漲幅排行：1 上　品 357.50 +32.502 瑞祺電通 138.00 +12.503 富世達 732.00 +66.00

跌幅排行：1 同　泰 10.35 -1.102 森崴能源 101.50 -10.003 凱撒衛 46.15 -3.85

漲停排行：1 上　品 357.50 +32.502 瑞祺電通 138.00 +12.503 富世達 732.00 +66.00

跌停排行：1 同　泰 10.35 -1.10

最新中國反制對美農產品加徵最高15%關稅熱門三大法人賣超569億元外資大砍權值雙雄

更新報價

上海商銀 (5876) 金融保險上市

43.10 ▼-1.20 -2.71% 4.09億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.20	9,421	43.10	83	43.20	20	43.65	44.25	43.00	44.30

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	43.10	43.20	43.10	-1.20	2	9421
13:30:00	43.05	43.20	43.10	-1.20	2277	9419
13:24:55	43.35	43.50	43.35	-0.95	1	7142
13:24:40	43.30	43.45	43.50	-0.80	1	7141
13:24:40	43.30	43.45	43.45	-0.85	4	7140
13:24:20	43.30	43.45	43.45	-0.85	5	7136
13:24:12	43.30	43.45	43.30	-1.00	2	7131
13:24:01	43.30	43.45	43.30	-1.00	1	7129
13:24:01	43.30	43.35	43.45	-0.85	2	7128
13:24:01	43.30	43.35	43.40	-0.90	2	7126
13:24:01	43.30	43.35	43.35	-0.95	1	7124
13:24:00	43.30	43.35	43.30	-1.00	1	7123
13:24:00	43.30	43.35	43.30	-1.00	1	7122
13:23:51	43.30	43.35	43.30	-1.00	9	7121
13:23:51	43.30	43.35	43.30	-1.00	1	7112
13:23:45	43.30	43.35	43.30	-1.00	1	7111
13:23:40	43.30	43.40	43.40	-0.90	5	7110
13:23:29	43.35	43.40	43.35	-0.95	1	7105
13:23:29	43.35	43.40	43.35	-0.95	1	7104
13:23:29	43.35	43.40	43.40	-0.90	2	7103
13:23:24	43.35	43.40	43.35	-0.95	8	7101
13:23:21	43.35	43.45	43.35	-0.95	1	7093
13:23:20	43.35	43.45	43.45	-0.85	5	7092
13:23:16	43.40	43.45	43.40	-0.90	3	7087
13:23:09	43.40	43.45	43.40	-0.90	1	7084
13:23:01	43.40	43.45	43.45	-0.85	5	7083
13:22:50	43.40	43.45	43.40	-0.90	7	7078
13:22:45	43.40	43.45	43.45	-0.85	14	7071
13:22:40	43.40	43.45	43.45	-0.85	5	7057
13:22:20	43.35	43.40	43.45	-0.85	3	7052
13:22:20	43.35	43.40	43.40	-0.90	2	7049
13:22:17	43.35	43.40	43.40	-0.90	1	7047
13:22:16	43.35	43.40	43.40	-0.90	3	7046
13:22:01	43.35	43.40	43.40	-0.90	5	7043
13:21:40	43.35	43.40	43.40	-0.90	5	7038
13:21:20	43.35	43.40	43.40	-0.90	5	7033
13:21:07	43.35	43.40	43.40	-0.90	1	7028
13:21:01	43.35	43.40	43.40	-0.90	5	7027
13:20:41	43.30	43.35	43.35	-0.95	9	7022
13:20:41	43.30	43.35	43.35	-0.95	106	7013
13:20:41	43.30	43.35	43.35	-0.95	2	6907
13:20:40	43.30	43.35	43.35	-0.95	5	6905
13:20:35	43.30	43.35	43.30	-1.00	2	6900
13:20:20	43.30	43.35	43.35	-0.95	5	6898
13:20:03	43.30	43.35	43.35	-0.95	1	6893
13:20:01	43.30	43.35	43.35	-0.95	5	6892
13:19:53	43.30	43.35	43.35	-0.95	1	6887
13:19:40	43.30	43.35	43.35	-0.95	5	6886
13:19:33	43.30	43.35	43.30	-1.00	2	6881
13:19:33	43.30	43.35	43.35	-0.95	1	6879
13:19:20	43.30	43.35	43.35	-0.95	5	6878
13:19:01	43.30	43.35	43.35	-0.95	5	6873
13:18:40	43.30	43.35	43.35	-0.95	5	6868
13:18:30	43.30	43.35	43.30	-1.00	1	6863
13:18:20	43.30	43.35	43.35	-0.95	5	6862
13:18:16	43.30	43.35	43.35	-0.95	1	6857
13:18:00	43.30	43.35	43.35	-0.95	5	6856
13:17:40	43.30	43.35	43.35	-0.95	5	6851
13:17:38	43.30	43.35	43.30	-1.00	1	6846
13:17:24	43.30	43.35	43.30	-1.00	3	6845
13:17:20	43.30	43.35	43.35	-0.95	5	6842
13:17:00	43.25	43.35	43.35	-0.95	5	6837
13:16:40	43.25	43.35	43.35	-0.95	5	6832
13:16:38	43.25	43.35	43.35	-0.95	3	6827
13:16:32	43.25	43.35	43.35	-0.95	3	6824
13:16:26	43.25	43.35	43.35	-0.95	3	6821
13:16:23	43.25	43.30	43.30	-1.00	1	6818
13:16:21	43.25	43.30	43.30	-1.00	1	6817
13:16:20	43.20	43.30	43.30	-1.00	5	6816
13:16:20	43.20	43.30	43.20	-1.10	2	6811
13:16:19	43.20	43.30	43.30	-1.00	8	6809
13:16:18	43.20	43.25	43.25	-1.05	150	6801
13:16:18	43.20	43.25	43.25	-1.05	78	6651
13:16:17	43.20	43.25	43.20	-1.10	4	6573
13:16:16	43.20	43.25	43.20	-1.10	5	6569
13:16:15	43.20	43.25	43.20	-1.10	2	6564
13:16:12	43.20	43.25	43.20	-1.10	4	6562
13:16:01	43.20	43.25	43.25	-1.05	5	6558
13:15:55	43.20	43.25	43.20	-1.10	2	6553
13:15:54	43.20	43.25	43.20	-1.10	5	6551
13:15:50	43.25	43.30	43.25	-1.05	1	6546
13:15:45	43.20	43.30	43.20	-1.10	2	6545
13:15:44	43.20	43.30	43.20	-1.10	1	6543
13:15:41	43.20	43.30	43.20	-1.10	5	6542
13:15:40	43.20	43.30	43.30	-1.00	5	6537
13:15:23	43.20	43.30	43.20	-1.10	5	6532
13:15:20	43.20	43.30	43.30	-1.00	5	6527
13:15:16	43.20	43.30	43.20	-1.10	1	6522
13:15:14	43.25	43.30	43.25	-1.05	2	6521
13:15:13	43.25	43.30	43.25	-1.05	4	6519
13:15:08	43.25	43.30	43.25	-1.05	5	6515
13:15:08	43.25	43.30	43.25	-1.05	3	6510
13:15:01	43.25	43.30	43.30	-1.00	5	6507
13:14:47	43.30	43.35	43.25	-1.05	4	6502
13:14:47	43.30	43.35	43.30	-1.00	1	6498
13:14:46	43.30	43.35	43.30	-1.00	4	6497
13:14:44	43.30	43.35	43.30	-1.00	1	6493
13:14:40	43.30	43.35	43.35	-0.95	5	6492
13:14:38	43.30	43.35	43.30	-1.00	35	6487
13:14:38	43.30	43.35	43.30	-1.00	5	6452
13:14:32	43.30	43.35	43.30	-1.00	1	6447
13:14:22	43.30	43.35	43.30	-1.00	1	6446
13:14:21	43.30	43.35	43.30	-1.00	1	6445
13:14:20	43.30	43.35	43.35	-0.95	5	6444
13:14:01	43.30	43.35	43.35	-0.95	5	6439
13:13:52	43.30	43.35	43.30	-1.00	7	6434
13:13:40	43.30	43.35	43.35	-0.95	5	6427
13:13:40	43.30	43.35	43.30	-1.00	2	6422
13:13:33	43.30	43.35	43.30	-1.00	9	6420
13:13:32	43.30	43.35	43.30	-1.00	1	6411
13:13:30	43.30	43.35	43.30	-1.00	5	6410
13:13:20	43.30	43.35	43.35	-0.95	5	6405
13:13:11	43.30	43.35	43.30	-1.00	5	6400
13:13:04	43.30	43.35	43.30	-1.00	1	6395
13:13:01	43.30	43.35	43.35	-0.95	5	6394
13:13:00	43.30	43.35	43.30	-1.00	1	6389
13:12:57	43.30	43.35	43.30	-1.00	1	6388
13:12:55	43.30	43.35	43.30	-1.00	7	6387
13:12:40	43.30	43.35	43.35	-0.95	5	6380
13:12:38	43.30	43.35	43.30	-1.00	6	6375
13:12:34	43.30	43.35	43.30	-1.00	6	6369
13:12:33	43.30	43.35	43.30	-1.00	6	6363
13:12:33	43.30	43.35	43.30	-1.00	6	6357
13:12:20	43.30	43.35	43.35	-0.95	5	6351
13:12:01	43.30	43.35	43.35	-0.95	5	6346
13:11:50	43.30	43.35	43.30	-1.00	1	6341
13:11:40	43.30	43.35	43.35	-0.95	5	6340
13:11:39	43.30	43.35	43.30	-1.00	7	6335
13:11:20	43.30	43.35	43.35	-0.95	5	6328
13:11:14	43.30	43.35	43.30	-1.00	6	6323
13:11:03	43.30	43.35	43.30	-1.00	2	6317
13:11:00	43.30	43.35	43.35	-0.95	5	6315
13:10:58	43.30	43.35	43.30	-1.00	5	6310
13:10:46	43.30	43.35	43.30	-1.00	6	6305
13:10:43	43.30	43.35	43.35	-0.95	1	6299
13:10:40	43.30	43.35	43.35	-0.95	5	6298
13:10:30	43.30	43.35	43.35	-0.95	1	6293
13:10:30	43.30	43.35	43.30	-1.00	7	6292
13:10:27	43.30	43.35	43.30	-1.00	1	6285
13:10:20	43.30	43.35	43.35	-0.95	5	6284
13:10:17	43.30	43.35	43.30	-1.00	1	6279
13:10:15	43.30	43.35	43.35	-0.95	1	6278
13:10:01	43.30	43.35	43.35	-0.95	5	6277
13:09:46	43.30	43.35	43.35	-0.95	1	6272
13:09:40	43.30	43.35	43.35	-0.95	5	6271
13:09:38	43.30	43.35	43.30	-1.00	2	6266
13:09:23	43.30	43.35	43.30	-1.00	3	6264
13:09:20	43.30	43.35	43.35	-0.95	5	6261
13:09:11	43.30	43.35	43.30	-1.00	6	6256
13:09:01	43.30	43.35	43.35	-0.95	5	6250
13:08:55	43.30	43.35	43.30	-1.00	4	6245
13:08:54	43.30	43.35	43.30	-1.00	1	6241
13:08:54	43.30	43.35	43.30	-1.00	5	6240
13:08:41	43.30	43.35	43.30	-1.00	6	6235
13:08:40	43.30	43.35	43.35	-0.95	5	6229
13:08:28	43.30	43.35	43.30	-1.00	7	6224
13:08:20	43.30	43.35	43.35	-0.95	5	6217
13:08:19	43.30	43.35	43.30	-1.00	1	6212
13:08:16	43.30	43.35	43.30	-1.00	1	6211
13:08:01	43.30	43.35	43.30	-1.00	6	6210
13:08:00	43.30	43.35	43.35	-0.95	5	6204
13:07:43	43.30	43.35	43.30	-1.00	9	6199
13:07:40	43.30	43.35	43.35	-0.95	5	6190
13:07:30	43.30	43.35	43.30	-1.00	1	6185
13:07:30	43.30	43.35	43.35	-0.95	1	6184
13:07:20	43.30	43.35	43.35	-0.95	5	6183
13:07:15	43.30	43.35	43.35	-0.95	1	6178
13:07:01	43.30	43.35	43.35	-0.95	5	6177
13:06:55	43.30	43.35	43.35	-0.95	2	6172
13:06:40	43.30	43.35	43.35	-0.95	5	6170
13:06:20	43.30	43.35	43.35	-0.95	5	6165
