最新中小企業放款創新高　前4月台新銀增幅奪冠熱門中國將10家美企列管制名單　禁出口軍民兩用物項

更新報價

倉　佑 (1568) 汽車工業上市

43.30 ▼-2.75 -5.97% 1.61億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.75	3,651	43.30	4	43.35	1	46.05	46.75	43.00	46.05

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	43.35	43.40	43.30	-2.75	117	3651
13:24:56	43.35	43.65	43.65	-2.40	1	3534
13:24:29	43.30	43.60	43.60	-2.45	1	3533
13:24:17	43.45	43.60	43.45	-2.60	1	3532
13:24:16	43.50	43.60	43.50	-2.55	2	3531
13:24:03	43.45	43.60	43.60	-2.45	1	3529
13:23:46	43.40	43.65	43.40	-2.65	2	3528
13:23:37	43.25	43.55	43.55	-2.50	1	3526
13:23:27	43.25	43.50	43.50	-2.55	1	3525
13:23:10	43.45	43.55	43.45	-2.60	6	3524
13:23:03	43.45	43.50	43.55	-2.50	1	3518
13:23:03	43.45	43.50	43.50	-2.55	1	3517
13:23:00	43.25	43.45	43.45	-2.60	1	3516
13:22:32	43.40	43.50	43.40	-2.65	1	3515
13:22:32	43.30	43.50	43.50	-2.55	1	3514
13:22:31	43.25	43.55	43.25	-2.80	1	3513
13:22:04	43.15	43.60	43.15	-2.90	2	3512
13:22:04	43.00	43.10	43.65	-2.40	5	3510
13:22:04	43.00	43.10	43.60	-2.45	4	3505
13:22:04	43.00	43.10	43.55	-2.50	11	3501
13:22:04	43.00	43.10	43.50	-2.55	2	3490
13:22:04	43.00	43.10	43.45	-2.60	2	3488
13:22:04	43.00	43.10	43.40	-2.65	2	3486
13:22:04	43.00	43.10	43.35	-2.70	6	3484
13:22:04	43.00	43.10	43.30	-2.75	3	3478
13:22:04	43.00	43.10	43.25	-2.80	3	3475
13:22:04	43.00	43.10	43.20	-2.85	7	3472
13:22:04	43.00	43.10	43.15	-2.90	4	3465
13:22:04	43.00	43.10	43.10	-2.95	1	3461
13:21:56	43.00	43.05	43.00	-3.05	2	3460
13:21:56	43.05	43.10	43.00	-3.05	10	3458
13:21:56	43.05	43.10	43.05	-3.00	10	3448
13:21:48	43.05	43.15	43.05	-3.00	1	3438
13:21:47	43.05	43.15	43.15	-2.90	5	3437
13:21:21	43.05	43.15	43.05	-3.00	2	3432
13:20:56	43.05	43.15	43.05	-3.00	1	3430
13:20:41	43.05	43.15	43.05	-3.00	2	3429
13:20:39	43.05	43.15	43.05	-3.00	1	3427
13:20:18	43.05	43.15	43.15	-2.90	1	3426
13:20:00	43.00	43.10	43.10	-2.95	2	3425
13:19:43	43.00	43.10	43.00	-3.05	1	3423
13:19:28	43.00	43.10	43.10	-2.95	1	3422
13:19:24	43.05	43.10	43.05	-3.00	1	3421
13:19:12	43.05	43.10	43.05	-3.00	1	3420
13:18:58	43.05	43.10	43.05	-3.00	1	3419
13:18:50	43.00	43.10	43.10	-2.95	2	3418
13:18:45	43.00	43.10	43.00	-3.05	1	3416
13:18:24	43.00	43.10	43.00	-3.05	13	3415
13:18:23	43.00	43.10	43.10	-2.95	2	3402
13:18:15	43.05	43.10	43.05	-3.00	3	3400
13:18:14	43.10	43.15	43.10	-2.95	11	3397
13:18:14	43.10	43.15	43.10	-2.95	2	3386
13:18:14	43.10	43.15	43.10	-2.95	2	3384
13:18:12	43.10	43.15	43.10	-2.95	3	3382
13:18:12	43.15	43.20	43.15	-2.90	6	3379
13:18:07	43.20	43.25	43.20	-2.85	2	3373
13:18:07	43.15	43.25	43.15	-2.90	1	3371
13:18:04	43.15	43.30	43.15	-2.90	4	3370
13:17:52	43.15	43.30	43.15	-2.90	4	3366
13:17:22	43.20	43.30	43.20	-2.85	3	3362
13:17:16	43.30	43.35	43.30	-2.75	4	3359
13:17:16	43.30	43.35	43.30	-2.75	3	3355
13:17:09	43.20	43.25	43.30	-2.75	3	3352
13:17:09	43.20	43.25	43.25	-2.80	3	3349
13:16:58	43.20	43.25	43.25	-2.80	1	3346
13:16:58	43.25	43.30	43.20	-2.85	38	3345
13:16:58	43.25	43.30	43.25	-2.80	12	3307
13:16:45	43.25	43.30	43.30	-2.75	1	3295
13:16:42	43.25	43.30	43.30	-2.75	1	3294
13:16:31	43.25	43.30	43.25	-2.80	2	3293
13:16:20	43.25	43.30	43.30	-2.75	3	3291
13:16:06	43.25	43.30	43.30	-2.75	1	3288
13:16:05	43.25	43.30	43.25	-2.80	2	3287
13:16:02	43.25	43.30	43.25	-2.80	1	3285
13:15:32	43.25	43.30	43.25	-2.80	1	3284
13:15:13	43.25	43.35	43.25	-2.80	1	3283
13:15:13	43.30	43.35	43.30	-2.75	1	3282
13:15:13	43.30	43.35	43.30	-2.75	6	3281
13:15:13	43.30	43.35	43.30	-2.75	25	3275
13:15:13	43.30	43.35	43.30	-2.75	6	3250
13:14:45	43.30	43.35	43.35	-2.70	1	3244
13:14:19	43.30	43.35	43.30	-2.75	4	3243
13:10:13	43.30	43.35	43.30	-2.75	1	3239
13:10:12	43.30	43.35	43.35	-2.70	1	3238
13:10:01	43.30	43.35	43.35	-2.70	1	3237
13:09:57	43.30	43.35	43.35	-2.70	1	3236
13:08:09	43.30	43.35	43.30	-2.75	1	3235
13:06:40	43.30	43.35	43.30	-2.75	2	3234
13:06:32	43.30	43.35	43.30	-2.75	1	3232
13:04:44	43.25	43.35	43.35	-2.70	1	3231
13:04:35	43.25	43.35	43.25	-2.80	1	3230
13:04:35	43.25	43.35	43.35	-2.70	2	3229
13:04:32	43.30	43.35	43.30	-2.75	1	3227
13:04:14	43.30	43.35	43.30	-2.75	1	3226
13:04:01	43.25	43.35	43.25	-2.80	1	3225
13:04:01	43.30	43.35	43.30	-2.75	2	3224
13:04:01	43.30	43.35	43.30	-2.75	13	3222
13:03:23	43.30	43.35	43.30	-2.75	2	3209
13:01:17	43.30	43.35	43.35	-2.70	1	3207
13:00:29	43.30	43.35	43.35	-2.70	3	3206
13:00:06	43.30	43.35	43.30	-2.75	1	3203
12:59:30	43.30	43.35	43.30	-2.75	1	3202
12:57:36	43.35	43.40	43.35	-2.70	1	3201
12:57:23	43.30	43.40	43.40	-2.65	2	3200
12:54:10	43.30	43.40	43.40	-2.65	1	3198
12:53:52	43.30	43.40	43.40	-2.65	1	3197
12:53:36	43.30	43.45	43.30	-2.75	2	3196
12:53:15	43.30	43.45	43.30	-2.75	2	3194
12:52:11	43.35	43.45	43.35	-2.70	1	3192
12:51:49	43.30	43.35	43.35	-2.70	1	3191
12:51:44	43.30	43.45	43.30	-2.75	5	3190
12:51:44	43.30	43.45	43.30	-2.75	2	3185
12:51:44	43.30	43.50	43.30	-2.75	4	3183
12:51:43	43.35	43.50	43.35	-2.70	1	3179
12:49:36	43.50	43.55	43.50	-2.55	7	3178
12:49:35	43.30	43.50	43.50	-2.55	3	3171
12:48:32	43.30	43.50	43.30	-2.75	1	3168
12:47:57	43.30	43.40	43.50	-2.55	1	3167
12:47:57	43.30	43.40	43.45	-2.60	2	3166
12:47:57	43.30	43.40	43.40	-2.65	4	3164
12:47:39	43.30	43.35	43.35	-2.70	1	3160
12:46:41	43.35	43.40	43.35	-2.70	5	3159
12:46:41	43.35	43.40	43.35	-2.70	3	3154
12:45:03	43.35	43.40	43.40	-2.65	1	3151
12:44:54	43.35	43.40	43.35	-2.70	1	3150
12:43:25	43.35	43.40	43.40	-2.65	1	3149
12:43:00	43.35	43.40	43.40	-2.65	1	3148
12:42:01	43.35	43.40	43.40	-2.65	1	3147
12:40:57	43.40	43.45	43.40	-2.65	5	3146
12:40:40	43.40	43.45	43.40	-2.65	1	3141
12:40:29	43.30	43.40	43.40	-2.65	1	3140
12:39:46	43.35	43.40	43.30	-2.75	8	3139
12:39:46	43.35	43.40	43.35	-2.70	2	3131
12:39:20	43.35	43.40	43.35	-2.70	1	3129
12:38:41	43.35	43.40	43.35	-2.70	1	3128
12:37:28	43.35	43.40	43.35	-2.70	1	3127
12:35:17	43.30	43.40	43.30	-2.75	5	3126
12:34:19	43.30	43.40	43.30	-2.75	1	3121
12:34:15	43.35	43.45	43.35	-2.70	13	3120
12:34:15	43.35	43.45	43.35	-2.70	2	3107
12:33:51	43.40	43.45	43.40	-2.65	2	3105
12:33:46	43.40	43.45	43.40	-2.65	5	3103
12:31:26	43.35	43.40	43.40	-2.65	3	3098
12:31:11	43.35	43.40	43.40	-2.65	1	3095
12:29:51	43.35	43.45	43.45	-2.60	4	3094
12:29:12	43.35	43.45	43.45	-2.60	2	3090
12:28:33	43.40	43.45	43.40	-2.65	15	3088
12:28:07	43.40	43.45	43.45	-2.60	1	3073
12:28:07	43.40	43.45	43.45	-2.60	1	3072
12:26:09	43.45	43.50	43.45	-2.60	1	3071
12:25:19	43.40	43.50	43.50	-2.55	5	3070
12:24:45	43.45	43.50	43.45	-2.60	2	3065
12:24:45	43.45	43.50	43.50	-2.55	1	3063
12:22:07	43.50	43.55	43.50	-2.55	1	3062
12:22:07	43.40	43.50	43.50	-2.55	1	3061
12:21:39	43.40	43.50	43.50	-2.55	1	3060
12:20:47	43.40	43.50	43.50	-2.55	1	3059
12:19:58	43.50	43.55	43.50	-2.55	1	3058
12:18:16	43.55	43.65	43.55	-2.50	5	3057
12:18:16	43.60	43.70	43.60	-2.45	4	3052
12:15:24	43.60	43.65	43.65	-2.40	1	3048
12:14:45	43.60	43.65	43.60	-2.45	3	3047
12:14:45	43.55	43.60	43.60	-2.45	3	3044
12:11:28	43.60	43.70	43.60	-2.45	4	3041
12:11:23	43.65	43.70	43.65	-2.40	5	3037
12:09:22	43.60	43.65	43.65	-2.40	2	3032
12:09:22	43.55	43.60	43.60	-2.45	1	3030
12:08:41	43.45	43.65	43.40	-2.65	4	3029
12:08:41	43.45	43.65	43.45	-2.60	6	3025
