PChome
(登入)

最新[公告] 中福:董事會決議通過擬撤回本次股東常會「辦理私募普通股案」熱門富邦人壽握台股部位逾5000億投報率達27%

更新報價

宏達電 (2498) 通信網路業上市威盛集團

47.00 ▲+0.30 +0.64% 2.89億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	6,166	46.80	3	47.00	17	47.20	47.40	46.50	46.70

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	46.80	47.00	47.00	+0.30	3	6166
13:30:00	46.80	47.00	47.00	+0.30	699	6163
13:24:52	46.75	46.85	46.75	+0.05	1	5464
13:24:51	46.75	46.80	46.80	+0.10	1	5463
13:24:46	46.75	46.85	46.85	+0.15	1	5462
13:24:45	46.75	46.80	46.80	+0.10	1	5461
13:24:45	46.75	46.85	46.85	+0.15	1	5460
13:24:44	46.75	46.80	46.80	+0.10	1	5459
13:24:37	46.80	46.85	46.80	+0.10	1	5458
13:24:37	46.80	46.85	46.80	+0.10	10	5457
13:24:34	46.80	46.85	46.80	+0.10	1	5447
13:24:30	46.80	46.85	46.80	+0.10	1	5446
13:24:27	46.80	46.85	46.80	+0.10	1	5445
13:24:22	46.80	46.85	46.80	+0.10	1	5444
13:24:22	46.80	46.85	46.85	+0.15	1	5443
13:24:21	46.70	46.80	46.80	+0.10	4	5442
13:24:21	46.70	46.75	46.75	+0.05	5	5438
13:24:17	46.70	46.80	46.80	+0.10	2	5433
13:24:15	46.70	46.80	46.70	0	15	5431
13:24:14	46.70	46.80	46.70	0	1	5416
13:24:09	46.75	46.80	46.75	+0.05	2	5415
13:24:05	46.75	46.80	46.80	+0.10	1	5413
13:24:00	46.75	46.80	46.80	+0.10	1	5412
13:24:00	46.75	46.80	46.80	+0.10	1	5411
13:24:00	46.75	46.80	46.80	+0.10	5	5410
13:23:56	46.75	46.80	46.80	+0.10	1	5405
13:23:51	46.75	46.80	46.70	0	4	5404
13:23:51	46.75	46.80	46.75	+0.05	1	5400
13:23:35	46.70	46.80	46.70	0	1	5399
13:23:17	46.70	46.80	46.70	0	1	5398
13:23:14	46.70	46.75	46.75	+0.05	1	5397
13:23:07	46.65	46.70	46.70	0	4	5396
13:23:07	46.70	46.80	46.70	0	3	5392
13:22:59	46.70	46.80	46.80	+0.10	1	5389
13:22:59	46.75	46.80	46.75	+0.05	1	5388
13:22:59	46.75	46.80	46.75	+0.05	1	5387
13:22:49	46.75	46.80	46.75	+0.05	2	5386
13:22:41	46.65	46.70	46.70	0	1	5384
13:22:41	46.65	46.70	46.70	0	3	5383
13:22:41	46.70	46.80	46.70	0	6	5380
13:22:41	46.70	46.80	46.70	0	1	5374
13:22:38	46.70	46.80	46.70	0	4	5373
13:22:36	46.70	46.80	46.70	0	2	5369
13:22:28	46.70	46.80	46.70	0	2	5367
13:22:22	46.70	46.80	46.70	0	1	5365
13:22:21	46.75	46.85	46.75	+0.05	1	5364
13:22:17	46.80	46.85	46.70	0	66	5363
13:22:17	46.80	46.85	46.75	+0.05	38	5297
13:22:17	46.80	46.85	46.80	+0.10	1	5259
13:22:17	46.75	46.80	46.80	+0.10	1	5258
13:22:09	46.80	46.85	46.75	+0.05	2	5257
