最新川普2.0貿易戰風雨欲來專家：台灣應4面向思考因應熱門中油：配合春節期間穩定物價 2月桶裝瓦斯凍漲

更新報價

昆　盈 (2365) 電腦/周邊設備上市

43.80 ▲+0.80 +1.86% 1.86億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	4,286	43.75	46	43.80	59	43.55	43.90	43.20	43.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	43.75	43.80	43.80	+0.80	27	4286
13:30:00	43.75	43.80	43.80	+0.80	495	4259
13:24:53	43.70	43.80	43.70	+0.70	8	3764
13:24:53	43.70	43.80	43.70	+0.70	1	3756
13:24:53	43.75	43.80	43.70	+0.70	16	3755
13:24:53	43.75	43.80	43.75	+0.75	4	3739
13:24:51	43.75	43.80	43.70	+0.70	2	3735
13:24:51	43.75	43.80	43.75	+0.75	1	3733
13:24:45	43.70	43.75	43.75	+0.75	1	3732
13:24:30	43.70	43.80	43.70	+0.70	1	3731
13:24:26	43.70	43.80	43.80	+0.80	1	3730
13:24:26	43.75	43.80	43.75	+0.75	2	3729
13:24:24	43.75	43.80	43.80	+0.80	1	3727
13:24:24	43.75	43.80	43.75	+0.75	1	3726
13:24:20	43.70	43.75	43.80	+0.80	6	3725
13:24:20	43.70	43.75	43.75	+0.75	3	3719
13:24:19	43.75	43.80	43.75	+0.75	2	3716
13:24:15	43.75	43.80	43.75	+0.75	1	3714
13:24:14	43.70	43.75	43.75	+0.75	4	3713
13:24:04	43.75	43.80	43.70	+0.70	3	3709
13:24:04	43.75	43.80	43.75	+0.75	2	3706
13:24:03	43.75	43.80	43.75	+0.75	1	3704
13:23:58	43.75	43.80	43.75	+0.75	8	3703
13:23:56	43.75	43.80	43.75	+0.75	2	3695
13:23:55	43.75	43.80	43.80	+0.80	1	3693
13:23:43	43.75	43.80	43.75	+0.75	5	3692
13:23:41	43.75	43.80	43.80	+0.80	2	3687
13:23:41	43.75	43.80	43.80	+0.80	5	3685
13:23:41	43.75	43.80	43.75	+0.75	6	3680
13:23:39	43.75	43.80	43.80	+0.80	3	3674
13:23:34	43.75	43.80	43.75	+0.75	2	3671
13:23:32	43.75	43.80	43.80	+0.80	1	3669
13:23:32	43.75	43.80	43.80	+0.80	1	3668
13:23:24	43.75	43.80	43.80	+0.80	1	3667
13:23:18	43.75	43.80	43.75	+0.75	1	3666
13:23:17	43.75	43.80	43.75	+0.75	4	3665
13:23:13	43.75	43.80	43.75	+0.75	1	3661
13:23:12	43.75	43.80	43.80	+0.80	9	3660
13:23:00	43.70	43.75	43.75	+0.75	14	3651
13:22:53	43.70	43.75	43.70	+0.70	1	3637
13:22:38	43.70	43.80	43.70	+0.70	1	3636
13:22:32	43.70	43.75	43.75	+0.75	30	3635
13:22:32	43.70	43.75	43.75	+0.75	10	3605
13:22:32	43.70	43.75	43.75	+0.75	1	3595
13:22:21	43.65	43.70	43.70	+0.70	6	3594
13:22:19	43.65	43.70	43.65	+0.65	1	3588
13:22:07	43.65	43.70	43.65	+0.65	3	3587
13:22:07	43.65	43.75	43.65	+0.65	1	3584
13:22:01	43.65	43.75	43.65	+0.65	1	3583
13:22:00	43.65	43.75	43.65	+0.65	3	3582
13:21:58	43.70	43.75	43.70	+0.70	1	3579
13:21:58	43.65	43.70	43.70	+0.70	2	3578
13:21:53	43.70	43.75	43.70	+0.70	1	3576
13:21:52	43.70	43.75	43.70	+0.70	4	3575
13:21:43	43.70	43.75	43.70	+0.70	2	3571
13:21:29	43.65	43.75	43.65	+0.65	1	3569
13:21:24	43.65	43.75	43.65	+0.65	1	3568
13:21:22	43.60	43.70	43.70	+0.70	118	3567
13:21:22	43.60	43.70	43.70	+0.70	1	3449
13:20:54	43.60	43.70	43.70	+0.70	1	3448
13:20:53	43.60	43.70	43.60	+0.60	1	3447
13:20:48	43.60	43.65	43.65	+0.65	1	3446
13:20:47	43.60	43.65	43.65	+0.65	1	3445
13:20:37	43.60	43.65	43.65	+0.65	19	3444
13:20:37	43.60	43.65	43.65	+0.65	1	3425
13:20:34	43.60	43.65	43.65	+0.65	1	3424
13:20:32	43.60	43.65	43.65	+0.65	1	3423
13:20:31	43.60	43.65	43.65	+0.65	1	3422
13:20:20	43.65	43.70	43.65	+0.65	1	3421
13:20:19	43.60	43.65	43.65	+0.65	1	3420
13:20:16	43.60	43.65	43.60	+0.60	3	3419
13:20:09	43.60	43.65	43.65	+0.65	2	3416
13:19:50	43.60	43.65	43.65	+0.65	1	3414
13:19:48	43.60	43.65	43.65	+0.65	3	3413
13:19:48	43.60	43.65	43.65	+0.65	1	3410
13:19:38	43.60	43.65	43.65	+0.65	1	3409
13:19:28	43.60	43.65	43.65	+0.65	1	3408
13:19:25	43.65	43.70	43.65	+0.65	4	3407
13:19:24	43.65	43.70	43.70	+0.70	3	3403
13:19:12	43.60	43.70	43.70	+0.70	1	3400
13:19:11	43.60	43.70	43.70	+0.70	1	3399
13:19:10	43.65	43.70	43.65	+0.65	7	3398
13:18:35	43.65	43.70	43.70	+0.70	13	3391
13:18:33	43.65	43.70	43.70	+0.70	1	3378
13:18:25	43.60	43.65	43.65	+0.65	1	3377
13:18:24	43.60	43.65	43.65	+0.65	1	3376
13:18:00	43.60	43.70	43.70	+0.70	1	3375
13:18:00	43.60	43.70	43.60	+0.60	3	3374
13:17:50	43.60	43.70	43.70	+0.70	1	3371
13:17:42	43.55	43.65	43.65	+0.65	1	3370
13:17:42	43.55	43.65	43.65	+0.65	57	3369
13:17:41	43.55	43.60	43.60	+0.60	1	3312
13:17:37	43.55	43.60	43.60	+0.60	1	3311
13:17:36	43.55	43.60	43.60	+0.60	1	3310
13:17:23	43.55	43.60	43.60	+0.60	5	3309
13:17:21	43.55	43.60	43.60	+0.60	1	3304
13:17:13	43.55	43.60	43.60	+0.60	1	3303
13:17:09	43.55	43.60	43.60	+0.60	3	3302
13:17:04	43.60	43.65	43.60	+0.60	1	3299
13:17:01	43.55	43.60	43.60	+0.60	1	3298
13:17:00	43.55	43.60	43.60	+0.60	1	3297
13:16:57	43.55	43.60	43.60	+0.60	1	3296
13:16:57	43.55	43.60	43.60	+0.60	1	3295
13:16:50	43.60	43.65	43.60	+0.60	1	3294
13:16:40	43.60	43.65	43.60	+0.60	1	3293
13:16:37	43.60	43.65	43.60	+0.60	2	3292
13:16:36	43.60	43.65	43.60	+0.60	1	3290
13:16:29	43.60	43.65	43.60	+0.60	1	3289
13:16:25	43.60	43.65	43.60	+0.60	2	3288
13:16:11	43.55	43.60	43.60	+0.60	2	3286
13:16:11	43.55	43.60	43.60	+0.60	2	3284
13:16:11	43.60	43.65	43.60	+0.60	3	3282
13:15:57	43.55	43.60	43.60	+0.60	1	3279
13:15:54	43.55	43.60	43.60	+0.60	1	3278
13:15:52	43.60	43.65	43.60	+0.60	1	3277
13:15:49	43.60	43.65	43.60	+0.60	4	3276
13:15:47	43.60	43.65	43.60	+0.60	2	3272
13:15:27	43.55	43.60	43.60	+0.60	1	3270
13:15:25	43.60	43.65	43.60	+0.60	1	3269
13:15:19	43.55	43.60	43.60	+0.60	1	3268
13:15:15	43.55	43.60	43.60	+0.60	1	3267
13:15:14	43.55	43.60	43.60	+0.60	1	3266
13:15:14	43.55	43.60	43.60	+0.60	5	3265
13:15:14	43.55	43.60	43.60	+0.60	3	3260
13:15:07	43.55	43.60	43.60	+0.60	1	3257
13:15:06	43.55	43.60	43.60	+0.60	1	3256
13:15:03	43.55	43.60	43.55	+0.55	1	3255
13:14:49	43.60	43.65	43.60	+0.60	2	3254
13:14:43	43.55	43.60	43.60	+0.60	6	3252
13:14:34	43.60	43.65	43.60	+0.60	7	3246
13:14:31	43.60	43.65	43.60	+0.60	15	3239
13:14:22	43.60	43.65	43.60	+0.60	20	3224
13:14:22	43.60	43.65	43.65	+0.65	3	3204
13:14:16	43.60	43.65	43.60	+0.60	3	3201
13:14:02	43.60	43.65	43.65	+0.65	1	3198
13:14:00	43.60	43.65	43.60	+0.60	1	3197
13:13:58	43.60	43.65	43.60	+0.60	3	3196
13:13:46	43.60	43.65	43.65	+0.65	1	3193
13:13:33	43.60	43.65	43.60	+0.60	1	3192
13:13:30	43.60	43.65	43.60	+0.60	1	3191
13:13:26	43.60	43.65	43.60	+0.60	1	3190
13:13:20	43.60	43.65	43.60	+0.60	5	3189
13:13:11	43.60	43.65	43.60	+0.60	1	3184
13:12:59	43.60	43.65	43.60	+0.60	1	3183
13:12:28	43.65	43.70	43.65	+0.65	1	3182
13:12:15	43.60	43.65	43.65	+0.65	1	3181
13:12:12	43.60	43.65	43.65	+0.65	1	3180
13:12:12	43.65	43.70	43.65	+0.65	9	3179
13:12:04	43.65	43.70	43.65	+0.65	1	3170
13:12:01	43.65	43.70	43.65	+0.65	2	3169
13:11:56	43.65	43.70	43.65	+0.65	2	3167
13:11:31	43.65	43.70	43.70	+0.70	1	3165
13:11:21	43.65	43.70	43.65	+0.65	2	3164
13:11:02	43.65	43.70	43.70	+0.70	2	3162
13:10:34	43.65	43.70	43.70	+0.70	5	3160
13:10:22	43.65	43.70	43.65	+0.65	1	3155
13:10:15	43.65	43.70	43.65	+0.65	1	3154
13:10:11	43.60	43.65	43.65	+0.65	1	3153
13:10:09	43.60	43.65	43.65	+0.65	48	3152
13:09:46	43.60	43.65	43.65	+0.65	1	3104
13:09:42	43.60	43.65	43.65	+0.65	1	3103
13:09:41	43.60	43.65	43.65	+0.65	1	3102
13:09:03	43.60	43.65	43.65	+0.65	1	3101
13:09:01	43.60	43.65	43.65	+0.65	1	3100
13:08:58	43.60	43.65	43.65	+0.65	1	3099
13:08:51	43.60	43.65	43.65	+0.65	1	3098
13:08:37	43.60	43.65	43.65	+0.65	2	3097
13:08:28	43.60	43.65	43.65	+0.65	1	3095
13:08:24	43.60	43.65	43.65	+0.65	1	3094
13:07:30	43.60	43.65	43.65	+0.65	1	3093