12:08:31	43.40	43.60	43.60	-2.45	5	3019
12:08:03	43.50	43.65	43.40	-2.65	2	3014
12:08:03	43.50	43.65	43.45	-2.60	6	3012
12:08:03	43.50	43.65	43.50	-2.55	1	3006
12:07:22	43.55	43.60	43.55	-2.50	1	3005
12:07:12	43.45	43.50	43.50	-2.55	5	3004
12:07:11	43.45	43.50	43.50	-2.55	1	2999
12:07:00	43.45	43.50	43.50	-2.55	1	2998
12:05:45	43.45	43.50	43.50	-2.55	1	2997
12:04:36	43.45	43.50	43.45	-2.60	1	2996
12:04:25	43.45	43.50	43.45	-2.60	3	2995
12:03:43	43.45	43.50	43.50	-2.55	1	2992
12:02:41	43.45	43.50	43.50	-2.55	1	2991
12:02:09	43.45	43.50	43.50	-2.55	1	2990
12:01:27	43.40	43.45	43.45	-2.60	1	2989
12:00:57	43.45	43.60	43.45	-2.60	1	2988
12:00:52	43.55	43.60	43.55	-2.50	1	2987
11:59:49	43.45	43.65	43.65	-2.40	1	2986
11:59:28	43.40	43.60	43.65	-2.40	1	2985
11:59:28	43.40	43.60	43.60	-2.45	1	2984
11:59:03	43.40	43.60	43.60	-2.45	2	2983
11:58:03	43.40	43.65	43.40	-2.65	2	2981
11:58:02	43.35	43.40	43.40	-2.65	15	2979
11:58:02	43.35	43.40	43.40	-2.65	1	2964
11:58:02	43.45	43.65	43.40	-2.65	2	2963
11:58:02	43.45	43.65	43.45	-2.60	2	2961
11:57:23	43.45	43.65	43.40	-2.65	2	2959
11:57:23	43.45	43.65	43.45	-2.60	3	2957
11:57:22	43.60	43.85	43.40	-2.65	12	2954
11:57:22	43.60	43.85	43.45	-2.60	5	2942
11:57:22	43.60	43.85	43.50	-2.55	15	2937
11:57:22	43.60	43.85	43.55	-2.50	4	2922
11:57:22	43.60	43.85	43.60	-2.45	4	2918
11:56:53	43.55	43.75	43.55	-2.50	1	2914
11:56:52	43.60	43.75	43.60	-2.45	1	2913
11:56:52	43.60	43.75	43.60	-2.45	4	2912
11:56:52	43.60	43.70	43.70	-2.35	1	2908
11:56:25	43.50	43.70	43.50	-2.55	1	2907
11:56:24	43.60	43.80	43.55	-2.50	3	2906
11:56:24	43.60	43.80	43.60	-2.45	6	2903
11:55:48	43.65	43.85	43.65	-2.40	3	2897
11:55:47	43.80	43.95	43.65	-2.40	11	2894
11:55:47	43.80	43.95	43.70	-2.35	2	2883
11:55:47	43.80	43.95	43.75	-2.30	4	2881
11:55:47	43.80	43.95	43.80	-2.25	10	2877
11:51:34	43.80	43.95	43.80	-2.25	1	2867
11:51:17	43.80	44.00	43.80	-2.25	1	2866
11:50:50	43.80	44.00	43.80	-2.25	1	2865
11:50:50	43.90	44.05	43.90	-2.15	7	2864
11:49:08	43.90	44.00	44.00	-2.05	1	2857
11:47:37	43.90	44.05	43.90	-2.15	1	2856
11:47:36	44.00	44.05	44.00	-2.05	4	2855
11:47:13	43.90	44.00	44.00	-2.05	1	2851
11:47:00	43.80	44.00	44.00	-2.05	1	2850
11:46:40	43.95	44.00	43.95	-2.10	1	2849
11:46:40	43.75	43.95	43.95	-2.10	2	2848
11:45:58	43.80	43.95	43.80	-2.25	1	2846
11:45:57	43.80	43.95	43.95	-2.10	2	2845
11:45:13	43.85	44.00	43.85	-2.20	1	2843
11:44:37	43.75	44.00	44.00	-2.05	3	2842
11:44:19	43.75	43.95	43.95	-2.10	5	2839
11:42:21	43.90	43.95	43.90	-2.15	2	2834
11:42:21	43.70	43.90	43.90	-2.15	3	2832
11:42:10	43.70	43.90	43.70	-2.35	1	2829
11:42:06	43.65	43.85	43.85	-2.20	4	2828
11:41:30	43.55	43.65	43.65	-2.40	6	2824
11:41:12	43.55	43.65	43.55	-2.50	2	2818
11:40:00	43.55	43.65	43.55	-2.50	1	2816
11:39:48	43.60	43.65	43.60	-2.45	2	2815
11:39:47	43.50	43.60	43.60	-2.45	3	2813
11:39:32	43.50	43.60	43.50	-2.55	1	2810
11:39:32	43.55	43.60	43.55	-2.50	3	2809
11:39:31	43.55	43.60	43.55	-2.50	1	2806
11:37:37	43.55	43.60	43.55	-2.50	1	2805
11:37:16	43.55	43.60	43.55	-2.50	1	2804
11:35:47	43.50	43.55	43.55	-2.50	1	2803
11:35:07	43.40	43.55	43.55	-2.50	2	2802
11:34:31	43.45	43.50	43.45	-2.60	1	2800
11:33:55	43.45	43.50	43.45	-2.60	2	2799
11:33:55	43.50	43.60	43.45	-2.60	7	2797
11:33:55	43.50	43.60	43.50	-2.55	3	2790
11:33:51	43.50	43.60	43.50	-2.55	6	2787
11:33:50	43.50	43.65	43.50	-2.55	5	2781
11:33:50	43.60	43.65	43.50	-2.55	20	2776
11:33:50	43.60	43.65	43.55	-2.50	5	2756
11:33:50	43.60	43.65	43.60	-2.45	15	2751
11:33:20	43.60	43.65	43.65	-2.40	1	2736
11:33:19	43.60	43.65	43.60	-2.45	1	2735
11:33:19	43.60	43.65	43.65	-2.40	1	2734
11:33:14	43.65	43.85	43.65	-2.40	7	2733
11:32:35	43.65	43.70	43.65	-2.40	1	2726
11:32:20	43.70	43.85	43.70	-2.35	1	2725
11:31:57	43.70	43.80	43.70	-2.35	6	2724
11:31:54	43.80	43.85	43.80	-2.25	1	2718
11:31:52	43.75	43.85	43.75	-2.30	4	2717
11:31:52	43.80	43.85	43.80	-2.25	1	2713
11:31:22	43.80	43.90	43.80	-2.25	1	2712
11:30:32	43.80	43.90	43.80	-2.25	2	2711
11:29:03	43.95	44.00	43.95	-2.10	3	2709
11:29:03	43.95	44.00	43.95	-2.10	1	2706
11:29:03	43.75	43.90	43.90	-2.15	2	2705
11:28:48	43.75	43.90	43.75	-2.30	4	2703
11:28:48	43.85	43.90	43.85	-2.20	5	2699
11:28:31	43.90	43.95	43.90	-2.15	2	2694
11:26:04	43.95	44.05	43.95	-2.10	1	2692
11:26:04	43.95	44.05	43.95	-2.10	2	2691
11:25:16	43.95	44.05	43.95	-2.10	1	2689
11:25:16	43.95	44.05	43.95	-2.10	1	2688
11:25:14	44.00	44.15	44.00	-2.05	8	2687
11:25:14	43.85	43.95	44.00	-2.05	1	2679
11:25:14	43.85	43.95	43.95	-2.10	1	2678
11:25:08	44.00	44.20	44.00	-2.05	3	2677
11:24:17	44.20	44.25	44.20	-1.85	1	2674
11:24:17	44.00	44.20	44.20	-1.85	1	2673
11:23:54	44.00	44.10	44.10	-1.95	1	2672
11:19:31	44.10	44.20	44.10	-1.95	5	2671
11:16:18	44.10	44.20	44.10	-1.95	1	2666
11:16:18	44.10	44.20	44.10	-1.95	1	2665
11:15:22	44.10	44.20	44.10	-1.95	1	2664
11:15:13	44.10	44.15	44.10	-1.95	1	2663
11:15:06	43.85	44.10	44.15	-1.90	2	2662
11:15:06	43.85	44.10	44.10	-1.95	3	2660
11:13:28	43.75	43.85	43.85	-2.20	1	2657
11:12:10	43.70	43.75	43.75	-2.30	1	2656
11:12:10	43.70	43.75	43.75	-2.30	1	2655
11:11:47	43.70	43.80	43.80	-2.25	1	2654
11:11:34	43.65	43.80	43.65	-2.40	5	2653
11:11:31	43.70	43.80	43.70	-2.35	1	2648
11:11:24	43.70	43.80	43.70	-2.35	2	2647
11:11:00	43.65	43.70	43.70	-2.35	2	2645
11:10:58	43.65	43.70	43.65	-2.40	1	2643
11:10:52	43.65	43.70	43.70	-2.35	1	2642
11:10:49	43.65	43.70	43.70	-2.35	1	2641
11:10:40	43.75	43.80	43.65	-2.40	3	2640
11:10:40	43.75	43.80	43.75	-2.30	2	2637
11:10:29	43.80	43.85	43.75	-2.30	6	2635
11:10:29	43.80	43.85	43.80	-2.25	6	2629
11:10:27	43.85	43.90	43.85	-2.20	1	2623
11:10:24	43.85	43.90	43.85	-2.20	1	2622
11:10:21	43.90	43.95	43.90	-2.15	2	2621
11:09:40	44.00	44.05	44.00	-2.05	21	2619
11:09:00	44.00	44.05	44.05	-2.00	1	2598
11:08:34	44.00	44.05	44.05	-2.00	1	2597
11:08:30	44.00	44.05	44.00	-2.05	1	2596
11:08:24	44.00	44.05	44.00	-2.05	1	2595
11:08:23	44.05	44.10	44.05	-2.00	2	2594
11:07:32	44.10	44.15	44.10	-1.95	9	2592
11:07:32	44.10	44.15	44.10	-1.95	2	2583
11:07:32	44.10	44.15	44.10	-1.95	14	2581
11:07:28	44.10	44.15	44.15	-1.90	1	2567
11:07:27	44.15	44.25	44.15	-1.90	2	2566
11:07:01	44.15	44.25	44.15	-1.90	1	2564
11:06:47	44.15	44.25	44.15	-1.90	1	2563
11:06:23	44.15	44.30	44.15	-1.90	4	2562
11:06:06	44.20	44.30	44.20	-1.85	1	2558
11:06:05	44.25	44.30	44.25	-1.80	5	2557
11:04:19	44.30	44.45	44.30	-1.75	1	2552
11:01:50	44.30	44.50	44.30	-1.75	1	2551
11:00:56	44.30	44.50	44.30	-1.75	1	2550
10:57:42	44.40	44.55	44.40	-1.65	1	2549
10:56:37	44.30	44.40	44.40	-1.65	1	2548
10:56:31	44.30	44.45	44.45	-1.60	1	2547
10:54:57	44.50	44.55	44.50	-1.55	1	2546
10:54:57	44.50	44.60	44.50	-1.55	3	2545
10:53:41	44.50	44.60	44.50	-1.55	1	2542
10:52:49	44.65	44.70	44.65	-1.40	8	2541
10:52:42	44.50	44.65	44.65	-1.40	2	2533
10:51:37	44.50	44.65	44.70	-1.35	1	2531
10:51:37	44.50	44.65	44.65	-1.40	1	2530
10:49:58	44.50	44.60	44.70	-1.35	1	2529
10:49:58	44.50	44.60	44.65	-1.40	2	2528
10:49:58	44.50	44.60	44.60	-1.45	1	2526
10:49:38	44.60	44.65	44.60	-1.45	5	2525
10:49:38	44.60	44.70	44.60	-1.45	4	2520
10:49:36	44.60	44.70	44.60	-1.45	1	2516