13:06:14	43.30	43.35	43.30	-1.00	5	6160
13:06:00	43.30	43.35	43.35	-0.95	5	6155
13:05:57	43.30	43.35	43.30	-1.00	5	6150
13:05:40	43.30	43.35	43.35	-0.95	5	6145
13:05:32	43.30	43.35	43.30	-1.00	1	6140
13:05:30	43.30	43.35	43.35	-0.95	1	6139
13:05:23	43.30	43.35	43.35	-0.95	12	6138
13:05:20	43.30	43.35	43.35	-0.95	5	6126
13:05:00	43.30	43.35	43.35	-0.95	5	6121
13:04:59	43.30	43.35	43.30	-1.00	5	6116
13:04:40	43.30	43.35	43.30	-1.00	5	6111
13:04:40	43.30	43.35	43.35	-0.95	5	6106
13:04:38	43.30	43.35	43.30	-1.00	2	6101
13:04:20	43.30	43.35	43.35	-0.95	5	6099
13:04:16	43.30	43.35	43.30	-1.00	2	6094
13:04:12	43.30	43.35	43.35	-0.95	2	6092
13:04:04	43.30	43.35	43.30	-1.00	2	6090
13:04:04	43.30	43.35	43.35	-0.95	2	6088
13:04:01	43.30	43.35	43.35	-0.95	5	6086
13:03:43	43.30	43.35	43.35	-0.95	5	6081
13:03:41	43.30	43.35	43.35	-0.95	3	6076
13:03:40	43.30	43.35	43.35	-0.95	5	6073
13:03:40	43.30	43.35	43.30	-1.00	1	6068
13:03:36	43.30	43.35	43.30	-1.00	5	6067
13:03:20	43.30	43.35	43.35	-0.95	5	6062
13:03:09	43.30	43.35	43.30	-1.00	1	6057
13:03:08	43.30	43.35	43.30	-1.00	1	6056
13:03:01	43.30	43.35	43.35	-0.95	5	6055
13:02:47	43.30	43.35	43.35	-0.95	10	6050
13:02:43	43.30	43.35	43.35	-0.95	1	6040
13:02:40	43.30	43.35	43.35	-0.95	5	6039
13:02:37	43.30	43.35	43.30	-1.00	6	6034
13:02:20	43.30	43.35	43.35	-0.95	5	6028
13:02:18	43.30	43.35	43.30	-1.00	5	6023
13:02:04	43.30	43.35	43.30	-1.00	6	6018
13:02:01	43.30	43.35	43.30	-1.00	1	6012
13:02:01	43.30	43.35	43.35	-0.95	5	6011
13:01:56	43.30	43.35	43.30	-1.00	1	6006
13:01:53	43.30	43.35	43.35	-0.95	1	6005
13:01:40	43.30	43.35	43.35	-0.95	5	6004
13:01:34	43.30	43.35	43.30	-1.00	1	5999
13:01:24	43.30	43.35	43.30	-1.00	6	5998
13:01:20	43.30	43.35	43.35	-0.95	5	5992
13:01:01	43.30	43.35	43.35	-0.95	5	5987
13:01:00	43.30	43.35	43.35	-0.95	1	5982
13:00:40	43.30	43.35	43.35	-0.95	5	5981
13:00:20	43.30	43.35	43.35	-0.95	5	5976
13:00:02	43.30	43.35	43.35	-0.95	20	5971
13:00:01	43.30	43.35	43.35	-0.95	5	5951
12:59:58	43.30	43.35	43.35	-0.95	1	5946
12:59:53	43.30	43.35	43.30	-1.00	7	5945
12:59:43	43.30	43.35	43.30	-1.00	1	5938
12:59:40	43.30	43.35	43.35	-0.95	5	5937
12:59:34	43.30	43.35	43.35	-0.95	10	5932
12:59:20	43.30	43.35	43.35	-0.95	5	5922
12:59:18	43.30	43.35	43.30	-1.00	6	5917
12:59:00	43.30	43.35	43.35	-0.95	5	5911
12:58:54	43.30	43.35	43.30	-1.00	5	5906
12:58:40	43.30	43.35	43.35	-0.95	5	5901
12:58:36	43.30	43.35	43.30	-1.00	2	5896
12:58:25	43.30	43.35	43.35	-0.95	2	5894
12:58:25	43.30	43.35	43.30	-1.00	1	5892
12:58:20	43.30	43.35	43.35	-0.95	5	5891
12:58:17	43.30	43.35	43.30	-1.00	7	5886
12:58:09	43.30	43.35	43.30	-1.00	3	5879
12:58:02	43.30	43.35	43.30	-1.00	2	5876
12:58:01	43.30	43.35	43.35	-0.95	5	5874
12:57:46	43.30	43.35	43.30	-1.00	2	5869
12:57:40	43.30	43.35	43.35	-0.95	5	5867
12:57:33	43.30	43.35	43.35	-0.95	1	5862
12:57:32	43.30	43.35	43.30	-1.00	1	5861
12:57:31	43.30	43.35	43.30	-1.00	1	5860
12:57:30	43.30	43.35	43.30	-1.00	2	5859
12:57:20	43.30	43.35	43.35	-0.95	5	5857
12:57:12	43.30	43.35	43.30	-1.00	1	5852
12:57:01	43.30	43.35	43.35	-0.95	5	5851
12:56:40	43.30	43.35	43.35	-0.95	5	5846
12:56:30	43.30	43.35	43.30	-1.00	1	5841
12:56:20	43.30	43.35	43.35	-0.95	5	5840
12:56:01	43.30	43.35	43.35	-0.95	1	5835
12:56:01	43.30	43.35	43.35	-0.95	5	5834
12:56:00	43.30	43.35	43.30	-1.00	2	5829
12:55:40	43.30	43.35	43.35	-0.95	5	5827
12:55:26	43.30	43.35	43.30	-1.00	1	5822
12:55:25	43.30	43.35	43.30	-1.00	2	5821
12:55:20	43.30	43.35	43.35	-0.95	5	5819
12:55:03	43.30	43.35	43.35	-0.95	1	5814
12:55:01	43.30	43.35	43.35	-0.95	2	5813
12:55:01	43.30	43.35	43.35	-0.95	5	5811
12:54:40	43.30	43.35	43.35	-0.95	5	5806
12:54:20	43.30	43.35	43.35	-0.95	5	5801
12:54:00	43.30	43.35	43.35	-0.95	5	5796
12:53:40	43.30	43.35	43.35	-0.95	5	5791
12:53:20	43.30	43.35	43.35	-0.95	5	5786
12:53:01	43.30	43.35	43.35	-0.95	5	5781
12:52:43	43.30	43.35	43.35	-0.95	2	5776
12:52:40	43.30	43.35	43.35	-0.95	5	5774
12:52:20	43.30	43.35	43.35	-0.95	5	5769
12:52:01	43.30	43.35	43.35	-0.95	5	5764
12:51:43	43.30	43.35	43.30	-1.00	2	5759
12:51:41	43.30	43.35	43.35	-0.95	3	5757
12:51:40	43.30	43.35	43.35	-0.95	3	5754
12:51:40	43.30	43.35	43.35	-0.95	5	5751
12:51:38	43.30	43.35	43.35	-0.95	3	5746
12:51:21	43.30	43.35	43.35	-0.95	2	5743
12:51:20	43.30	43.35	43.35	-0.95	5	5741
12:51:01	43.30	43.35	43.30	-1.00	1	5736
12:51:01	43.30	43.35	43.35	-0.95	5	5735
12:50:40	43.30	43.35	43.35	-0.95	5	5730
12:50:20	43.30	43.35	43.35	-0.95	1	5725
12:50:20	43.30	43.35	43.35	-0.95	5	5724
12:50:01	43.30	43.35	43.35	-0.95	5	5719
12:49:40	43.30	43.35	43.35	-0.95	5	5714
12:49:20	43.30	43.35	43.35	-0.95	5	5709
12:49:01	43.30	43.35	43.35	-0.95	5	5704
12:48:53	43.30	43.35	43.35	-0.95	1	5699
12:48:42	43.30	43.35	43.30	-1.00	10	5698
12:48:41	43.30	43.35	43.35	-0.95	27	5688
12:48:41	43.30	43.35	43.35	-0.95	47	5661
12:48:40	43.30	43.35	43.35	-0.95	1	5614
12:48:40	43.30	43.35	43.35	-0.95	5	5613
12:48:20	43.30	43.35	43.35	-0.95	5	5608
12:48:19	43.30	43.35	43.30	-1.00	1	5603
12:48:13	43.30	43.35	43.30	-1.00	1	5602
12:48:01	43.30	43.35	43.35	-0.95	5	5601
12:47:40	43.30	43.35	43.35	-0.95	5	5596
12:47:36	43.30	43.35	43.30	-1.00	6	5591
12:47:36	43.30	43.35	43.30	-1.00	9	5585
12:47:34	43.30	43.35	43.30	-1.00	1	5576
12:47:33	43.30	43.35	43.30	-1.00	1	5575
12:47:26	43.30	43.35	43.30	-1.00	2	5574
12:47:20	43.30	43.35	43.35	-0.95	5	5572
12:47:16	43.30	43.35	43.30	-1.00	2	5567
12:47:01	43.30	43.35	43.35	-0.95	5	5565
12:46:40	43.30	43.35	43.35	-0.95	5	5560
12:46:34	43.30	43.35	43.35	-0.95	1	5555
12:46:20	43.30	43.35	43.35	-0.95	5	5554
12:46:01	43.30	43.35	43.35	-0.95	5	5549
12:45:46	43.30	43.35	43.30	-1.00	1	5544
12:45:40	43.30	43.35	43.35	-0.95	5	5543
12:45:30	43.30	43.35	43.30	-1.00	1	5538
12:45:20	43.30	43.35	43.35	-0.95	5	5537
12:45:01	43.30	43.35	43.35	-0.95	5	5532
12:44:40	43.30	43.35	43.35	-0.95	5	5527
12:44:40	43.30	43.35	43.35	-0.95	1	5522
12:44:20	43.30	43.35	43.35	-0.95	5	5521
12:44:06	43.30	43.35	43.30	-1.00	1	5516
12:44:06	43.30	43.35	43.35	-0.95	5	5515
12:44:02	43.30	43.35	43.35	-0.95	1	5510
12:44:01	43.30	43.35	43.35	-0.95	5	5509
12:44:00	43.30	43.35	43.30	-1.00	7	5504
12:44:00	43.30	43.35	43.30	-1.00	4	5497
12:43:40	43.30	43.35	43.35	-0.95	5	5493
12:43:35	43.30	43.35	43.30	-1.00	2	5488
12:43:35	43.30	43.35	43.30	-1.00	1	5486
12:43:20	43.30	43.35	43.35	-0.95	5	5485
12:43:00	43.30	43.35	43.35	-0.95	5	5480
12:42:40	43.30	43.35	43.35	-0.95	5	5475
12:42:37	43.30	43.35	43.35	-0.95	1	5470
12:42:22	43.30	43.35	43.35	-0.95	2	5469
12:42:22	43.30	43.35	43.35	-0.95	5	5467
12:42:14	43.30	43.35	43.35	-0.95	1	5462
12:42:01	43.30	43.35	43.35	-0.95	5	5461
12:41:40	43.30	43.35	43.35	-0.95	5	5456
12:41:20	43.30	43.35	43.35	-0.95	5	5451
12:41:01	43.30	43.35	43.35	-0.95	5	5446
12:40:46	43.30	43.35	43.35	-0.95	1	5441
12:40:40	43.30	43.35	43.35	-0.95	5	5440
12:40:20	43.30	43.35	43.35	-0.95	5	5435
12:40:01	43.25	43.35	43.25	-1.05	1	5430
12:40:01	43.25	43.30	43.35	-0.95	3	5429
12:40:01	43.25	43.30	43.30	-1.00	2	5426
12:39:58	43.25	43.30	43.30	-1.00	3	5424
12:39:41	43.25	43.30	43.30	-1.00	12	5421
12:39:40	43.25	43.30	43.30	-1.00	5	5409
12:39:35	43.25	43.30	43.30	-1.00	1	5404
12:39:20	43.25	43.30	43.30	-1.00	1	5403
12:39:20	43.25	43.30	43.30	-1.00	5	5402
12:39:19	43.25	43.30	43.30	-1.00	4	5397
12:39:00	43.25	43.30	43.30	-1.00	5	5393
12:38:45	43.20	43.25	43.25	-1.05	24	5388
12:38:45	43.20	43.25	43.25	-1.05	4	5364
12:38:45	43.20	43.25	43.25	-1.05	13	5360