13:06:58	43.60	43.70	43.60	+0.60	3	3092
13:06:46	43.60	43.65	43.65	+0.65	1	3089
13:06:46	43.60	43.65	43.65	+0.65	4	3088
13:06:28	43.60	43.65	43.65	+0.65	5	3084
13:05:26	43.60	43.65	43.65	+0.65	6	3079
13:05:22	43.60	43.65	43.65	+0.65	7	3073
13:05:22	43.60	43.65	43.65	+0.65	8	3066
13:05:16	43.60	43.65	43.65	+0.65	1	3058
13:05:10	43.60	43.65	43.65	+0.65	1	3057
13:05:06	43.60	43.65	43.65	+0.65	1	3056
13:05:02	43.60	43.65	43.65	+0.65	1	3055
13:04:46	43.65	43.70	43.65	+0.65	2	3054
13:04:41	43.60	43.65	43.65	+0.65	10	3052
13:04:40	43.60	43.70	43.70	+0.70	1	3042
13:04:34	43.65	43.70	43.65	+0.65	1	3041
13:04:08	43.65	43.70	43.65	+0.65	1	3040
13:03:56	43.60	43.65	43.65	+0.65	2	3039
13:03:56	43.65	43.70	43.65	+0.65	3	3037
13:03:32	43.65	43.70	43.65	+0.65	1	3034
13:02:29	43.65	43.70	43.70	+0.70	4	3033
13:02:26	43.65	43.70	43.65	+0.65	2	3029
13:02:18	43.65	43.70	43.65	+0.65	1	3027
13:01:56	43.65	43.70	43.65	+0.65	1	3026
13:01:55	43.65	43.70	43.65	+0.65	1	3025
13:01:39	43.65	43.70	43.65	+0.65	4	3024
13:01:36	43.65	43.70	43.65	+0.65	1	3020
13:01:18	43.65	43.70	43.65	+0.65	1	3019
13:01:01	43.65	43.70	43.65	+0.65	1	3018
13:00:30	43.65	43.70	43.65	+0.65	13	3017
12:59:53	43.65	43.70	43.65	+0.65	1	3004
12:58:59	43.65	43.70	43.65	+0.65	1	3003
12:58:50	43.65	43.70	43.65	+0.65	1	3002
12:58:10	43.60	43.65	43.65	+0.65	1	3001
12:57:51	43.55	43.65	43.65	+0.65	19	3000
12:57:46	43.55	43.60	43.60	+0.60	3	2981
12:57:46	43.55	43.60	43.60	+0.60	2	2978
12:57:30	43.55	43.60	43.60	+0.60	1	2976
12:57:29	43.60	43.65	43.60	+0.60	1	2975
12:57:18	43.60	43.65	43.60	+0.60	1	2974
12:56:48	43.55	43.60	43.60	+0.60	1	2973
12:56:41	43.55	43.60	43.60	+0.60	4	2972
12:56:41	43.60	43.65	43.60	+0.60	1	2968
12:56:41	43.60	43.65	43.60	+0.60	1	2967
12:56:34	43.55	43.65	43.55	+0.55	1	2966
12:56:22	43.55	43.60	43.60	+0.60	2	2965
12:55:57	43.60	43.65	43.60	+0.60	4	2963
12:55:19	43.60	43.65	43.60	+0.60	5	2959
12:55:11	43.60	43.65	43.60	+0.60	1	2954
12:54:36	43.60	43.65	43.60	+0.60	1	2953
12:54:27	43.60	43.65	43.60	+0.60	1	2952
12:54:00	43.60	43.65	43.60	+0.60	1	2951
12:53:08	43.60	43.65	43.60	+0.60	2	2950
12:53:05	43.60	43.65	43.60	+0.60	2	2948
12:53:00	43.60	43.65	43.60	+0.60	2	2946
12:52:55	43.60	43.65	43.60	+0.60	1	2944
12:52:45	43.60	43.65	43.60	+0.60	1	2943
12:52:36	43.60	43.65	43.65	+0.65	1	2942
12:52:24	43.60	43.65	43.60	+0.60	1	2941
12:52:10	43.60	43.65	43.60	+0.60	1	2940
12:51:47	43.60	43.65	43.60	+0.60	1	2939
12:50:48	43.60	43.65	43.60	+0.60	1	2938
12:50:34	43.55	43.60	43.60	+0.60	10	2937
12:50:34	43.55	43.60	43.60	+0.60	1	2927
12:49:54	43.55	43.60	43.60	+0.60	2	2926
12:48:53	43.55	43.60	43.60	+0.60	1	2924
12:48:44	43.55	43.60	43.60	+0.60	1	2923
12:47:51	43.55	43.60	43.55	+0.55	1	2922
12:47:22	43.55	43.60	43.55	+0.55	1	2921
12:47:01	43.55	43.60	43.60	+0.60	1	2920
12:45:56	43.55	43.60	43.60	+0.60	5	2919
12:45:56	43.55	43.60	43.60	+0.60	1	2914
12:45:28	43.50	43.55	43.55	+0.55	5	2913
12:45:28	43.50	43.55	43.55	+0.55	1	2908
12:44:39	43.55	43.60	43.55	+0.55	1	2907
12:44:27	43.50	43.60	43.50	+0.50	1	2906
12:44:11	43.55	43.60	43.55	+0.55	1	2905
12:43:56	43.55	43.60	43.50	+0.50	11	2904
12:43:56	43.55	43.60	43.55	+0.55	9	2893
12:43:39	43.60	43.65	43.60	+0.60	2	2884
12:43:10	43.60	43.65	43.60	+0.60	2	2882
12:42:20	43.60	43.65	43.65	+0.65	1	2880
12:39:38	43.60	43.65	43.65	+0.65	2	2879
12:39:38	43.60	43.65	43.65	+0.65	1	2877
12:39:15	43.55	43.60	43.60	+0.60	1	2876
12:39:12	43.55	43.65	43.65	+0.65	6	2875
12:38:41	43.55	43.60	43.60	+0.60	1	2869
12:38:41	43.55	43.60	43.60	+0.60	1	2868
12:37:28	43.55	43.65	43.65	+0.65	1	2867
12:37:01	43.60	43.65	43.60	+0.60	5	2866
12:36:33	43.55	43.65	43.65	+0.65	1	2861
12:36:04	43.55	43.65	43.65	+0.65	2	2860
12:35:16	43.55	43.65	43.70	+0.70	2	2858
12:35:16	43.55	43.65	43.65	+0.65	1	2856
12:35:08	43.55	43.60	43.60	+0.60	2	2855
12:34:17	43.50	43.55	43.55	+0.55	2	2853
12:33:48	43.50	43.55	43.55	+0.55	2	2851
12:33:48	43.50	43.55	43.55	+0.55	6	2849
12:33:48	43.50	43.55	43.55	+0.55	6	2843
12:33:48	43.55	43.65	43.55	+0.55	6	2837
12:33:22	43.55	43.65	43.55	+0.55	3	2831
12:31:56	43.55	43.60	43.65	+0.65	13	2828
12:31:56	43.55	43.60	43.60	+0.60	1	2815
12:31:43	43.55	43.65	43.55	+0.55	1	2814
12:31:43	43.50	43.60	43.60	+0.60	14	2813
12:31:29	43.50	43.55	43.55	+0.55	1	2799
12:31:09	43.50	43.55	43.55	+0.55	1	2798
12:30:56	43.50	43.55	43.55	+0.55	2	2797
12:30:15	43.50	43.55	43.55	+0.55	1	2795
12:30:10	43.50	43.55	43.55	+0.55	1	2794
12:30:10	43.55	43.60	43.55	+0.55	1	2793
12:30:02	43.55	43.60	43.55	+0.55	1	2792
12:30:02	43.55	43.60	43.55	+0.55	1	2791
12:29:58	43.55	43.60	43.55	+0.55	1	2790
12:29:42	43.55	43.60	43.55	+0.55	1	2789
12:29:37	43.55	43.60	43.55	+0.55	1	2788
12:29:32	43.55	43.60	43.55	+0.55	1	2787
12:29:31	43.55	43.60	43.55	+0.55	2	2786
12:29:12	43.50	43.55	43.55	+0.55	1	2784
12:29:12	43.55	43.60	43.55	+0.55	4	2783
12:29:05	43.55	43.60	43.55	+0.55	1	2779
12:29:02	43.55	43.60	43.55	+0.55	1	2778
12:28:15	43.55	43.60	43.55	+0.55	3	2777
12:28:01	43.55	43.60	43.55	+0.55	4	2774
12:27:30	43.55	43.60	43.55	+0.55	1	2770
12:27:21	43.55	43.60	43.55	+0.55	1	2769
12:27:20	43.55	43.60	43.55	+0.55	1	2768
12:27:16	43.55	43.60	43.55	+0.55	7	2767
12:26:40	43.55	43.60	43.55	+0.55	1	2760
12:25:50	43.55	43.60	43.55	+0.55	2	2759
12:25:30	43.55	43.60	43.55	+0.55	1	2757
12:25:23	43.55	43.60	43.55	+0.55	1	2756
12:24:41	43.55	43.60	43.55	+0.55	1	2755
12:24:30	43.55	43.60	43.55	+0.55	1	2754
12:23:21	43.60	43.65	43.60	+0.60	17	2753
12:23:02	43.60	43.65	43.65	+0.65	1	2736
12:22:01	43.60	43.65	43.65	+0.65	1	2735
12:21:52	43.60	43.65	43.60	+0.60	1	2734
12:21:19	43.60	43.65	43.60	+0.60	1	2733
12:21:03	43.60	43.65	43.60	+0.60	1	2732
12:20:45	43.60	43.65	43.65	+0.65	3	2731
12:20:38	43.60	43.65	43.65	+0.65	1	2728
12:20:38	43.60	43.65	43.60	+0.60	1	2727
12:20:07	43.60	43.65	43.65	+0.65	1	2726
12:19:26	43.65	43.70	43.65	+0.65	3	2725
12:19:26	43.65	43.70	43.65	+0.65	15	2722
12:18:52	43.65	43.70	43.65	+0.65	1	2707
12:18:49	43.65	43.70	43.65	+0.65	1	2706
12:18:41	43.65	43.70	43.65	+0.65	1	2705
12:18:08	43.65	43.70	43.70	+0.70	1	2704
12:18:02	43.65	43.70	43.65	+0.65	1	2703
12:17:59	43.65	43.70	43.65	+0.65	1	2702
12:17:58	43.65	43.70	43.65	+0.65	1	2701
12:17:46	43.65	43.70	43.70	+0.70	1	2700
12:15:59	43.70	43.75	43.70	+0.70	2	2699
12:15:59	43.70	43.75	43.70	+0.70	3	2697
12:15:57	43.70	43.75	43.70	+0.70	1	2694
12:15:38	43.70	43.75	43.70	+0.70	2	2693
12:15:26	43.70	43.75	43.70	+0.70	1	2691
12:15:13	43.70	43.75	43.70	+0.70	1	2690
12:13:56	43.70	43.75	43.70	+0.70	1	2689
12:13:36	43.70	43.75	43.70	+0.70	1	2688
12:13:35	43.70	43.75	43.70	+0.70	3	2687
12:13:12	43.70	43.75	43.70	+0.70	3	2684
12:13:10	43.70	43.75	43.70	+0.70	1	2681
12:13:00	43.70	43.75	43.75	+0.75	5	2680
12:12:42	43.70	43.75	43.75	+0.75	1	2675
12:11:15	43.70	43.75	43.75	+0.75	1	2674
12:10:18	43.70	43.75	43.75	+0.75	1	2673
12:09:55	43.65	43.75	43.75	+0.75	2	2672
12:09:55	43.65	43.75	43.75	+0.75	5	2670
12:09:53	43.65	43.70	43.70	+0.70	1	2665
12:09:23	43.65	43.75	43.65	+0.65	1	2664
12:08:59	43.65	43.70	43.70	+0.70	1	2663
12:07:53	43.65	43.70	43.70	+0.70	3	2662
12:07:13	43.70	43.75	43.70	+0.70	1	2659
12:06:50	43.65	43.70	43.70	+0.70	1	2658