10:49:17	44.60	44.70	44.60	-1.45	1	2515
10:48:44	44.60	44.65	44.60	-1.45	1	2514
10:47:43	44.65	44.70	44.65	-1.40	1	2513
10:47:37	44.70	44.75	44.70	-1.35	4	2512
10:47:37	44.70	44.75	44.70	-1.35	1	2508
10:47:25	44.70	44.75	44.70	-1.35	3	2507
10:47:18	44.70	44.75	44.70	-1.35	1	2504
10:46:55	44.70	44.75	44.70	-1.35	1	2503
10:44:51	44.60	44.70	44.70	-1.35	2	2502
10:43:57	44.60	44.70	44.70	-1.35	1	2500
10:43:47	44.60	44.70	44.60	-1.45	1	2499
10:43:17	44.60	44.70	44.70	-1.35	5	2498
10:43:10	44.60	44.70	44.70	-1.35	1	2493
10:42:20	44.60	44.65	44.65	-1.40	1	2492
10:42:14	44.65	44.70	44.65	-1.40	3	2491
10:41:16	44.65	44.70	44.65	-1.40	1	2488
10:41:12	44.60	44.65	44.60	-1.45	1	2487
10:40:54	44.60	44.65	44.65	-1.40	1	2486
10:39:23	44.60	44.65	44.60	-1.45	2	2485
10:39:23	44.60	44.65	44.60	-1.45	1	2483
10:39:14	44.60	44.65	44.60	-1.45	1	2482
10:39:14	44.55	44.60	44.60	-1.45	6	2481
10:37:19	44.40	44.60	44.60	-1.45	1	2475
10:37:07	44.45	44.60	44.45	-1.60	5	2474
10:36:46	44.40	44.55	44.55	-1.50	6	2469
10:36:46	44.35	44.50	44.50	-1.55	6	2463
10:36:33	44.35	44.45	44.45	-1.60	1	2457
10:36:33	44.30	44.40	44.40	-1.65	5	2456
10:36:33	44.25	44.35	44.35	-1.70	1	2451
10:36:33	44.20	44.30	44.30	-1.75	11	2450
10:35:52	44.20	44.25	44.20	-1.85	5	2439
10:35:45	44.20	44.25	44.20	-1.85	1	2434
10:35:25	44.20	44.25	44.25	-1.80	1	2433
10:34:43	44.20	44.25	44.20	-1.85	1	2432
10:34:15	44.20	44.25	44.20	-1.85	1	2431
10:33:58	44.20	44.25	44.20	-1.85	1	2430
10:32:01	44.20	44.25	44.20	-1.85	2	2429
10:31:40	44.20	44.25	44.20	-1.85	1	2427
10:30:28	44.20	44.25	44.20	-1.85	1	2426
10:29:23	44.20	44.30	44.20	-1.85	1	2425
10:29:05	44.20	44.30	44.20	-1.85	1	2424
10:28:05	44.25	44.35	44.25	-1.80	1	2423
10:28:03	44.30	44.35	44.30	-1.75	3	2422
10:25:06	44.20	44.35	44.35	-1.70	2	2419
10:24:40	44.20	44.35	44.35	-1.70	1	2417
10:23:24	44.20	44.35	44.35	-1.70	1	2416
10:22:55	44.20	44.25	44.25	-1.80	1	2415
10:22:55	44.20	44.25	44.25	-1.80	8	2414
10:22:55	44.20	44.25	44.25	-1.80	2	2406
10:20:43	44.15	44.30	44.15	-1.90	1	2404
10:19:29	44.15	44.30	44.30	-1.75	1	2403
10:19:29	44.10	44.15	44.15	-1.90	2	2402
10:19:17	44.10	44.15	44.15	-1.90	2	2400
10:19:17	44.10	44.15	44.15	-1.90	5	2398
10:19:01	44.10	44.15	44.15	-1.90	1	2393
10:18:43	44.10	44.15	44.10	-1.95	1	2392
10:18:42	44.10	44.15	44.10	-1.95	6	2391
10:18:42	44.20	44.30	44.15	-1.90	16	2385
10:18:42	44.20	44.30	44.20	-1.85	1	2369
10:18:20	44.20	44.30	44.30	-1.75	2	2368
10:17:51	44.25	44.30	44.25	-1.80	1	2366
10:17:26	44.25	44.30	44.25	-1.80	6	2365
10:17:24	44.30	44.35	44.30	-1.75	1	2359
10:17:24	44.30	44.35	44.30	-1.75	9	2358
10:17:20	44.35	44.40	44.35	-1.70	4	2349
10:15:43	44.35	44.45	44.35	-1.70	1	2345
10:14:55	44.35	44.40	44.35	-1.70	2	2344
10:13:46	44.35	44.45	44.35	-1.70	2	2342
10:13:21	44.30	44.40	44.40	-1.65	1	2340
10:13:18	44.35	44.40	44.35	-1.70	1	2339
10:11:44	44.30	44.45	44.45	-1.60	1	2338
10:10:43	44.30	44.40	44.30	-1.75	1	2337
10:10:17	44.30	44.40	44.40	-1.65	1	2336
10:08:39	44.40	44.45	44.40	-1.65	1	2335
10:08:03	44.45	44.50	44.45	-1.60	1	2334
10:07:33	44.45	44.55	44.55	-1.50	1	2333
10:06:59	44.45	44.50	44.50	-1.55	1	2332
10:06:08	44.40	44.55	44.40	-1.65	1	2331
10:05:52	44.35	44.40	44.40	-1.65	1	2330
10:05:43	44.30	44.35	44.35	-1.70	9	2329
10:04:10	44.25	44.30	44.30	-1.75	1	2320
10:03:43	44.25	44.30	44.25	-1.80	1	2319
10:03:38	44.30	44.35	44.30	-1.75	6	2318
10:03:38	44.30	44.35	44.30	-1.75	1	2312
10:03:33	44.30	44.40	44.30	-1.75	1	2311
10:03:08	44.30	44.40	44.30	-1.75	1	2310
10:03:02	44.30	44.40	44.30	-1.75	1	2309
10:02:52	44.30	44.35	44.30	-1.75	1	2308
10:02:51	44.30	44.40	44.30	-1.75	10	2307
10:02:32	44.30	44.40	44.30	-1.75	1	2297
10:02:32	44.30	44.45	44.30	-1.75	2	2296
10:01:46	44.30	44.40	44.30	-1.75	1	2294
10:01:31	44.35	44.50	44.35	-1.70	2	2293
10:01:23	44.35	44.45	44.35	-1.70	1	2291
10:00:01	44.35	44.50	44.35	-1.70	1	2290
09:59:31	44.50	44.55	44.50	-1.55	1	2289
09:59:31	44.50	44.55	44.50	-1.55	3	2288
09:59:14	44.40	44.50	44.50	-1.55	1	2285
09:59:13	44.50	44.55	44.50	-1.55	3	2284
09:59:13	44.50	44.55	44.50	-1.55	1	2281
09:59:10	44.50	44.55	44.55	-1.50	1	2280
09:58:43	44.55	44.65	44.55	-1.50	1	2279
09:58:30	44.55	44.60	44.60	-1.45	1	2278
09:58:30	44.50	44.55	44.55	-1.50	7	2277
09:58:30	44.55	44.70	44.55	-1.50	3	2270
09:58:09	44.60	44.70	44.60	-1.45	1	2267
09:58:04	44.55	44.60	44.60	-1.45	2	2266
09:57:57	44.55	44.60	44.55	-1.50	1	2264
09:56:38	44.55	44.60	44.55	-1.50	1	2263
09:55:28	44.50	44.70	44.50	-1.55	5	2262
09:55:22	44.40	44.55	44.55	-1.50	2	2257
09:55:22	44.40	44.50	44.50	-1.55	1	2255
09:55:22	44.35	44.50	44.50	-1.55	4	2254
09:55:14	44.45	44.50	44.45	-1.60	1	2250
09:55:14	44.45	44.50	44.45	-1.60	5	2249
09:55:03	44.50	44.55	44.50	-1.55	6	2244
09:54:30	44.45	44.55	44.55	-1.50	1	2238
09:54:30	44.45	44.55	44.45	-1.60	1	2237
09:53:56	44.45	44.55	44.55	-1.50	1	2236
09:53:41	44.65	44.70	44.65	-1.40	4	2235
09:53:07	44.45	44.65	44.65	-1.40	8	2231
09:52:05	44.50	44.65	44.65	-1.40	1	2223
09:52:05	44.65	44.70	44.45	-1.60	1	2222
09:52:05	44.65	44.70	44.55	-1.50	2	2221
09:52:05	44.65	44.70	44.65	-1.40	1	2219
09:51:49	44.60	44.70	44.70	-1.35	1	2218
09:51:46	44.50	44.60	44.60	-1.45	4	2217
09:51:43	44.40	44.50	44.50	-1.55	8	2213
09:51:43	44.35	44.45	44.45	-1.60	5	2205
09:51:37	44.30	44.40	44.40	-1.65	4	2200
09:51:37	44.30	44.35	44.35	-1.70	1	2196
09:51:21	44.30	44.40	44.30	-1.75	5	2195
09:51:10	44.30	44.35	44.35	-1.70	1	2190
09:50:22	44.30	44.45	44.45	-1.60	1	2189
09:50:02	44.30	44.45	44.45	-1.60	4	2188
09:49:32	44.30	44.45	44.45	-1.60	1	2184
09:48:47	44.30	44.45	44.45	-1.60	1	2183
09:48:34	44.30	44.35	44.35	-1.70	1	2182
09:48:34	44.15	44.30	44.30	-1.75	11	2181
09:47:43	44.15	44.30	44.30	-1.75	1	2170
09:46:18	44.30	44.40	44.30	-1.75	2	2169
09:46:01	44.30	44.45	44.25	-1.80	2	2167
09:46:01	44.30	44.45	44.30	-1.75	3	2165
09:45:23	44.35	44.45	44.45	-1.60	3	2162
09:45:23	44.30	44.40	44.40	-1.65	2	2159
09:45:23	44.25	44.35	44.35	-1.70	4	2157
09:45:23	44.20	44.30	44.30	-1.75	2	2153
09:45:23	44.15	44.25	44.25	-1.80	2	2151
09:44:42	44.25	44.30	44.25	-1.80	1	2149
09:44:38	44.25	44.30	44.25	-1.80	1	2148
09:44:38	44.25	44.30	44.25	-1.80	6	2147
09:44:25	44.35	44.40	44.35	-1.70	3	2141
09:44:02	44.35	44.40	44.35	-1.70	1	2138
09:43:32	44.25	44.35	44.35	-1.70	2	2137
09:43:32	44.25	44.35	44.35	-1.70	1	2135
09:42:55	44.25	44.35	44.35	-1.70	1	2134
09:42:40	44.25	44.30	44.30	-1.75	1	2133
09:42:40	44.25	44.30	44.30	-1.75	1	2132
09:42:29	44.10	44.25	44.25	-1.80	3	2131
09:42:29	44.00	44.10	44.10	-1.95	12	2128
09:42:02	44.00	44.05	44.10	-1.95	2	2116
09:42:02	44.00	44.05	44.05	-2.00	4	2114
09:41:49	44.00	44.05	44.05	-2.00	2	2110
09:41:48	43.90	44.00	44.00	-2.05	10	2108
09:39:41	43.95	44.00	44.00	-2.05	3	2098
09:39:41	43.95	44.00	44.00	-2.05	1	2095
09:39:41	43.90	44.00	44.00	-2.05	1	2094
09:39:41	43.90	44.00	44.00	-2.05	1	2093
09:39:41	43.90	44.00	44.00	-2.05	2	2092
09:39:41	43.85	43.95	43.95	-2.10	4	2090
09:39:00	44.00	44.05	44.00	-2.05	5	2086
09:39:00	44.00	44.05	44.00	-2.05	1	2081
09:38:58	44.00	44.05	44.00	-2.05	2	2080
09:38:55	44.05	44.10	44.05	-2.00	2	2078
09:38:55	44.05	44.15	44.05	-2.00	1	2076