13:22:09	46.80	46.85	46.80	+0.10	4	5255
13:22:09	46.80	46.85	46.80	+0.10	10	5251
13:22:04	46.75	46.80	46.80	+0.10	1	5241
13:22:00	46.75	46.85	46.85	+0.15	1	5240
13:22:00	46.75	46.85	46.75	+0.05	1	5239
13:21:50	46.85	46.90	46.75	+0.05	1	5238
13:21:50	46.85	46.90	46.80	+0.10	13	5237
13:21:50	46.85	46.90	46.85	+0.15	6	5224
13:21:49	46.85	46.90	46.85	+0.15	2	5218
13:21:46	46.85	46.90	46.85	+0.15	1	5216
13:21:41	46.85	46.90	46.90	+0.20	1	5215
13:21:37	46.85	46.90	46.90	+0.20	1	5214
13:21:35	46.85	46.90	46.85	+0.15	1	5213
13:21:32	46.85	46.90	46.85	+0.15	3	5212
13:21:31	46.85	46.90	46.85	+0.15	1	5209
13:21:29	46.85	46.90	46.85	+0.15	5	5208
13:21:28	46.85	46.90	46.85	+0.15	1	5203
13:21:26	46.85	46.90	46.85	+0.15	1	5202
13:21:13	46.85	46.90	46.85	+0.15	1	5201
13:21:11	46.85	46.90	46.90	+0.20	1	5200
13:20:45	46.80	46.90	46.90	+0.20	1	5199
13:20:23	46.80	46.85	46.90	+0.20	10	5198
13:20:23	46.80	46.85	46.85	+0.15	10	5188
13:20:18	46.80	46.85	46.85	+0.15	2	5178
13:20:16	46.80	46.85	46.85	+0.15	10	5176
13:20:10	46.80	46.85	46.80	+0.10	1	5166
13:20:09	46.75	46.80	46.80	+0.10	13	5165
13:20:07	46.75	46.80	46.80	+0.10	2	5152
13:19:59	46.75	46.80	46.80	+0.10	1	5150
13:19:49	46.75	46.80	46.80	+0.10	1	5149
13:19:49	46.80	46.85	46.80	+0.10	1	5148
13:19:47	46.80	46.85	46.80	+0.10	1	5147
13:19:47	46.80	46.85	46.80	+0.10	1	5146
13:19:40	46.80	46.85	46.80	+0.10	1	5145
13:19:40	46.80	46.85	46.80	+0.10	1	5144
13:19:38	46.80	46.85	46.80	+0.10	1	5143
13:19:22	46.75	46.80	46.80	+0.10	31	5142
13:19:17	46.80	46.85	46.80	+0.10	21	5111
13:19:13	46.80	46.85	46.85	+0.15	5	5090
13:19:11	46.80	46.85	46.80	+0.10	7	5085
13:18:47	46.80	46.85	46.85	+0.15	1	5078
13:18:43	46.80	46.85	46.80	+0.10	1	5077
13:18:42	46.80	46.85	46.80	+0.10	1	5076
13:18:42	46.80	46.85	46.80	+0.10	1	5075
13:18:40	46.80	46.85	46.80	+0.10	1	5074
13:18:35	46.80	46.85	46.85	+0.15	1	5073
13:18:30	46.80	46.85	46.80	+0.10	1	5072
13:18:13	46.80	46.85	46.85	+0.15	1	5071
13:18:07	46.80	46.85	46.85	+0.15	1	5070
13:17:51	46.80	46.85	46.85	+0.15	1	5069
13:17:47	46.80	46.85	46.80	+0.10	1	5068
13:17:40	46.80	46.85	46.85	+0.15	2	5067
13:17:39	46.80	46.85	46.85	+0.15	1	5065
13:17:38	46.80	46.85	46.85	+0.15	1	5064
13:17:37	46.80	46.85	46.85	+0.15	1	5063
13:17:37	46.80	46.85	46.85	+0.15	1	5062
13:17:32	46.80	46.85	46.85	+0.15	1	5061