12:06:42	43.65	43.75	43.65	+0.65	1	2657
12:06:10	43.70	43.75	43.70	+0.70	1	2656
12:06:02	43.65	43.70	43.70	+0.70	21	2655
12:06:02	43.65	43.70	43.70	+0.70	4	2634
12:04:19	43.65	43.70	43.65	+0.65	1	2630
12:03:37	43.65	43.70	43.65	+0.65	1	2629
12:02:42	43.65	43.70	43.70	+0.70	5	2628
12:02:05	43.65	43.70	43.65	+0.65	2	2623
12:01:50	43.65	43.70	43.65	+0.65	3	2621
12:01:39	43.65	43.70	43.65	+0.65	1	2618
12:00:48	43.65	43.70	43.65	+0.65	4	2617
11:59:43	43.60	43.65	43.65	+0.65	6	2613
11:59:35	43.60	43.65	43.60	+0.60	2	2607
11:58:18	43.65	43.70	43.65	+0.65	1	2605
11:58:01	43.65	43.70	43.65	+0.65	1	2604
11:57:47	43.65	43.70	43.70	+0.70	2	2603
11:57:28	43.65	43.70	43.65	+0.65	1	2601
11:57:04	43.65	43.70	43.65	+0.65	3	2600
11:56:54	43.70	43.80	43.70	+0.70	3	2597
11:55:59	43.70	43.80	43.70	+0.70	1	2594
11:55:58	43.70	43.75	43.75	+0.75	1	2593
11:55:03	43.70	43.75	43.75	+0.75	1	2592
11:54:49	43.75	43.80	43.75	+0.75	4	2591
11:54:37	43.75	43.80	43.80	+0.80	1	2587
11:53:47	43.75	43.80	43.80	+0.80	1	2586
11:53:20	43.75	43.80	43.75	+0.75	3	2585
11:53:20	43.75	43.80	43.75	+0.75	1	2582
11:53:13	43.75	43.80	43.80	+0.80	1	2581
11:52:19	43.80	43.85	43.80	+0.80	13	2580
11:52:17	43.80	43.85	43.85	+0.85	1	2567
11:52:14	43.80	43.85	43.80	+0.80	1	2566
11:52:09	43.80	43.85	43.80	+0.80	1	2565
11:51:56	43.80	43.85	43.80	+0.80	1	2564
11:51:42	43.85	43.90	43.85	+0.85	1	2563
11:51:40	43.80	43.85	43.85	+0.85	1	2562
11:51:36	43.80	43.85	43.85	+0.85	1	2561
11:51:31	43.85	43.90	43.85	+0.85	1	2560
11:51:25	43.85	43.90	43.85	+0.85	7	2559
11:51:05	43.85	43.90	43.85	+0.85	7	2552
11:50:54	43.80	43.90	43.90	+0.90	1	2545
11:50:45	43.80	43.90	43.90	+0.90	1	2544
11:50:42	43.85	43.90	43.85	+0.85	1	2543
11:50:41	43.80	43.90	43.80	+0.80	1	2542
11:50:32	43.80	43.90	43.90	+0.90	1	2541
11:50:22	43.90	43.95	43.90	+0.90	2	2540
11:50:21	43.90	43.95	43.90	+0.90	2	2538
11:50:06	43.85	43.90	43.90	+0.90	15	2536
11:50:06	43.80	43.90	43.90	+0.90	30	2521
11:50:00	43.80	43.90	43.90	+0.90	1	2491
11:50:00	43.80	43.90	43.90	+0.90	2	2490
11:50:00	43.80	43.90	43.90	+0.90	1	2488
11:49:45	43.85	43.90	43.90	+0.90	1	2487
11:49:45	43.80	43.85	43.85	+0.85	41	2486
11:49:45	43.75	43.85	43.85	+0.85	3	2445
11:49:45	43.75	43.80	43.80	+0.80	28	2442
11:49:41	43.75	43.80	43.80	+0.80	3	2414
11:49:34	43.75	43.80	43.75	+0.75	1	2411
11:49:09	43.70	43.75	43.75	+0.75	8	2410
11:49:02	43.70	43.75	43.75	+0.75	2	2402
11:47:35	43.70	43.75	43.75	+0.75	1	2400
11:46:26	43.70	43.75	43.75	+0.75	2	2399
11:45:31	43.65	43.70	43.70	+0.70	4	2397
11:45:03	43.70	43.75	43.70	+0.70	6	2393
11:43:30	43.65	43.70	43.70	+0.70	2	2387
11:43:18	43.65	43.70	43.70	+0.70	2	2385
11:41:36	43.70	43.75	43.70	+0.70	1	2383
11:41:34	43.70	43.75	43.70	+0.70	1	2382
11:41:14	43.70	43.75	43.70	+0.70	2	2381
11:41:13	43.70	43.75	43.70	+0.70	1	2379
11:40:58	43.70	43.75	43.70	+0.70	1	2378
11:40:01	43.70	43.75	43.75	+0.75	1	2377
11:39:55	43.70	43.75	43.75	+0.75	1	2376
11:39:49	43.70	43.75	43.70	+0.70	1	2375
11:39:24	43.75	43.80	43.75	+0.75	1	2374
11:39:00	43.70	43.80	43.70	+0.70	1	2373
11:38:53	43.70	43.75	43.75	+0.75	1	2372
11:38:48	43.70	43.75	43.75	+0.75	1	2371
11:38:12	43.70	43.80	43.80	+0.80	2	2370
11:37:19	43.70	43.80	43.80	+0.80	1	2368
11:37:15	43.70	43.80	43.80	+0.80	1	2367
11:37:01	43.70	43.75	43.75	+0.75	2	2366
11:37:01	43.70	43.80	43.80	+0.80	1	2364
11:36:53	43.75	43.80	43.75	+0.75	1	2363
11:36:38	43.75	43.80	43.75	+0.75	1	2362
11:36:32	43.70	43.80	43.70	+0.70	1	2361
11:36:27	43.70	43.75	43.75	+0.75	7	2360
11:36:27	43.70	43.75	43.75	+0.75	2	2353
11:36:27	43.70	43.75	43.75	+0.75	3	2351
11:36:27	43.70	43.75	43.75	+0.75	1	2348
11:36:24	43.65	43.70	43.70	+0.70	18	2347
11:36:24	43.65	43.70	43.70	+0.70	6	2329
11:36:24	43.65	43.70	43.70	+0.70	1	2323
11:36:24	43.65	43.70	43.70	+0.70	11	2322
11:36:24	43.65	43.70	43.70	+0.70	3	2311
11:36:24	43.60	43.65	43.65	+0.65	40	2308
11:36:24	43.60	43.65	43.65	+0.65	32	2268
11:36:24	43.55	43.60	43.60	+0.60	21	2236
11:36:12	43.55	43.60	43.60	+0.60	6	2215
11:35:49	43.55	43.60	43.55	+0.55	2	2209
11:34:21	43.55	43.60	43.55	+0.55	1	2207
11:33:27	43.55	43.60	43.55	+0.55	1	2206
11:32:06	43.55	43.60	43.55	+0.55	2	2205
11:31:29	43.55	43.60	43.55	+0.55	7	2203
11:31:15	43.55	43.60	43.55	+0.55	9	2196
11:27:10	43.60	43.65	43.60	+0.60	1	2187
11:26:56	43.60	43.65	43.65	+0.65	1	2186
11:26:54	43.60	43.65	43.60	+0.60	10	2185
11:26:26	43.60	43.65	43.60	+0.60	10	2175
11:26:16	43.60	43.65	43.60	+0.60	1	2165
11:25:55	43.60	43.65	43.65	+0.65	3	2164
11:24:09	43.60	43.65	43.65	+0.65	1	2161
11:23:53	43.60	43.65	43.65	+0.65	1	2160
11:22:03	43.60	43.65	43.65	+0.65	1	2159
11:21:36	43.60	43.65	43.65	+0.65	1	2158
11:18:58	43.60	43.70	43.60	+0.60	1	2157
11:18:39	43.60	43.70	43.60	+0.60	1	2156
11:18:05	43.60	43.65	43.60	+0.60	1	2155
11:17:18	43.60	43.65	43.60	+0.60	21	2154
11:16:52	43.60	43.65	43.65	+0.65	1	2133
11:16:44	43.60	43.65	43.60	+0.60	2	2132
11:15:47	43.65	43.70	43.65	+0.65	1	2130
11:15:26	43.60	43.65	43.65	+0.65	9	2129
11:14:44	43.60	43.65	43.60	+0.60	1	2120
11:13:51	43.60	43.65	43.65	+0.65	1	2119
11:12:58	43.60	43.65	43.65	+0.65	1	2118
11:12:46	43.65	43.70	43.65	+0.65	1	2117
11:12:20	43.65	43.70	43.65	+0.65	1	2116
11:12:18	43.65	43.70	43.65	+0.65	1	2115
11:12:02	43.65	43.70	43.65	+0.65	1	2114
11:11:59	43.65	43.70	43.65	+0.65	1	2113
11:11:59	43.65	43.70	43.65	+0.65	2	2112
11:11:10	43.65	43.70	43.65	+0.65	2	2110
11:10:28	43.65	43.70	43.65	+0.65	1	2108
11:10:00	43.65	43.70	43.65	+0.65	1	2107
11:08:49	43.65	43.70	43.70	+0.70	1	2106
11:08:43	43.65	43.70	43.65	+0.65	1	2105
11:08:20	43.65	43.70	43.65	+0.65	1	2104
11:06:40	43.65	43.70	43.65	+0.65	1	2103
11:06:20	43.65	43.70	43.65	+0.65	1	2102
11:06:13	43.65	43.70	43.65	+0.65	1	2101
11:05:27	43.65	43.70	43.65	+0.65	1	2100
11:04:02	43.60	43.65	43.65	+0.65	3	2099
11:03:52	43.65	43.70	43.65	+0.65	2	2096
11:03:33	43.60	43.65	43.65	+0.65	2	2094
11:03:33	43.60	43.65	43.65	+0.65	1	2092
11:03:30	43.60	43.65	43.65	+0.65	1	2091
11:03:14	43.60	43.65	43.65	+0.65	1	2090
11:03:14	43.60	43.65	43.65	+0.65	1	2089
11:03:02	43.60	43.65	43.65	+0.65	1	2088
11:02:14	43.60	43.65	43.65	+0.65	2	2087
11:01:51	43.60	43.65	43.60	+0.60	1	2085
11:01:00	43.55	43.60	43.60	+0.60	8	2084
11:00:51	43.55	43.60	43.60	+0.60	1	2076
11:00:44	43.55	43.60	43.60	+0.60	2	2075
10:58:58	43.55	43.60	43.60	+0.60	1	2073
10:58:11	43.55	43.60	43.60	+0.60	1	2072
10:56:12	43.55	43.60	43.55	+0.55	1	2071
10:54:53	43.50	43.55	43.55	+0.55	1	2070
10:54:15	43.55	43.60	43.55	+0.55	2	2069
10:54:12	43.55	43.60	43.55	+0.55	1	2067
10:53:57	43.55	43.60	43.55	+0.55	5	2066
10:53:56	43.55	43.60	43.60	+0.60	1	2061
10:53:49	43.55	43.60	43.60	+0.60	2	2060
10:53:00	43.60	43.65	43.60	+0.60	1	2058
10:52:46	43.55	43.60	43.60	+0.60	1	2057
10:52:46	43.55	43.60	43.60	+0.60	1	2056
10:52:28	43.55	43.60	43.60	+0.60	1	2055
10:52:16	43.55	43.60	43.60	+0.60	5	2054
10:51:43	43.55	43.60	43.60	+0.60	1	2049
10:50:25	43.55	43.60	43.60	+0.60	1	2048
10:49:59	43.55	43.60	43.60	+0.60	2	2047
10:48:34	43.55	43.60	43.60	+0.60	2	2045
10:48:27	43.55	43.60	43.55	+0.55	2	2043
10:47:40	43.55	43.60	43.55	+0.55	1	2041
10:47:17	43.55	43.60	43.60	+0.60	1	2040
10:47:01	43.55	43.60	43.60	+0.60	1	2039