09:38:48	44.10	44.15	44.10	-1.95	1	2075
09:38:39	44.10	44.15	44.10	-1.95	1	2074
09:38:39	44.10	44.15	44.10	-1.95	1	2073
09:38:39	44.10	44.15	44.10	-1.95	3	2072
09:38:32	44.20	44.25	44.20	-1.85	1	2069
09:38:11	44.20	44.25	44.25	-1.80	1	2068
09:37:59	44.15	44.25	44.25	-1.80	2	2067
09:36:42	44.25	44.35	44.25	-1.80	2	2065
09:36:42	44.30	44.40	44.30	-1.75	9	2063
09:36:10	44.30	44.40	44.30	-1.75	4	2054
09:36:08	44.30	44.40	44.40	-1.65	1	2050
09:36:08	44.40	44.45	44.40	-1.65	8	2049
09:36:03	44.40	44.45	44.45	-1.60	2	2041
09:36:03	44.30	44.40	44.40	-1.65	2	2039
09:35:56	44.30	44.40	44.30	-1.75	1	2037
09:35:49	44.10	44.25	44.25	-1.80	3	2036
09:35:49	44.05	44.20	44.20	-1.85	1	2033
09:35:47	44.05	44.15	44.15	-1.90	1	2032
09:35:44	44.00	44.20	44.20	-1.85	2	2031
09:35:44	44.00	44.20	44.20	-1.85	1	2029
09:35:37	44.00	44.15	44.15	-1.90	1	2028
09:35:27	43.85	43.95	43.95	-2.10	4	2027
09:35:27	43.85	43.90	43.90	-2.15	1	2023
09:35:26	43.70	43.80	43.80	-2.25	1	2022
09:35:26	43.70	43.80	43.80	-2.25	1	2021
09:35:21	43.70	43.80	43.70	-2.35	1	2020
09:35:21	43.70	43.75	43.75	-2.30	2	2019
09:35:21	43.50	43.70	43.70	-2.35	3	2017
09:35:17	43.45	43.55	43.55	-2.50	2	2014
09:35:17	43.40	43.55	43.55	-2.50	2	2012
09:35:13	43.40	43.50	43.50	-2.55	1	2010
09:35:13	43.35	43.50	43.50	-2.55	2	2009
09:35:08	43.35	43.50	43.50	-2.55	2	2007
09:35:08	43.35	43.45	43.45	-2.60	5	2005
09:34:59	43.35	43.45	43.35	-2.70	1	2000
09:34:55	43.35	43.45	43.45	-2.60	2	1999
09:34:43	43.35	43.40	43.40	-2.65	3	1997
09:34:43	43.25	43.35	43.35	-2.70	3	1994
09:34:25	43.20	43.35	43.35	-2.70	2	1991
09:34:25	43.20	43.35	43.35	-2.70	2	1989
09:34:10	43.20	43.30	43.30	-2.75	3	1987
09:34:10	43.20	43.30	43.30	-2.75	1	1984
09:34:04	43.20	43.25	43.25	-2.80	1	1983
09:33:51	43.15	43.25	43.25	-2.80	1	1982
09:33:51	43.15	43.25	43.25	-2.80	2	1981
09:33:37	43.10	43.20	43.20	-2.85	2	1979
09:33:26	43.05	43.20	43.05	-3.00	1	1977
09:33:26	43.00	43.15	43.15	-2.90	4	1976
09:33:26	43.10	43.15	43.10	-2.95	1	1972
09:33:17	43.10	43.15	43.10	-2.95	2	1971
09:33:17	43.00	43.15	43.00	-3.05	9	1969
09:32:58	43.00	43.10	43.10	-2.95	4	1960
09:32:53	43.00	43.15	43.15	-2.90	5	1956
09:32:52	43.00	43.15	43.00	-3.05	1	1951
09:32:50	43.10	43.20	43.00	-3.05	5	1950
09:32:50	43.10	43.20	43.05	-3.00	4	1945
09:32:50	43.10	43.20	43.10	-2.95	2	1941
09:32:43	43.10	43.20	43.20	-2.85	1	1939
09:32:41	43.10	43.15	43.20	-2.85	1	1938
09:32:41	43.10	43.15	43.15	-2.90	4	1937
09:32:38	43.15	43.20	43.15	-2.90	6	1933
09:32:37	43.20	43.30	43.20	-2.85	13	1927
09:32:34	43.25	43.30	43.25	-2.80	1	1914
09:32:06	43.35	43.45	43.30	-2.75	3	1913
09:32:06	43.35	43.45	43.35	-2.70	1	1910
09:32:06	43.40	43.45	43.40	-2.65	3	1909
09:32:01	43.40	43.45	43.45	-2.60	1	1906
09:31:53	43.40	43.45	43.45	-2.60	1	1905
09:31:48	43.40	43.45	43.45	-2.60	1	1904
09:31:33	43.30	43.45	43.45	-2.60	1	1903
09:31:32	43.30	43.40	43.40	-2.65	1	1902
09:31:23	43.30	43.40	43.40	-2.65	1	1901
09:31:21	43.30	43.40	43.40	-2.65	1	1900
09:30:56	43.20	43.30	43.30	-2.75	6	1899
09:30:56	43.20	43.30	43.20	-2.85	1	1893
09:30:45	43.20	43.30	43.20	-2.85	1	1892
09:30:37	43.20	43.30	43.30	-2.75	1	1891
09:30:36	43.15	43.25	43.25	-2.80	1	1890
09:30:24	43.10	43.35	43.35	-2.70	2	1889
09:30:20	43.10	43.15	43.15	-2.90	1	1887
09:30:20	43.10	43.15	43.15	-2.90	1	1886
09:30:20	43.10	43.15	43.15	-2.90	1	1885
09:30:20	43.10	43.15	43.15	-2.90	1	1884
09:30:20	43.15	43.35	43.15	-2.90	1	1883
09:30:20	43.10	43.15	43.15	-2.90	3	1882
09:30:20	43.10	43.15	43.15	-2.90	1	1879
09:30:20	43.10	43.15	43.15	-2.90	1	1878
09:30:20	43.10	43.15	43.15	-2.90	1	1877
09:30:08	43.25	43.45	43.15	-2.90	8	1876
09:30:08	43.25	43.45	43.20	-2.85	2	1868
09:30:08	43.25	43.45	43.25	-2.80	2	1866
09:30:06	43.20	43.50	43.15	-2.90	3	1864
09:30:06	43.20	43.50	43.20	-2.85	2	1861
09:30:06	43.40	43.60	43.10	-2.95	7	1859
09:30:06	43.40	43.60	43.15	-2.90	4	1852
09:30:06	43.40	43.60	43.20	-2.85	4	1848
09:30:06	43.40	43.60	43.25	-2.80	3	1844
09:30:06	43.40	43.60	43.30	-2.75	4	1841
09:30:06	43.40	43.60	43.40	-2.65	17	1837
09:29:44	43.55	43.70	43.55	-2.50	1	1820
09:29:44	43.50	43.75	43.50	-2.55	1	1819
09:29:44	43.45	43.50	43.50	-2.55	1	1818
09:29:44	43.70	43.80	43.50	-2.55	32	1817
09:29:44	43.70	43.80	43.60	-2.45	15	1785
09:29:44	43.70	43.80	43.65	-2.40	1	1770
09:29:44	43.70	43.80	43.70	-2.35	1	1769
09:29:41	43.70	43.80	43.80	-2.25	1	1768
09:29:37	43.80	43.85	43.80	-2.25	1	1767
09:29:15	43.80	43.85	43.80	-2.25	2	1766
09:29:15	43.85	44.00	43.85	-2.20	6	1764
09:29:10	44.00	44.15	44.00	-2.05	11	1758
09:29:10	44.00	44.15	44.00	-2.05	2	1747
09:29:10	44.05	44.20	44.05	-2.00	5	1745
09:29:10	44.10	44.25	44.10	-1.95	2	1740
09:28:27	44.10	44.25	44.10	-1.95	1	1738
09:28:00	44.10	44.25	44.10	-1.95	1	1737
09:27:51	44.05	44.20	44.20	-1.85	1	1736
09:27:33	44.10	44.25	44.10	-1.95	1	1735
09:27:17	44.05	44.20	44.05	-2.00	1	1734
09:27:17	44.05	44.15	44.15	-1.90	3	1733
09:27:17	44.05	44.15	44.05	-2.00	6	1730
09:27:17	44.05	44.10	44.10	-1.95	2	1724
09:27:03	44.05	44.10	44.05	-2.00	1	1722
09:27:00	43.90	44.05	44.05	-2.00	4	1721
09:26:44	43.90	43.95	44.05	-2.00	1	1717
09:26:44	43.90	43.95	44.00	-2.05	6	1716
09:26:44	43.90	43.95	43.95	-2.10	3	1710
09:26:20	43.85	43.90	43.90	-2.15	1	1707
09:26:14	43.85	43.90	43.90	-2.15	1	1706
09:26:04	43.90	43.95	43.90	-2.15	1	1705
09:25:36	43.85	43.90	43.90	-2.15	1	1704
09:25:29	43.80	43.85	43.85	-2.20	1	1703
09:24:55	43.70	43.85	43.85	-2.20	1	1702
09:24:55	43.65	43.80	43.80	-2.25	4	1701
09:24:41	43.55	43.70	43.70	-2.35	1	1697
09:24:30	43.50	43.65	43.65	-2.40	3	1696
09:24:23	43.50	43.60	43.60	-2.45	1	1693
09:24:18	43.50	43.65	43.50	-2.55	1	1692
09:24:17	43.50	43.70	43.50	-2.55	8	1691
09:24:10	43.65	43.80	43.50	-2.55	4	1683
09:24:10	43.65	43.80	43.60	-2.45	3	1679
09:24:10	43.65	43.80	43.65	-2.40	1	1676
09:23:58	43.60	43.80	43.60	-2.45	6	1675
09:23:52	43.60	43.80	43.60	-2.45	6	1669
09:23:52	43.55	43.75	43.75	-2.30	3	1663
09:23:35	43.55	43.60	43.60	-2.45	1	1660
09:23:10	43.50	43.60	43.60	-2.45	2	1659
09:23:10	43.55	43.65	43.50	-2.55	1	1657
09:23:10	43.55	43.65	43.55	-2.50	2	1656
09:22:57	43.60	43.70	43.60	-2.45	4	1654
09:22:42	43.65	43.70	43.60	-2.45	4	1650
09:22:42	43.65	43.70	43.65	-2.40	1	1646
09:22:35	43.70	43.80	43.70	-2.35	2	1645
09:22:30	43.70	43.80	43.80	-2.25	1	1643
09:22:10	43.60	43.70	43.70	-2.35	3	1642
09:22:10	43.60	43.70	43.70	-2.35	2	1639
09:22:01	43.70	43.80	43.70	-2.35	2	1637
09:21:40	43.60	43.70	43.70	-2.35	2	1635
09:21:40	43.70	43.80	43.70	-2.35	1	1633
09:21:28	43.70	43.90	43.70	-2.35	10	1632
09:21:26	43.90	43.95	43.85	-2.20	2	1622
09:21:26	43.90	43.95	43.90	-2.15	1	1620
09:21:13	44.05	44.10	43.95	-2.10	3	1619
09:21:13	44.05	44.10	44.00	-2.05	5	1616
09:21:13	44.05	44.10	44.05	-2.00	1	1611
09:21:08	44.00	44.10	44.00	-2.05	1	1610
09:20:46	44.00	44.10	44.10	-1.95	1	1609
09:20:46	44.00	44.05	44.10	-1.95	1	1608
09:20:46	44.00	44.05	44.05	-2.00	1	1607
09:20:38	44.00	44.15	44.15	-1.90	1	1606
09:20:32	44.00	44.15	44.00	-2.05	1	1605
09:20:28	44.10	44.15	44.10	-1.95	1	1604
09:20:18	43.95	44.00	44.00	-2.05	1	1603
09:20:11	43.75	43.95	43.95	-2.10	5	1602
09:20:09	43.85	44.10	43.85	-2.20	1	1597
