80	1	2923
11:32:12	44.15	44.25	44.25	+0.80	1	2922
11:31:20	44.20	44.25	44.20	+0.75	5	2921
11:31:14	44.20	44.25	44.20	+0.75	1	2916
11:31:12	44.20	44.25	44.25	+0.80	1	2915
11:30:52	44.20	44.25	44.20	+0.75	1	2914
11:30:22	44.15	44.20	44.20	+0.75	4	2913
11:30:12	44.15	44.20	44.20	+0.75	1	2909
11:29:49	44.15	44.20	44.20	+0.75	1	2908
11:29:49	44.15	44.20	44.20	+0.75	1	2907
11:29:12	44.15	44.20	44.20	+0.75	1	2906
11:28:48	44.20	44.25	44.20	+0.75	4	2905
11:28:45	44.25	44.30	44.25	+0.80	3	2901
11:28:44	44.25	44.30	44.25	+0.80	1	2898
11:28:12	44.25	44.30	44.30	+0.85	1	2897
11:28:06	44.30	44.40	44.30	+0.85	3	2896
11:27:37	44.35	44.40	44.35	+0.90	9	2893
11:27:15	44.30	44.35	44.35	+0.90	1	2884
11:26:52	44.30	44.35	44.30	+0.85	1	2883
11:26:41	44.30	44.35	44.35	+0.90	1	2882
11:26:27	44.30	44.35	44.30	+0.85	1	2881
11:25:44	44.35	44.40	44.35	+0.90	20	2880
11:25:41	44.35	44.40	44.40	+0.95	1	2860
11:24:40	44.30	44.40	44.40	+0.95	1	2859
11:23:10	44.25	44.35	44.35	+0.90	1	2858
11:23:10	44.25	44.35	44.35	+0.90	2	2857
11:22:40	44.25	44.35	44.35	+0.90	1	2855
11:21:57	44.30	44.35	44.30	+0.85	7	2854
11:21:55	44.30	44.35	44.30	+0.85	1	2847
11:21:40	44.25	44.35	44.35	+0.90	1	2846
11:21:20	44.25	44.30	44.30	+0.85	1	2845
11:21:15	44.25	44.30	44.30	+0.85	1	2844
11:20:41	44.25	44.30	44.30	+0.85	1	2843
11:20:28	44.25	44.30	44.30	+0.85	1	2842
11:19:39	44.20	44.25	44.25	+0.80	1	2841
11:18:54	44.20	44.30	44.20	+0.75	1	2840
11:17:42	44.20	44.30	44.30	+0.85	2	2839
11:17:12	44.20	44.30	44.30	+0.85	1	2837
11:16:51	44.20	44.25	44.25	+0.80	5	2836
11:16:35	44.20	44.25	44.25	+0.80	1	2831
11:16:31	44.25	44.30	44.25	+0.80	4	2830
11:16:15	44.25	44.30	44.30	+0.85	1	2826
11:16:12	44.25	44.30	44.25	+0.80	1	2825
11:16:12	44.25	44.30	44.30	+0.85	1	2824
11:15:43	44.30	44.45	44.30	+0.85	3	2823
11:15:25	44.35	44.45	44.35	+0.90	12	2820
11:15:22	44.35	44.45	44.35	+0.90	2	2808
11:15:21	44.30	44.35	44.35	+0.90	6	2806
11:15:18	44.30	44.35	44.35	+0.90	1	2800
11:15:12	44.30	44.35	44.35	+0.90	1	2799
11:15:06	44.30	44.35	44.30	+0.85	1	2798
11:15:06	44.35	44.50	44.35	+0.90	2	2797
11:15:06	44.40	44.50	44.40	+0.95	1	2795
11:15:01	44.35	44.50	44.35	+0.90	10	2794
11:14:12	44.35	44.50	44.50	+1.05	1	2784
11:13:41	44.35	44.45	44.45	+1.00	1	2783
11:13:12	44.25	44.45	44.45	+1.00	1	2782
11:12:12	44.25	44.45	44.45	+1.00	1	2781
11:10:43	44.40	44.45	44.40	+0.95	3	2780
11:10:03	44.40	44.45	44.40	+0.95	4	2777
11:09:28	44.35	44.40	44.40	+0.95	2	2773
11:09:25	44.35	44.40	44.40	+0.95	1	2771
11:09:17	44.40	44.45	44.40	+0.95	2	2770
11:09:04	44.45	44.55	44.45	+1.00	9	2768
11:09:00	44.45	44.50	44.50	+1.05	1	2759
11:08:44	44.50	44.55	44.50	+1.05	4	2758
11:08:17	44.50	44.55	44.55	+1.10	1	2754
11:07:56	44.55	44.60	44.55	+1.10	10	2753
11:07:41	44.50	44.55	44.55	+1.10	5	2743
11:07:35	44.50	44.55	44.55	+1.10	5	2738
11:07:13	44.60	44.70	44.60	+1.15	1	2733
11:07:12	44.60	44.70	44.70	+1.25	1	2732
11:06:57	44.50	44.60	44.60	+1.15	1	2731
11:06:37	44.50	44.55	44.60	+1.15	3	2730
11:06:37	44.50	44.55	44.55	+1.10	5	2727
11:06:31	44.55	44.60	44.55	+1.10	5	2722
11:06:27	44.55	44.60	44.55	+1.10	1	2717
11:06:27	44.55	44.60	44.55	+1.10	10	2716
11:06:12	44.55	44.60	44.60	+1.15	1	2706
11:06:04	44.55	44.60	44.60	+1.15	2	2705
11:06:04	44.55	44.60	44.60	+1.15	1	2703
11:06:04	44.60	44.70	44.60	+1.15	2	2702
11:06:01	44.60	44.70	44.60	+1.15	5	2700
11:05:57	44.60	44.70	44.60	+1.15	3	2695
11:05:26	44.50	44.65	44.65	+1.20	1	2692
11:05:09	44.55	44.65	44.55	+1.10	10	2691
11:04:12	44.45	44.55	44.55	+1.10	1	2681
11:03:40	44.55	44.65	44.55	+1.10	1	2680
11:03:15	44.65	44.70	44.65	+1.20	1	2679
11:03:12	44.45	44.65	44.65	+1.20	1	2678
11:02:23	44.45	44.65	44.65	+1.20	2	2677
11:02:12	44.45	44.65	44.65	+1.20	1	2675
11:01:48	44.45	44.55	44.55	+1.10	1	2674
11:01:16	44.45	44.55	44.55	+1.10	1	2673
11:01:14	44.50	44.55	44.50	+1.05	10	2672
11:01:00	44.50	44.55	44.50	+1.05	1	2662
11:00:33	44.55	44.70	44.55	+1.10	3	2661
11:00:24	44.45	44.60	44.70	+1.25	7	2658
11:00:24	44.45	44.60	44.65	+1.20	3	2651
11:00:24	44.45	44.60	44.60	+1.15	2	2648
11:00:14	44.40	44.60	44.60	+1.15	4	2646
11:00:12	44.40	44.60	44.60	+1.15	1	2642
11:00:06	44.30	44.40	44.55	+1.10	5	2641
11:00:06	44.30	44.40	44.50	+1.05	8	2636
11:00:06	44.30	44.40	44.45	+1.00	2	2628
11:00:06	44.30	44.40	44.40	+0.95	3	2626
10:59:41	44.30	44.35	44.35	+0.90	1	2623
10:59:17	44.30	44.40	44.30	+0.85	2	2622
10:58:45	44.35	44.40	44.35	+0.90	1	2620
10:58:27	44.30	44.45	44.45	+1.00	1	2619
10:58:19	44.35	44.45	44.35	+0.90	1	2618
10:58:05	44.35	44.45	44.35	+0.90	2	2617
10:58:05	44.40	44.50	44.40	+0.95	14	2615
10:58:01	44.35	44.45	44.45	+1.00	1	2601
10:57:12	44.30	44.40	44.40	+0.95	1	2600
10:56:14	44.25	44.30	44.30	+0.85	3	2599
10:56:12	44.25	44.30	44.30	+0.85	1	2596
10:56:03	44.25	44.30	44.30	+0.85	1	2595
10:55:32	44.20	44.25	44.25	+0.80	1	2594
10:55:28	44.20	44.25	44.25	+0.80	1	2593
10:55:27	44.20	44.25	44.25	+0.80	7	2592
10:55:12	44.20	44.25	44.25	+0.80	1	2585
10:55:03	44.20	44.25	44.20	+0.75	1	2584
10:54:40	44.20	44.25	44.20	+0.75	1	2583