10:46:50	43.55	43.60	43.60	+0.60	1	2038
10:46:38	43.55	43.60	43.60	+0.60	1	2037
10:46:24	43.55	43.60	43.60	+0.60	1	2036
10:46:16	43.55	43.60	43.60	+0.60	3	2035
10:45:10	43.50	43.55	43.55	+0.55	3	2032
10:45:05	43.50	43.55	43.55	+0.55	1	2029
10:44:16	43.50	43.55	43.50	+0.50	2	2028
10:43:00	43.50	43.55	43.55	+0.55	1	2026
10:42:49	43.50	43.55	43.55	+0.55	2	2025
10:42:30	43.50	43.55	43.50	+0.50	4	2023
10:42:19	43.50	43.55	43.50	+0.50	1	2019
10:42:08	43.55	43.60	43.55	+0.55	5	2018
10:42:06	43.55	43.60	43.60	+0.60	1	2013
10:41:20	43.55	43.60	43.55	+0.55	2	2012
10:39:51	43.55	43.60	43.55	+0.55	1	2010
10:39:37	43.55	43.60	43.55	+0.55	1	2009
10:39:28	43.55	43.60	43.55	+0.55	1	2008
10:39:26	43.50	43.55	43.55	+0.55	1	2007
10:39:07	43.50	43.55	43.55	+0.55	1	2006
10:38:54	43.50	43.55	43.60	+0.60	1	2005
10:38:54	43.50	43.55	43.55	+0.55	1	2004
10:38:51	43.55	43.60	43.55	+0.55	1	2003
10:38:44	43.55	43.60	43.55	+0.55	3	2002
10:38:09	43.55	43.60	43.55	+0.55	1	1999
10:38:03	43.55	43.60	43.55	+0.55	2	1998
10:37:00	43.55	43.60	43.60	+0.60	1	1996
10:36:39	43.55	43.60	43.60	+0.60	1	1995
10:36:34	43.55	43.60	43.60	+0.60	1	1994
10:36:12	43.60	43.65	43.60	+0.60	8	1993
10:36:11	43.60	43.65	43.60	+0.60	1	1985
10:35:42	43.60	43.65	43.60	+0.60	1	1984
10:35:11	43.60	43.70	43.60	+0.60	1	1983
10:35:01	43.65	43.70	43.65	+0.65	2	1982
10:35:01	43.65	43.70	43.65	+0.65	3	1980
10:35:01	43.65	43.70	43.65	+0.65	1	1977
10:34:22	43.65	43.70	43.65	+0.65	1	1976
10:34:00	43.65	43.75	43.65	+0.65	1	1975
10:33:49	43.70	43.75	43.70	+0.70	1	1974
10:33:45	43.70	43.75	43.70	+0.70	5	1973
10:33:42	43.70	43.75	43.70	+0.70	2	1968
10:33:30	43.70	43.75	43.75	+0.75	1	1966
10:33:07	43.70	43.75	43.70	+0.70	2	1965
10:33:07	43.70	43.75	43.75	+0.75	1	1963
10:33:04	43.70	43.75	43.70	+0.70	2	1962
10:32:59	43.70	43.75	43.70	+0.70	2	1960
10:32:50	43.70	43.75	43.70	+0.70	1	1958
10:31:46	43.70	43.75	43.70	+0.70	1	1957
10:30:17	43.70	43.75	43.70	+0.70	1	1956
10:28:41	43.70	43.75	43.75	+0.75	2	1955
10:28:37	43.75	43.80	43.75	+0.75	3	1953
10:28:29	43.75	43.80	43.75	+0.75	5	1950
10:28:26	43.75	43.80	43.75	+0.75	2	1945
10:28:04	43.75	43.80	43.75	+0.75	1	1943
10:27:56	43.75	43.80	43.80	+0.80	1	1942
10:27:45	43.80	43.85	43.80	+0.80	2	1941
10:27:45	43.80	43.85	43.80	+0.80	8	1939
10:27:45	43.80	43.85	43.80	+0.80	3	1931
10:27:45	43.80	43.85	43.80	+0.80	2	1928
10:27:45	43.80	43.85	43.80	+0.80	16	1926
10:27:45	43.80	43.85	43.80	+0.80	1	1910
10:27:42	43.80	43.85	43.80	+0.80	1	1909
10:27:27	43.80	43.85	43.80	+0.80	10	1908
10:27:16	43.80	43.85	43.80	+0.80	1	1898
10:27:01	43.80	43.85	43.85	+0.85	1	1897
10:26:52	43.85	43.90	43.85	+0.85	4	1896
10:26:51	43.85	43.90	43.90	+0.90	2	1892
10:26:49	43.85	43.90	43.85	+0.85	1	1890
10:26:36	43.85	43.90	43.85	+0.85	1	1889
10:26:36	43.85	43.90	43.85	+0.85	1	1888
10:26:35	43.85	43.90	43.85	+0.85	1	1887
10:26:31	43.85	43.90	43.85	+0.85	2	1886
10:26:29	43.85	43.90	43.90	+0.90	1	1884
10:26:14	43.85	43.90	43.85	+0.85	1	1883
10:26:00	43.85	43.90	43.90	+0.90	1	1882
10:25:57	43.85	43.90	43.85	+0.85	1	1881
10:25:56	43.85	43.90	43.85	+0.85	1	1880
10:25:52	43.85	43.90	43.85	+0.85	2	1879
10:25:49	43.80	43.85	43.85	+0.85	1	1877
10:25:48	43.85	43.90	43.85	+0.85	1	1876
10:25:42	43.80	43.85	43.85	+0.85	2	1875
10:25:40	43.80	43.85	43.90	+0.90	1	1873
10:25:40	43.80	43.85	43.85	+0.85	4	1872
10:25:37	43.85	43.90	43.85	+0.85	1	1868
10:25:34	43.80	43.85	43.85	+0.85	1	1867
10:25:33	43.80	43.85	43.80	+0.80	1	1866
10:25:26	43.85	43.90	43.85	+0.85	1	1865
10:25:19	43.80	43.90	43.80	+0.80	1	1864
10:25:16	43.80	43.90	43.90	+0.90	3	1863
10:25:14	43.80	43.85	43.85	+0.85	1	1860
10:25:13	43.85	43.90	43.85	+0.85	6	1859
10:24:59	43.85	43.90	43.90	+0.90	2	1853
10:24:54	43.85	43.90	43.90	+0.90	1	1851
10:24:50	43.80	43.90	43.90	+0.90	1	1850
10:24:49	43.80	43.90	43.90	+0.90	2	1849
10:24:48	43.85	43.90	43.90	+0.90	1	1847
10:24:47	43.85	43.90	43.90	+0.90	1	1846
10:24:47	43.80	43.90	43.90	+0.90	2	1845
10:24:45	43.80	43.85	43.85	+0.85	1	1843
10:24:43	43.80	43.90	43.90	+0.90	1	1842
10:24:39	43.85	43.90	43.90	+0.90	2	1841
10:24:34	43.85	43.90	43.90	+0.90	1	1839
10:24:34	43.85	43.90	43.90	+0.90	1	1838
10:24:34	43.85	43.90	43.90	+0.90	6	1837
10:24:34	43.80	43.85	43.85	+0.85	10	1831
10:24:34	43.80	43.85	43.85	+0.85	6	1821
10:24:34	43.80	43.85	43.85	+0.85	13	1815
10:24:34	43.80	43.85	43.85	+0.85	7	1802
10:24:34	43.80	43.85	43.85	+0.85	1	1795
10:24:34	43.80	43.85	43.85	+0.85	3	1794
10:24:34	43.80	43.85	43.85	+0.85	3	1791
10:24:33	43.75	43.80	43.80	+0.80	33	1788
10:24:33	43.75	43.80	43.80	+0.80	10	1755
10:24:33	43.75	43.80	43.80	+0.80	2	1745
10:24:31	43.75	43.80	43.80	+0.80	2	1743
10:23:52	43.75	43.80	43.80	+0.80	1	1741
10:23:47	43.75	43.80	43.80	+0.80	2	1740
10:23:45	43.75	43.80	43.75	+0.75	1	1738
10:23:42	43.75	43.80	43.80	+0.80	1	1737
10:23:33	43.75	43.80	43.80	+0.80	1	1736
10:23:28	43.70	43.75	43.75	+0.75	5	1735
10:23:26	43.70	43.75	43.75	+0.75	2	1730
10:23:20	43.70	43.75	43.75	+0.75	1	1728
10:23:19	43.70	43.75	43.75	+0.75	1	1727
10:23:11	43.70	43.75	43.75	+0.75	1	1726
10:23:04	43.70	43.75	43.70	+0.70	1	1725
10:23:00	43.70	43.75	43.75	+0.75	1	1724
10:22:58	43.70	43.75	43.75	+0.75	2	1723
10:22:46	43.70	43.75	43.75	+0.75	1	1721
10:22:40	43.70	43.75	43.75	+0.75	2	1720
10:22:18	43.70	43.75	43.75	+0.75	2	1718
10:22:12	43.75	43.80	43.75	+0.75	2	1716
10:22:05	43.75	43.80	43.75	+0.75	1	1714
10:22:00	43.75	43.80	43.75	+0.75	5	1713
10:21:57	43.75	43.80	43.75	+0.75	1	1708
10:21:57	43.75	43.80	43.80	+0.80	7	1707
10:21:39	43.75	43.80	43.75	+0.75	4	1700
10:21:39	43.75	43.80	43.80	+0.80	1	1696
10:21:30	43.75	43.80	43.75	+0.75	1	1695
10:21:23	43.70	43.75	43.75	+0.75	1	1694
10:21:23	43.70	43.75	43.75	+0.75	1	1693
10:21:23	43.75	43.80	43.75	+0.75	1	1692
10:21:13	43.75	43.80	43.80	+0.80	3	1691
10:21:13	43.70	43.75	43.75	+0.75	1	1688
10:21:11	43.75	43.80	43.80	+0.80	1	1687
10:21:08	43.75	43.80	43.80	+0.80	1	1686
10:21:06	43.70	43.80	43.80	+0.80	3	1685
10:21:01	43.70	43.80	43.80	+0.80	1	1682
10:20:51	43.75	43.80	43.80	+0.80	3	1681
10:20:51	43.75	43.80	43.80	+0.80	4	1678
10:20:51	43.75	43.80	43.80	+0.80	5	1674
10:20:51	43.70	43.80	43.80	+0.80	7	1669
10:20:51	43.70	43.80	43.80	+0.80	9	1662
10:20:51	43.70	43.75	43.75	+0.75	67	1653
10:20:51	43.65	43.70	43.70	+0.70	34	1586
10:20:39	43.60	43.65	43.65	+0.65	1	1552
10:20:38	43.60	43.65	43.65	+0.65	1	1551
10:20:32	43.65	43.70	43.65	+0.65	1	1550
10:20:24	43.55	43.65	43.65	+0.65	1	1549
10:20:24	43.55	43.65	43.65	+0.65	5	1548
10:20:24	43.55	43.65	43.65	+0.65	10	1543
10:20:09	43.55	43.65	43.65	+0.65	1	1533
10:20:08	43.55	43.65	43.55	+0.55	1	1532
10:20:02	43.60	43.65	43.65	+0.65	1	1531
10:19:45	43.60	43.65	43.60	+0.60	1	1530
10:19:38	43.60	43.65	43.60	+0.60	2	1529
10:19:04	43.55	43.60	43.60	+0.60	1	1527
10:18:36	43.55	43.60	43.65	+0.65	8	1526
10:18:36	43.55	43.60	43.60	+0.60	2	1518
10:17:59	43.55	43.65	43.65	+0.65	1	1516
10:17:51	43.50	43.60	43.60	+0.60	4	1515
10:17:44	43.55	43.60	43.60	+0.60	1	1511
10:17:18	43.50	43.55	43.60	+0.60	1	1510
10:17:18	43.50	43.55	43.55	+0.55	1	1509
10:17:17	43.55	43.60	43.55	+0.55	5	1508
10:16:57	43.55	43.60	43.55	+0.55	3	1503
10:16:24	43.60	43.65	43.60	+0.60	1	1500