12:38:41	43.20	43.25	43.25	-1.05	5	5347
12:38:40	43.20	43.25	43.25	-1.05	5	5342
12:38:20	43.20	43.25	43.25	-1.05	5	5337
12:38:00	43.20	43.25	43.25	-1.05	5	5332
12:38:00	43.20	43.25	43.25	-1.05	10	5327
12:37:54	43.20	43.25	43.25	-1.05	6	5317
12:37:54	43.25	43.30	43.25	-1.05	2	5311
12:37:54	43.25	43.30	43.25	-1.05	33	5309
12:37:43	43.25	43.30	43.30	-1.00	1	5276
12:37:40	43.25	43.30	43.30	-1.00	5	5275
12:37:21	43.25	43.30	43.30	-1.00	5	5270
12:37:02	43.25	43.30	43.30	-1.00	5	5265
12:36:56	43.25	43.30	43.30	-1.00	1	5260
12:36:44	43.25	43.30	43.30	-1.00	5	5259
12:36:25	43.25	43.30	43.30	-1.00	5	5254
12:36:06	43.25	43.30	43.30	-1.00	5	5249
12:36:04	43.25	43.30	43.30	-1.00	2	5244
12:35:47	43.25	43.30	43.30	-1.00	1	5242
12:35:46	43.25	43.30	43.30	-1.00	5	5241
12:35:38	43.25	43.30	43.30	-1.00	1	5236
12:35:28	43.25	43.30	43.30	-1.00	5	5235
12:35:09	43.25	43.30	43.30	-1.00	5	5230
12:34:50	43.25	43.30	43.30	-1.00	5	5225
12:34:39	43.25	43.30	43.30	-1.00	1	5220
12:34:33	43.25	43.30	43.30	-1.00	5	5219
12:34:32	43.25	43.30	43.30	-1.00	1	5214
12:34:31	43.25	43.30	43.30	-1.00	5	5213
12:34:12	43.25	43.30	43.30	-1.00	5	5208
12:33:53	43.25	43.30	43.30	-1.00	5	5203
12:33:43	43.25	43.30	43.30	-1.00	1	5198
12:33:37	43.25	43.30	43.30	-1.00	6	5197
12:33:15	43.25	43.30	43.30	-1.00	1	5191
12:33:15	43.25	43.30	43.30	-1.00	6	5190
12:32:56	43.25	43.30	43.30	-1.00	6	5184
12:32:37	43.25	43.30	43.30	-1.00	6	5178
12:32:27	43.25	43.30	43.30	-1.00	3	5172
12:32:18	43.25	43.30	43.30	-1.00	6	5169
12:31:59	43.25	43.30	43.30	-1.00	6	5163
12:31:40	43.25	43.30	43.30	-1.00	6	5157
12:31:21	43.25	43.30	43.30	-1.00	6	5151
12:31:02	43.25	43.30	43.30	-1.00	6	5145
12:30:48	43.25	43.30	43.30	-1.00	2	5139
12:30:43	43.25	43.30	43.30	-1.00	6	5137
12:30:24	43.25	43.30	43.30	-1.00	6	5131
12:30:16	43.25	43.35	43.35	-0.95	1	5125
12:30:05	43.25	43.35	43.35	-0.95	6	5124
12:29:46	43.25	43.35	43.35	-0.95	6	5118
12:29:27	43.25	43.35	43.35	-0.95	6	5112
12:29:09	43.25	43.35	43.25	-1.05	1	5106
12:29:08	43.25	43.30	43.35	-0.95	2	5105
12:29:08	43.25	43.30	43.30	-1.00	4	5103
12:28:59	43.20	43.30	43.30	-1.00	1	5099
12:28:59	43.20	43.25	43.25	-1.05	37	5098
12:28:49	43.20	43.25	43.25	-1.05	6	5061
12:28:38	43.20	43.25	43.25	-1.05	1	5055
12:28:30	43.20	43.25	43.25	-1.05	6	5054
12:28:11	43.20	43.25	43.25	-1.05	6	5048
12:27:52	43.20	43.25	43.25	-1.05	6	5042
12:27:45	43.20	43.25	43.20	-1.10	1	5036
12:27:44	43.20	43.25	43.25	-1.05	2	5035
12:27:38	43.20	43.25	43.20	-1.10	1	5033
12:27:36	43.20	43.25	43.20	-1.10	1	5032
12:27:33	43.20	43.25	43.25	-1.05	6	5031
12:27:33	43.20	43.25	43.25	-1.05	1	5025
12:27:14	43.20	43.25	43.25	-1.05	6	5024
12:27:03	43.20	43.25	43.25	-1.05	2	5018
12:26:56	43.20	43.25	43.25	-1.05	1	5016
12:26:55	43.20	43.25	43.25	-1.05	6	5015
12:26:38	43.20	43.25	43.25	-1.05	1	5009
12:26:37	43.10	43.20	43.20	-1.10	11	5008
12:26:37	43.10	43.15	43.15	-1.15	36	4997
12:26:36	43.10	43.15	43.15	-1.15	6	4961
12:26:24	43.05	43.15	43.15	-1.15	1	4955
12:26:22	43.05	43.10	43.10	-1.20	6	4954
12:26:22	43.10	43.15	43.10	-1.20	2	4948
12:26:22	43.05	43.10	43.10	-1.20	45	4946
12:26:22	43.00	43.05	43.05	-1.25	164	4901
12:26:22	43.00	43.05	43.05	-1.25	31	4737
12:26:17	43.00	43.05	43.05	-1.25	6	4706
12:26:14	43.00	43.05	43.05	-1.25	3	4700
12:25:58	43.00	43.05	43.05	-1.25	6	4697
12:25:48	43.00	43.05	43.00	-1.30	3	4691
12:25:46	43.00	43.05	43.00	-1.30	1	4688
12:25:40	43.00	43.05	43.05	-1.25	1	4687
12:25:39	43.00	43.05	43.05	-1.25	6	4686
12:25:20	43.00	43.05	43.05	-1.25	6	4680
12:25:14	43.00	43.05	43.00	-1.30	1	4674
12:25:13	43.00	43.05	43.00	-1.30	3	4673
12:25:02	43.00	43.05	43.05	-1.25	6	4670
12:24:57	43.00	43.05	43.05	-1.25	1	4664
12:24:55	43.00	43.05	43.00	-1.30	1	4663
12:24:54	43.00	43.05	43.05	-1.25	1	4662
12:24:53	43.00	43.05	43.00	-1.30	6	4661
12:24:47	43.00	43.05	43.05	-1.25	1	4655
12:24:47	43.00	43.05	43.00	-1.30	3	4654
12:24:41	43.00	43.05	43.05	-1.25	1	4651
12:24:39	43.00	43.05	43.05	-1.25	1	4650
12:24:35	43.00	43.05	43.05	-1.25	1	4649
12:24:35	43.00	43.05	43.05	-1.25	1	4648
12:24:29	43.00	43.05	43.05	-1.25	2	4647
12:24:20	43.00	43.05	43.05	-1.25	2	4645
12:24:18	43.00	43.05	43.05	-1.25	1	4643
12:24:10	43.00	43.05	43.05	-1.25	1	4642
12:24:09	43.00	43.05	43.00	-1.30	6	4641
12:24:07	43.00	43.05	43.00	-1.30	3	4635
12:23:56	43.00	43.05	43.05	-1.25	1	4632
12:23:48	43.00	43.05	43.00	-1.30	2	4631
12:23:35	43.00	43.05	43.00	-1.30	5	4629
12:23:06	43.00	43.05	43.00	-1.30	1	4624
12:23:05	43.00	43.05	43.00	-1.30	5	4623
12:23:04	43.00	43.05	43.00	-1.30	3	4618
12:23:02	43.00	43.05	43.05	-1.25	1	4615
12:22:52	43.00	43.05	43.00	-1.30	2	4614
12:22:38	43.00	43.05	43.00	-1.30	5	4612
12:22:18	43.00	43.05	43.00	-1.30	7	4607
12:22:09	43.00	43.05	43.00	-1.30	3	4600
12:22:04	43.00	43.05	43.00	-1.30	1	4597
12:21:51	43.00	43.05	43.00	-1.30	2	4596
12:21:43	43.00	43.05	43.00	-1.30	5	4594
12:21:14	43.00	43.05	43.00	-1.30	5	4589
12:21:10	43.00	43.05	43.00	-1.30	3	4584
12:21:08	43.00	43.05	43.00	-1.30	6	4581
12:20:50	43.00	43.05	43.00	-1.30	2	4575
12:20:41	43.00	43.05	43.05	-1.25	1	4573
12:20:25	43.00	43.05	43.05	-1.25	1	4572
12:20:04	43.00	43.05	43.05	-1.25	1	4571
12:19:58	43.00	43.05	43.05	-1.25	3	4570
12:19:52	43.00	43.05	43.05	-1.25	2	4567
12:19:49	43.05	43.10	43.05	-1.25	3	4565
12:19:47	43.05	43.10	43.05	-1.25	3	4562
12:19:36	43.05	43.10	43.05	-1.25	4	4559
12:19:16	43.05	43.10	43.05	-1.25	1	4555
12:19:08	43.05	43.10	43.05	-1.25	1	4554
12:19:07	43.05	43.10	43.05	-1.25	1	4553
12:19:06	43.05	43.10	43.05	-1.25	13	4552
12:18:50	43.05	43.10	43.05	-1.25	4	4539
12:18:48	43.05	43.10	43.05	-1.25	4	4535
12:18:47	43.10	43.15	43.10	-1.20	33	4531
12:18:20	43.10	43.15	43.10	-1.20	6	4498
12:18:20	43.10	43.15	43.10	-1.20	3	4492
12:18:05	43.10	43.15	43.10	-1.20	12	4489
12:18:04	43.10	43.15	43.10	-1.20	7	4477
12:18:04	43.15	43.20	43.15	-1.15	51	4470
12:18:01	43.15	43.20	43.15	-1.15	10	4419
12:17:59	43.15	43.20	43.15	-1.15	13	4409
12:17:58	43.15	43.20	43.20	-1.10	2	4396
12:17:58	43.20	43.25	43.20	-1.10	1	4394
12:17:58	43.20	43.25	43.20	-1.10	81	4393
12:17:58	43.20	43.25	43.20	-1.10	2	4312
12:17:58	43.20	43.25	43.20	-1.10	8	4310
12:17:58	43.20	43.25	43.20	-1.10	10	4302
12:16:54	43.20	43.25	43.25	-1.05	1	4292
12:16:19	43.20	43.25	43.25	-1.05	1	4291
12:16:15	43.20	43.25	43.25	-1.05	3	4290
12:15:58	43.20	43.25	43.25	-1.05	1	4287
12:15:55	43.20	43.25	43.25	-1.05	1	4286
12:15:48	43.20	43.25	43.25	-1.05	1	4285
12:15:26	43.20	43.25	43.20	-1.10	1	4284
12:14:59	43.20	43.25	43.25	-1.05	1	4283
12:14:30	43.20	43.25	43.20	-1.10	9	4282
12:14:19	43.20	43.25	43.25	-1.05	1	4273
12:14:16	43.20	43.25	43.25	-1.05	1	4272
12:13:39	43.20	43.25	43.25	-1.05	1	4271
12:13:09	43.20	43.25	43.25	-1.05	3	4270
12:13:01	43.20	43.25	43.25	-1.05	3	4267
12:13:01	43.20	43.25	43.25	-1.05	3	4264
12:12:59	43.20	43.25	43.25	-1.05	1	4261
12:12:51	43.20	43.25	43.25	-1.05	1	4260
12:12:19	43.20	43.25	43.25	-1.05	1	4259
12:12:15	43.20	43.25	43.25	-1.05	20	4258
12:11:40	43.20	43.25	43.25	-1.05	1	4238
12:11:28	43.20	43.25	43.25	-1.05	2	4237
12:11:16	43.20	43.25	43.25	-1.05	1	4235
12:11:01	43.20	43.25	43.25	-1.05	1	4234
12:10:48	43.20	43.25	43.25	-1.05	1	4233
12:10:37	43.20	43.25	43.25	-1.05	1	4232
12:10:21	43.20	43.25	43.25	-1.05	1	4231
12:10:15	43.20	43.25	43.25	-1.05	1	4230
12:10:14	43.20	43.25	43.20	-1.10	3	4229
12:10:05	43.20	43.25	43.25	-1.05	1	4226
12:09:49	43.20	43.25	43.25	-1.05	1	4225
12:09:47	43.20	43.25	43.20	-1.10	10	4224
12:09:16	43.20	43.25	43.20	-1.10	1	4214