10:54:40	44.15	44.20	44.20	+0.75	10	2582
10:54:16	44.15	44.20	44.20	+0.75	1	2572
10:53:44	44.10	44.20	44.20	+0.75	1	2571
10:53:12	44.05	44.20	44.20	+0.75	1	2570
10:52:40	44.00	44.20	44.20	+0.75	2	2569
10:52:12	44.00	44.20	44.20	+0.75	1	2567
10:52:11	44.15	44.25	44.00	+0.55	9	2566
10:52:11	44.15	44.25	44.05	+0.60	3	2557
10:52:11	44.15	44.25	44.10	+0.65	4	2554
10:52:11	44.15	44.25	44.15	+0.70	4	2550
10:51:12	44.15	44.25	44.25	+0.80	1	2546
10:50:12	44.15	44.25	44.25	+0.80	1	2545
10:49:12	44.10	44.25	44.25	+0.80	1	2544
10:48:30	44.15	44.20	44.15	+0.70	1	2543
10:48:30	44.15	44.25	44.15	+0.70	20	2542
10:48:12	44.15	44.20	44.20	+0.75	1	2522
10:47:51	44.15	44.20	44.15	+0.70	1	2521
10:47:42	44.15	44.25	44.15	+0.70	2	2520
10:47:30	44.15	44.20	44.20	+0.75	1	2518
10:47:22	44.20	44.25	44.20	+0.75	1	2517
10:47:15	44.20	44.25	44.25	+0.80	1	2516
10:47:12	44.20	44.25	44.25	+0.80	1	2515
10:46:12	44.00	44.25	44.25	+0.80	1	2514
10:45:59	44.00	44.25	44.00	+0.55	1	2513
10:45:50	44.00	44.25	44.00	+0.55	1	2512
10:45:41	43.95	44.00	44.00	+0.55	9	2511
10:45:41	43.95	44.00	44.00	+0.55	1	2502
10:45:41	44.00	44.25	44.00	+0.55	15	2501
10:45:39	44.00	44.25	44.00	+0.55	4	2486
10:45:36	44.00	44.25	44.00	+0.55	1	2482
10:45:20	44.00	44.25	44.00	+0.55	1	2481
10:45:20	44.00	44.25	44.00	+0.55	3	2480
10:45:20	44.05	44.25	44.05	+0.60	22	2477
10:45:16	44.25	44.30	44.05	+0.60	1	2455
10:45:16	44.25	44.30	44.10	+0.65	8	2454
10:45:16	44.25	44.30	44.15	+0.70	10	2446
10:45:16	44.25	44.30	44.20	+0.75	2	2436
10:45:16	44.25	44.30	44.25	+0.80	9	2434
10:45:12	44.25	44.30	44.30	+0.85	1	2425
10:45:03	44.25	44.30	44.25	+0.80	5	2424
10:44:17	44.15	44.25	44.25	+0.80	1	2419
10:44:12	44.10	44.25	44.25	+0.80	1	2418
10:44:06	44.15	44.25	44.15	+0.70	2	2417
10:44:02	44.20	44.30	44.20	+0.75	2	2415
10:43:59	44.15	44.20	44.20	+0.75	1	2413
10:43:59	44.15	44.20	44.20	+0.75	3	2412
10:43:59	44.15	44.20	44.20	+0.75	1	2409
10:43:59	44.20	44.30	44.20	+0.75	7	2408
10:43:56	44.20	44.25	44.25	+0.80	1	2401
10:43:56	44.20	44.25	44.25	+0.80	1	2400
10:43:50	44.25	44.30	44.20	+0.75	20	2399
10:43:50	44.25	44.30	44.25	+0.80	6	2379
10:43:15	44.25	44.30	44.25	+0.80	1	2373
10:43:15	44.25	44.30	44.25	+0.80	2	2372
10:43:12	44.25	44.30	44.30	+0.85	1	2370
10:43:05	44.25	44.30	44.25	+0.80	1	2369
10:42:58	44.30	44.45	44.30	+0.85	1	2368
10:42:46	44.40	44.45	44.30	+0.85	2	2367
10:42:46	44.40	44.45	44.35	+0.90	4	2365
10:42:46	44.40	44.45	44.40	+0.95	1	2361
10:42:12	44.35	44.45	44.45	+1.00	1	2360
10:41:56	44.40	44.45	44.40	+0.95	1	2359
10:41:14	44.35	44.50	44.50	+1.05	1	2358
10:41:12	44.35	44.50	44.50	+1.05	1	2357
10:40:12	44.30	44.50	44.50	+1.05	1	2356
10:39:27	44.35	44.40	44.40	+0.95	1	2355
10:39:14	44.40	44.55	44.40	+0.95	1	2354
10:39:12	44.40	44.50	44.50	+1.05	1	2353
10:38:46	44.45	44.50	44.45	+1.00	10	2352
10:38:13	44.40	44.50	44.40	+0.95	1	2342
10:38:13	44.35	44.40	44.40	+0.95	1	2341
10:38:12	44.35	44.40	44.40	+0.95	1	2340
10:38:05	44.35	44.40	44.35	+0.90	1	2339
10:37:35	44.30	44.35	44.35	+0.90	7	2338
10:37:32	44.25	44.30	44.30	+0.85	8	2331
10:37:24	44.30	44.35	44.30	+0.85	3	2323
10:37:12	44.30	44.35	44.35	+0.90	1	2320
10:37:10	44.30	44.35	44.30	+0.85	2	2319
10:37:04	44.30	44.45	44.30	+0.85	1	2317
10:36:54	44.30	44.50	44.30	+0.85	1	2316
10:36:35	44.40	44.45	44.40	+0.95	1	2315
10:36:33	44.35	44.45	44.35	+0.90	2	2314
10:36:31	44.35	44.45	44.35	+0.90	1	2312
10:36:24	44.40	44.45	44.40	+0.95	2	2311
10:36:16	44.45	44.55	44.45	+1.00	6	2309
10:36:16	44.50	44.55	44.50	+1.05	1	2303
10:36:12	44.45	44.55	44.55	+1.10	1	2302
10:35:12	44.45	44.55	44.55	+1.10	1	2301
10:35:07	44.50	44.60	44.50	+1.05	20	2300
10:34:47	44.55	44.60	44.55	+1.10	1	2280
10:34:12	44.50	44.60	44.60	+1.15	1	2279
10:33:12	44.50	44.60	44.60	+1.15	1	2278
10:33:04	44.50	44.60	44.50	+1.05	1	2277
10:32:27	44.55	44.60	44.55	+1.10	4	2276
10:32:18	44.55	44.60	44.55	+1.10	1	2272
10:32:18	44.55	44.60	44.55	+1.10	1	2271
10:32:12	44.55	44.60	44.60	+1.15	1	2270
10:31:58	44.60	44.65	44.60	+1.15	7	2269
10:31:48	44.60	44.65	44.60	+1.15	2	2262
10:31:15	44.60	44.65	44.65	+1.20	1	2260
10:31:12	44.60	44.65	44.65	+1.20	1	2259
10:30:58	44.55	44.60	44.60	+1.15	10	2258
10:30:24	44.55	44.60	44.60	+1.15	1	2248
10:30:12	44.55	44.60	44.60	+1.15	1	2247
10:29:12	44.50	44.60	44.50	+1.05	1	2246
10:29:12	44.50	44.60	44.60	+1.15	1	2245
10:28:38	44.50	44.55	44.55	+1.10	1	2244
10:28:12	44.50	44.55	44.55	+1.10	1	2243
10:28:11	44.50	44.55	44.55	+1.10	1	2242
10:27:49	44.50	44.55	44.55	+1.10	1	2241
10:27:34	44.50	44.55	44.55	+1.10	2	2240
10:27:34	44.45	44.50	44.50	+1.05	2	2238
10:27:12	44.45	44.55	44.55	+1.10	1	2236
10:27:10	44.45	44.50	44.50	+1.05	1	2235
10:26:57	44.50	44.55	44.50	+1.05	1	2234
10:26:52	44.45	44.55	44.55	+1.10	2	2233
10:26:50	44.50	44.55	44.50	+1.05	2	2231
10:26:12	44.45	44.55	44.55	+1.10	1	2229
10:26:06	44.45	44.55	44.45	+1.00	1	2228
10:25:42	44.45	44.60	44.45	+1.00	1	2227
10:25:42	44.55	44.60	44.55	+1.10	19	2226
10:25:16	44.50	44.55	44.55	+1.10	1	2207
10:25:12	44.50	44.55	44.55	+1.10	1	2206