10:16:20	43.60	43.65	43.60	+0.60	2	1499
10:16:20	43.60	43.65	43.60	+0.60	1	1497
10:16:03	43.60	43.65	43.60	+0.60	1	1496
10:16:02	43.60	43.65	43.60	+0.60	1	1495
10:15:58	43.60	43.65	43.60	+0.60	1	1494
10:15:55	43.60	43.65	43.60	+0.60	1	1493
10:15:41	43.60	43.65	43.60	+0.60	2	1492
10:15:30	43.60	43.65	43.60	+0.60	1	1490
10:15:27	43.60	43.65	43.60	+0.60	1	1489
10:15:25	43.60	43.65	43.60	+0.60	1	1488
10:15:01	43.60	43.65	43.60	+0.60	1	1487
10:14:45	43.60	43.65	43.60	+0.60	1	1486
10:14:41	43.60	43.65	43.60	+0.60	1	1485
10:14:39	43.60	43.65	43.60	+0.60	2	1484
10:14:37	43.60	43.65	43.60	+0.60	1	1482
10:14:35	43.60	43.65	43.60	+0.60	3	1481
10:13:58	43.60	43.65	43.60	+0.60	1	1478
10:13:15	43.60	43.65	43.65	+0.65	2	1477
10:13:00	43.60	43.65	43.65	+0.65	5	1475
10:12:32	43.60	43.65	43.65	+0.65	2	1470
10:12:09	43.60	43.65	43.65	+0.65	1	1468
10:11:30	43.60	43.65	43.65	+0.65	2	1467
10:11:24	43.60	43.65	43.65	+0.65	1	1465
10:11:21	43.60	43.65	43.60	+0.60	1	1464
10:11:13	43.60	43.65	43.65	+0.65	1	1463
10:10:40	43.55	43.60	43.65	+0.65	3	1462
10:10:40	43.55	43.60	43.60	+0.60	3	1459
10:10:36	43.55	43.60	43.60	+0.60	1	1456
10:10:19	43.60	43.65	43.60	+0.60	1	1455
10:10:06	43.55	43.65	43.65	+0.65	1	1454
10:10:05	43.55	43.60	43.60	+0.60	1	1453
10:10:04	43.60	43.65	43.60	+0.60	2	1452
10:10:03	43.60	43.65	43.60	+0.60	1	1450
10:09:53	43.60	43.65	43.60	+0.60	5	1449
10:09:45	43.60	43.65	43.60	+0.60	1	1444
10:09:33	43.60	43.65	43.60	+0.60	1	1443
10:09:32	43.55	43.60	43.60	+0.60	2	1442
10:08:57	43.55	43.60	43.60	+0.60	1	1440
10:08:48	43.55	43.60	43.65	+0.65	3	1439
10:08:48	43.55	43.60	43.60	+0.60	4	1436
10:08:27	43.55	43.60	43.55	+0.55	1	1432
10:08:11	43.55	43.65	43.55	+0.55	2	1431
10:08:10	43.55	43.60	43.60	+0.60	3	1429
10:08:10	43.55	43.60	43.60	+0.60	1	1426
10:08:07	43.55	43.60	43.60	+0.60	1	1425
10:08:06	43.55	43.60	43.60	+0.60	1	1424
10:08:02	43.55	43.60	43.60	+0.60	2	1423
10:07:52	43.55	43.60	43.60	+0.60	4	1421
10:07:52	43.60	43.65	43.60	+0.60	2	1417
10:07:52	43.60	43.65	43.60	+0.60	1	1415
10:07:31	43.55	43.60	43.60	+0.60	10	1414
10:07:31	43.50	43.55	43.55	+0.55	3	1404
10:07:31	43.50	43.55	43.55	+0.55	8	1401
10:07:31	43.45	43.50	43.50	+0.50	36	1393
10:07:28	43.45	43.50	43.50	+0.50	1	1357
10:07:28	43.40	43.45	43.45	+0.45	9	1356
10:07:28	43.40	43.45	43.45	+0.45	3	1347
10:07:05	43.40	43.45	43.45	+0.45	1	1344
10:06:50	43.40	43.45	43.45	+0.45	1	1343
10:06:14	43.40	43.45	43.40	+0.40	1	1342
10:06:13	43.35	43.40	43.40	+0.40	2	1341
10:06:00	43.40	43.45	43.40	+0.40	3	1339
10:05:35	43.40	43.45	43.40	+0.40	1	1336
10:05:09	43.40	43.45	43.40	+0.40	2	1335
10:04:53	43.40	43.45	43.40	+0.40	1	1333
10:04:12	43.40	43.45	43.40	+0.40	5	1332
10:02:25	43.35	43.40	43.40	+0.40	1	1327
10:02:11	43.35	43.40	43.40	+0.40	1	1326
10:01:48	43.35	43.40	43.40	+0.40	2	1325
10:01:45	43.35	43.40	43.40	+0.40	1	1323
10:00:58	43.35	43.40	43.35	+0.35	1	1322
10:00:06	43.35	43.40	43.35	+0.35	1	1321
09:59:02	43.35	43.40	43.35	+0.35	1	1320
09:58:51	43.35	43.45	43.35	+0.35	2	1319
09:58:09	43.35	43.45	43.35	+0.35	1	1317
09:57:49	43.40	43.45	43.40	+0.40	1	1316
09:57:34	43.40	43.45	43.40	+0.40	1	1315
09:57:14	43.40	43.45	43.40	+0.40	1	1314
09:56:36	43.35	43.40	43.40	+0.40	1	1313
09:56:22	43.35	43.40	43.40	+0.40	1	1312
09:55:52	43.40	43.45	43.40	+0.40	1	1311
09:55:39	43.40	43.45	43.40	+0.40	1	1310
09:55:30	43.40	43.45	43.40	+0.40	1	1309
09:55:30	43.40	43.45	43.40	+0.40	1	1308
09:54:06	43.35	43.40	43.40	+0.40	4	1307
09:53:22	43.40	43.45	43.40	+0.40	4	1303
09:53:13	43.40	43.45	43.40	+0.40	5	1299
09:52:22	43.40	43.50	43.40	+0.40	1	1294
09:52:16	43.40	43.45	43.45	+0.45	1	1293
09:51:44	43.45	43.50	43.45	+0.45	1	1292
09:51:24	43.40	43.45	43.45	+0.45	1	1291
09:50:47	43.45	43.50	43.45	+0.45	1	1290
09:50:41	43.45	43.50	43.45	+0.45	1	1289
09:50:15	43.40	43.45	43.45	+0.45	1	1288
09:49:59	43.40	43.45	43.45	+0.45	1	1287
09:49:35	43.40	43.45	43.45	+0.45	2	1286
09:49:33	43.40	43.45	43.45	+0.45	1	1284
09:49:07	43.40	43.45	43.45	+0.45	5	1283
09:48:19	43.40	43.45	43.45	+0.45	1	1278
09:47:35	43.40	43.45	43.45	+0.45	1	1277
09:47:15	43.40	43.45	43.45	+0.45	5	1276
09:47:00	43.35	43.40	43.40	+0.40	1	1271
09:46:52	43.35	43.40	43.40	+0.40	1	1270
09:46:23	43.40	43.45	43.40	+0.40	1	1269
09:46:18	43.40	43.45	43.40	+0.40	5	1268
09:46:11	43.40	43.45	43.40	+0.40	5	1263
09:45:50	43.40	43.45	43.45	+0.45	1	1258
09:45:35	43.40	43.45	43.45	+0.45	1	1257
09:45:15	43.40	43.45	43.45	+0.45	1	1256
09:45:12	43.35	43.40	43.40	+0.40	2	1255
09:44:50	43.40	43.45	43.40	+0.40	1	1253
09:44:38	43.35	43.40	43.40	+0.40	1	1252
09:44:23	43.35	43.40	43.40	+0.40	1	1251
09:44:23	43.35	43.40	43.40	+0.40	1	1250
09:44:22	43.40	43.45	43.40	+0.40	2	1249
09:44:10	43.35	43.40	43.40	+0.40	1	1247
09:43:59	43.35	43.40	43.40	+0.40	1	1246
09:43:54	43.35	43.40	43.40	+0.40	1	1245
09:43:50	43.35	43.40	43.40	+0.40	1	1244
09:43:48	43.35	43.40	43.40	+0.40	1	1243
09:43:28	43.35	43.40	43.40	+0.40	3	1242
09:42:39	43.35	43.40	43.40	+0.40	1	1239
09:42:10	43.35	43.40	43.40	+0.40	3	1238
09:41:52	43.35	43.40	43.35	+0.35	1	1235
09:41:47	43.30	43.35	43.35	+0.35	1	1234
09:41:30	43.30	43.35	43.35	+0.35	1	1233
09:41:27	43.30	43.35	43.35	+0.35	1	1232
09:40:18	43.30	43.40	43.30	+0.30	1	1231
09:39:24	43.30	43.35	43.35	+0.35	3	1230
09:39:23	43.30	43.35	43.35	+0.35	1	1227
09:39:17	43.30	43.35	43.30	+0.30	2	1226
09:38:19	43.30	43.35	43.30	+0.30	1	1224
09:37:59	43.30	43.35	43.30	+0.30	1	1223
09:37:16	43.30	43.35	43.30	+0.30	1	1222
09:37:10	43.30	43.40	43.30	+0.30	5	1221
09:36:58	43.30	43.40	43.30	+0.30	4	1216
09:36:43	43.30	43.40	43.30	+0.30	1	1212
09:36:43	43.35	43.40	43.35	+0.35	1	1211
09:36:43	43.35	43.40	43.35	+0.35	1	1210
09:36:23	43.35	43.40	43.35	+0.35	4	1209
09:36:23	43.35	43.40	43.35	+0.35	11	1205
09:36:04	43.35	43.40	43.40	+0.40	1	1194
09:35:31	43.35	43.40	43.40	+0.40	1	1193
09:35:18	43.35	43.40	43.40	+0.40	1	1192
09:35:15	43.35	43.40	43.35	+0.35	1	1191
09:35:13	43.30	43.35	43.35	+0.35	6	1190
09:35:09	43.30	43.35	43.35	+0.35	2	1184
09:35:08	43.30	43.35	43.35	+0.35	1	1182
09:34:42	43.30	43.35	43.35	+0.35	2	1181
09:34:40	43.30	43.35	43.35	+0.35	1	1179
09:34:22	43.25	43.30	43.35	+0.35	5	1178
09:34:22	43.25	43.30	43.30	+0.30	1	1173
09:34:17	43.25	43.30	43.30	+0.30	1	1172
09:34:13	43.30	43.35	43.30	+0.30	1	1171
09:34:09	43.30	43.35	43.30	+0.30	1	1170
09:34:09	43.30	43.35	43.30	+0.30	1	1169
09:34:08	43.30	43.35	43.35	+0.35	1	1168
09:34:07	43.30	43.35	43.30	+0.30	1	1167
09:34:02	43.30	43.35	43.35	+0.35	1	1166
09:33:56	43.30	43.35	43.35	+0.35	1	1165
09:33:51	43.30	43.35	43.35	+0.35	3	1164
09:33:50	43.30	43.35	43.30	+0.30	1	1161
09:33:49	43.30	43.35	43.30	+0.30	1	1160
09:33:41	43.30	43.35	43.35	+0.35	7	1159
09:33:32	43.25	43.30	43.30	+0.30	1	1152
09:33:31	43.25	43.30	43.30	+0.30	1	1151
09:33:24	43.25	43.30	43.30	+0.30	2	1150
09:33:13	43.20	43.25	43.25	+0.25	1	1148
09:33:10	43.20	43.25	43.25	+0.25	1	1147
09:33:07	43.20	43.25	43.25	+0.25	1	1146
09:32:53	43.20	43.25	43.25	+0.25	1	1145
09:32:51	43.20	43.25	43.25	+0.25	1	1144
09:32:47	43.20	43.25	43.25	+0.25	7	1143
09:32:27	43.20	43.25	43.25	+0.25	1	1136
09:32:09	43.20	43.25	43.25	+0.25	1	1135
09:32:05	43.20	43.25	43.20	+0.20	5	1134