12:08:46	43.20	43.25	43.20	-1.10	1	4213
12:08:34	43.20	43.25	43.25	-1.05	1	4212
12:08:23	43.20	43.25	43.25	-1.05	1	4211
12:07:40	43.20	43.25	43.20	-1.10	2	4210
12:07:34	43.20	43.25	43.25	-1.05	1	4208
12:07:33	43.20	43.25	43.20	-1.10	6	4207
12:07:14	43.15	43.25	43.25	-1.05	1	4201
12:07:14	43.20	43.25	43.25	-1.05	1	4200
12:07:14	43.20	43.25	43.20	-1.10	6	4199
12:07:14	43.15	43.20	43.20	-1.10	120	4193
12:07:14	43.15	43.20	43.20	-1.10	15	4073
12:07:13	43.15	43.20	43.20	-1.10	16	4058
12:07:13	43.15	43.20	43.20	-1.10	1	4042
12:06:53	43.15	43.20	43.20	-1.10	2	4041
12:06:53	43.15	43.20	43.20	-1.10	1	4039
12:06:53	43.15	43.20	43.20	-1.10	30	4038
12:06:49	43.15	43.20	43.20	-1.10	1	4008
12:06:48	43.15	43.20	43.20	-1.10	1	4007
12:06:44	43.15	43.20	43.20	-1.10	3	4006
12:06:26	43.15	43.20	43.20	-1.10	1	4003
12:06:09	43.15	43.20	43.20	-1.10	2	4002
12:06:02	43.15	43.20	43.20	-1.10	1	4000
12:05:58	43.15	43.20	43.20	-1.10	10	3999
12:05:38	43.15	43.20	43.20	-1.10	1	3989
12:05:29	43.15	43.20	43.20	-1.10	2	3988
12:05:13	43.15	43.20	43.20	-1.10	1	3986
12:05:13	43.15	43.20	43.20	-1.10	1	3985
12:04:42	43.15	43.20	43.20	-1.10	1	3984
12:04:04	43.15	43.20	43.20	-1.10	1	3983
12:04:03	43.15	43.20	43.15	-1.15	1	3982
12:03:53	43.15	43.20	43.15	-1.15	1	3981
12:03:43	43.15	43.20	43.20	-1.10	2	3980
12:03:39	43.15	43.20	43.15	-1.15	1	3978
12:03:37	43.15	43.20	43.15	-1.15	3	3977
12:03:36	43.15	43.20	43.20	-1.10	10	3974
12:03:18	43.15	43.20	43.20	-1.10	1	3964
12:03:05	43.15	43.20	43.20	-1.10	1	3963
12:03:03	43.15	43.20	43.15	-1.15	9	3962
12:03:02	43.20	43.25	43.20	-1.10	46	3953
12:02:51	43.20	43.25	43.20	-1.10	10	3907
12:02:47	43.20	43.25	43.20	-1.10	10	3897
12:02:47	43.20	43.25	43.25	-1.05	2	3887
12:02:30	43.25	43.30	43.25	-1.05	10	3885
12:02:24	43.25	43.30	43.25	-1.05	6	3875
12:02:20	43.20	43.25	43.25	-1.05	2	3869
12:02:20	43.20	43.25	43.25	-1.05	1	3867
12:02:20	43.20	43.25	43.25	-1.05	3	3866
12:02:09	43.20	43.25	43.25	-1.05	1	3863
12:02:09	43.20	43.25	43.25	-1.05	80	3862
12:02:07	43.25	43.30	43.25	-1.05	1	3782
12:02:07	43.25	43.30	43.25	-1.05	33	3781
12:01:58	43.25	43.30	43.25	-1.05	9	3748
12:01:48	43.25	43.30	43.25	-1.05	2	3739
12:01:20	43.25	43.30	43.30	-1.00	1	3737
12:01:01	43.25	43.30	43.30	-1.00	2	3736
12:00:54	43.25	43.30	43.25	-1.05	1	3734
12:00:44	43.25	43.30	43.25	-1.05	2	3733
12:00:43	43.25	43.30	43.25	-1.05	2	3731
12:00:13	43.25	43.30	43.25	-1.05	1	3729
12:00:07	43.25	43.30	43.30	-1.00	1	3728
12:00:03	43.25	43.30	43.25	-1.05	1	3727
12:00:00	43.25	43.30	43.25	-1.05	4	3726
11:59:40	43.25	43.30	43.25	-1.05	2	3722
11:59:40	43.25	43.30	43.25	-1.05	4	3720
11:59:39	43.25	43.30	43.25	-1.05	2	3716
11:59:33	43.25	43.30	43.25	-1.05	10	3714
11:59:21	43.25	43.30	43.30	-1.00	1	3704
11:59:03	43.25	43.30	43.30	-1.00	1	3703
11:59:02	43.25	43.30	43.25	-1.05	11	3702
11:59:01	43.30	43.35	43.30	-1.00	11	3691
11:59:01	43.30	43.35	43.30	-1.00	5	3680
11:58:41	43.30	43.35	43.30	-1.00	5	3675
11:58:33	43.30	43.35	43.30	-1.00	2	3670
11:58:31	43.30	43.35	43.35	-0.95	1	3668
11:57:29	43.30	43.40	43.30	-1.00	2	3667
11:57:13	43.30	43.40	43.30	-1.00	1	3665
11:57:04	43.30	43.40	43.30	-1.00	2	3664
11:56:35	43.30	43.40	43.30	-1.00	4	3662
11:56:28	43.35	43.40	43.35	-0.95	1	3658
11:56:27	43.35	43.40	43.35	-0.95	12	3657
11:56:22	43.35	43.40	43.35	-0.95	2	3645
11:56:11	43.35	43.40	43.35	-0.95	1	3643
11:56:02	43.35	43.40	43.35	-0.95	10	3642
11:55:59	43.35	43.40	43.35	-0.95	5	3632
11:55:49	43.35	43.40	43.40	-0.90	1	3627
11:55:46	43.35	43.40	43.35	-0.95	3	3626
11:55:23	43.35	43.40	43.35	-0.95	4	3623
11:55:19	43.35	43.45	43.35	-0.95	2	3619
11:55:10	43.40	43.45	43.40	-0.90	4	3617
11:54:57	43.40	43.45	43.40	-0.90	2	3613
11:54:39	43.40	43.45	43.40	-0.90	3	3611
11:54:13	43.40	43.45	43.40	-0.90	2	3608
11:54:06	43.40	43.45	43.45	-0.85	1	3606
11:53:47	43.40	43.45	43.45	-0.85	5	3605
11:53:45	43.45	43.50	43.45	-0.85	2	3600
11:53:44	43.45	43.50	43.45	-0.85	3	3598
11:53:44	43.45	43.50	43.45	-0.85	1	3595
11:53:26	43.45	43.50	43.45	-0.85	4	3594
11:53:06	43.45	43.50	43.50	-0.80	1	3590
11:53:04	43.45	43.50	43.45	-0.85	2	3589
11:52:58	43.45	43.50	43.45	-0.85	4	3587
11:52:20	43.45	43.50	43.50	-0.80	1	3583
11:52:20	43.45	43.50	43.45	-0.85	9	3582
11:52:20	43.45	43.50	43.45	-0.85	5	3573
11:51:59	43.50	43.55	43.50	-0.80	2	3568
11:51:41	43.50	43.55	43.50	-0.80	2	3566
11:51:20	43.50	43.55	43.50	-0.80	2	3564
11:51:12	43.50	43.55	43.50	-0.80	2	3562
11:51:11	43.50	43.55	43.50	-0.80	1	3560
11:50:52	43.50	43.55	43.50	-0.80	2	3559
11:50:50	43.50	43.55	43.50	-0.80	4	3557
11:50:23	43.50	43.55	43.50	-0.80	2	3553
11:50:21	43.50	43.55	43.50	-0.80	1	3551
11:50:16	43.50	43.55	43.50	-0.80	2	3550
11:50:16	43.50	43.55	43.55	-0.75	1	3548
11:50:16	43.50	43.55	43.50	-0.80	94	3547
11:49:47	43.50	43.55	43.50	-0.80	3	3453
11:49:46	43.50	43.55	43.50	-0.80	2	3450
11:49:29	43.55	43.60	43.55	-0.75	2	3448
11:49:12	43.55	43.60	43.55	-0.75	2	3446
11:49:10	43.55	43.60	43.55	-0.75	1	3444
11:48:57	43.55	43.60	43.55	-0.75	2	3443
11:48:57	43.55	43.60	43.55	-0.75	8	3441
11:48:57	43.55	43.60	43.55	-0.75	7	3433
11:48:57	43.55	43.60	43.55	-0.75	10	3426
11:48:56	43.55	43.60	43.55	-0.75	13	3416
11:48:54	43.55	43.60	43.60	-0.70	3	3403
11:48:54	43.55	43.60	43.60	-0.70	1	3400
11:48:54	43.60	43.65	43.60	-0.70	73	3399
11:48:54	43.60	43.65	43.60	-0.70	5	3326
11:48:38	43.60	43.65	43.60	-0.70	2	3321
11:48:31	43.60	43.65	43.60	-0.70	1	3319
11:48:16	43.60	43.65	43.60	-0.70	3	3318
11:48:07	43.60	43.65	43.60	-0.70	1	3315
11:47:58	43.60	43.65	43.60	-0.70	4	3314
11:47:32	43.60	43.65	43.60	-0.70	2	3310
11:46:52	43.60	43.65	43.65	-0.65	1	3308
11:44:57	43.60	43.65	43.60	-0.70	1	3307
11:43:53	43.60	43.65	43.60	-0.70	1	3306
11:42:48	43.60	43.65	43.60	-0.70	3	3305
11:42:03	43.60	43.65	43.60	-0.70	1	3302
11:41:44	43.60	43.65	43.65	-0.65	1	3301
11:40:55	43.60	43.65	43.65	-0.65	1	3300
11:40:16	43.60	43.65	43.65	-0.65	1	3299
11:39:38	43.60	43.65	43.65	-0.65	1	3298
11:39:35	43.60	43.65	43.65	-0.65	1	3297
11:39:24	43.60	43.65	43.65	-0.65	1	3296
11:38:43	43.60	43.65	43.65	-0.65	2	3295
11:38:24	43.60	43.65	43.65	-0.65	1	3293
11:38:00	43.60	43.65	43.65	-0.65	2	3292
11:37:43	43.60	43.65	43.65	-0.65	1	3290
11:36:01	43.60	43.65	43.65	-0.65	1	3289
11:35:08	43.60	43.65	43.65	-0.65	1	3288
11:35:04	43.60	43.65	43.65	-0.65	1	3287
11:34:44	43.60	43.65	43.65	-0.65	1	3286
11:34:24	43.60	43.65	43.65	-0.65	1	3285
11:33:47	43.60	43.65	43.65	-0.65	1	3284
11:33:27	43.60	43.65	43.65	-0.65	1	3283
11:33:21	43.60	43.65	43.65	-0.65	2	3282
11:33:20	43.60	43.65	43.65	-0.65	1	3280
11:33:07	43.60	43.65	43.65	-0.65	1	3279
11:32:47	43.60	43.65	43.65	-0.65	1	3278
11:32:43	43.60	43.65	43.65	-0.65	6	3277
11:32:24	43.60	43.65	43.65	-0.65	1	3271
11:32:13	43.60	43.65	43.65	-0.65	1	3270
11:32:09	43.60	43.65	43.65	-0.65	1	3269
11:31:52	43.60	43.65	43.65	-0.65	2	3268
11:31:40	43.60	43.65	43.65	-0.65	1	3266
11:31:39	43.60	43.65	43.65	-0.65	8	3265
11:31:26	43.60	43.65	43.65	-0.65	2	3257
11:31:26	43.60	43.65	43.65	-0.65	1	3255
11:31:15	43.60	43.65	43.65	-0.65	5	3254
11:31:05	43.60	43.65	43.65	-0.65	2	3249
11:31:05	43.60	43.65	43.65	-0.65	2	3247
11:31:05	43.60	43.65	43.60	-0.70	1	3245
11:31:04	43.60	43.65	43.60	-0.70	1	3244
11:31:04	43.55	43.60	43.60	-0.70	194	3243
11:31:04	43.55	43.60	43.60	-0.70	1	3049
11:31:04	43.55	43.60	43.55	-0.75	13	3048
11:30:46	43.55	43.60	43.55	-0.75	1	3035
11:30:46	43.55	43.60	43.55	-0.75	13	3034
11:30:45	43.55	43.60	43.55	-0.75	4	3021
11:30:45	43.55	43.60	43.60	-0.70	20	3017