10:25:07	44.50	44.55	44.55	+1.10	1	2205
10:25:01	44.50	44.55	44.55	+1.10	1	2204
10:24:49	44.55	44.60	44.55	+1.10	1	2203
10:24:12	44.50	44.55	44.55	+1.10	1	2202
10:24:08	44.50	44.55	44.50	+1.05	1	2201
10:24:08	44.50	44.55	44.50	+1.05	14	2200
10:24:08	44.55	44.60	44.55	+1.10	1	2186
10:23:58	44.50	44.55	44.55	+1.10	1	2185
10:23:58	44.55	44.60	44.55	+1.10	1	2184
10:23:51	44.50	44.55	44.55	+1.10	1	2183
10:23:51	44.50	44.55	44.55	+1.10	1	2182
10:23:12	44.50	44.55	44.55	+1.10	1	2181
10:22:45	44.50	44.55	44.50	+1.05	1	2180
10:22:43	44.50	44.55	44.50	+1.05	9	2179
10:22:35	44.55	44.60	44.55	+1.10	4	2170
10:22:12	44.55	44.75	44.75	+1.30	1	2166
10:22:08	44.55	44.75	44.55	+1.10	1	2165
10:22:07	44.55	44.60	44.60	+1.15	2	2164
10:22:07	44.55	44.60	44.60	+1.15	1	2162
10:21:56	44.55	44.60	44.60	+1.15	1	2161
10:21:50	44.55	44.60	44.60	+1.15	1	2160
10:21:42	44.55	44.60	44.55	+1.10	2	2159
10:21:22	44.50	44.65	44.65	+1.20	1	2157
10:21:16	44.55	44.70	44.50	+1.05	26	2156
10:21:16	44.55	44.70	44.55	+1.10	14	2130
10:21:12	44.55	44.70	44.70	+1.25	1	2116
10:21:07	44.60	44.70	44.60	+1.15	1	2115
10:21:02	44.60	44.70	44.60	+1.15	1	2114
10:21:02	44.55	44.70	44.70	+1.25	1	2113
10:21:02	44.55	44.70	44.70	+1.25	1	2112
10:21:02	44.55	44.60	44.60	+1.15	1	2111
10:20:58	44.55	44.60	44.60	+1.15	1	2110
10:20:54	44.60	44.75	44.60	+1.15	1	2109
10:20:50	44.75	44.80	44.60	+1.15	7	2108
10:20:50	44.75	44.80	44.65	+1.20	4	2101
10:20:50	44.75	44.80	44.70	+1.25	5	2097
10:20:50	44.75	44.80	44.75	+1.30	4	2092
10:20:48	44.75	44.80	44.75	+1.30	1	2088
10:20:34	44.75	44.80	44.75	+1.30	5	2087
10:20:12	44.75	44.80	44.80	+1.35	1	2082
10:20:00	44.75	44.80	44.80	+1.35	1	2081
10:19:13	44.80	44.85	44.85	+1.40	1	2080
10:19:13	44.80	44.85	44.85	+1.40	1	2079
10:19:13	44.85	44.90	44.85	+1.40	1	2078
10:19:12	44.85	44.90	44.90	+1.45	1	2077
10:18:30	44.90	44.95	44.90	+1.45	10	2076
10:18:12	44.90	44.95	44.95	+1.50	1	2066
10:18:01	44.85	44.95	44.95	+1.50	1	2065
10:18:01	44.90	44.95	44.90	+1.45	1	2064
10:17:12	44.85	44.95	44.95	+1.50	1	2063
10:17:02	44.90	44.95	44.95	+1.50	1	2062
10:17:02	44.95	45.00	44.95	+1.50	2	2061
10:16:12	44.85	44.95	44.95	+1.50	5	2059
10:16:12	44.80	44.90	44.90	+1.45	14	2054
10:16:12	44.80	44.90	44.90	+1.45	1	2040
10:15:41	44.75	44.80	44.80	+1.35	1	2039
10:15:28	44.70	44.75	44.75	+1.30	1	2038
10:15:12	44.70	44.75	44.75	+1.30	1	2037
10:15:08	44.70	44.75	44.70	+1.25	1	2036
10:15:07	44.75	44.80	44.75	+1.30	1	2035
10:15:00	44.75	44.80	44.75	+1.30	1	2034
10:14:56	44.70	44.75	44.70	+1.25	2	2033
10:14:40	44.70	44.75	44.75	+1.30	2	2031
10:14:12	44.70	44.75	44.75	+1.30	1	2029
10:14:11	44.70	44.75	44.75	+1.30	1	2028
10:13:48	44.70	44.75	44.75	+1.30	1	2027
10:13:45	44.75	44.85	44.75	+1.30	6	2026
10:13:45	44.80	44.85	44.80	+1.35	1	2020
10:13:41	44.75	44.85	44.75	+1.30	3	2019
10:13:37	44.75	44.85	44.75	+1.30	3	2016
10:13:16	44.75	44.85	44.75	+1.30	1	2013
10:13:16	44.80	44.85	44.80	+1.35	1	2012
10:13:12	44.75	44.80	44.80	+1.35	1	2011
10:13:03	44.75	44.80	44.75	+1.30	2	2010
10:13:00	44.75	44.80	44.75	+1.30	2	2008
10:12:47	44.75	44.80	44.75	+1.30	1	2006
10:12:44	44.75	44.80	44.75	+1.30	1	2005
10:12:26	44.80	44.90	44.80	+1.35	4	2004
10:12:25	44.80	44.85	44.85	+1.40	1	2000
10:12:12	44.80	44.85	44.85	+1.40	1	1999
10:12:06	44.85	44.90	44.85	+1.40	1	1998
10:11:50	44.85	44.90	44.85	+1.40	3	1997
10:11:22	44.85	44.90	44.85	+1.40	1	1994
10:11:12	44.85	44.90	44.90	+1.45	1	1993
10:10:12	44.85	44.90	44.90	+1.45	1	1992
10:10:04	44.95	45.00	44.90	+1.45	3	1991
10:10:04	44.95	45.00	44.95	+1.50	1	1988
10:09:12	44.95	45.00	45.00	+1.55	1	1987
10:08:12	44.90	45.00	45.00	+1.55	1	1986
10:07:42	44.95	45.00	44.95	+1.50	1	1985
10:07:12	44.95	45.00	45.00	+1.55	1	1984
10:06:56	45.00	45.05	45.00	+1.55	3	1983
10:06:31	45.05	45.10	45.05	+1.60	5	1980
10:06:21	45.05	45.10	45.05	+1.60	2	1975
10:06:15	45.05	45.10	45.10	+1.65	1	1973
10:06:15	45.05	45.10	45.05	+1.60	20	1972
10:06:12	45.05	45.10	45.10	+1.65	1	1952
10:05:36	45.05	45.10	45.10	+1.65	1	1951
10:05:33	45.05	45.10	45.10	+1.65	4	1950
10:05:21	45.05	45.10	45.10	+1.65	1	1946
10:05:15	45.05	45.10	45.10	+1.65	5	1945
10:05:12	45.05	45.10	45.10	+1.65	1	1940
10:05:07	45.00	45.05	45.05	+1.60	11	1939
10:05:07	44.95	45.00	45.00	+1.55	25	1928
10:05:07	44.95	45.00	45.00	+1.55	7	1903
10:05:07	44.95	45.00	45.00	+1.55	1	1896
10:05:07	44.95	45.00	45.00	+1.55	9	1895
10:05:07	44.95	45.00	45.00	+1.55	4	1886
10:05:07	44.95	45.00	45.00	+1.55	16	1882
10:05:01	44.95	45.00	45.00	+1.55	1	1866
10:04:30	44.90	45.00	45.00	+1.55	1	1865
10:04:13	44.90	45.00	44.90	+1.45	1	1864
10:04:12	44.90	44.95	44.95	+1.50	1	1863
10:03:24	44.90	44.95	44.95	+1.50	1	1862
10:03:12	44.90	44.95	44.95	+1.50	1	1861
10:02:12	44.85	44.95	44.95	+1.50	1	1860
10:01:57	44.85	44.90	44.90	+1.45	1	1859
10:01:57	44.85	44.90	44.85	+1.40	1	1858
10:01:51	44.85	44.90	44.85	+1.40	1	1857
10:01:15	44.95	45.00	44.95	+1.50	1	1856
10:01:14	44.95	45.00	45.00	+1.55	1	1855
10:01:14	44.95	45.00	45.00	+1.55	1	1854
10:01:12	44.95	45.00	45.00	+1.55	1	1853