13:17:27	46.80	46.85	46.85	+0.15	24	5060
13:17:27	46.80	46.85	46.85	+0.15	1	5036
13:17:14	46.80	46.85	46.85	+0.15	1	5035
13:17:09	46.80	46.85	46.85	+0.15	1	5034
13:17:07	46.80	46.85	46.85	+0.15	1	5033
13:16:47	46.80	46.85	46.80	+0.10	2	5032
13:16:47	46.80	46.85	46.85	+0.15	1	5030
13:16:45	46.80	46.85	46.85	+0.15	1	5029
13:16:09	46.80	46.85	46.80	+0.10	3	5028
13:16:05	46.80	46.85	46.85	+0.15	1	5025
13:16:00	46.80	46.85	46.80	+0.10	10	5024
13:15:52	46.85	46.90	46.85	+0.15	4	5014
13:15:46	46.85	46.90	46.85	+0.15	2	5010
13:15:31	46.85	46.90	46.90	+0.20	1	5008
13:15:26	46.85	46.90	46.85	+0.15	4	5007
13:15:26	46.80	46.85	46.85	+0.15	1	5003
13:15:14	46.80	46.85	46.85	+0.15	2	5002
13:15:14	46.80	46.85	46.85	+0.15	1	5000
13:15:14	46.85	46.90	46.85	+0.15	22	4999
13:15:13	46.85	46.90	46.85	+0.15	7	4977
13:15:06	46.85	46.90	46.85	+0.15	2	4970
13:14:20	46.85	46.90	46.90	+0.20	1	4968
13:14:17	46.85	46.90	46.90	+0.20	3	4967
13:14:06	46.85	46.90	46.90	+0.20	1	4964
13:13:57	46.85	46.90	46.85	+0.15	1	4963
13:13:32	46.85	46.90	46.85	+0.15	1	4962
13:13:07	46.85	46.95	46.85	+0.15	1	4961
13:13:01	46.85	46.90	46.85	+0.15	1	4960
13:13:00	46.85	46.90	46.90	+0.20	2	4959
13:12:50	46.85	46.90	46.85	+0.15	1	4957
13:12:36	46.85	46.90	46.90	+0.20	1	4956
13:12:17	46.90	46.95	46.90	+0.20	6	4955
13:12:03	46.85	46.90	46.90	+0.20	2	4949
13:11:50	46.85	46.90	46.90	+0.20	1	4947
13:11:48	46.85	46.90	46.90	+0.20	7	4946
13:11:16	46.85	46.90	46.90	+0.20	1	4939
13:11:16	46.85	46.90	46.85	+0.15	1	4938
13:11:15	46.85	46.90	46.90	+0.20	1	4937
13:11:14	46.85	46.90	46.90	+0.20	1	4936
13:11:08	46.85	46.90	46.90	+0.20	1	4935
13:10:58	46.85	46.90	46.85	+0.15	3	4934
13:10:52	46.85	46.90	46.90	+0.20	2	4931
13:10:45	46.85	46.90	46.90	+0.20	1	4929
13:10:38	46.85	46.90	46.90	+0.20	6	4928
13:10:38	46.85	46.90	46.90	+0.20	1	4922
13:10:19	46.85	46.90	46.90	+0.20	1	4921
13:10:14	46.85	46.90	46.90	+0.20	1	4920
13:10:11	46.85	46.90	46.85	+0.15	1	4919
13:09:54	46.85	46.90	46.90	+0.20	2	4918
13:09:44	46.85	46.90	46.85	+0.15	3	4916
13:09:42	46.85	46.90	46.90	+0.20	2	4913
13:09:24	46.85	46.90	46.85	+0.15	2	4911
13:09:23	46.85	46.90	46.85	+0.15	1	4909
13:09:21	46.85	46.90	46.85	+0.15	1	4908
13:09:18	46.85	46.90	46.85	+0.15	11	4907
13:09:13	46.80	46.85	46.85	+0.15	7	4896
13:09:08	46.80	46.85	46.85	+0.15	3	4889