09:20:00	43.85	44.20	43.85	-2.20	1	1596
09:20:00	43.90	44.25	43.90	-2.15	1	1595
09:20:00	43.90	44.25	43.90	-2.15	1	1594
09:20:00	44.00	44.25	43.95	-2.10	2	1593
09:20:00	44.00	44.25	44.00	-2.05	2	1591
09:20:00	43.75	44.40	43.75	-2.30	1	1589
09:20:00	43.50	43.55	44.50	-1.55	1	1588
09:20:00	43.50	43.55	44.45	-1.60	3	1587
09:20:00	43.50	43.55	44.40	-1.65	2	1584
09:20:00	43.50	43.55	44.35	-1.70	2	1582
09:20:00	43.50	43.55	44.30	-1.75	1	1580
09:20:00	43.50	43.55	44.25	-1.80	2	1579
09:20:00	43.50	43.55	44.20	-1.85	5	1577
09:20:00	43.50	43.55	44.15	-1.90	1	1572
09:20:00	43.50	43.55	44.10	-1.95	2	1571
09:20:00	43.50	43.55	44.05	-2.00	1	1569
09:20:00	43.50	43.55	44.00	-2.05	3	1568
09:20:00	43.50	43.55	43.95	-2.10	1	1565
09:20:00	43.50	43.55	43.90	-2.15	2	1564
09:20:00	43.50	43.55	43.85	-2.20	2	1562
09:20:00	43.50	43.55	43.80	-2.25	2	1560
09:20:00	43.50	43.55	43.75	-2.30	3	1558
09:20:00	43.50	43.55	43.70	-2.35	7	1555
09:20:00	43.50	43.55	43.65	-2.40	2	1548
09:20:00	43.50	43.55	43.60	-2.45	7	1546
09:20:00	43.50	43.55	43.55	-2.50	1	1539
09:19:51	43.50	43.55	43.55	-2.50	1	1538
09:19:46	43.40	43.50	43.50	-2.55	5	1537
09:19:46	43.40	43.50	43.50	-2.55	1	1532
09:19:39	43.30	43.50	43.50	-2.55	1	1531
09:19:37	43.30	43.40	43.40	-2.65	1	1530
09:19:36	43.30	43.50	43.50	-2.55	1	1529
09:19:21	43.30	43.50	43.50	-2.55	1	1528
09:18:59	43.30	43.50	43.50	-2.55	1	1527
09:18:59	43.30	43.50	43.50	-2.55	1	1526
09:18:57	43.25	43.50	43.50	-2.55	3	1525
09:18:55	43.30	43.50	43.30	-2.75	1	1522
09:18:53	43.35	43.50	43.50	-2.55	1	1521
09:18:37	43.35	43.50	43.50	-2.55	5	1520
09:18:37	43.30	43.45	43.45	-2.60	4	1515
09:18:37	43.30	43.45	43.45	-2.60	1	1511
09:18:31	43.50	43.60	43.50	-2.55	1	1510
09:18:31	43.35	43.45	43.45	-2.60	2	1509
09:18:31	43.45	43.60	43.45	-2.60	1	1507
09:18:30	43.35	43.45	43.45	-2.60	1	1506
09:18:30	43.35	43.45	43.45	-2.60	2	1505
09:18:30	43.45	43.60	43.45	-2.60	3	1503
09:18:24	43.35	43.50	43.50	-2.55	6	1500
09:18:23	43.20	43.40	43.40	-2.65	2	1494
09:18:23	43.40	43.50	43.40	-2.65	2	1492
09:18:23	43.40	43.45	43.45	-2.60	1	1490
09:18:22	43.10	43.35	43.35	-2.70	6	1489
09:18:22	43.00	43.35	43.00	-3.05	1	1483
09:18:22	43.00	43.35	43.00	-3.05	1	1482
09:18:22	43.00	43.35	43.00	-3.05	1	1481
09:18:22	43.00	43.35	43.00	-3.05	1	1480
09:18:22	43.00	43.35	43.00	-3.05	1	1479
09:18:22	43.00	43.35	43.00	-3.05	1	1478
09:18:22	43.15	43.35	43.15	-2.90	1	1477
09:18:22	43.30	43.45	43.00	-3.05	1	1476
09:18:22	43.30	43.45	43.05	-3.00	5	1475
09:18:22	43.30	43.45	43.10	-2.95	31	1470
09:18:22	43.30	43.45	43.15	-2.90	7	1439
09:18:22	43.30	43.45	43.20	-2.85	5	1432
09:18:22	43.30	43.45	43.30	-2.75	9	1427
09:18:20	43.30	43.45	43.30	-2.75	1	1418
09:18:14	43.30	43.45	43.30	-2.75	1	1417
09:18:09	43.40	43.45	43.40	-2.65	1	1416
09:18:06	43.40	43.50	43.40	-2.65	2	1415
09:18:06	43.50	43.55	43.50	-2.55	18	1413
09:18:05	43.55	43.60	43.55	-2.50	1	1395
09:18:00	43.60	43.65	43.60	-2.45	3	1394
09:17:55	43.60	43.70	43.70	-2.35	1	1391
09:17:55	43.65	43.70	43.65	-2.40	1	1390
09:17:55	43.70	43.75	43.70	-2.35	4	1389
09:17:50	43.70	43.75	43.70	-2.35	1	1385
09:17:50	43.70	43.75	43.70	-2.35	1	1384
09:17:50	43.70	43.75	43.70	-2.35	1	1383
09:17:44	43.75	43.85	43.75	-2.30	8	1382
09:17:40	43.75	43.85	43.85	-2.20	2	1374
09:17:39	43.80	43.90	43.80	-2.25	14	1372
09:17:39	43.85	43.95	43.85	-2.20	8	1358
09:17:26	44.00	44.05	44.00	-2.05	2	1350
09:17:26	43.85	44.00	44.00	-2.05	3	1348
09:17:19	43.85	44.00	44.00	-2.05	1	1345
09:17:19	43.85	44.00	44.00	-2.05	1	1344
09:17:16	44.00	44.15	44.00	-2.05	4	1343
09:17:16	44.00	44.15	44.00	-2.05	1	1339
09:17:14	44.05	44.25	44.05	-2.00	2	1338
09:17:08	44.10	44.35	44.10	-1.95	1	1336
09:17:08	44.15	44.35	44.15	-1.90	2	1335
09:17:08	44.10	44.45	44.10	-1.95	1	1333
09:17:08	44.20	44.45	44.15	-1.90	3	1332
09:17:08	44.20	44.45	44.20	-1.85	2	1329
09:17:08	44.25	44.50	44.25	-1.80	2	1327
09:17:08	44.15	44.35	44.35	-1.70	2	1325
09:17:02	44.05	44.25	44.25	-1.80	1	1323
09:16:58	44.00	44.20	44.20	-1.85	1	1322
09:16:58	44.10	44.30	44.05	-2.00	1	1321
09:16:58	44.10	44.30	44.10	-1.95	1	1320
09:16:56	44.10	44.15	44.15	-1.90	1	1319
09:16:52	44.00	44.15	44.15	-1.90	1	1318
09:16:45	43.90	43.95	43.95	-2.10	1	1317
09:16:38	43.85	44.10	44.10	-1.95	1	1316
09:16:33	43.80	43.95	44.00	-2.05	1	1315
09:16:33	43.80	43.95	43.95	-2.10	1	1314
09:16:32	43.85	44.05	43.80	-2.25	5	1313
09:16:32	43.85	44.05	43.85	-2.20	3	1308
09:16:20	44.00	44.15	43.90	-2.15	2	1305
09:16:20	44.00	44.15	43.95	-2.10	3	1303
09:16:20	44.00	44.15	44.00	-2.05	5	1300
09:16:11	43.90	44.10	44.10	-1.95	1	1295
09:16:00	43.80	43.90	43.90	-2.15	1	1294
09:16:00	43.90	44.10	43.90	-2.15	1	1293
09:15:59	43.85	43.90	43.90	-2.15	1	1292
09:15:59	43.85	43.90	43.90	-2.15	2	1291
09:15:59	43.90	44.10	43.90	-2.15	2	1289
09:15:53	43.80	43.95	43.95	-2.10	1	1287
09:15:24	43.80	44.00	43.80	-2.25	1	1286
09:15:21	43.80	43.95	43.95	-2.10	1	1285
09:15:20	43.90	44.00	43.90	-2.15	2	1284
09:15:20	43.90	44.00	43.90	-2.15	7	1282
09:15:20	44.05	44.20	44.00	-2.05	74	1275
09:15:20	44.05	44.20	44.05	-2.00	1	1201
09:15:01	44.00	44.05	44.05	-2.00	1	1200
09:15:01	44.05	44.20	44.05	-2.00	2	1199
09:15:01	44.05	44.20	44.05	-2.00	3	1197
09:14:53	44.10	44.15	44.10	-1.95	4	1194
09:14:53	44.10	44.15	44.10	-1.95	13	1190
09:14:53	44.10	44.15	44.10	-1.95	1	1177
09:14:53	44.10	44.15	44.10	-1.95	2	1176
09:14:53	44.15	44.20	44.15	-1.90	3	1174
09:14:52	44.20	44.25	44.20	-1.85	4	1171
09:14:52	44.20	44.25	44.20	-1.85	7	1167
09:14:51	44.25	44.30	44.25	-1.80	5	1160
09:14:50	44.30	44.35	44.30	-1.75	5	1155
09:14:25	44.25	44.35	44.25	-1.80	1	1150
09:14:22	44.30	44.35	44.30	-1.75	2	1149
09:14:20	44.25	44.30	44.30	-1.75	2	1147
09:14:11	44.25	44.30	44.30	-1.75	1	1145
09:14:07	44.25	44.30	44.30	-1.75	1	1144
09:14:01	44.20	44.30	44.30	-1.75	2	1143
09:13:58	44.25	44.30	44.25	-1.80	2	1141
09:13:58	44.25	44.30	44.25	-1.80	1	1139
09:13:49	44.25	44.30	44.25	-1.80	1	1138
09:13:42	44.25	44.30	44.30	-1.75	1	1137
09:13:36	44.25	44.30	44.30	-1.75	1	1136
09:13:19	44.25	44.30	44.25	-1.80	5	1135
09:13:04	44.25	44.35	44.20	-1.85	1	1130
09:13:04	44.25	44.35	44.25	-1.80	1	1129
09:12:58	44.20	44.35	44.20	-1.85	1	1128
09:12:57	44.20	44.30	44.40	-1.65	1	1127
09:12:57	44.20	44.30	44.30	-1.75	2	1126
09:12:53	44.20	44.40	44.20	-1.85	5	1124
09:12:53	44.30	44.45	44.30	-1.75	2	1119
09:12:53	44.30	44.45	44.30	-1.75	1	1117
09:12:45	44.30	44.50	44.50	-1.55	1	1116
09:12:44	44.50	44.65	44.50	-1.55	10	1115
09:12:44	44.50	44.65	44.50	-1.55	1	1105
09:12:29	44.55	44.70	44.55	-1.50	1	1104
09:12:01	44.55	44.70	44.55	-1.50	1	1103
09:12:01	44.60	44.75	44.60	-1.45	6	1102
09:12:01	44.65	44.80	44.65	-1.40	1	1096
09:12:01	44.70	44.90	44.70	-1.35	3	1095
09:12:01	44.75	44.90	44.75	-1.30	1	1092
09:12:00	44.80	45.00	44.80	-1.25	1	1091
09:12:00	44.85	45.05	44.85	-1.20	3	1090
09:12:00	44.90	45.10	44.90	-1.15	12	1087
09:12:00	45.00	45.15	45.00	-1.05	2	1075
09:11:32	45.00	45.25	45.00	-1.05	2	1073
09:11:32	45.00	45.25	45.00	-1.05	1	1071
09:11:23	45.00	45.15	45.15	-0.90	1	1070
09:11:09	45.00	45.10	45.10	-0.95	1	1069
09:11:04	45.00	45.10	45.00	-1.05	1	1068
09:10:57	45.00	45.20	45.00	-1.05	3	1067