10:01:04	44.95	45.00	45.00	+1.55	1	1852
10:00:44	44.95	45.00	45.00	+1.55	1	1851
10:00:25	44.90	45.00	45.00	+1.55	33	1850
10:00:25	44.85	44.90	44.90	+1.45	10	1817
10:00:12	44.85	44.95	44.95	+1.50	1	1807
10:00:06	44.95	45.00	44.95	+1.50	1	1806
10:00:06	44.95	45.00	44.95	+1.50	1	1805
10:00:06	44.95	45.00	44.95	+1.50	8	1804
10:00:06	44.95	45.00	44.95	+1.50	1	1796
10:00:03	44.95	45.00	45.00	+1.55	1	1795
10:00:02	44.95	45.00	45.00	+1.55	4	1794
10:00:00	44.95	45.00	45.00	+1.55	1	1790
09:59:23	44.95	45.00	45.00	+1.55	1	1789
09:59:19	44.95	45.00	45.00	+1.55	2	1788
09:59:12	44.95	45.00	45.00	+1.55	1	1786
09:59:12	44.95	45.00	45.00	+1.55	1	1785
09:59:11	44.95	45.00	45.00	+1.55	1	1784
09:59:07	44.95	45.00	45.00	+1.55	2	1783
09:58:25	44.95	45.00	45.00	+1.55	1	1781
09:58:16	44.95	45.00	45.00	+1.55	3	1780
09:58:12	44.95	45.00	45.00	+1.55	1	1777
09:57:59	44.95	45.00	44.95	+1.50	2	1776
09:57:45	44.95	45.00	45.00	+1.55	1	1774
09:57:12	44.90	45.00	45.00	+1.55	1	1773
09:57:01	44.95	45.00	44.95	+1.50	1	1772
09:57:00	44.90	45.00	44.90	+1.45	5	1771
09:56:48	44.90	44.95	44.95	+1.50	9	1766
09:56:44	44.90	44.95	44.90	+1.45	1	1757
09:56:20	44.90	44.95	44.90	+1.45	1	1756
09:56:12	44.90	44.95	44.95	+1.50	1	1755
09:55:59	44.95	45.00	44.95	+1.50	1	1754
09:55:30	44.90	44.95	44.95	+1.50	1	1753
09:55:30	44.95	45.00	44.95	+1.50	1	1752
09:55:12	44.90	44.95	44.95	+1.50	1	1751
09:54:58	44.85	44.90	44.90	+1.45	2	1750
09:54:58	44.85	44.90	44.90	+1.45	1	1748
09:54:58	44.85	44.90	44.90	+1.45	3	1747
09:54:55	44.85	44.95	44.95	+1.50	1	1744
09:54:46	44.85	44.90	44.90	+1.45	1	1743
09:54:36	44.85	44.90	44.90	+1.45	9	1742
09:54:36	44.85	44.90	44.90	+1.45	1	1733
09:54:28	44.90	44.95	44.90	+1.45	3	1732
09:54:12	44.90	44.95	44.95	+1.50	1	1729
09:53:12	44.90	44.95	44.95	+1.50	1	1728
09:53:10	44.95	45.05	44.95	+1.50	9	1727
09:53:10	45.00	45.05	45.00	+1.55	1	1718
09:53:01	45.00	45.05	45.00	+1.55	1	1717
09:52:55	45.00	45.05	45.05	+1.60	1	1716
09:52:52	45.00	45.05	45.00	+1.55	1	1715
09:52:39	44.95	45.05	45.05	+1.60	1	1714
09:52:17	44.95	45.05	45.05	+1.60	1	1713
09:52:14	45.00	45.05	45.00	+1.55	10	1712
09:52:13	45.05	45.10	45.05	+1.60	2	1702
09:52:12	45.05	45.10	45.10	+1.65	1	1700
09:52:07	45.05	45.10	45.05	+1.60	5	1699
09:52:01	45.05	45.10	45.10	+1.65	3	1694
09:51:51	45.05	45.10	45.05	+1.60	1	1691
09:51:48	45.00	45.05	45.05	+1.60	1	1690
09:51:47	45.00	45.05	45.05	+1.60	1	1689
09:51:26	45.00	45.05	45.05	+1.60	1	1688
09:51:12	44.95	45.05	45.05	+1.60	1	1687
09:51:08	44.90	45.05	44.90	+1.45	2	1686
09:51:04	44.90	45.00	45.00	+1.55	17	1684
09:51:04	44.90	45.00	45.00	+1.55	3	1667
09:51:04	44.85	44.95	44.95	+1.50	19	1664
09:51:04	44.85	44.90	44.90	+1.45	1	1645
09:50:39	44.85	44.90	44.90	+1.45	2	1644
09:50:39	44.90	44.95	44.90	+1.45	3	1642
09:50:12	44.90	44.95	44.95	+1.50	1	1639
09:49:12	44.90	44.95	44.95	+1.50	1	1638
09:49:03	44.90	44.95	44.90	+1.45	1	1637
09:49:00	44.90	44.95	44.90	+1.45	1	1636
09:48:15	44.90	44.95	44.90	+1.45	3	1635
09:48:12	44.90	44.95	44.95	+1.50	1	1632
09:47:53	44.85	44.90	44.90	+1.45	1	1631
09:47:51	44.85	44.90	44.90	+1.45	1	1630
09:47:51	44.85	44.90	44.90	+1.45	1	1629
09:47:41	44.85	44.90	44.90	+1.45	8	1628
09:47:23	44.75	44.80	44.80	+1.35	1	1620
09:47:19	44.75	44.85	44.85	+1.40	1	1619
09:47:12	44.75	44.90	44.75	+1.30	1	1618
09:47:12	44.75	44.85	44.85	+1.40	1	1617
09:47:05	44.70	44.80	44.80	+1.35	1	1616
09:47:04	44.70	44.75	44.75	+1.30	1	1615
09:46:51	44.75	44.85	44.75	+1.30	1	1614
09:46:51	44.75	44.85	44.75	+1.30	5	1613
09:46:17	44.75	44.80	44.80	+1.35	1	1608
09:46:17	44.80	44.85	44.80	+1.35	1	1607
09:46:15	44.80	44.85	44.85	+1.40	1	1606
09:46:12	44.80	44.85	44.85	+1.40	1	1605
09:46:11	44.80	44.85	44.80	+1.35	1	1604
09:46:10	44.80	44.85	44.80	+1.35	1	1603
09:45:30	44.80	44.85	44.85	+1.40	1	1602
09:45:12	44.80	44.85	44.85	+1.40	1	1601
09:45:10	44.80	44.85	44.85	+1.40	1	1600
09:45:08	44.85	44.90	44.85	+1.40	9	1599
09:45:05	44.85	44.90	44.85	+1.40	2	1590
09:44:12	44.80	44.85	44.85	+1.40	1	1588
09:43:46	44.80	44.85	44.80	+1.35	1	1587
09:43:38	44.80	44.85	44.85	+1.40	1	1586
09:43:35	44.80	44.85	44.80	+1.35	1	1585
09:43:12	44.80	44.90	44.90	+1.45	1	1584
09:42:26	44.85	44.95	44.85	+1.40	1	1583
09:42:26	44.85	44.95	44.85	+1.40	1	1582
09:42:12	44.85	44.95	44.95	+1.50	1	1581
09:42:08	44.90	44.95	44.90	+1.45	1	1580
09:41:54	44.90	44.95	44.90	+1.45	1	1579
09:41:28	44.95	45.00	44.95	+1.50	1	1578
09:41:23	45.00	45.05	45.00	+1.55	7	1577
09:41:12	45.00	45.05	45.05	+1.60	1	1570
09:40:12	45.00	45.10	45.10	+1.65	1	1569
09:40:01	45.05	45.10	45.05	+1.60	1	1568
09:39:51	45.05	45.10	45.05	+1.60	1	1567
09:39:51	45.10	45.15	45.10	+1.65	7	1566
09:39:44	45.10	45.15	45.15	+1.70	1	1559
09:39:39	45.10	45.15	45.15	+1.70	1	1558
09:39:12	45.10	45.15	45.15	+1.70	1	1557
09:39:06	45.10	45.15	45.10	+1.65	1	1556
09:38:59	45.10	45.15	45.15	+1.70	1	1555
09:38:53	45.10	45.15	45.15	+1.70	3	1554
09:38:52	45.10	45.15	45.10	+1.65	1	1551
09:38:50	45.10	45.15	45.15	+1.70	1	1550
09:38:35	45.10	45.15	45.15	+1.70	1	1549