11:30:45	43.55	43.60	43.55	-0.75	8	2997
11:30:41	43.60	43.65	43.60	-0.70	24	2989
11:30:35	43.60	43.65	43.60	-0.70	1	2965
11:30:35	43.60	43.65	43.60	-0.70	7	2964
11:30:35	43.65	43.70	43.65	-0.65	58	2957
11:30:34	43.65	43.70	43.65	-0.65	1	2899
11:30:34	43.65	43.70	43.65	-0.65	1	2898
11:30:34	43.65	43.70	43.65	-0.65	14	2897
11:30:34	43.65	43.70	43.65	-0.65	5	2883
11:30:34	43.65	43.70	43.65	-0.65	9	2878
11:30:34	43.65	43.70	43.65	-0.65	5	2869
11:30:28	43.65	43.70	43.70	-0.60	2	2864
11:30:28	43.65	43.70	43.65	-0.65	1	2862
11:30:28	43.65	43.70	43.70	-0.60	1	2861
11:30:28	43.65	43.70	43.65	-0.65	3	2860
11:30:28	43.70	43.75	43.70	-0.60	4	2857
11:30:28	43.70	43.75	43.70	-0.60	2	2853
11:30:28	43.70	43.75	43.70	-0.60	50	2851
11:30:02	43.70	43.75	43.75	-0.55	1	2801
11:29:39	43.70	43.75	43.75	-0.55	1	2800
11:29:12	43.70	43.75	43.70	-0.60	2	2799
11:28:38	43.70	43.75	43.70	-0.60	2	2797
11:28:30	43.70	43.75	43.70	-0.60	2	2795
11:27:38	43.70	43.75	43.70	-0.60	1	2793
11:27:37	43.70	43.75	43.70	-0.60	1	2792
11:27:34	43.70	43.75	43.70	-0.60	9	2791
11:27:33	43.70	43.75	43.70	-0.60	2	2782
11:27:20	43.70	43.75	43.70	-0.60	2	2780
11:26:31	43.70	43.75	43.70	-0.60	1	2778
11:26:26	43.70	43.75	43.70	-0.60	2	2777
11:25:43	43.70	43.75	43.75	-0.55	1	2775
11:25:31	43.70	43.75	43.75	-0.55	4	2774
11:25:27	43.70	43.75	43.70	-0.60	2	2770
11:25:10	43.70	43.75	43.75	-0.55	1	2768
11:24:58	43.70	43.75	43.70	-0.60	2	2767
11:24:32	43.70	43.75	43.70	-0.60	1	2765
11:24:32	43.70	43.75	43.70	-0.60	2	2764
11:24:12	43.70	43.75	43.70	-0.60	8	2762
11:23:48	43.70	43.75	43.70	-0.60	1	2754
11:23:47	43.70	43.75	43.70	-0.60	2	2753
11:23:33	43.70	43.75	43.70	-0.60	2	2751
11:23:21	43.70	43.75	43.70	-0.60	3	2749
11:23:05	43.70	43.75	43.70	-0.60	2	2746
11:22:48	43.70	43.75	43.70	-0.60	2	2744
11:22:43	43.70	43.75	43.70	-0.60	1	2742
11:22:39	43.70	43.75	43.75	-0.55	1	2741
11:22:38	43.70	43.75	43.70	-0.60	2	2740
11:22:05	43.70	43.75	43.70	-0.60	2	2738
11:21:24	43.70	43.75	43.70	-0.60	2	2736
11:21:16	43.70	43.75	43.75	-0.55	1	2734
11:21:04	43.70	43.75	43.70	-0.60	2	2733
11:20:19	43.70	43.75	43.70	-0.60	2	2731
11:20:13	43.70	43.75	43.70	-0.60	2	2729
11:19:00	43.70	43.75	43.70	-0.60	2	2727
11:19:00	43.70	43.75	43.70	-0.60	1	2725
11:18:58	43.70	43.75	43.70	-0.60	4	2724
11:18:53	43.75	43.80	43.75	-0.55	3	2720
11:18:45	43.75	43.80	43.75	-0.55	2	2717
11:18:45	43.75	43.80	43.75	-0.55	3	2715
11:18:45	43.75	43.80	43.75	-0.55	5	2712
11:18:45	43.75	43.80	43.75	-0.55	2	2707
11:18:26	43.75	43.80	43.75	-0.55	3	2705
11:18:26	43.75	43.80	43.80	-0.50	1	2702
11:18:25	43.75	43.80	43.80	-0.50	4	2701
11:18:25	43.75	43.80	43.80	-0.50	3	2697
11:17:56	43.75	43.80	43.80	-0.50	1	2694
11:17:48	43.75	43.80	43.75	-0.55	2	2693
11:17:48	43.75	43.80	43.75	-0.55	2	2691
11:17:23	43.75	43.80	43.75	-0.55	1	2689
11:16:58	43.75	43.80	43.75	-0.55	1	2688
11:16:46	43.75	43.80	43.75	-0.55	2	2687
11:16:41	43.75	43.80	43.75	-0.55	1	2685
11:16:41	43.75	43.80	43.75	-0.55	2	2684
11:16:18	43.75	43.80	43.75	-0.55	2	2682
11:15:37	43.75	43.80	43.75	-0.55	1	2680
11:15:27	43.75	43.80	43.75	-0.55	2	2679
11:15:26	43.75	43.80	43.75	-0.55	3	2677
11:15:02	43.75	43.80	43.75	-0.55	5	2674
11:15:02	43.75	43.80	43.75	-0.55	4	2669
11:15:02	43.75	43.80	43.80	-0.50	6	2665
11:14:13	43.75	43.80	43.75	-0.55	2	2659
11:14:03	43.75	43.80	43.75	-0.55	1	2657
11:13:00	43.75	43.80	43.75	-0.55	2	2656
11:12:42	43.75	43.80	43.75	-0.55	2	2654
11:12:42	43.75	43.80	43.75	-0.55	1	2652
11:12:03	43.75	43.80	43.75	-0.55	3	2651
11:12:03	43.75	43.80	43.75	-0.55	5	2648
11:11:48	43.75	43.80	43.75	-0.55	2	2643
11:11:36	43.75	43.80	43.75	-0.55	1	2641
11:11:00	43.75	43.80	43.75	-0.55	3	2640
11:10:43	43.75	43.80	43.75	-0.55	2	2637
11:10:43	43.75	43.80	43.80	-0.50	1	2635
11:10:37	43.75	43.80	43.75	-0.55	2	2634
11:10:03	43.75	43.80	43.75	-0.55	1	2632
11:09:55	43.75	43.80	43.75	-0.55	5	2631
11:09:55	43.75	43.80	43.75	-0.55	10	2626
11:09:25	43.75	43.80	43.80	-0.50	1	2616
11:09:22	43.75	43.80	43.75	-0.55	2	2615
11:09:19	43.75	43.80	43.75	-0.55	1	2613
11:08:44	43.75	43.80	43.75	-0.55	3	2612
11:08:43	43.75	43.80	43.75	-0.55	3	2609
11:08:10	43.75	43.80	43.75	-0.55	2	2606
11:07:32	43.80	43.85	43.80	-0.50	1	2604
11:06:52	43.80	43.85	43.80	-0.50	3	2603
11:06:52	43.80	43.85	43.80	-0.50	4	2600
11:06:21	43.85	43.90	43.85	-0.45	2	2596
11:05:20	43.85	43.90	43.85	-0.45	1	2594
11:05:07	43.85	43.90	43.85	-0.45	2	2593
11:05:06	43.85	43.90	43.85	-0.45	1	2591
11:05:06	43.85	43.90	43.90	-0.40	9	2590
11:03:56	43.85	43.90	43.85	-0.45	2	2581
11:03:30	43.85	43.90	43.85	-0.45	1	2579
11:03:30	43.85	43.90	43.90	-0.40	1	2578
11:02:41	43.85	43.90	43.85	-0.45	2	2577
11:02:07	43.85	43.90	43.85	-0.45	2	2575
11:01:33	43.85	43.90	43.85	-0.45	3	2573
11:01:33	43.85	43.90	43.85	-0.45	8	2570
11:01:30	43.85	43.90	43.85	-0.45	2	2562
11:01:06	43.85	43.90	43.90	-0.40	1	2560
11:00:15	43.85	43.90	43.90	-0.40	3	2559
11:00:15	43.85	43.90	43.85	-0.45	2	2556
11:00:05	43.85	43.90	43.90	-0.40	2	2554
10:59:18	43.85	43.90	43.90	-0.40	1	2552
10:59:14	43.85	43.90	43.85	-0.45	12	2551
10:59:02	43.85	43.90	43.85	-0.45	1	2539
10:59:02	43.85	43.90	43.85	-0.45	1	2538
10:59:02	43.85	43.90	43.85	-0.45	2	2537
10:58:45	43.85	43.90	43.90	-0.40	1	2535
10:57:48	43.85	43.90	43.85	-0.45	2	2534
10:57:23	43.85	43.90	43.85	-0.45	2	2532
10:57:23	43.85	43.90	43.90	-0.40	1	2530
10:56:50	43.85	43.90	43.85	-0.45	1	2529
10:56:46	43.85	43.90	43.85	-0.45	9	2528
10:56:34	43.85	43.90	43.85	-0.45	2	2519
10:56:30	43.85	43.90	43.90	-0.40	1	2517
10:56:17	43.85	43.90	43.90	-0.40	1	2516
10:56:07	43.85	43.90	43.85	-0.45	2	2515
10:55:47	43.85	43.90	43.90	-0.40	1	2513
10:55:22	43.85	43.90	43.85	-0.45	2	2512
10:54:19	43.85	43.90	43.90	-0.40	1	2510
10:54:09	43.85	43.90	43.85	-0.45	2	2509
10:53:19	43.85	43.90	43.85	-0.45	2	2507
10:52:55	43.85	43.90	43.85	-0.45	2	2505
10:51:41	43.85	43.90	43.85	-0.45	2	2503
10:51:33	43.85	43.90	43.90	-0.40	8	2501
10:50:30	43.85	43.90	43.85	-0.45	2	2493
10:50:20	43.85	43.90	43.85	-0.45	1	2491
10:49:20	43.85	43.90	43.85	-0.45	2	2490
10:49:04	43.85	43.90	43.90	-0.40	1	2488
10:48:55	43.85	43.90	43.90	-0.40	1	2487
10:48:06	43.85	43.90	43.90	-0.40	3	2486
10:45:48	43.85	43.90	43.90	-0.40	5	2483
10:43:17	43.85	43.90	43.90	-0.40	9	2478
10:41:51	43.85	43.90	43.90	-0.40	1	2469
10:41:51	43.85	43.90	43.90	-0.40	1	2468
10:41:47	43.85	43.90	43.90	-0.40	1	2467
10:41:43	43.85	43.90	43.90	-0.40	2	2466
10:41:39	43.85	43.90	43.90	-0.40	2	2464
10:41:33	43.85	43.90	43.90	-0.40	1	2462
10:40:50	43.85	43.90	43.85	-0.45	3	2461
10:40:16	43.80	43.85	43.85	-0.45	118	2458
10:39:28	43.80	43.85	43.80	-0.50	2	2340
10:38:15	43.80	43.85	43.80	-0.50	2	2338
10:37:40	43.80	43.85	43.80	-0.50	1	2336
10:37:01	43.80	43.85	43.80	-0.50	2	2335
10:36:48	43.80	43.85	43.80	-0.50	8	2333
10:36:12	43.80	43.85	43.80	-0.50	2	2325
10:35:50	43.80	43.85	43.80	-0.50	2	2323
10:35:18	43.80	43.85	43.80	-0.50	2	2321
10:34:37	43.80	43.85	43.80	-0.50	2	2319
10:33:22	43.80	43.85	43.80	-0.50	2	2317
10:32:10	43.80	43.85	43.80	-0.50	2	2315
10:31:27	43.80	43.85	43.85	-0.45	1	2313
10:31:27	43.80	43.85	43.80	-0.50	2	2312
10:30:57	43.80	43.85	43.80	-0.50	2	2310
10:30:36	43.80	43.85	43.80	-0.50	1	2308
10:30:31	43.80	43.85	43.80	-0.50	1	2307
10:29:44	43.75	43.85	43.75	-0.55	2	2306
10:29:19	43.80	43.90	43.80	-0.50	4	2304
10:28:31	43.80	43.90	43.80	-0.50	2	2300
10:28:21	43.80	43.90	43.80	-0.50	9	2298
10:27:59	43.85	43.90	43.85	-0.45	11	2289