09:10:57	45.05	45.20	45.05	-1.00	4	1064
09:10:57	45.10	45.25	45.10	-0.95	5	1060
09:10:57	45.20	45.35	45.20	-0.85	1	1055
09:10:39	45.10	45.25	45.40	-0.65	1	1054
09:10:39	45.10	45.25	45.30	-0.75	1	1053
09:10:39	45.10	45.25	45.25	-0.80	3	1052
09:10:36	45.15	45.25	45.15	-0.90	1	1049
09:10:33	45.10	45.20	45.20	-0.85	3	1048
09:10:33	45.10	45.20	45.20	-0.85	10	1045
09:10:27	45.10	45.15	45.20	-0.85	1	1035
09:10:27	45.10	45.15	45.15	-0.90	1	1034
09:10:22	45.05	45.15	45.15	-0.90	1	1033
09:10:22	45.05	45.15	45.15	-0.90	1	1032
09:10:20	45.15	45.20	45.15	-0.90	2	1031
09:10:15	45.05	45.15	45.15	-0.90	3	1029
09:10:15	45.05	45.15	45.15	-0.90	2	1026
09:10:08	45.05	45.15	45.15	-0.90	1	1024
09:10:01	45.05	45.15	45.15	-0.90	2	1023
09:09:56	45.10	45.15	45.10	-0.95	1	1021
09:09:42	44.90	45.05	45.05	-1.00	4	1020
09:09:35	44.95	45.05	44.95	-1.10	1	1016
09:09:33	44.90	44.95	44.95	-1.10	2	1015
09:09:31	44.75	44.90	44.90	-1.15	11	1013
09:09:31	44.75	44.90	44.90	-1.15	2	1002
09:09:18	44.75	44.85	44.85	-1.20	1	1000
09:09:18	44.75	44.80	44.85	-1.20	9	999
09:09:18	44.75	44.80	44.80	-1.25	1	990
09:09:04	44.80	44.85	44.80	-1.25	1	989
09:09:04	44.80	44.85	44.80	-1.25	1	988
09:09:03	44.65	44.80	44.80	-1.25	1	987
09:09:00	44.75	44.80	44.70	-1.35	3	986
09:09:00	44.75	44.80	44.75	-1.30	2	983
09:08:58	44.75	44.85	44.85	-1.20	1	981
09:08:50	44.65	44.80	44.80	-1.25	1	980
09:08:50	44.60	44.70	44.80	-1.25	2	979
09:08:50	44.60	44.70	44.75	-1.30	1	977
09:08:50	44.60	44.70	44.70	-1.35	7	976
09:08:41	44.60	44.75	44.75	-1.30	1	969
09:08:30	44.60	44.85	44.60	-1.45	1	968
09:08:30	44.60	44.85	44.60	-1.45	4	967
09:08:30	44.80	44.85	44.80	-1.25	1	963
09:08:25	44.70	44.85	44.70	-1.35	1	962
09:08:20	44.65	44.90	44.65	-1.40	1	961
09:08:14	44.55	44.70	44.90	-1.15	4	960
09:08:14	44.55	44.70	44.85	-1.20	2	956
09:08:14	44.55	44.70	44.80	-1.25	4	954
09:08:14	44.55	44.70	44.75	-1.30	5	950
09:08:14	44.55	44.70	44.70	-1.35	3	945
09:08:11	44.65	44.80	44.65	-1.40	1	942
09:08:04	44.70	44.90	44.70	-1.35	1	941
09:08:04	44.85	44.90	44.85	-1.20	2	940
09:08:04	44.85	44.90	44.85	-1.20	3	938
09:08:04	44.85	45.00	44.85	-1.20	2	935
09:08:04	44.85	45.00	44.80	-1.25	2	933
09:08:04	44.85	45.00	44.75	-1.30	1	931
09:08:02	44.70	44.80	44.70	-1.35	1	930
09:07:58	44.80	44.85	44.80	-1.25	1	929
09:07:52	44.80	44.85	44.80	-1.25	2	928
09:07:52	44.60	44.80	44.80	-1.25	2	926
09:07:44	44.70	44.85	44.90	-1.15	2	924
09:07:44	44.70	44.85	44.85	-1.20	2	922
09:07:44	44.70	44.80	44.80	-1.25	2	920
09:07:43	44.85	45.00	44.70	-1.35	4	918
09:07:43	44.85	45.00	44.75	-1.30	5	914
09:07:43	44.85	45.00	44.80	-1.25	4	909
09:07:43	44.85	45.00	44.85	-1.20	2	905
09:07:35	44.80	45.00	45.00	-1.05	1	903
09:07:28	44.70	44.90	44.90	-1.15	5	902
09:07:26	44.55	44.70	44.70	-1.35	2	897
09:07:26	44.55	44.65	44.65	-1.40	3	895
09:07:24	44.50	44.65	44.50	-1.55	1	892
09:07:13	44.45	44.65	44.65	-1.40	1	891
09:07:13	44.35	44.45	44.45	-1.60	1	890
09:07:13	44.30	44.45	44.45	-1.60	1	889
09:07:13	44.30	44.45	44.50	-1.55	20	888
09:07:13	44.30	44.45	44.45	-1.60	1	868
09:07:05	44.15	44.25	44.25	-1.80	1	867
09:07:05	44.15	44.25	44.25	-1.80	2	866
09:07:05	44.10	44.25	44.25	-1.80	10	864
09:07:05	44.10	44.25	44.10	-1.95	43	854
09:05:05	44.55	44.85	44.45	-1.60	2	811
09:05:05	44.55	44.85	44.50	-1.55	2	809
09:05:05	44.55	44.85	44.55	-1.50	7	807
09:05:05	44.50	44.65	44.80	-1.25	1	800
09:05:05	44.50	44.65	44.75	-1.30	1	799
09:05:05	44.50	44.65	44.70	-1.35	1	798
09:05:05	44.50	44.65	44.65	-1.40	2	797
09:04:59	44.40	44.60	44.65	-1.40	1	795
09:04:59	44.40	44.60	44.60	-1.45	4	794
09:04:58	44.40	44.50	44.50	-1.55	1	790
09:04:54	44.40	44.50	44.50	-1.55	2	789
09:04:51	44.50	44.60	44.50	-1.55	1	787
09:04:51	44.50	44.65	44.50	-1.55	5	786
09:04:51	44.55	44.65	44.50	-1.55	13	781
09:04:51	44.55	44.65	44.55	-1.50	2	768
09:04:48	44.55	44.60	44.70	-1.35	1	766
09:04:48	44.55	44.60	44.65	-1.40	3	765
09:04:48	44.55	44.60	44.60	-1.45	1	762
09:04:47	44.60	44.65	44.60	-1.45	1	761
09:04:47	44.60	44.65	44.60	-1.45	1	760
09:04:47	44.60	44.65	44.60	-1.45	1	759
09:04:47	44.65	44.70	44.65	-1.40	10	758
09:04:47	44.65	44.70	44.65	-1.40	1	748
09:04:47	44.70	44.80	44.70	-1.35	14	747
09:04:43	44.75	44.85	44.75	-1.30	1	733
09:04:42	44.75	44.80	44.75	-1.30	1	732
09:04:42	44.70	44.75	44.75	-1.30	4	731
09:04:42	44.70	44.75	44.75	-1.30	1	727
09:04:32	44.70	44.75	44.70	-1.35	1	726
09:04:21	44.70	44.75	44.70	-1.35	2	725
09:04:10	44.70	44.75	44.70	-1.35	1	723
09:04:09	44.65	44.75	44.75	-1.30	1	722
09:04:05	44.70	44.75	44.70	-1.35	1	721
09:04:00	44.70	44.80	44.70	-1.35	14	720
09:04:00	44.75	44.85	44.70	-1.35	5	706
09:04:00	44.75	44.85	44.75	-1.30	2	701
09:03:55	44.80	45.05	44.80	-1.25	2	699
09:03:55	44.80	45.05	44.80	-1.25	1	697
09:03:55	44.85	45.10	44.85	-1.20	31	696
09:03:55	44.95	45.15	44.85	-1.20	1	665
09:03:55	44.95	45.15	44.90	-1.15	18	664
09:03:55	44.95	45.15	44.95	-1.10	1	646
09:03:53	45.00	45.15	45.00	-1.05	1	645
09:03:52	44.95	45.00	45.00	-1.05	1	644
09:03:52	44.90	45.00	45.00	-1.05	1	643
09:03:52	44.90	45.00	45.00	-1.05	1	642
09:03:51	44.90	45.00	44.90	-1.15	1	641
09:03:31	44.80	44.90	44.90	-1.15	1	640
09:03:31	44.80	44.85	44.85	-1.20	1	639
09:03:30	44.75	44.85	44.85	-1.20	4	638
09:03:29	44.70	44.85	44.85	-1.20	1	634
09:03:27	44.80	44.85	44.80	-1.25	2	633
09:03:27	44.80	44.85	44.80	-1.25	1	631
09:03:23	44.70	44.75	44.75	-1.30	1	630
09:03:12	44.60	44.80	44.80	-1.25	1	629
09:03:05	44.70	44.90	44.70	-1.35	2	628
09:03:04	44.65	44.80	44.80	-1.25	1	626
09:03:02	44.85	45.00	44.85	-1.20	1	625
09:03:01	44.90	44.95	44.90	-1.15	1	624
09:03:01	44.60	44.75	44.90	-1.15	1	623
09:03:01	44.60	44.75	44.85	-1.20	2	622
09:03:01	44.60	44.75	44.80	-1.25	4	620
09:03:01	44.60	44.75	44.75	-1.30	2	616
09:03:00	44.70	44.85	44.70	-1.35	2	614
09:03:00	44.70	44.85	44.85	-1.20	1	612
09:03:00	44.85	44.90	44.80	-1.25	1	611
09:03:00	44.85	44.90	44.85	-1.20	6	610
09:02:59	44.90	45.00	44.85	-1.20	1	604
09:02:59	44.90	45.00	44.90	-1.15	1	603
09:02:54	44.85	44.90	44.90	-1.15	2	602
09:02:54	44.85	44.90	44.90	-1.15	1	600
09:02:54	44.85	44.90	44.90	-1.15	1	599
09:02:47	44.90	45.00	44.90	-1.15	1	598
09:02:41	44.85	45.00	44.85	-1.20	1	597
09:02:39	44.85	44.90	44.90	-1.15	1	596
09:02:39	44.85	44.90	44.90	-1.15	1	595
09:02:36	45.00	45.20	44.85	-1.20	1	594
09:02:36	45.00	45.20	44.90	-1.15	2	593
09:02:36	45.00	45.20	45.00	-1.05	2	591
09:02:36	45.10	45.25	45.00	-1.05	8	589
09:02:36	45.10	45.25	45.10	-0.95	2	581
09:02:30	45.10	45.30	45.30	-0.75	1	579
09:02:29	45.10	45.35	45.10	-0.95	1	578
09:02:29	45.10	45.15	45.15	-0.90	1	577
09:02:29	45.10	45.15	45.15	-0.90	3	576
09:02:28	45.05	45.20	45.00	-1.05	4	573
09:02:28	45.05	45.20	45.05	-1.00	1	569
09:02:28	45.05	45.20	45.05	-1.00	1	568
09:02:27	45.25	45.30	45.25	-0.80	2	567
09:02:27	45.25	45.30	45.25	-0.80	1	565
09:02:27	45.25	45.30	45.25	-0.80	1	564
09:02:27	45.25	45.30	45.25	-0.80	1	563
09:02:26	45.30	45.35	45.30	-0.75	4	562
09:02:26	45.35	45.40	45.35	-0.70	1	558
09:02:24	45.40	45.55	45.40	-0.65	2	557
09:02:23	45.45	45.55	45.45	-0.60	2	555
09:02:23	45.50	45.60	45.50	-0.55	4	553
09:02:22	45.50	45.65	45.50	-0.55	1	549
09:02:21	45.65	45.70	45.65	-0.40	5	548