09:38:28	45.05	45.10	45.10	+1.65	1	1548
09:38:14	45.05	45.10	45.10	+1.65	6	1547
09:38:14	45.05	45.10	45.10	+1.65	2	1541
09:38:14	45.05	45.10	45.10	+1.65	2	1539
09:38:14	45.05	45.10	45.10	+1.65	2	1537
09:38:14	45.00	45.05	45.05	+1.60	2	1535
09:38:12	45.00	45.05	45.05	+1.60	1	1533
09:38:12	45.00	45.05	45.00	+1.55	1	1532
09:38:08	45.00	45.05	45.00	+1.55	6	1531
09:37:52	45.05	45.10	45.05	+1.60	1	1525
09:37:46	45.05	45.10	45.05	+1.60	1	1524
09:37:41	45.05	45.10	45.05	+1.60	1	1523
09:37:37	45.05	45.10	45.05	+1.60	2	1522
09:37:29	45.00	45.05	45.05	+1.60	1	1520
09:37:19	45.05	45.10	45.05	+1.60	11	1519
09:37:12	45.05	45.10	45.10	+1.65	1	1508
09:37:04	45.05	45.10	45.10	+1.65	1	1507
09:36:47	45.05	45.10	45.10	+1.65	1	1506
09:36:46	45.05	45.10	45.10	+1.65	2	1505
09:36:29	45.05	45.10	45.10	+1.65	1	1503
09:36:15	45.05	45.10	45.10	+1.65	1	1502
09:36:12	45.05	45.10	45.10	+1.65	1	1501
09:35:30	45.05	45.10	45.10	+1.65	1	1500
09:35:30	45.05	45.10	45.10	+1.65	1	1499
09:35:24	45.05	45.10	45.10	+1.65	5	1498
09:35:12	45.05	45.10	45.10	+1.65	1	1493
09:35:09	45.05	45.10	45.10	+1.65	1	1492
09:35:06	45.05	45.10	45.05	+1.60	1	1491
09:35:05	45.05	45.10	45.05	+1.60	1	1490
09:35:03	45.05	45.10	45.05	+1.60	1	1489
09:35:00	45.05	45.10	45.10	+1.65	1	1488
09:34:59	44.90	45.05	45.05	+1.60	14	1487
09:34:51	44.90	45.00	45.00	+1.55	7	1473
09:34:48	44.90	45.00	45.00	+1.55	1	1466
09:34:48	44.90	45.00	45.00	+1.55	1	1465
09:34:48	44.90	45.00	45.00	+1.55	1	1464
09:34:48	44.90	45.00	45.00	+1.55	3	1463
09:34:48	44.90	44.95	44.95	+1.50	1	1460
09:34:23	44.80	44.95	44.95	+1.50	2	1459
09:34:23	44.80	44.90	44.90	+1.45	6	1457
09:34:22	44.85	44.90	44.85	+1.40	1	1451
09:34:21	44.85	44.90	44.85	+1.40	2	1450
09:34:19	44.85	44.90	44.85	+1.40	1	1448
09:34:12	44.85	44.90	44.90	+1.45	1	1447
09:33:42	44.85	44.95	44.85	+1.40	1	1446
09:33:36	44.85	45.00	44.85	+1.40	1	1445
09:33:35	44.90	45.00	44.90	+1.45	3	1444
09:33:20	44.95	45.00	44.95	+1.50	1	1441
09:33:12	44.90	45.00	45.00	+1.55	1	1440
09:32:48	44.90	44.95	45.00	+1.55	4	1439
09:32:48	44.90	44.95	44.95	+1.50	1	1435
09:32:47	44.95	45.00	44.95	+1.50	1	1434
09:32:47	44.95	45.00	44.95	+1.50	1	1433
09:32:21	45.00	45.05	45.00	+1.55	1	1432
09:32:18	44.95	45.00	45.00	+1.55	3	1431
09:32:18	44.95	45.00	45.00	+1.55	1	1428
09:32:12	44.95	45.00	45.00	+1.55	1	1427
09:31:45	44.90	45.00	44.90	+1.45	1	1426
09:31:44	44.90	44.95	45.00	+1.55	6	1425
09:31:44	44.90	44.95	44.95	+1.50	6	1419
09:31:28	44.95	45.00	44.95	+1.50	1	1413
09:31:28	44.95	45.00	44.95	+1.50	1	1412
09:31:28	44.95	45.00	44.95	+1.50	6	1411
09:31:28	44.95	45.00	44.95	+1.50	1	1405
09:31:26	44.95	45.00	44.95	+1.50	3	1404
09:31:12	44.95	45.00	45.00	+1.55	1	1401
09:30:50	44.95	45.00	45.00	+1.55	1	1400
09:30:37	44.95	45.00	45.00	+1.55	2	1399
09:30:36	45.00	45.05	45.00	+1.55	1	1397
09:30:36	45.00	45.05	45.00	+1.55	3	1396
09:30:28	45.00	45.05	45.05	+1.60	1	1393
09:30:24	45.00	45.05	45.05	+1.60	2	1392
09:30:22	45.00	45.05	45.05	+1.60	3	1390
09:30:22	45.05	45.10	45.05	+1.60	1	1387
09:30:20	45.05	45.10	45.10	+1.65	1	1386
09:30:20	45.05	45.10	45.05	+1.60	1	1385
09:30:20	45.05	45.10	45.05	+1.60	2	1384
09:30:20	45.05	45.10	45.05	+1.60	6	1382
09:30:12	45.05	45.10	45.05	+1.60	1	1376
09:30:12	45.05	45.10	45.10	+1.65	1	1375
09:30:08	45.05	45.10	45.05	+1.60	1	1374
09:30:02	45.05	45.10	45.10	+1.65	1	1373
09:29:55	45.05	45.10	45.05	+1.60	4	1372
09:29:42	45.05	45.10	45.05	+1.60	1	1368
09:29:39	45.05	45.10	45.05	+1.60	1	1367
09:29:36	45.05	45.10	45.05	+1.60	1	1366
09:29:12	45.00	45.05	45.05	+1.60	7	1365
09:29:12	45.00	45.05	45.05	+1.60	1	1358
09:29:08	44.95	45.00	45.00	+1.55	8	1357
09:29:02	44.95	45.00	44.95	+1.50	3	1349
09:28:50	44.95	45.00	44.95	+1.50	2	1346
09:28:45	44.90	44.95	44.95	+1.50	5	1344
09:28:43	44.90	44.95	44.95	+1.50	1	1339
09:28:37	44.90	44.95	44.90	+1.45	1	1338
09:28:31	44.90	44.95	44.90	+1.45	1	1337
09:28:21	44.85	44.90	44.90	+1.45	1	1336
09:28:12	44.85	44.90	44.90	+1.45	1	1335
09:27:46	44.75	44.85	44.85	+1.40	1	1334
09:27:42	44.75	44.80	44.85	+1.40	9	1333
09:27:42	44.75	44.80	44.80	+1.35	1	1324
09:27:12	44.65	44.85	44.85	+1.40	1	1323
09:27:01	44.65	44.70	44.70	+1.25	1	1322
09:27:01	44.70	44.85	44.70	+1.25	4	1321
09:26:52	44.70	44.90	44.70	+1.25	3	1317
09:26:49	44.70	44.90	44.70	+1.25	3	1314
09:26:44	44.70	44.95	44.70	+1.25	1	1311
09:26:37	44.80	44.95	44.80	+1.35	1	1310
09:26:34	44.85	44.95	44.85	+1.40	1	1309
09:26:34	44.90	45.00	44.90	+1.45	19	1308
09:26:32	44.90	44.95	44.95	+1.50	1	1289
09:26:28	44.90	44.95	44.95	+1.50	1	1288
09:26:14	44.90	45.00	45.00	+1.55	2	1287
09:26:12	45.00	45.10	45.00	+1.55	3	1285
09:26:12	45.00	45.10	45.10	+1.65	1	1282
09:26:11	45.00	45.05	45.05	+1.60	5	1281
09:25:53	45.00	45.05	45.05	+1.60	2	1276
09:25:49	45.00	45.05	45.05	+1.60	1	1274
09:25:47	45.05	45.10	45.05	+1.60	1	1273
09:25:46	45.05	45.10	45.05	+1.60	2	1272
09:25:39	45.05	45.10	45.05	+1.60	1	1270
09:25:37	45.05	45.10	45.10	+1.65	1	1269
09:25:37	45.00	45.10	45.10	+1.65	5	1268
09:25:30	45.00	45.05	45.05	+1.60	13	1263