09:31:59	43.20	43.25	43.25	+0.25	1	1129
09:31:47	43.20	43.25	43.25	+0.25	1	1128
09:31:41	43.20	43.25	43.25	+0.25	1	1127
09:31:38	43.20	43.25	43.20	+0.20	2	1126
09:31:27	43.20	43.25	43.20	+0.20	2	1124
09:31:07	43.20	43.25	43.25	+0.25	1	1122
09:30:53	43.20	43.25	43.25	+0.25	5	1121
09:30:29	43.20	43.25	43.25	+0.25	2	1116
09:30:26	43.20	43.25	43.20	+0.20	5	1114
09:30:10	43.20	43.25	43.20	+0.20	1	1109
09:30:09	43.20	43.25	43.20	+0.20	1	1108
09:30:07	43.20	43.25	43.20	+0.20	5	1107
09:29:42	43.20	43.25	43.20	+0.20	1	1102
09:29:41	43.20	43.25	43.20	+0.20	1	1101
09:29:39	43.20	43.25	43.25	+0.25	5	1100
09:29:30	43.20	43.25	43.25	+0.25	1	1095
09:29:23	43.20	43.25	43.25	+0.25	10	1094
09:29:14	43.20	43.25	43.20	+0.20	1	1084
09:29:14	43.20	43.25	43.20	+0.20	6	1083
09:28:57	43.20	43.25	43.20	+0.20	1	1077
09:28:50	43.20	43.25	43.20	+0.20	1	1076
09:28:49	43.20	43.25	43.20	+0.20	4	1075
09:28:49	43.20	43.25	43.20	+0.20	2	1071
09:28:37	43.20	43.25	43.25	+0.25	1	1069
09:28:12	43.25	43.30	43.25	+0.25	25	1068
09:28:12	43.25	43.30	43.25	+0.25	6	1043
09:28:12	43.25	43.30	43.25	+0.25	23	1037
09:28:12	43.30	43.35	43.30	+0.30	22	1014
09:28:12	43.30	43.35	43.30	+0.30	1	992
09:27:43	43.30	43.35	43.30	+0.30	2	991
09:27:43	43.30	43.35	43.30	+0.30	2	989
09:27:33	43.30	43.35	43.30	+0.30	1	987
09:27:22	43.30	43.35	43.30	+0.30	2	986
09:27:21	43.30	43.35	43.30	+0.30	4	984
09:27:03	43.30	43.35	43.30	+0.30	3	980
09:27:02	43.30	43.35	43.30	+0.30	4	977
09:26:50	43.30	43.35	43.30	+0.30	2	973
09:26:50	43.30	43.35	43.30	+0.30	1	971
09:25:57	43.30	43.35	43.35	+0.35	1	970
09:24:29	43.35	43.40	43.35	+0.35	1	969
09:24:20	43.35	43.40	43.35	+0.35	1	968
09:24:10	43.35	43.40	43.35	+0.35	1	967
09:23:31	43.30	43.35	43.35	+0.35	1	966
09:23:07	43.35	43.40	43.35	+0.35	3	965
09:22:57	43.30	43.40	43.40	+0.40	2	962
09:22:53	43.30	43.40	43.40	+0.40	1	960
09:22:51	43.35	43.45	43.35	+0.35	16	959
09:22:51	43.35	43.45	43.35	+0.35	1	943
09:22:48	43.35	43.40	43.40	+0.40	1	942
09:22:45	43.35	43.40	43.40	+0.40	1	941
09:22:06	43.35	43.40	43.40	+0.40	1	940
09:21:41	43.35	43.40	43.40	+0.40	1	939
09:21:33	43.35	43.40	43.40	+0.40	1	938
09:21:21	43.35	43.40	43.40	+0.40	1	937
09:21:08	43.30	43.40	43.40	+0.40	1	936
09:20:50	43.30	43.35	43.35	+0.35	1	935
09:20:40	43.35	43.40	43.35	+0.35	10	934
09:20:11	43.30	43.35	43.35	+0.35	1	924
09:20:07	43.35	43.40	43.35	+0.35	1	923
09:20:00	43.30	43.35	43.35	+0.35	1	922
09:19:57	43.30	43.35	43.35	+0.35	2	921
09:19:57	43.30	43.35	43.35	+0.35	2	919
09:19:55	43.30	43.35	43.35	+0.35	1	917
09:19:52	43.30	43.35	43.35	+0.35	1	916
09:19:37	43.30	43.35	43.35	+0.35	1	915
09:19:28	43.30	43.35	43.35	+0.35	1	914
09:19:26	43.30	43.35	43.30	+0.30	1	913
09:19:25	43.30	43.35	43.35	+0.35	1	912
09:18:21	43.30	43.35	43.30	+0.30	1	911
09:17:09	43.30	43.35	43.30	+0.30	1	910
09:17:08	43.30	43.35	43.30	+0.30	1	909
09:16:45	43.30	43.35	43.30	+0.30	1	908
09:16:40	43.30	43.35	43.30	+0.30	5	907
09:16:22	43.30	43.35	43.30	+0.30	1	902
09:16:19	43.30	43.35	43.30	+0.30	1	901
09:16:19	43.30	43.35	43.30	+0.30	1	900
09:16:19	43.30	43.35	43.30	+0.30	1	899
09:16:16	43.30	43.35	43.30	+0.30	3	898
09:16:12	43.30	43.35	43.35	+0.35	5	895
09:16:11	43.30	43.35	43.30	+0.30	2	890
09:16:08	43.30	43.35	43.30	+0.30	1	888
09:16:06	43.30	43.35	43.30	+0.30	1	887
09:15:53	43.30	43.35	43.30	+0.30	2	886
09:15:23	43.30	43.35	43.35	+0.35	1	884
09:15:04	43.35	43.40	43.35	+0.35	10	883
09:15:01	43.35	43.40	43.35	+0.35	1	873
09:14:59	43.35	43.40	43.35	+0.35	1	872
09:14:44	43.35	43.40	43.35	+0.35	28	871
09:14:44	43.40	43.45	43.40	+0.40	8	843
09:14:23	43.40	43.45	43.40	+0.40	1	835
09:14:14	43.40	43.45	43.40	+0.40	1	834
09:14:07	43.40	43.45	43.40	+0.40	2	833
09:14:06	43.45	43.50	43.45	+0.45	1	831
09:14:02	43.45	43.50	43.45	+0.45	1	830
09:14:00	43.40	43.50	43.50	+0.50	1	829
09:13:55	43.45	43.50	43.50	+0.50	1	828
09:13:50	43.50	43.55	43.50	+0.50	3	827
09:13:49	43.50	43.55	43.55	+0.55	1	824
09:13:43	43.45	43.50	43.50	+0.50	7	823
09:13:16	43.40	43.45	43.45	+0.45	4	816
09:12:48	43.40	43.45	43.40	+0.40	5	812
09:12:33	43.35	43.40	43.40	+0.40	1	807
09:12:31	43.35	43.40	43.40	+0.40	1	806
09:12:22	43.35	43.40	43.40	+0.40	3	805
09:12:18	43.35	43.40	43.40	+0.40	2	802
09:12:13	43.35	43.40	43.40	+0.40	1	800
09:12:04	43.35	43.40	43.40	+0.40	2	799
09:12:03	43.35	43.40	43.35	+0.35	1	797
09:11:52	43.35	43.40	43.35	+0.35	1	796
09:11:31	43.40	43.45	43.40	+0.40	18	795
09:11:29	43.40	43.45	43.45	+0.45	1	777
09:11:25	43.40	43.45	43.40	+0.40	1	776
09:11:24	43.40	43.45	43.40	+0.40	10	775
09:11:23	43.40	43.45	43.40	+0.40	1	765
09:11:20	43.40	43.45	43.40	+0.40	1	764
09:11:20	43.40	43.45	43.40	+0.40	1	763
09:11:09	43.40	43.45	43.40	+0.40	1	762
09:11:09	43.40	43.45	43.40	+0.40	1	761
09:11:05	43.40	43.45	43.45	+0.45	2	760
09:11:00	43.45	43.50	43.45	+0.45	4	758
09:10:59	43.45	43.50	43.45	+0.45	3	754
09:10:54	43.50	43.55	43.50	+0.50	1	751
09:10:48	43.45	43.50	43.50	+0.50	2	750
09:10:43	43.45	43.50	43.50	+0.50	5	748
09:10:42	43.45	43.50	43.45	+0.45	1	743
09:10:34	43.45	43.50	43.45	+0.45	1	742
09:10:20	43.40	43.45	43.45	+0.45	1	741
09:10:15	43.40	43.45	43.45	+0.45	1	740
09:10:12	43.40	43.45	43.45	+0.45	1	739
09:10:04	43.40	43.50	43.50	+0.50	1	738
09:10:04	43.45	43.50	43.45	+0.45	13	737
09:09:42	43.45	43.50	43.50	+0.50	1	724
09:09:26	43.45	43.50	43.50	+0.50	2	723
09:09:18	43.45	43.50	43.45	+0.45	7	721
09:09:16	43.45	43.50	43.45	+0.45	2	714
09:09:16	43.45	43.50	43.45	+0.45	3	712
09:09:11	43.45	43.50	43.45	+0.45	1	709
09:09:01	43.40	43.45	43.45	+0.45	2	708
09:08:55	43.40	43.45	43.45	+0.45	1	706
09:08:51	43.45	43.50	43.45	+0.45	3	705
09:08:37	43.45	43.55	43.40	+0.40	1	702
09:08:37	43.45	43.55	43.45	+0.45	1	701
09:08:34	43.45	43.55	43.45	+0.45	9	700
09:08:31	43.45	43.55	43.45	+0.45	2	691
09:08:25	43.50	43.55	43.50	+0.50	1	689
09:08:21	43.45	43.55	43.55	+0.55	10	688
09:08:21	43.50	43.65	43.50	+0.50	2	678
09:08:21	43.50	43.65	43.50	+0.50	24	676
09:08:16	43.55	43.65	43.55	+0.55	1	652
09:08:10	43.55	43.65	43.55	+0.55	15	651
09:08:10	43.60	43.70	43.60	+0.60	14	636
09:08:04	43.60	43.65	43.65	+0.65	1	622
09:07:51	43.60	43.70	43.70	+0.70	1	621
09:07:49	43.60	43.70	43.70	+0.70	1	620
09:07:42	43.60	43.70	43.70	+0.70	1	619
09:07:37	43.60	43.65	43.65	+0.65	3	618
09:07:35	43.60	43.65	43.60	+0.60	3	615
09:07:31	43.60	43.65	43.60	+0.60	1	612
09:07:30	43.60	43.65	43.65	+0.65	1	611
09:07:30	43.60	43.65	43.65	+0.65	1	610
09:07:26	43.60	43.65	43.65	+0.65	1	609
09:07:24	43.60	43.65	43.65	+0.65	1	608
09:07:24	43.60	43.65	43.65	+0.65	3	607
09:07:21	43.60	43.65	43.65	+0.65	1	604
09:07:17	43.60	43.65	43.65	+0.65	1	603
09:07:15	43.60	43.65	43.65	+0.65	1	602
09:07:15	43.60	43.65	43.65	+0.65	1	601
09:07:01	43.60	43.65	43.65	+0.65	1	600
09:06:51	43.65	43.70	43.65	+0.65	1	599
09:06:46	43.60	43.65	43.65	+0.65	1	598
09:06:45	43.60	43.65	43.65	+0.65	1	597
09:06:39	43.60	43.70	43.70	+0.70	1	596
09:06:38	43.60	43.70	43.70	+0.70	1	595
09:06:37	43.65	43.70	43.65	+0.65	1	594
09:06:37	43.65	43.70	43.70	+0.70	1	593
09:06:34	43.65	43.70	43.70	+0.70	1	592
09:06:34	43.65	43.70	43.70	+0.70	1	591
09:06:33	43.65	43.70	43.65	+0.65	2	590
09:06:28	43.65	43.70	43.70	+0.70	1	588