13:09:03	46.80	46.85	46.85	+0.15	1	4886
13:08:53	46.80	46.90	46.90	+0.20	1	4885
13:08:52	46.85	46.90	46.80	+0.10	30	4884
13:08:52	46.85	46.90	46.85	+0.15	25	4854
13:08:45	46.85	46.90	46.85	+0.15	1	4829
13:08:43	46.85	46.90	46.85	+0.15	1	4828
13:08:30	46.85	46.90	46.85	+0.15	1	4827
13:08:10	46.85	46.90	46.90	+0.20	2	4826
13:08:02	46.85	46.90	46.85	+0.15	1	4824
13:08:01	46.85	46.90	46.90	+0.20	1	4823
13:07:58	46.85	46.90	46.85	+0.15	1	4822
13:07:47	46.85	46.90	46.90	+0.20	1	4821
13:07:44	46.85	46.90	46.85	+0.15	2	4820
13:07:40	46.85	46.90	46.90	+0.20	1	4818
13:07:36	46.85	46.90	46.85	+0.15	2	4817
13:07:35	46.85	46.90	46.85	+0.15	1	4815
13:07:35	46.85	46.90	46.85	+0.15	1	4814
13:07:35	46.85	46.90	46.85	+0.15	1	4813
13:07:28	46.85	46.90	46.85	+0.15	1	4812
13:07:23	46.85	46.90	46.85	+0.15	19	4811
13:07:20	46.85	46.90	46.85	+0.15	1	4792
13:06:38	46.90	46.95	46.90	+0.20	1	4791
13:06:18	46.90	46.95	46.95	+0.25	1	4790
13:06:14	46.90	46.95	46.90	+0.20	13	4789
13:06:14	46.90	46.95	46.90	+0.20	1	4776
13:06:02	46.90	46.95	46.95	+0.25	1	4775
13:05:59	46.90	46.95	46.90	+0.20	1	4774
13:05:37	46.90	46.95	46.95	+0.25	4	4773
13:05:05	46.85	46.95	46.95	+0.25	2	4769
13:04:59	46.85	46.90	46.95	+0.25	2	4767
13:04:59	46.85	46.90	46.90	+0.20	6	4765
13:04:59	46.85	46.90	46.90	+0.20	1	4759
13:04:33	46.90	46.95	46.90	+0.20	3	4758
13:04:29	46.90	46.95	46.90	+0.20	2	4755
13:04:29	46.90	46.95	46.90	+0.20	1	4753
13:04:24	46.90	46.95	46.90	+0.20	1	4752
13:04:16	46.90	46.95	46.90	+0.20	1	4751
13:04:02	46.90	46.95	46.90	+0.20	2	4750
13:04:02	46.85	46.90	46.90	+0.20	5	4748
13:03:48	46.90	46.95	46.90	+0.20	1	4743
13:03:46	46.90	46.95	46.95	+0.25	1	4742
13:03:30	46.85	46.95	46.95	+0.25	1	4741
13:03:28	46.90	46.95	46.90	+0.20	1	4740
13:03:28	46.90	46.95	46.90	+0.20	1	4739
13:03:24	46.90	46.95	46.90	+0.20	5	4738
13:03:21	46.90	46.95	46.90	+0.20	3	4733
13:03:13	46.90	46.95	46.90	+0.20	4	4730
13:03:05	46.90	46.95	46.90	+0.20	1	4726
13:03:04	46.90	46.95	46.90	+0.20	1	4725
13:02:46	46.90	46.95	46.90	+0.20	1	4724
13:02:41	46.90	46.95	46.90	+0.20	2	4723
13:02:36	46.90	46.95	46.95	+0.25	1	4721
13:02:14	46.90	46.95	46.90	+0.20	1	4720
13:02:10	46.90	46.95	46.90	+0.20	1	4719
13:01:55	46.90	46.95	46.90	+0.20	1	4718
13:01:50	46.90	46.95	46.95	+0.25	1	4717