09:25:30	45.00	45.05	45.05	+1.60	1	1250
09:25:14	44.95	45.00	45.00	+1.55	2	1249
09:25:13	44.90	45.00	45.00	+1.55	1	1247
09:25:13	44.90	44.95	44.95	+1.50	1	1246
09:25:13	44.90	44.95	44.95	+1.50	8	1245
09:25:13	44.90	44.95	44.95	+1.50	2	1237
09:25:12	44.90	44.95	44.95	+1.50	1	1235
09:25:02	44.90	44.95	44.90	+1.45	1	1234
09:25:01	44.90	44.95	44.95	+1.50	1	1233
09:24:58	44.90	44.95	44.95	+1.50	1	1232
09:24:51	44.90	44.95	44.95	+1.50	3	1231
09:24:50	44.95	45.00	44.95	+1.50	5	1228
09:24:50	44.95	45.00	44.95	+1.50	2	1223
09:24:38	44.90	45.00	44.90	+1.45	3	1221
09:24:30	44.95	45.05	44.90	+1.45	3	1218
09:24:30	44.95	45.05	44.95	+1.50	2	1215
09:24:24	44.90	45.05	44.90	+1.45	1	1213
09:24:24	44.90	45.00	45.00	+1.55	23	1212
09:24:24	44.90	45.00	45.00	+1.55	2	1189
09:24:24	44.90	45.00	45.00	+1.55	7	1187
09:24:22	44.85	44.95	44.95	+1.50	5	1180
09:24:22	44.80	44.95	44.95	+1.50	2	1175
09:24:22	44.80	44.90	44.90	+1.45	5	1173
09:24:21	44.80	44.90	44.80	+1.35	1	1168
09:24:16	44.80	44.85	44.85	+1.40	14	1167
09:24:16	44.80	44.85	44.85	+1.40	1	1153
09:24:12	44.80	44.85	44.85	+1.40	1	1152
09:24:05	44.70	44.80	44.80	+1.35	4	1151
09:23:50	44.85	44.90	44.85	+1.40	2	1147
09:23:38	44.70	44.80	44.85	+1.40	6	1145
09:23:38	44.70	44.80	44.80	+1.35	2	1139
09:23:34	44.75	44.80	44.75	+1.30	1	1137
09:23:25	44.75	44.80	44.75	+1.30	1	1136
09:23:25	44.80	44.85	44.80	+1.35	13	1135
09:23:23	44.85	44.90	44.85	+1.40	1	1122
09:23:12	44.85	44.90	44.90	+1.45	1	1121
09:23:08	44.85	44.90	44.85	+1.40	1	1120
09:22:43	44.90	44.95	44.90	+1.45	5	1119
09:22:40	44.90	44.95	44.90	+1.45	1	1114
09:22:35	44.90	44.95	44.90	+1.45	5	1113
09:22:34	44.90	44.95	44.90	+1.45	1	1108
09:22:34	44.95	45.00	44.95	+1.50	2	1107
09:22:18	44.90	44.95	45.00	+1.55	1	1105
09:22:18	44.90	44.95	44.95	+1.50	2	1104
09:22:12	44.80	45.00	45.00	+1.55	1	1102
09:22:05	44.75	44.95	44.95	+1.50	1	1101
09:22:02	44.75	44.80	44.80	+1.35	2	1100
09:22:01	44.75	44.85	44.85	+1.40	1	1098
09:21:52	44.75	44.80	44.80	+1.35	1	1097
09:21:52	44.75	44.85	44.85	+1.40	1	1096
09:21:52	44.75	44.80	44.80	+1.35	1	1095
09:21:48	44.75	44.80	44.80	+1.35	1	1094
09:21:46	44.70	44.85	44.70	+1.25	1	1093
09:21:43	44.70	44.80	44.80	+1.35	1	1092
09:21:42	44.80	44.90	44.80	+1.35	1	1091
09:21:39	44.80	44.90	44.80	+1.35	1	1090
09:21:20	44.80	44.85	44.85	+1.40	1	1089
09:21:19	44.85	44.90	44.85	+1.40	1	1088
09:21:18	44.85	44.95	44.85	+1.40	3	1087
09:21:12	44.85	44.95	44.85	+1.40	1	1084
09:21:12	44.85	44.90	44.90	+1.45	1	1083
09:21:09	44.90	44.95	44.90	+1.45	3	1082
09:21:09	44.90	44.95	44.90	+1.45	2	1079
09:20:51	44.90	44.95	44.95	+1.50	1	1077
09:20:51	44.90	45.00	44.90	+1.45	1	1076
09:20:39	44.90	45.00	45.00	+1.55	1	1075
09:20:35	44.90	45.00	45.00	+1.55	2	1074
09:20:35	44.90	45.00	45.00	+1.55	5	1072
09:20:31	45.00	45.05	45.00	+1.55	1	1067
09:20:31	45.00	45.05	45.00	+1.55	1	1066
09:20:26	45.00	45.10	45.00	+1.55	1	1065
09:20:25	45.00	45.05	45.00	+1.55	1	1064
09:20:23	45.00	45.05	45.00	+1.55	1	1063
09:20:12	45.00	45.10	45.10	+1.65	1	1062
09:20:06	44.90	45.05	45.05	+1.60	3	1061
09:20:02	44.90	45.00	45.00	+1.55	1	1058
09:20:02	44.90	45.00	45.00	+1.55	1	1057
09:20:02	44.90	45.00	45.00	+1.55	1	1056
09:20:01	44.90	45.00	45.00	+1.55	1	1055
09:19:59	44.85	44.90	45.00	+1.55	22	1054
09:19:59	44.85	44.90	44.95	+1.50	4	1032
09:19:59	44.85	44.90	44.90	+1.45	4	1028
09:19:28	44.90	45.00	44.90	+1.45	2	1024
09:19:27	44.90	44.95	44.95	+1.50	1	1022
09:19:20	44.90	45.00	45.00	+1.55	1	1021
09:19:13	44.90	44.95	44.95	+1.50	1	1020
09:19:12	44.90	44.95	44.95	+1.50	1	1019
09:19:12	44.90	44.95	44.95	+1.50	1	1018
09:19:09	44.90	45.00	45.00	+1.55	2	1017
09:19:05	44.90	45.00	44.90	+1.45	2	1015
09:19:04	44.85	44.95	44.95	+1.50	14	1013
09:19:04	44.85	44.90	44.90	+1.45	1	999
09:18:57	44.90	44.95	44.90	+1.45	1	998
09:18:56	44.90	44.95	44.90	+1.45	1	997
09:18:51	44.90	44.95	44.90	+1.45	2	996
09:18:48	44.90	44.95	44.90	+1.45	2	994
09:18:46	44.90	44.95	44.90	+1.45	1	992
09:18:38	44.90	44.95	44.90	+1.45	1	991
09:18:32	44.90	44.95	44.90	+1.45	3	990
09:18:31	44.90	44.95	44.90	+1.45	1	987
09:18:27	44.90	44.95	44.90	+1.45	1	986
09:18:23	44.90	44.95	44.90	+1.45	1	985
09:18:14	44.85	44.90	44.90	+1.45	6	984
09:18:14	44.85	44.90	44.90	+1.45	2	978
09:18:14	44.65	44.85	44.85	+1.40	4	976
09:18:14	44.65	44.85	44.65	+1.20	2	972
09:18:12	44.65	44.80	44.80	+1.35	6	970
09:18:12	44.65	44.80	44.80	+1.35	1	964
09:18:09	44.60	44.70	44.70	+1.25	1	963
09:18:08	44.65	44.80	44.65	+1.20	1	962
09:18:04	44.65	44.80	44.65	+1.20	1	961
09:18:03	44.65	44.80	44.65	+1.20	2	960
09:17:56	44.65	44.80	44.65	+1.20	1	958
09:17:50	44.65	44.80	44.65	+1.20	1	957
09:17:44	44.65	44.80	44.65	+1.20	1	956
09:17:41	44.65	44.80	44.65	+1.20	1	955
09:17:41	44.65	44.80	44.65	+1.20	3	954
09:17:36	44.65	44.80	44.65	+1.20	1	951
09:17:23	44.65	44.80	44.60	+1.15	2	950
09:17:23	44.65	44.80	44.65	+1.20	1	948
09:17:17	44.60	44.80	44.80	+1.35	1	947
09:17:12	44.60	44.80	44.80	+1.35	1	946
09:17:08	44.60	44.70	44.70	+1.25	1	945
09:17:05	44.60	44.80	44.80	+1.35	2	944