09:06:27	43.65	43.70	43.70	+0.70	1	587
09:06:25	43.65	43.70	43.70	+0.70	1	586
09:06:22	43.65	43.70	43.70	+0.70	1	585
09:06:17	43.65	43.70	43.70	+0.70	1	584
09:06:17	43.65	43.70	43.70	+0.70	1	583
09:06:12	43.65	43.70	43.70	+0.70	1	582
09:06:11	43.65	43.70	43.65	+0.65	1	581
09:06:07	43.65	43.70	43.65	+0.65	2	580
09:06:02	43.65	43.70	43.65	+0.65	2	578
09:06:01	43.65	43.70	43.65	+0.65	3	576
09:06:01	43.55	43.70	43.70	+0.70	1	573
09:06:00	43.55	43.65	43.65	+0.65	2	572
09:05:55	43.65	43.70	43.65	+0.65	4	570
09:05:55	43.55	43.65	43.65	+0.65	1	566
09:05:54	43.55	43.65	43.65	+0.65	2	565
09:05:54	43.60	43.65	43.60	+0.60	15	563
09:05:51	43.60	43.65	43.65	+0.65	1	548
09:05:49	43.65	43.70	43.65	+0.65	2	547
09:05:49	43.65	43.70	43.70	+0.70	1	545
09:05:45	43.65	43.70	43.65	+0.65	2	544
09:05:36	43.65	43.70	43.65	+0.65	1	542
09:05:34	43.60	43.65	43.65	+0.65	1	541
09:05:31	43.60	43.65	43.60	+0.60	1	540
09:05:30	43.60	43.65	43.60	+0.60	12	539
09:05:28	43.60	43.65	43.65	+0.65	3	527
09:05:22	43.60	43.65	43.60	+0.60	1	524
09:05:13	43.60	43.65	43.60	+0.60	1	523
09:05:08	43.60	43.65	43.60	+0.60	1	522
09:05:05	43.60	43.65	43.60	+0.60	2	521
09:05:00	43.60	43.65	43.60	+0.60	2	519
09:05:00	43.60	43.65	43.60	+0.60	1	517
09:05:00	43.60	43.65	43.60	+0.60	9	516
09:05:00	43.60	43.65	43.60	+0.60	1	507
09:04:57	43.60	43.65	43.60	+0.60	1	506
09:04:57	43.55	43.60	43.60	+0.60	1	505
09:04:52	43.60	43.65	43.60	+0.60	1	504
09:04:49	43.55	43.60	43.60	+0.60	1	503
09:04:45	43.55	43.60	43.60	+0.60	1	502
09:04:45	43.60	43.65	43.60	+0.60	2	501
09:04:44	43.55	43.60	43.60	+0.60	1	499
09:04:42	43.55	43.60	43.60	+0.60	1	498
09:04:40	43.50	43.60	43.60	+0.60	1	497
09:04:38	43.50	43.60	43.60	+0.60	1	496
09:04:36	43.50	43.60	43.60	+0.60	1	495
09:04:36	43.50	43.60	43.60	+0.60	1	494
09:04:35	43.55	43.60	43.55	+0.55	1	493
09:04:32	43.50	43.60	43.60	+0.60	1	492
09:04:30	43.50	43.60	43.60	+0.60	1	491
09:04:29	43.50	43.60	43.60	+0.60	1	490
09:04:29	43.55	43.60	43.55	+0.55	2	489
09:04:25	43.55	43.60	43.55	+0.55	4	487
09:04:24	43.50	43.60	43.60	+0.60	1	483
09:04:24	43.50	43.60	43.50	+0.50	6	482
09:04:24	43.60	43.65	43.60	+0.60	1	476
09:04:22	43.55	43.70	43.55	+0.55	5	475
09:04:19	43.55	43.70	43.70	+0.70	1	470
09:04:17	43.60	43.70	43.60	+0.60	2	469
09:04:15	43.55	43.70	43.70	+0.70	1	467
09:04:14	43.55	43.70	43.70	+0.70	1	466
09:04:14	43.50	43.70	43.70	+0.70	1	465
09:04:12	43.70	43.75	43.70	+0.70	2	464
09:04:10	43.55	43.75	43.75	+0.75	3	462
09:04:10	43.50	43.70	43.70	+0.70	2	459
09:04:10	43.50	43.70	43.70	+0.70	1	457
09:04:08	43.70	43.75	43.70	+0.70	1	456
09:04:06	43.55	43.75	43.75	+0.75	1	455
09:04:01	43.50	43.60	43.80	+0.80	7	454
09:04:01	43.50	43.60	43.75	+0.75	5	447
09:04:01	43.50	43.60	43.70	+0.70	1	442
09:04:01	43.50	43.60	43.65	+0.65	3	441
09:04:01	43.50	43.60	43.60	+0.60	4	438
09:04:01	43.50	43.60	43.60	+0.60	1	434
09:03:59	43.55	43.60	43.55	+0.55	1	433
09:03:59	43.55	43.60	43.55	+0.55	1	432
09:03:50	43.50	43.60	43.60	+0.60	1	431
09:03:49	43.50	43.55	43.55	+0.55	1	430
09:03:47	43.50	43.55	43.55	+0.55	1	429
09:03:45	43.50	43.55	43.55	+0.55	1	428
09:03:44	43.50	43.55	43.55	+0.55	2	427
09:03:38	43.50	43.55	43.55	+0.55	5	425
09:03:34	43.50	43.55	43.50	+0.50	3	420
09:03:33	43.50	43.55	43.50	+0.50	2	417
09:03:33	43.50	43.55	43.50	+0.50	1	415
09:03:32	43.50	43.55	43.50	+0.50	6	414
09:03:32	43.50	43.55	43.50	+0.50	2	408
09:03:32	43.50	43.55	43.50	+0.50	4	406
09:03:25	43.50	43.55	43.50	+0.50	3	402
09:03:25	43.50	43.55	43.50	+0.50	1	399
09:03:25	43.50	43.55	43.55	+0.55	1	398
09:03:24	43.50	43.55	43.50	+0.50	1	397
09:03:23	43.50	43.55	43.55	+0.55	1	396
09:03:21	43.45	43.50	43.50	+0.50	1	395
09:03:21	43.50	43.55	43.50	+0.50	1	394
09:03:21	43.50	43.55	43.50	+0.50	5	393
09:03:17	43.50	43.60	43.50	+0.50	2	388
09:03:16	43.50	43.55	43.55	+0.55	1	386
09:03:14	43.50	43.55	43.50	+0.50	1	385
09:03:12	43.50	43.55	43.50	+0.50	1	384
09:03:08	43.50	43.55	43.50	+0.50	1	383
09:03:08	43.50	43.55	43.50	+0.50	1	382
09:03:07	43.40	43.55	43.55	+0.55	1	381
09:03:07	43.40	43.55	43.55	+0.55	2	380
09:03:06	43.50	43.55	43.50	+0.50	1	378
09:03:06	43.45	43.55	43.45	+0.45	1	377
09:03:06	43.45	43.55	43.45	+0.45	3	376
09:03:04	43.50	43.55	43.50	+0.50	8	373
09:03:04	43.40	43.50	43.50	+0.50	2	365
09:03:03	43.40	43.50	43.50	+0.50	1	363
09:03:03	43.40	43.50	43.50	+0.50	2	362
09:03:02	43.40	43.55	43.55	+0.55	2	360
09:03:02	43.40	43.50	43.50	+0.50	1	358
09:03:01	43.50	43.55	43.50	+0.50	1	357
09:03:00	43.50	43.55	43.50	+0.50	1	356
09:03:00	43.50	43.55	43.50	+0.50	4	355
09:02:59	43.40	43.55	43.55	+0.55	1	351
09:02:57	43.50	43.65	43.50	+0.50	2	350
09:02:56	43.50	43.60	43.60	+0.60	1	348
09:02:56	43.50	43.65	43.50	+0.50	10	347
09:02:55	43.55	43.70	43.55	+0.55	1	337
09:02:54	43.50	43.65	43.65	+0.65	1	336
09:02:54	43.55	43.75	43.55	+0.55	2	335
09:02:53	43.50	43.65	43.70	+0.70	11	333
09:02:53	43.50	43.65	43.65	+0.65	4	322
09:02:50	43.55	43.70	43.50	+0.50	4	318
09:02:50	43.55	43.70	43.55	+0.55	1	314
09:02:48	43.60	43.70	43.60	+0.60	2	313
09:02:47	43.50	43.60	43.60	+0.60	1	311
09:02:47	43.50	43.60	43.50	+0.50	1	310
09:02:43	43.50	43.55	43.55	+0.55	1	309
09:02:43	43.50	43.55	43.50	+0.50	2	308
09:02:43	43.50	43.65	43.50	+0.50	1	306
09:02:43	43.50	43.65	43.50	+0.50	1	305
09:02:43	43.50	43.65	43.50	+0.50	2	304
09:02:43	43.55	43.65	43.55	+0.55	1	302
09:02:42	43.55	43.65	43.55	+0.55	1	301
09:02:42	43.60	43.70	43.60	+0.60	1	300
09:02:42	43.60	43.70	43.60	+0.60	1	299
09:02:42	43.50	43.55	43.55	+0.55	1	298
09:02:41	43.50	43.55	43.55	+0.55	1	297
09:02:38	43.35	43.50	43.50	+0.50	1	296
09:02:38	43.35	43.50	43.50	+0.50	1	295
09:02:37	43.35	43.45	43.45	+0.45	1	294
09:02:37	43.40	43.50	43.40	+0.40	1	293
09:02:37	43.40	43.50	43.40	+0.40	12	292
09:02:36	43.40	43.50	43.50	+0.50	1	280
09:02:36	43.40	43.50	43.50	+0.50	1	279
09:02:36	43.40	43.50	43.50	+0.50	1	278
09:02:35	43.50	43.55	43.50	+0.50	24	277
09:02:35	43.50	43.60	43.50	+0.50	1	253
09:02:35	43.50	43.60	43.50	+0.50	4	252
09:02:35	43.55	43.60	43.55	+0.55	8	248
09:02:35	43.60	43.70	43.60	+0.60	1	240
09:02:34	43.70	43.80	43.70	+0.70	1	239
09:02:32	43.55	43.75	43.80	+0.80	4	238
09:02:32	43.55	43.75	43.75	+0.75	6	234
09:02:31	43.70	43.75	43.70	+0.70	1	228
09:02:31	43.55	43.70	43.70	+0.70	2	227
09:02:30	43.55	43.70	43.70	+0.70	1	225
09:02:29	43.55	43.70	43.55	+0.55	2	224
09:02:29	43.70	43.75	43.70	+0.70	2	222
09:02:29	43.55	43.70	43.70	+0.70	1	220
09:02:24	43.75	43.80	43.75	+0.75	1	219
09:02:24	43.75	43.80	43.75	+0.75	2	218
09:02:24	43.55	43.75	43.75	+0.75	3	216
09:02:22	43.55	43.75	43.75	+0.75	5	213
09:02:22	43.70	43.75	43.70	+0.70	1	208
09:02:19	43.55	43.75	43.55	+0.55	1	207
09:02:19	43.55	43.75	43.75	+0.75	1	206
09:02:19	43.70	43.75	43.70	+0.70	1	205
09:02:17	43.60	43.75	43.75	+0.75	1	204
09:02:16	43.75	43.80	43.70	+0.70	6	203
09:02:16	43.75	43.80	43.75	+0.75	6	197
09:02:16	43.75	43.80	43.75	+0.75	5	191
09:02:15	43.60	43.75	43.75	+0.75	5	186
09:02:15	43.60	43.70	43.75	+0.75	2	181
09:02:15	43.60	43.70	43.70	+0.70	3	179
09:02:14	43.60	43.65	43.65	+0.65	3	176
09:02:14	43.55	43.65	43.65	+0.65	3	173
09:02:14	43.50	43.60	43.60	+0.60	5	170
09:02:14	43.50	43.55	43.55	+0.55	8	165
09:02:14	--	--	43.55	+0.55	157	157