09:02:21	45.65	45.70	45.65	-0.40	1	543
09:02:19	45.65	45.70	45.65	-0.40	1	542
09:02:19	45.65	45.70	45.70	-0.35	1	541
09:02:19	45.70	45.80	45.70	-0.35	1	540
09:02:18	45.75	45.85	45.70	-0.35	4	539
09:02:18	45.75	45.85	45.75	-0.30	1	535
09:02:18	45.85	45.90	45.75	-0.30	2	534
09:02:18	45.85	45.90	45.80	-0.25	1	532
09:02:18	45.85	45.90	45.85	-0.20	2	531
09:02:18	45.85	45.95	45.85	-0.20	3	529
09:02:18	45.90	46.00	45.90	-0.15	1	526
09:02:18	45.95	46.00	45.90	-0.15	5	525
09:02:18	45.95	46.00	45.95	-0.10	2	520
09:02:18	45.95	46.00	45.95	-0.10	1	518
09:02:18	46.00	46.05	46.00	-0.05	31	517
09:02:18	46.00	46.05	46.00	-0.05	1	486
09:02:17	46.00	46.05	46.00	-0.05	1	485
09:02:15	46.00	46.05	46.00	-0.05	1	484
09:02:10	46.00	46.05	46.05	0	2	483
09:02:09	46.00	46.05	46.05	0	1	481
09:02:09	46.00	46.05	46.00	-0.05	1	480
09:02:06	46.00	46.10	46.00	-0.05	2	479
09:02:05	46.00	46.10	46.10	+0.05	1	477
09:02:05	46.05	46.10	46.05	0	1	476
09:02:05	46.05	46.10	46.10	+0.05	2	475
09:02:04	46.05	46.10	46.05	0	1	473
09:02:03	46.05	46.10	46.05	0	1	472
09:02:02	46.05	46.10	46.05	0	1	471
09:02:02	46.05	46.10	46.05	0	1	470
09:02:01	46.05	46.10	46.05	0	1	469
09:02:01	46.05	46.10	46.05	0	1	468
09:02:01	46.05	46.10	46.05	0	4	467
09:02:01	46.20	46.35	46.10	+0.05	6	463
09:02:01	46.20	46.35	46.20	+0.15	5	457
09:02:01	46.20	46.30	46.30	+0.25	1	452
09:02:00	46.20	46.45	46.15	+0.10	1	451
09:02:00	46.20	46.45	46.20	+0.15	1	450
09:02:00	46.25	46.45	46.25	+0.20	1	449
09:01:59	46.40	46.65	46.15	+0.10	2	448
09:01:59	46.40	46.65	46.20	+0.15	10	446
09:01:59	46.40	46.65	46.25	+0.20	3	436
09:01:59	46.40	46.65	46.30	+0.25	2	433
09:01:59	46.40	46.65	46.35	+0.30	2	431
09:01:59	46.40	46.65	46.40	+0.35	1	429
09:01:55	46.25	46.50	46.50	+0.45	19	428
09:01:54	46.25	46.35	46.35	+0.30	1	409
09:01:54	46.25	46.40	46.40	+0.35	1	408
09:01:54	46.20	46.35	46.35	+0.30	1	407
09:01:53	46.20	46.35	46.35	+0.30	2	406
09:01:53	46.20	46.35	46.20	+0.15	1	404
09:01:48	46.15	46.20	46.20	+0.15	1	403
09:01:41	46.05	46.20	46.20	+0.15	1	402
09:01:41	46.05	46.15	46.15	+0.10	1	401
09:01:41	46.10	46.20	46.10	+0.05	1	400
09:01:40	46.10	46.15	46.15	+0.10	1	399
09:01:39	46.00	46.10	46.10	+0.05	1	398
09:01:38	46.00	46.10	46.10	+0.05	1	397
09:01:31	46.00	46.10	46.10	+0.05	1	396
09:01:31	46.00	46.15	46.00	-0.05	2	395
09:01:30	46.05	46.25	46.05	0	2	393
09:01:29	46.10	46.30	46.10	+0.05	2	391
09:01:28	46.35	46.55	46.35	+0.30	5	389
09:01:26	46.35	46.40	46.40	+0.35	1	384
09:01:26	46.40	46.55	46.40	+0.35	1	383
09:01:25	46.45	46.70	46.45	+0.40	1	382
09:01:25	46.40	46.50	46.50	+0.45	1	381
09:01:25	46.40	46.50	46.50	+0.45	2	380
09:01:25	46.45	46.55	46.45	+0.40	1	378
09:01:23	46.35	46.55	46.55	+0.50	1	377
09:01:23	46.35	46.55	46.55	+0.50	1	376
09:01:23	46.45	46.65	46.45	+0.40	1	375
09:01:21	46.55	46.75	46.55	+0.50	2	374
09:01:20	46.50	46.75	46.75	+0.70	1	372
09:01:20	46.50	46.70	46.70	+0.65	4	371
09:01:19	46.45	46.65	46.70	+0.65	3	367
09:01:19	46.45	46.65	46.65	+0.60	2	364
09:01:18	46.40	46.70	46.70	+0.65	1	362
09:01:18	46.35	46.40	46.70	+0.65	3	361
09:01:18	46.35	46.40	46.65	+0.60	2	358
09:01:18	46.35	46.40	46.60	+0.55	1	356
09:01:18	46.35	46.40	46.55	+0.50	1	355
09:01:18	46.35	46.40	46.50	+0.45	1	354
09:01:18	46.35	46.40	46.45	+0.40	1	353
09:01:18	46.35	46.40	46.40	+0.35	1	352
09:01:16	46.35	46.45	46.35	+0.30	2	351
09:01:13	46.35	46.40	46.40	+0.35	1	349
09:01:12	46.35	46.40	46.40	+0.35	1	348
09:01:12	46.35	46.40	46.35	+0.30	1	347
09:01:12	46.20	46.40	46.40	+0.35	1	346
09:01:11	46.40	46.45	46.40	+0.35	1	345
09:01:11	46.15	46.40	46.40	+0.35	1	344
09:01:11	46.40	46.45	46.40	+0.35	1	343
09:01:11	46.20	46.40	46.40	+0.35	1	342
09:01:10	46.10	46.35	46.35	+0.30	1	341
09:01:10	46.20	46.40	46.20	+0.15	2	340
09:01:06	46.35	46.40	46.40	+0.35	1	338
09:01:03	46.35	46.40	46.40	+0.35	1	337
09:01:03	46.30	46.50	46.50	+0.45	1	336
09:01:01	46.25	46.45	46.45	+0.40	8	335
09:01:01	46.25	46.40	46.40	+0.35	1	327
09:01:01	46.15	46.35	46.35	+0.30	1	326
09:01:00	46.10	46.30	46.30	+0.25	1	325
09:01:00	46.05	46.25	46.25	+0.20	1	324
09:01:00	46.05	46.25	46.25	+0.20	2	323
09:01:00	46.05	46.20	46.20	+0.15	2	321
09:01:00	46.00	46.05	46.05	0	1	319
09:00:57	45.85	46.00	46.00	-0.05	1	318
09:00:56	45.80	45.95	45.95	-0.10	1	317
09:00:56	45.75	45.85	45.90	-0.15	1	316
09:00:56	45.75	45.85	45.85	-0.20	1	315
09:00:51	45.85	46.05	46.05	0	1	314
09:00:51	45.85	46.05	46.05	0	1	313
09:00:51	45.90	46.10	45.90	-0.15	1	312
09:00:48	45.75	45.95	45.95	-0.10	1	311
09:00:48	45.80	46.05	45.75	-0.30	1	310
09:00:48	45.80	46.05	45.80	-0.25	1	309
09:00:48	45.85	46.10	45.80	-0.25	1	308
09:00:48	45.85	46.10	45.85	-0.20	1	307
09:00:48	45.80	46.05	46.05	0	2	306
09:00:48	45.80	46.00	46.00	-0.05	3	304
09:00:47	45.85	46.10	45.80	-0.25	1	301
09:00:47	45.85	46.10	45.85	-0.20	1	300
09:00:47	45.80	45.95	45.95	-0.10	1	299
09:00:47	45.85	45.95	45.75	-0.30	1	298
09:00:47	45.85	45.95	45.85	-0.20	1	297
09:00:46	45.85	45.90	45.90	-0.15	1	296
09:00:46	45.65	45.85	45.85	-0.20	3	295
09:00:43	45.55	45.80	45.80	-0.25	1	292
09:00:43	45.55	45.70	45.75	-0.30	1	291
09:00:43	45.55	45.70	45.70	-0.35	1	290
09:00:41	45.50	45.65	45.65	-0.40	1	289
09:00:41	45.50	45.65	45.65	-0.40	4	288
09:00:41	45.50	45.65	45.65	-0.40	1	284
09:00:41	45.55	45.65	45.50	-0.55	2	283
09:00:41	45.55	45.65	45.55	-0.50	1	281
09:00:41	45.55	45.65	45.65	-0.40	1	280
09:00:38	45.55	45.70	45.75	-0.30	1	279
09:00:38	45.55	45.70	45.70	-0.35	1	278
09:00:38	45.55	45.65	45.70	-0.35	3	277
09:00:38	45.55	45.65	45.65	-0.40	2	274
09:00:37	45.55	45.60	45.60	-0.45	1	272
09:00:31	45.40	45.50	45.50	-0.55	1	271
09:00:31	45.45	45.50	45.45	-0.60	1	270
09:00:31	45.50	45.65	45.50	-0.55	2	269
09:00:27	45.45	45.60	45.60	-0.45	1	267
09:00:27	45.45	45.55	45.55	-0.50	2	266
09:00:23	45.30	45.50	45.50	-0.55	2	264
09:00:23	45.45	45.50	45.45	-0.60	1	262
09:00:20	45.30	45.45	45.45	-0.60	1	261
09:00:20	45.25	45.40	45.40	-0.65	4	260
09:00:20	45.25	45.40	45.40	-0.65	1	256
09:00:20	45.20	45.25	45.25	-0.80	1	255
09:00:14	45.10	45.60	45.65	-0.40	1	254
09:00:14	45.10	45.60	45.60	-0.45	2	253
09:00:14	45.50	45.65	45.05	-1.00	1	251
09:00:14	45.50	45.65	45.15	-0.90	1	250
09:00:14	45.50	45.65	45.20	-0.85	1	249
09:00:14	45.50	45.65	45.25	-0.80	1	248
09:00:14	45.50	45.65	45.35	-0.70	1	247
09:00:14	45.50	45.65	45.45	-0.60	1	246
09:00:14	45.50	45.65	45.50	-0.55	1	245
09:00:14	45.50	45.65	45.50	-0.55	5	244
09:00:14	45.50	45.70	45.50	-0.55	6	239
09:00:14	45.50	45.75	45.50	-0.55	7	233
09:00:12	45.55	45.85	45.50	-0.55	6	226
09:00:12	45.55	45.85	45.55	-0.50	1	220
09:00:12	45.70	45.90	45.70	-0.35	1	219
09:00:09	45.75	46.15	45.70	-0.35	1	218
09:00:09	45.75	46.15	45.75	-0.30	2	217
09:00:09	45.85	46.15	45.85	-0.20	3	215
09:00:09	45.85	46.15	45.85	-0.20	7	212
09:00:09	46.00	46.20	46.00	-0.05	2	205
09:00:09	46.00	46.20	46.00	-0.05	3	203
09:00:09	46.05	46.25	46.05	0	37	200
09:00:09	46.05	46.25	46.05	0	4	163
09:00:08	46.15	46.25	46.15	+0.10	1	159
09:00:06	46.10	46.25	46.25	+0.20	1	158
09:00:06	46.10	46.25	46.25	+0.20	3	157
09:00:06	46.10	46.20	46.20	+0.15	1	154
09:00:06	46.05	46.15	46.15	+0.10	4	153
09:00:06	46.05	46.10	46.10	+0.05	2	149
09:00:06	--	--	46.05	0	147	147