10:27:21	43.85	43.90	43.85	-0.45	2	2278
10:26:06	43.85	43.90	43.85	-0.45	2	2276
10:25:45	43.85	43.90	43.90	-0.40	11	2274
10:24:56	43.85	43.90	43.85	-0.45	2	2263
10:24:29	43.85	43.90	43.85	-0.45	9	2261
10:23:43	43.85	43.90	43.85	-0.45	2	2252
10:23:39	43.85	43.90	43.85	-0.45	3	2250
10:22:08	43.85	43.90	43.85	-0.45	1	2247
10:20:12	43.85	43.90	43.90	-0.40	1	2246
10:17:02	43.80	43.85	43.85	-0.45	46	2245
10:16:23	43.85	43.90	43.85	-0.45	2	2199
10:16:22	43.85	43.90	43.85	-0.45	1	2197
10:16:22	43.85	43.90	43.85	-0.45	6	2196
10:15:57	43.85	43.90	43.85	-0.45	2	2190
10:14:45	43.85	43.90	43.85	-0.45	2	2188
10:13:35	43.85	43.90	43.85	-0.45	2	2186
10:12:59	43.85	43.90	43.90	-0.40	1	2184
10:12:50	43.85	43.90	43.85	-0.45	6	2183
10:12:22	43.85	43.90	43.85	-0.45	2	2177
10:11:57	43.85	43.90	43.85	-0.45	3	2175
10:11:11	43.85	43.90	43.85	-0.45	2	2172
10:11:02	43.85	43.90	43.85	-0.45	4	2170
10:10:18	43.85	43.90	43.85	-0.45	1	2166
10:10:18	43.85	43.90	43.85	-0.45	1	2165
10:10:00	43.85	43.90	43.85	-0.45	2	2164
10:09:59	43.85	43.90	43.85	-0.45	2	2162
10:08:55	43.90	43.95	43.90	-0.40	2	2160
10:07:38	43.90	43.95	43.90	-0.40	1	2158
10:07:38	43.90	43.95	43.90	-0.40	1	2157
10:07:38	43.90	43.95	43.90	-0.40	2	2156
10:06:59	43.90	43.95	43.90	-0.40	6	2154
10:06:59	43.90	43.95	43.90	-0.40	9	2148
10:06:45	43.90	43.95	43.90	-0.40	1	2139
10:05:46	43.90	43.95	43.95	-0.35	1	2138
10:03:11	43.90	43.95	43.95	-0.35	2	2137
10:03:04	43.90	43.95	43.95	-0.35	1	2135
10:03:04	43.90	43.95	43.95	-0.35	18	2134
10:01:46	43.90	43.95	43.95	-0.35	1	2116
10:00:34	43.90	43.95	43.90	-0.40	1	2115
09:59:37	43.90	43.95	43.90	-0.40	1	2114
09:59:28	43.90	43.95	43.90	-0.40	2	2113
09:59:23	43.90	43.95	43.90	-0.40	1	2111
09:59:17	43.85	43.90	43.90	-0.40	1	2110
09:59:17	43.85	43.90	43.90	-0.40	1	2109
09:59:17	43.85	43.90	43.90	-0.40	1	2108
09:59:14	43.85	43.90	43.90	-0.40	1	2107
09:58:55	43.90	43.95	43.95	-0.35	1	2106
09:58:55	43.85	43.95	43.85	-0.45	1	2105
09:58:54	43.85	43.90	43.90	-0.40	40	2104
09:58:54	43.85	43.90	43.90	-0.40	1	2064
09:58:54	43.85	43.90	43.90	-0.40	1	2063
09:58:54	43.85	43.90	43.90	-0.40	1	2062
09:58:54	43.85	43.90	43.90	-0.40	1	2061
09:58:54	43.85	43.90	43.90	-0.40	1	2060
09:58:42	43.85	43.90	43.90	-0.40	1	2059
09:58:42	43.85	43.90	43.90	-0.40	3	2058
09:58:33	43.85	43.90	43.90	-0.40	1	2055
09:57:56	43.85	43.90	43.85	-0.45	1	2054
09:56:46	43.85	43.90	43.85	-0.45	1	2053
09:56:38	43.85	43.90	43.85	-0.45	1	2052
09:56:38	43.75	43.85	43.85	-0.45	47	2051
09:56:37	43.75	43.85	43.85	-0.45	1	2004
09:56:35	43.75	43.95	43.75	-0.55	4	2003
09:56:35	43.95	44.00	43.75	-0.55	72	1999
09:56:35	43.95	44.00	43.80	-0.50	35	1927
09:56:35	43.95	44.00	43.85	-0.45	25	1892
09:56:35	43.95	44.00	43.90	-0.40	17	1867
09:56:35	43.95	44.00	43.95	-0.35	14	1850
09:56:35	43.95	44.00	43.95	-0.35	1	1836
09:55:01	43.95	44.00	43.95	-0.35	4	1835
09:55:01	43.95	44.00	44.00	-0.30	38	1831
09:53:40	43.95	44.00	43.95	-0.35	7	1793
09:52:40	43.95	44.00	43.95	-0.35	1	1786
09:51:20	43.95	44.00	44.00	-0.30	1	1785
09:48:13	43.90	43.95	43.95	-0.35	38	1784
09:48:13	43.90	43.95	43.95	-0.35	3	1746
09:48:12	43.90	43.95	43.95	-0.35	3	1743
09:48:11	43.90	43.95	43.95	-0.35	3	1740
09:48:10	43.90	43.95	43.95	-0.35	3	1737
09:48:10	43.90	43.95	43.95	-0.35	3	1734
09:48:07	43.90	43.95	43.90	-0.40	1	1731
09:48:07	43.90	43.95	43.90	-0.40	2	1730
09:47:06	43.90	43.95	43.95	-0.35	1	1728
09:45:20	43.90	43.95	43.90	-0.40	2	1727
09:45:20	43.90	43.95	43.95	-0.35	1	1725
09:44:07	43.90	43.95	43.95	-0.35	1	1724
09:43:41	43.90	43.95	43.90	-0.40	2	1723
09:42:43	43.90	43.95	43.95	-0.35	3	1721
09:42:42	43.90	43.95	43.90	-0.40	1	1718
09:42:42	43.90	43.95	43.95	-0.35	3	1717
09:42:42	43.90	43.95	43.95	-0.35	3	1714
09:42:08	43.95	44.00	43.95	-0.35	2	1711
09:41:36	44.00	44.05	44.00	-0.30	1	1709
09:41:36	44.00	44.05	44.00	-0.30	12	1708
09:41:36	44.00	44.05	44.00	-0.30	5	1696
09:39:21	44.00	44.05	44.05	-0.25	1	1691
09:38:27	44.00	44.05	44.00	-0.30	1	1690
09:38:01	44.00	44.05	44.00	-0.30	6	1689
09:37:20	43.90	44.05	43.90	-0.40	3	1683
09:37:18	43.90	44.05	43.90	-0.40	8	1680
09:37:10	43.90	44.00	44.00	-0.30	4	1672
09:37:08	43.90	43.95	43.95	-0.35	1	1668
09:37:08	43.90	43.95	43.95	-0.35	5	1667
09:37:08	43.95	44.00	43.95	-0.35	1	1662
09:37:03	43.90	43.95	43.95	-0.35	1	1661
09:37:02	43.95	44.00	43.95	-0.35	5	1660
09:37:01	43.95	44.00	44.00	-0.30	1	1655
09:37:01	43.90	43.95	43.95	-0.35	1	1654
09:37:00	43.90	43.95	43.95	-0.35	1	1653
09:37:00	43.90	43.95	43.95	-0.35	1	1652
09:37:00	43.95	44.00	43.95	-0.35	3	1651
09:36:54	43.95	44.00	43.95	-0.35	6	1648
09:36:54	43.95	44.00	44.00	-0.30	1	1642
09:36:07	43.95	44.05	44.05	-0.25	1	1641
09:35:48	43.95	44.05	44.05	-0.25	1	1640
09:35:36	43.95	44.05	44.05	-0.25	6	1639
09:34:05	43.95	44.05	43.95	-0.35	6	1633
09:34:03	43.95	44.05	43.95	-0.35	4	1627
09:34:02	44.00	44.05	44.00	-0.30	1	1623
09:34:01	44.05	44.10	44.05	-0.25	1	1622
09:33:26	43.95	44.05	44.05	-0.25	4	1621
09:33:18	43.95	44.05	44.05	-0.25	10	1617
09:33:10	43.95	44.05	44.05	-0.25	10	1607
09:32:49	44.00	44.05	44.05	-0.25	1	1597
09:32:48	44.00	44.05	44.05	-0.25	1	1596
09:32:48	44.00	44.05	44.05	-0.25	3	1595
09:32:18	43.95	44.05	43.95	-0.35	6	1592
09:32:13	43.95	44.05	43.95	-0.35	6	1586
09:31:44	43.95	44.05	44.05	-0.25	1	1580
09:31:12	43.95	44.05	43.95	-0.35	1	1579
09:30:42	43.95	44.05	43.95	-0.35	1	1578
09:29:49	43.95	44.00	44.00	-0.30	30	1577
09:29:49	43.95	44.00	44.00	-0.30	1	1547
09:29:41	43.95	44.00	44.00	-0.30	1	1546
09:29:30	43.95	44.00	44.00	-0.30	1	1545
09:29:18	43.95	44.00	44.00	-0.30	8	1544
09:29:17	43.95	44.00	44.00	-0.30	5	1536
09:28:40	43.95	44.05	43.95	-0.35	3	1531
09:28:40	43.95	44.05	43.95	-0.35	3	1528
09:28:34	44.00	44.05	44.00	-0.30	4	1525
09:28:34	44.00	44.05	44.00	-0.30	1	1521
09:28:34	44.00	44.05	44.05	-0.25	1	1520
09:28:34	44.05	44.15	44.05	-0.25	1	1519
09:28:27	44.05	44.15	44.05	-0.25	6	1518
09:28:08	44.05	44.15	44.05	-0.25	6	1512
09:27:58	44.10	44.15	44.10	-0.20	1	1506
09:27:58	44.10	44.15	44.10	-0.20	1	1505
09:27:57	44.15	44.20	44.15	-0.15	8	1504
09:27:56	44.15	44.20	44.15	-0.15	6	1496
09:27:54	44.15	44.20	44.15	-0.15	4	1490
09:27:54	44.15	44.20	44.15	-0.15	2	1486
09:27:49	44.15	44.20	44.15	-0.15	6	1484
09:27:47	44.15	44.20	44.15	-0.15	1	1478
09:27:47	44.15	44.20	44.15	-0.15	2	1477
09:27:40	44.15	44.20	44.15	-0.15	2	1475
09:25:42	44.10	44.20	44.20	-0.10	1	1473
09:25:42	44.15	44.20	44.15	-0.15	2	1472
09:25:42	44.15	44.20	44.15	-0.15	1	1470
09:25:42	44.20	44.25	44.20	-0.10	1	1469
09:25:42	44.20	44.25	44.20	-0.10	7	1468
09:25:42	44.20	44.25	44.20	-0.10	4	1461
09:25:42	44.20	44.25	44.20	-0.10	12	1457
09:25:42	44.20	44.25	44.20	-0.10	98	1445
09:25:42	44.20	44.25	44.20	-0.10	2	1347
09:25:15	44.20	44.25	44.20	-0.10	6	1345
09:24:58	44.20	44.25	44.25	-0.05	2	1339
09:24:39	44.20	44.25	44.20	-0.10	1	1337
09:24:36	44.20	44.25	44.20	-0.10	5	1336
09:24:32	44.20	44.25	44.25	-0.05	2	1331
09:24:05	44.20	44.25	44.25	-0.05	2	1329
09:23:43	44.20	44.25	44.25	-0.05	2	1327
09:23:42	44.15	44.20	44.20	-0.10	1	1325
09:23:42	44.15	44.20	44.20	-0.10	10	1324
09:23:33	44.15	44.20	44.15	-0.15	6	1314
09:23:28	44.15	44.20	44.20	-0.10	1	1308
09:23:27	44.15	44.20	44.20	-0.10	3	1307
09:23:27	44.15	44.20	44.15	-0.15	6	1304
09:23:07	44.15	44.20	44.20	-0.10	1	1298
09:23:07	44.15	44.20	44.20	-0.10	2	1297
09:22:45	44.15	44.20	44.20	-0.10	10	1295
09:22:12	44.10	44.15	44.15	-0.15	6	1285
09:22:12	44.10	44.15	44.15	-0.15	5	1279
09:22:03	44.10	44.15	44.15	-0.15	2	1274