　

其他人也逛...

麥當勞薯條(中)即享券

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

Apple Pencil Pro

大潤發5000元即享券(餘額型)

Google TV Streamer (4K)

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

Dyson Purifier Hot+Cool Gen1 三合一涼暖空氣清淨機 HP10 白色

AirPods 4 主動式降噪款

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

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

【P&G】ARIEL/BOLD 4D袋裝洗衣球

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

統一超商10000元虛擬商品卡

小米 Xiaomi 手環9

中華電信ADR31日持平作收折台股...

聯電ADR31日下跌0.06美元跌幅1....

台積電鴻海宏達電群創廣達統一緯創網家技嘉陽明萬海

人氣股市議題－PChome新聞

過年換新鈔股市新聞儲能概念股封關日賣股票什麼時後入帳戰爭概念股降息概念股除權息

我的自選股

即時重大訊息

‧日月光投控ADR31日上漲0.07美元...
‧【美股盤後】白宮重申2/1起加徵...
‧台積電ADR31日上漲1.17美元漲幅...

加密貨幣

比特幣BTC	102144.10	-2,593.46	-2.48%
以太幣ETH	3255.40	7.53	0.23%
瑞波幣XRP	2.99	-0.14	-4.50%
比特幣現金BCH	417.71	-17.14	-3.94%
萊特幣LTC	122.58	-7.33	-5.64%
卡達幣ADA	0.930630	-0.03	-3.16%
波場幣TRX	0.252402	0.00	0.06%
恆星幣XLM	0.406831	-0.02	-5.39%

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。