09:17:01	44.60	44.75	44.75	+1.30	5	942
09:17:00	44.60	44.70	44.70	+1.25	1	937
09:16:44	44.60	44.75	44.75	+1.30	2	936
09:16:44	44.60	44.75	44.75	+1.30	1	934
09:16:32	44.60	44.75	44.75	+1.30	1	933
09:16:29	44.60	44.75	44.80	+1.35	3	932
09:16:29	44.60	44.75	44.75	+1.30	3	929
09:16:28	44.55	44.65	44.65	+1.20	1	926
09:16:25	44.65	44.80	44.60	+1.15	1	925
09:16:25	44.65	44.80	44.65	+1.20	1	924
09:16:24	44.60	44.65	44.65	+1.20	1	923
09:16:24	44.65	44.80	44.65	+1.20	1	922
09:16:23	44.60	44.80	44.60	+1.15	1	921
09:16:23	44.60	44.75	44.75	+1.30	5	920
09:16:23	44.60	44.70	44.70	+1.25	3	915
09:16:23	44.55	44.60	44.60	+1.15	1	912
09:16:23	44.55	44.65	44.65	+1.20	2	911
09:16:16	44.60	44.75	44.60	+1.15	1	909
09:16:15	44.60	44.70	44.70	+1.25	6	908
09:16:15	44.55	44.60	44.60	+1.15	1	902
09:16:12	44.45	44.65	44.65	+1.20	4	901
09:16:12	44.45	44.65	44.65	+1.20	1	897
09:16:12	44.60	44.65	44.60	+1.15	3	896
09:16:12	44.60	44.65	44.60	+1.15	2	893
09:16:10	44.60	44.65	44.60	+1.15	1	891
09:16:09	44.60	44.65	44.60	+1.15	1	890
09:16:05	44.60	44.65	44.60	+1.15	1	889
09:16:03	44.60	44.65	44.60	+1.15	1	888
09:16:03	44.60	44.65	44.65	+1.20	1	887
09:16:01	44.65	44.75	44.65	+1.20	1	886
09:16:01	44.65	44.75	44.75	+1.30	1	885
09:15:58	44.60	44.75	44.75	+1.30	1	884
09:15:55	44.70	44.80	44.70	+1.25	1	883
09:15:52	44.75	44.80	44.75	+1.30	11	882
09:15:50	44.80	44.85	44.80	+1.35	9	871
09:15:50	44.80	44.85	44.85	+1.40	1	862
09:15:44	44.85	45.00	44.85	+1.40	1	861
09:15:40	44.90	45.00	44.85	+1.40	1	860
09:15:40	44.90	45.00	44.90	+1.45	4	859
09:15:39	44.90	44.95	44.95	+1.50	3	855
09:15:39	44.90	44.95	44.95	+1.50	3	852
09:15:38	44.85	44.95	44.95	+1.50	5	849
09:15:38	44.85	44.90	44.90	+1.45	1	844
09:15:38	44.85	44.90	44.90	+1.45	5	843
09:15:31	44.75	44.80	44.80	+1.35	1	838
09:15:31	44.85	44.90	44.85	+1.40	4	837
09:15:30	44.85	44.90	44.90	+1.45	3	833
09:15:29	44.85	44.90	44.85	+1.40	1	830
09:15:14	44.95	45.00	44.95	+1.50	1	829
09:15:12	44.85	45.00	45.00	+1.55	1	828
09:15:11	44.95	45.00	44.95	+1.50	1	827
09:15:10	44.85	45.00	45.00	+1.55	1	826
09:15:09	44.95	45.00	44.95	+1.50	1	825
09:15:08	44.85	44.95	44.95	+1.50	1	824
09:15:07	44.85	45.00	45.00	+1.55	2	823
09:15:07	44.95	45.00	44.95	+1.50	1	821
09:15:06	44.95	45.00	45.00	+1.55	1	820
09:15:05	44.95	45.00	45.00	+1.55	2	819
09:15:04	44.95	45.00	45.00	+1.55	1	817
09:15:02	44.75	44.95	44.95	+1.50	4	816
09:15:02	44.75	44.80	44.80	+1.35	1	812
09:15:02	44.85	44.95	44.80	+1.35	1	811
09:15:02	44.85	44.95	44.85	+1.40	3	810
09:15:01	44.85	44.95	44.95	+1.50	1	807
09:15:01	44.80	44.90	44.90	+1.45	1	806
09:15:01	44.80	44.90	44.90	+1.45	1	805
09:15:01	44.80	44.90	44.90	+1.45	4	804
09:15:00	44.70	44.85	44.85	+1.40	2	800
09:15:00	44.70	44.85	44.85	+1.40	5	798
09:15:00	44.70	44.80	44.80	+1.35	37	793
09:14:59	44.70	44.80	44.80	+1.35	14	756
09:14:56	44.65	44.70	44.70	+1.25	1	742
09:14:54	44.65	44.80	44.80	+1.35	4	741
09:14:54	44.60	44.75	44.75	+1.30	1	737
09:14:54	44.60	44.70	44.70	+1.25	75	736
09:14:54	44.55	44.60	44.60	+1.15	1	661
09:14:52	44.50	44.60	44.60	+1.15	3	660
09:14:52	44.60	44.70	44.60	+1.15	2	657
09:14:51	44.50	44.65	44.70	+1.25	9	655
09:14:51	44.50	44.65	44.65	+1.20	6	646
09:14:49	44.55	44.65	44.55	+1.10	5	640
09:14:48	44.55	44.60	44.60	+1.15	1	635
09:14:42	44.50	44.60	44.65	+1.20	1	634
09:14:42	44.50	44.60	44.60	+1.15	4	633
09:14:38	44.50	44.55	44.55	+1.10	1	629
09:14:37	44.65	44.70	44.65	+1.20	1	628
09:14:37	44.65	44.70	44.65	+1.20	3	627
09:14:37	44.50	44.55	44.65	+1.20	10	624
09:14:37	44.50	44.55	44.60	+1.15	5	614
09:14:37	44.50	44.55	44.55	+1.10	1	609
09:14:34	44.35	44.60	44.60	+1.15	1	608
09:14:32	44.35	44.55	44.55	+1.10	4	607
09:14:30	44.35	44.60	44.60	+1.15	1	603
09:14:29	44.35	44.40	44.40	+0.95	4	602
09:14:29	44.35	44.40	44.40	+0.95	1	598
09:14:29	44.45	44.70	44.40	+0.95	2	597
09:14:29	44.45	44.70	44.45	+1.00	3	595
09:14:29	44.45	44.60	44.60	+1.15	1	592
09:14:27	44.40	44.60	44.70	+1.25	3	591
09:14:27	44.40	44.60	44.60	+1.15	47	588
09:14:24	44.35	44.60	44.60	+1.15	4	541
09:14:23	44.30	44.40	44.60	+1.15	26	537
09:14:23	44.30	44.40	44.55	+1.10	3	511
09:14:23	44.30	44.40	44.50	+1.05	7	508
09:14:23	44.30	44.40	44.40	+0.95	14	501
09:14:20	44.40	44.50	44.40	+0.95	6	487
09:14:12	44.40	44.50	44.50	+1.05	1	481
09:14:08	44.40	44.50	44.40	+0.95	2	480
09:13:59	44.40	44.50	44.40	+0.95	1	478
09:13:59	44.45	44.50	44.45	+1.00	1	477
09:13:59	44.45	44.50	44.45	+1.00	1	476
09:13:52	44.30	44.40	44.45	+1.00	2	475
09:13:52	44.30	44.40	44.40	+0.95	1	473
09:13:51	44.30	44.35	44.35	+0.90	10	472
09:13:48	44.30	44.40	44.30	+0.85	1	462
09:13:48	44.25	44.35	44.40	+0.95	2	461
09:13:48	44.25	44.35	44.35	+0.90	1	459
09:13:44	44.25	44.30	44.30	+0.85	5	458
09:13:38	44.05	44.25	44.25	+0.80	1	453
09:13:38	44.05	44.25	44.25	+0.80	1	452
09:13:38	44.05	44.20	44.20	+0.75	33	451
09:13:38	44.00	44.20	44.20	+0.75	3	418
09:13:31	43.90	44.15	44.15	+0.70	1	415
09:13:31	43.90	44.10	44.10	+0.65	11	414
09:13:31	43.90	44.10	44.10	+0.65	2	403
09:13:31	43.90	44.10	44.10	+0.65	1	401