13:01:36	46.90	46.95	46.90	+0.20	20	4716
13:00:26	46.90	46.95	46.90	+0.20	2	4696
13:00:22	46.90	46.95	46.90	+0.20	1	4694
13:00:16	46.90	46.95	46.90	+0.20	2	4693
13:00:08	46.90	46.95	46.90	+0.20	1	4691
13:00:01	46.90	46.95	46.90	+0.20	1	4690
12:59:51	46.85	46.90	46.90	+0.20	1	4689
12:59:50	46.90	46.95	46.90	+0.20	3	4688
12:59:50	46.90	46.95	46.90	+0.20	35	4685
12:58:19	46.90	47.00	46.90	+0.20	1	4650
12:57:56	46.90	47.00	46.90	+0.20	3	4649
12:57:50	46.90	47.00	47.00	+0.30	1	4646
12:57:29	46.90	47.00	47.00	+0.30	1	4645
12:57:29	46.90	47.00	47.00	+0.30	1	4644
12:57:27	46.95	47.00	46.95	+0.25	14	4643
12:56:53	46.95	47.00	47.00	+0.30	1	4629
12:56:09	47.00	47.05	47.00	+0.30	19	4628
12:55:42	47.00	47.10	47.00	+0.30	1	4609
12:55:42	47.05	47.10	47.05	+0.35	1	4608
12:55:36	47.00	47.05	47.05	+0.35	1	4607
12:55:03	47.00	47.05	47.05	+0.35	1	4606
12:54:58	47.00	47.10	47.10	+0.40	1	4605
12:54:57	47.00	47.10	47.00	+0.30	1	4604
12:54:34	47.00	47.10	47.00	+0.30	1	4603
12:54:11	47.00	47.05	47.05	+0.35	5	4602
12:54:11	47.00	47.05	47.00	+0.30	1	4597
12:54:00	47.00	47.05	47.05	+0.35	1	4596
12:53:51	47.00	47.05	47.05	+0.35	1	4595
12:53:37	47.00	47.05	47.00	+0.30	1	4594
12:53:32	47.00	47.10	47.00	+0.30	1	4593
12:53:20	47.00	47.10	47.00	+0.30	1	4592
12:52:53	47.00	47.05	47.05	+0.35	1	4591
12:52:50	47.00	47.05	47.05	+0.35	2	4590
12:52:50	47.00	47.05	47.05	+0.35	4	4588
12:52:49	47.00	47.05	47.05	+0.35	2	4584
12:52:49	47.05	47.10	47.05	+0.35	12	4582
12:52:41	47.05	47.10	47.10	+0.40	1	4570
12:52:40	47.05	47.10	47.05	+0.35	6	4569
12:52:16	47.00	47.10	47.10	+0.40	1	4563
12:52:15	47.00	47.10	47.00	+0.30	2	4562
12:52:04	47.00	47.10	47.10	+0.40	2	4560
12:52:03	47.00	47.05	47.05	+0.35	10	4558
12:51:46	47.00	47.05	47.05	+0.35	1	4548
12:51:04	47.00	47.05	47.05	+0.35	1	4547
12:50:40	47.00	47.05	47.05	+0.35	1	4546
12:50:23	47.00	47.05	47.05	+0.35	1	4545
12:49:50	46.95	47.05	47.05	+0.35	1	4544
12:49:49	46.95	47.05	46.95	+0.25	1	4543
12:49:38	46.95	47.05	46.95	+0.25	2	4542
12:49:27	46.95	47.00	47.00	+0.30	1	4540
12:49:08	46.95	47.00	47.05	+0.35	1	4539
12:49:08	46.95	47.00	47.00	+0.30	1	4538
12:48:59	46.95	47.00	47.00	+0.30	1	4537
12:48:56	46.95	47.00	47.00	+0.30	9	4536
12:48:26	46.95	47.00	47.00	+0.30	1	4527
12:47:51	46.95	47.05	46.95	+0.25	1	4526
12:47:50	46.95	47.05	47.05	+0.35	1	4525