09:21:59	44.10	44.15	44.10	-0.20	2	1272
09:21:58	44.05	44.10	44.10	-0.20	8	1270
09:21:54	44.05	44.10	44.05	-0.25	20	1262
09:21:54	44.05	44.10	44.10	-0.20	1	1242
09:21:53	44.00	44.05	44.05	-0.25	7	1241
09:21:53	43.95	44.00	44.00	-0.30	61	1234
09:20:43	43.95	44.00	44.00	-0.30	1	1173
09:19:32	43.95	44.00	43.95	-0.35	1	1172
09:19:19	43.90	44.00	43.90	-0.40	5	1171
09:19:19	43.95	44.00	43.95	-0.35	1	1166
09:19:17	43.95	44.00	43.95	-0.35	1	1165
09:19:17	43.90	43.95	43.95	-0.35	1	1164
09:19:16	43.95	44.00	43.95	-0.35	2	1163
09:19:16	43.95	44.00	43.95	-0.35	2	1161
09:19:14	43.90	44.00	43.90	-0.40	6	1159
09:19:05	43.90	44.00	43.90	-0.40	4	1153
09:19:05	43.95	44.00	43.95	-0.35	2	1149
09:18:53	43.95	44.00	43.95	-0.35	1	1147
09:18:42	43.95	44.00	43.95	-0.35	3	1146
09:18:39	43.95	44.00	43.95	-0.35	1	1143
09:18:38	43.90	43.95	43.95	-0.35	8	1142
09:18:38	43.90	43.95	43.95	-0.35	7	1134
09:18:38	43.90	43.95	43.95	-0.35	14	1127
09:18:29	43.90	43.95	43.90	-0.40	1	1113
09:18:23	43.90	43.95	43.90	-0.40	1	1112
09:18:20	43.90	43.95	43.95	-0.35	1	1111
09:18:19	43.90	43.95	43.90	-0.40	1	1110
09:18:14	43.90	43.95	43.90	-0.40	4	1109
09:18:13	43.95	44.00	43.95	-0.35	2	1105
09:18:13	43.95	44.00	43.95	-0.35	1	1103
09:18:10	43.95	44.00	43.95	-0.35	3	1102
09:18:10	43.95	44.00	43.95	-0.35	6	1099
09:18:09	43.95	44.00	43.95	-0.35	1	1093
09:17:23	43.95	44.00	43.95	-0.35	1	1092
09:17:17	43.95	44.00	43.95	-0.35	3	1091
09:17:17	43.95	44.00	43.95	-0.35	3	1088
09:17:07	43.85	44.00	43.85	-0.45	6	1085
09:17:06	43.85	44.00	43.85	-0.45	6	1079
09:17:03	43.85	43.90	43.90	-0.40	1	1073
09:17:02	43.95	44.00	43.95	-0.35	1	1072
09:17:01	43.85	43.95	43.95	-0.35	1	1071
09:17:01	43.85	43.95	43.85	-0.45	3	1070
09:17:01	43.85	43.95	43.85	-0.45	3	1067
09:16:58	43.85	43.95	43.95	-0.35	1	1064
09:16:56	43.85	43.95	43.85	-0.45	4	1063
09:16:56	43.85	43.95	43.85	-0.45	3	1059
09:16:55	43.85	43.90	43.90	-0.40	1	1056
09:16:55	43.85	43.90	43.90	-0.40	1	1055
09:16:55	43.90	44.00	43.90	-0.40	1	1054
09:16:55	43.90	43.95	43.95	-0.35	29	1053
09:16:55	43.80	43.90	43.90	-0.40	2	1024
09:16:55	43.85	43.90	43.90	-0.40	4	1022
09:16:55	43.90	43.95	43.90	-0.40	3	1018
09:16:54	43.90	43.95	43.95	-0.35	1	1015
09:16:54	43.95	44.00	43.95	-0.35	3	1014
09:16:54	43.95	44.00	43.95	-0.35	2	1011
09:16:45	43.95	44.00	43.95	-0.35	6	1009
09:16:33	43.95	44.00	43.95	-0.35	10	1003
09:15:58	43.95	44.00	44.00	-0.30	1	993
09:15:58	43.95	44.00	44.00	-0.30	1	992
09:15:49	44.00	44.05	44.00	-0.30	8	991
09:15:42	43.95	44.00	44.00	-0.30	4	983
09:15:15	43.90	44.00	44.00	-0.30	1	979
09:15:10	43.90	44.00	43.90	-0.40	5	978
09:15:07	44.00	44.05	43.90	-0.40	10	973
09:15:07	44.00	44.05	43.95	-0.35	9	963
09:15:07	44.00	44.05	44.00	-0.30	1	954
09:15:07	44.00	44.05	44.00	-0.30	1	953
09:15:07	44.00	44.05	44.00	-0.30	5	952
09:14:53	44.00	44.05	44.05	-0.25	7	947
09:14:53	43.95	44.00	44.00	-0.30	5	940
09:14:50	43.90	44.00	44.00	-0.30	4	935
09:14:50	43.90	44.00	43.90	-0.40	3	931
09:14:50	43.90	43.95	43.95	-0.35	5	928
09:14:49	43.90	43.95	43.95	-0.35	4	923
09:14:49	43.95	44.00	43.95	-0.35	2	919
09:14:45	43.90	43.95	43.95	-0.35	4	917
09:14:45	43.90	43.95	43.95	-0.35	1	913
09:14:44	43.95	44.05	43.95	-0.35	5	912
09:14:44	43.95	44.05	43.95	-0.35	6	907
09:14:42	43.95	44.05	43.95	-0.35	4	901
09:14:42	43.95	44.05	43.95	-0.35	2	897
09:14:42	43.95	44.05	43.95	-0.35	1	895
09:14:38	43.95	44.00	44.00	-0.30	1	894
09:14:37	43.95	44.00	44.00	-0.30	5	893
09:14:37	44.00	44.05	44.00	-0.30	1	888
09:14:30	43.95	44.05	44.05	-0.25	2	887
09:14:15	43.95	44.00	44.00	-0.30	4	885
09:14:15	43.95	44.00	44.00	-0.30	4	881
09:14:15	44.00	44.05	44.00	-0.30	1	877
09:14:07	44.05	44.10	44.05	-0.25	10	876
09:14:06	44.05	44.10	44.05	-0.25	4	866
09:14:05	44.10	44.15	44.10	-0.20	3	862
09:14:03	44.10	44.15	44.10	-0.20	6	859
09:13:54	44.10	44.15	44.10	-0.20	1	853
09:13:53	44.10	44.15	44.10	-0.20	1	852
09:13:52	44.10	44.15	44.10	-0.20	4	851
09:13:31	44.10	44.15	44.10	-0.20	1	847
09:13:09	44.10	44.15	44.15	-0.15	1	846
09:13:08	44.10	44.15	44.15	-0.15	7	845
09:11:59	44.10	44.20	44.10	-0.20	1	838
09:11:59	44.10	44.15	44.15	-0.15	1	837
09:11:59	44.10	44.15	44.15	-0.15	3	836
09:11:41	44.10	44.15	44.10	-0.20	1	833
09:11:37	44.10	44.15	44.15	-0.15	1	832
09:11:04	44.05	44.15	44.15	-0.15	1	831
09:11:00	44.05	44.10	44.10	-0.20	1	830
09:11:00	44.05	44.10	44.10	-0.20	1	829
09:10:53	44.05	44.10	44.10	-0.20	1	828
09:10:53	44.05	44.10	44.10	-0.20	1	827
09:10:53	44.05	44.10	44.10	-0.20	2	826
09:10:53	44.05	44.10	44.10	-0.20	3	824
09:10:53	44.05	44.10	44.10	-0.20	2	821
09:10:53	44.05	44.10	44.10	-0.20	9	819
09:10:51	44.05	44.15	44.15	-0.15	1	810
09:10:50	44.10	44.15	44.10	-0.20	7	809
09:10:49	44.15	44.20	44.15	-0.15	1	802
09:10:48	44.15	44.20	44.15	-0.15	1	801
09:10:48	44.15	44.20	44.15	-0.15	4	800
09:10:48	44.15	44.20	44.15	-0.15	5	796
09:10:48	44.15	44.20	44.20	-0.10	5	791
09:10:48	44.15	44.20	44.15	-0.15	1	786
09:10:48	44.15	44.20	44.15	-0.15	4	785
09:10:48	44.15	44.20	44.15	-0.15	20	781
09:10:48	44.15	44.20	44.20	-0.10	1	761
09:10:48	44.20	44.25	44.20	-0.10	130	760
09:10:48	44.20	44.25	44.20	-0.10	16	630
09:10:48	44.20	44.25	44.20	-0.10	1	614
09:10:48	44.20	44.25	44.20	-0.10	41	613
09:10:47	44.20	44.25	44.20	-0.10	1	572
09:10:45	44.20	44.25	44.20	-0.10	6	571
09:10:45	44.20	44.25	44.20	-0.10	8	565
09:10:02	44.20	44.25	44.20	-0.10	6	557
09:10:00	44.20	44.25	44.20	-0.10	10	551
09:09:46	44.20	44.25	44.20	-0.10	4	541
09:09:43	44.20	44.25	44.25	-0.05	1	537
09:09:29	44.20	44.25	44.20	-0.10	5	536
09:08:40	44.20	44.25	44.25	-0.05	1	531
09:08:32	44.15	44.20	44.20	-0.10	11	530
09:08:25	44.15	44.20	44.20	-0.10	6	519
09:08:06	44.15	44.20	44.15	-0.15	1	513
09:07:57	44.15	44.20	44.15	-0.15	1	512
09:05:16	44.20	44.25	44.20	-0.10	10	511
09:04:47	44.20	44.25	44.20	-0.10	1	501
09:04:47	44.20	44.25	44.20	-0.10	2	500
09:04:38	44.20	44.25	44.20	-0.10	2	498
09:04:38	44.20	44.25	44.25	-0.05	2	496
09:04:38	44.20	44.25	44.20	-0.10	2	494
09:04:38	44.25	44.30	44.25	-0.05	60	492
09:04:38	44.25	44.30	44.25	-0.05	66	432
09:04:38	44.25	44.30	44.25	-0.05	1	366
09:04:38	44.20	44.25	44.25	-0.05	5	365
09:04:38	44.15	44.20	44.20	-0.10	11	360
09:04:32	44.05	44.10	44.10	-0.20	4	349
09:03:40	44.05	44.10	44.05	-0.25	2	345
09:03:25	44.05	44.10	44.05	-0.25	2	343
09:03:17	44.05	44.10	44.05	-0.25	1	341
09:02:55	44.05	44.10	44.05	-0.25	12	340
09:02:51	44.05	44.10	44.05	-0.25	12	328
09:02:30	44.00	44.05	44.05	-0.25	16	316
09:02:30	43.95	44.00	44.00	-0.30	5	300
09:02:22	43.95	44.00	43.95	-0.35	10	295
09:02:20	43.95	44.00	43.95	-0.35	5	285
09:02:06	43.95	44.00	43.95	-0.35	5	280
09:02:05	43.95	44.00	43.95	-0.35	5	275
09:02:00	43.95	44.00	43.95	-0.35	3	270
09:01:48	43.95	44.00	43.95	-0.35	5	267
09:01:42	43.85	43.95	43.95	-0.35	9	262
09:01:41	43.75	43.90	43.90	-0.40	12	253
09:01:06	43.95	44.00	43.95	-0.35	41	241
09:00:54	43.95	44.05	43.95	-0.35	5	200
09:00:49	43.95	44.05	43.95	-0.35	5	195
09:00:49	43.95	44.05	44.05	-0.25	2	190
09:00:49	43.95	44.05	44.05	-0.25	1	188
09:00:48	43.90	43.95	43.95	-0.35	2	187
09:00:48	43.90	43.95	43.95	-0.35	3	185
09:00:47	43.90	43.95	43.95	-0.35	1	182
09:00:47	43.90	43.95	43.95	-0.35	1	181
09:00:47	43.90	43.95	43.95	-0.35	1	180
09:00:47	43.90	43.95	43.95	-0.35	2	179
09:00:47	43.90	43.95	43.95	-0.35	2	177
09:00:47	43.95	44.00	43.95	-0.35	1	175
09:00:47	43.90	43.95	43.95	-0.35	1	174
09:00:37	43.90	44.00	44.00	-0.30	1	173
09:00:37	43.90	44.00	43.90	-0.40	1	172
09:00:06	--	--	43.65	-0.65	171	171