09:13:31	43.90	44.10	44.10	+0.65	70	400
09:13:31	43.90	44.10	44.10	+0.65	2	330
09:13:31	43.90	44.00	44.00	+0.55	1	328
09:13:30	43.80	44.05	44.05	+0.60	2	327
09:13:30	43.80	44.00	44.00	+0.55	1	325
09:13:20	43.75	44.00	44.00	+0.55	6	324
09:13:20	43.95	44.00	43.95	+0.50	1	318
09:13:19	43.75	44.00	44.00	+0.55	1	317
09:13:12	43.75	43.95	43.95	+0.50	3	316
09:13:12	43.75	43.95	43.95	+0.50	1	313
09:13:10	43.75	43.90	43.90	+0.45	2	312
09:13:09	43.70	43.80	43.90	+0.45	1	310
09:13:09	43.70	43.80	43.85	+0.40	3	309
09:13:09	43.70	43.80	43.80	+0.35	2	306
09:12:32	43.80	43.85	43.80	+0.35	1	304
09:12:26	43.70	43.85	43.70	+0.25	2	303
09:12:19	43.70	43.85	43.85	+0.40	2	301
09:12:12	43.70	43.85	43.85	+0.40	1	299
09:11:51	43.70	43.80	43.80	+0.35	4	298
09:11:51	43.65	43.75	43.75	+0.30	3	294
09:11:51	43.65	43.70	43.70	+0.25	3	291
09:11:12	43.65	43.75	43.75	+0.30	1	288
09:10:56	43.65	43.75	43.75	+0.30	1	287
09:10:28	43.70	43.75	43.75	+0.30	1	286
09:10:27	43.70	43.75	43.75	+0.30	1	285
09:10:23	43.70	43.75	43.75	+0.30	1	284
09:10:20	43.70	43.75	43.75	+0.30	2	283
09:10:12	43.70	43.75	43.75	+0.30	1	281
09:10:00	43.65	43.70	43.70	+0.25	1	280
09:09:33	43.65	43.70	43.70	+0.25	1	279
09:09:17	43.70	43.75	43.70	+0.25	8	278
09:09:12	43.65	43.75	43.75	+0.30	1	270
09:08:12	43.55	43.70	43.70	+0.25	1	269
09:08:05	43.55	43.60	43.60	+0.15	1	268
09:08:00	43.65	43.75	43.65	+0.20	1	267
09:07:35	43.70	43.80	43.65	+0.20	2	266
09:07:35	43.70	43.80	43.70	+0.25	1	264
09:07:28	43.65	43.75	43.80	+0.35	3	263
09:07:28	43.65	43.75	43.75	+0.30	2	260
09:07:13	43.55	43.65	43.65	+0.20	15	258
09:07:13	43.55	43.65	43.55	+0.10	1	243
09:07:12	43.55	43.60	43.60	+0.15	1	242
09:06:58	43.60	43.65	43.60	+0.15	5	241
09:06:58	43.60	43.65	43.60	+0.15	2	236
09:06:58	43.60	43.65	43.60	+0.15	5	234
09:06:43	43.65	43.70	43.65	+0.20	5	229
09:06:43	43.70	43.75	43.70	+0.25	4	224
09:06:12	43.70	43.80	43.80	+0.35	1	220
09:06:10	43.75	43.80	43.75	+0.30	5	219
09:05:12	43.65	43.80	43.80	+0.35	1	214
09:04:17	43.70	43.80	43.70	+0.25	1	213
09:04:17	43.70	43.80	43.70	+0.25	2	212
09:04:16	43.65	43.80	43.65	+0.20	1	210
09:04:16	43.65	43.80	43.65	+0.20	2	209
09:04:16	43.70	43.85	43.70	+0.25	15	207
09:04:16	43.75	43.85	43.75	+0.30	3	192
09:04:12	43.70	43.80	43.80	+0.35	1	189
09:03:49	43.75	43.80	43.75	+0.30	2	188
09:03:45	43.75	43.85	43.75	+0.30	4	186
09:03:45	43.75	43.80	43.80	+0.35	2	182
09:03:34	43.70	43.75	43.75	+0.30	1	180
09:03:29	43.65	43.75	43.75	+0.30	2	179
09:03:28	43.65	43.75	43.75	+0.30	1	177
09:03:25	43.70	43.75	43.65	+0.20	1	176
09:03:25	43.70	43.75	43.70	+0.25	1	175
09:03:12	43.65	43.75	43.75	+0.30	1	174
09:03:05	43.65	43.75	43.75	+0.30	1	173
09:02:46	43.75	43.85	43.75	+0.30	3	172
09:02:46	43.80	43.90	43.80	+0.35	3	169
09:02:37	43.75	43.80	43.80	+0.35	1	166
09:02:31	43.75	43.80	43.80	+0.35	1	165
09:02:17	43.75	43.90	43.90	+0.45	1	164
09:02:16	43.75	43.90	43.90	+0.45	1	163
09:02:16	43.90	43.95	43.90	+0.45	1	162
09:02:16	43.90	43.95	43.90	+0.45	2	161
09:02:15	43.85	43.95	43.85	+0.40	1	159
09:02:15	43.90	44.00	43.90	+0.45	3	158
09:02:12	43.90	44.00	44.00	+0.55	1	155
09:02:02	43.95	44.00	44.00	+0.55	1	154
09:02:01	43.90	43.95	43.95	+0.50	1	153
09:02:01	43.90	43.95	43.95	+0.50	1	152
09:01:57	43.80	43.90	43.90	+0.45	1	151
09:01:57	43.80	43.90	43.90	+0.45	2	150
09:01:57	43.75	43.85	43.85	+0.40	11	148
09:01:49	43.60	43.75	43.75	+0.30	8	137
09:01:33	43.60	43.70	43.70	+0.25	1	129
09:01:28	43.70	43.75	43.70	+0.25	1	128
09:01:27	43.70	43.75	43.70	+0.25	1	127
09:01:22	43.60	43.70	43.70	+0.25	1	126
09:01:12	43.60	43.70	43.70	+0.25	1	125
09:00:45	43.65	43.80	43.65	+0.20	3	124
09:00:45	43.70	43.80	43.70	+0.25	1	121
09:00:43	43.70	43.85	43.70	+0.25	2	120
09:00:32	43.70	43.90	43.70	+0.25	1	118
09:00:32	43.75	43.90	43.75	+0.30	1	117
09:00:31	43.80	43.95	43.80	+0.35	6	116
09:00:30	43.70	43.85	43.85	+0.40	1	110
09:00:28	43.70	43.80	43.80	+0.35	1	109
09:00:27	43.70	43.80	43.80	+0.35	1	108
09:00:25	43.50	43.85	43.85	+0.40	2	107
09:00:17	43.30	43.45	43.45	0	2	105
09:00:17	43.25	43.40	43.40	-0.05	1	103
09:00:12	43.25	43.40	43.40	-0.05	1	102
09:00:12	43.20	43.25	43.25	-0.20	37	101
09:00:12	--	--	43.25	-0.20	64	64

　

其他人也逛...

青森農協青連希望蘋果汁 (1Lx6入)

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

SAMSUNG Galaxy S24 Ultra (12G/256G)

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

Apple iPhone 16 Pro (512G)

【原萃冷萃】寶特瓶450ml (24入/箱)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

來復易成人褲型紙尿褲箱購(防漏復健褲/輕薄活力褲)

vivo V30 5G (12G/256G)

Apple iPhone 16 Pro (256G)

MyCard 5000點虛擬點數卡

PChome 購物儲值1,000元

經發會顧問高一誠任金研院長擬...

台股本週回檔811點上市公司總...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【盤後焦點】台股小漲27點鴻海...
‧工研院：台灣半導體第4季產值估...
‧力銘淨值低於股本1/2 遭列變更...

加密貨幣

比特幣BTC	91156.72	581.84	0.64%
以太幣ETH	3079.11	-113.41	-3.55%
瑞波幣XRP	0.891025	0.20	29.08%
比特幣現金BCH	430.39	-8.88	-2.02%
萊特幣LTC	83.60	8.15	10.81%
卡達幣ADA	0.673361	0.09	16.34%
波場幣TRX	0.187933	0.01	6.11%
恆星幣XLM	0.139001	0.01	11.81%

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。