　

其他人也逛...

Apple iPhone 17 (256G)

麥當勞勁辣鷄腿堡好禮即享券

Samsung Galaxy S25 Ultra (12G/256G)

PChome 購物儲值50,000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

DJI OSMO POCKET 4 全能套裝

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

App Store Card $ 1000 - 數位序號

Apple iPhone 17 Pro Max (256G)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

麥當勞薯條(中)即享券

POCO F8 Ultra 16GB/512GB

MyCard 3000點虛擬點數卡

App Store Card $ 2000 - 數位序號

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

鈊象通過配息36元　看好美國市...

美伊戰爭代價高　五角大廈耗資4...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧財部：宅經濟帶動遊戲軟體產業...
‧【台股盤後】AI動能強　漲1276...
‧森崴：盼台電離岸風電2期計畫今...

加密貨幣

比特幣BTC	64028.69	-213.64	-0.33%
以太幣ETH	1734.93	-4.41	-0.25%
瑞波幣XRP	1.13	-0.02	-1.66%
比特幣現金BCH	199.39	-0.41	-0.20%
萊特幣LTC	44.89	0.40	0.90%
卡達幣ADA	0.159937	0.00	-1.93%
波場幣TRX	0.328288	0.00	0.59%
恆星幣XLM	0.211786	0.00	-1.96%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。