　

其他人也逛...

MyCard 1490點虛擬點數卡

Samsung Galaxy S25 Ultra (12G/256G)

Razer Viper V3 PRO 毒蝰 V3 PRO 超輕量無線滑鼠

Meta QUEST3 虛擬實境VR MR 一體機 512GB

揪愛儲值-儲值5,000元送50加碼金

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

PChome 購物儲值1,000元

羅技 PRO X 無線輕量化電競滑鼠- 黑

MyCard 10000點虛擬點數卡

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

SAMSUNG Galaxy S24 Ultra (12G/256G)

MyCard 1000點虛擬點數卡

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

MyCard 1490點虛擬點數卡

Samsung Galaxy S25 Ultra (12G/256G)

Razer Viper V3 PRO 毒蝰 V3 PRO 超輕量無線滑鼠

Meta QUEST3 虛擬實境VR MR 一體機 512GB

揪愛儲值-儲值5,000元送50加碼金

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

PChome 購物儲值1,000元

羅技 PRO X 無線輕量化電競滑鼠- 黑

【台股盤中】科技股開低後反彈 ...

台積電擴大對美國投資現金股利...

我的自選股

即時重大訊息

最近 10 檔查詢個股 (看全部)

編輯

	股票	成交價	漲跌	漲跌幅	成交張
	聯發科統一48購03	0.93	-0.17	-15.45%	30

『最近查詢個股』以暫存檔案紀錄，無法永久保存，登入PChome會員保存『最近查詢個股』。

‧聯電ADR3日下跌0.03美元跌幅0.4...
‧能率、佳能聯手投資美國機器人...
‧台積電ADR3日下跌7.56美元跌幅4...

加密貨幣

比特幣BTC	83571.73	-10,676.69	-11.33%
以太幣ETH	2084.85	-434.68	-17.25%
瑞波幣XRP	2.36	-0.58	-19.65%
比特幣現金BCH	306.93	-27.03	-8.09%
萊特幣LTC	101.43	-26.06	-20.44%
卡達幣ADA	0.807481	-0.32	-28.51%
波場幣TRX	0.235520	-0.01	-3.44%
恆星幣XLM	0.286563	-0.06	-18.23%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.