12:47:49	46.95	47.05	47.05	+0.35	1	4524
12:47:38	46.95	47.00	47.00	+0.30	1	4523
12:47:38	46.95	47.00	47.00	+0.30	1	4522
12:47:30	46.95	47.00	47.00	+0.30	1	4521
12:47:30	47.00	47.05	47.00	+0.30	2	4520
12:47:30	47.00	47.05	47.00	+0.30	4	4518
12:47:30	47.00	47.05	47.00	+0.30	4	4514
12:47:30	47.00	47.05	47.00	+0.30	4	4510
12:47:30	47.00	47.05	47.00	+0.30	4	4506
12:47:30	47.00	47.05	47.00	+0.30	2	4502
12:47:30	47.00	47.05	47.00	+0.30	1	4500
12:47:23	47.00	47.05	47.05	+0.35	1	4499
12:47:16	47.00	47.05	47.00	+0.30	1	4498
12:47:15	46.95	47.05	47.05	+0.35	1	4497
12:47:03	46.95	47.05	47.05	+0.35	1	4496
12:47:01	46.95	47.00	47.00	+0.30	1	4495
12:46:52	46.95	47.00	47.00	+0.30	1	4494
12:46:52	46.95	47.00	47.00	+0.30	1	4493
12:46:51	46.95	47.00	47.00	+0.30	1	4492
12:46:45	46.95	47.00	47.00	+0.30	1	4491
12:46:24	46.95	47.05	47.05	+0.35	2	4490
12:46:23	46.95	47.00	47.00	+0.30	1	4488
12:46:23	46.95	47.00	47.00	+0.30	1	4487
12:46:23	46.95	47.00	47.00	+0.30	1	4486
12:46:23	46.95	47.00	47.00	+0.30	6	4485
12:46:19	46.95	47.00	47.00	+0.30	2	4479
12:45:53	46.95	47.00	47.00	+0.30	2	4477
12:45:45	46.95	47.00	46.95	+0.25	7	4475
12:45:44	46.95	47.00	47.00	+0.30	1	4468
12:45:44	46.95	47.00	47.00	+0.30	1	4467
12:45:43	46.95	47.00	47.00	+0.30	5	4466
12:44:54	46.95	47.00	47.00	+0.30	3	4461
12:44:38	46.95	47.00	46.95	+0.25	1	4458
12:44:15	46.95	47.00	47.00	+0.30	1	4457
12:42:48	46.95	47.00	47.00	+0.30	1	4456
12:42:34	46.95	47.00	47.00	+0.30	1	4455
12:42:33	46.95	47.00	46.95	+0.25	1	4454
12:42:02	46.95	47.00	46.95	+0.25	1	4453
12:41:44	46.95	47.00	46.95	+0.25	1	4452
12:41:44	46.95	47.00	47.00	+0.30	1	4451
12:41:41	46.95	47.00	46.95	+0.25	1	4450
12:41:39	46.95	47.00	47.00	+0.30	1	4449
12:41:38	46.95	47.00	47.00	+0.30	1	4448
12:41:36	46.95	47.00	47.00	+0.30	1	4447
12:41:30	46.95	47.00	46.95	+0.25	1	4446
12:40:35	46.95	47.00	46.95	+0.25	1	4445
12:40:23	46.95	47.00	47.00	+0.30	1	4444
12:40:21	46.95	47.00	46.95	+0.25	1	4443
12:40:09	46.95	47.00	46.95	+0.25	1	4442
12:40:08	46.95	47.00	46.95	+0.25	2	4441
12:39:46	46.95	47.00	46.95	+0.25	1	4439
12:39:42	46.95	47.00	47.00	+0.30	1	4438
12:39:29	46.95	47.00	47.00	+0.30	1	4437
12:39:28	46.95	47.00	47.00	+0.30	1	4436
12:39:14	47.00	47.05	47.00	+0.30	5	4435
12:39:10	47.00	47.05	47.00	+0.30	1	4430
12:38:29	47.00	47.05	47.00	+0.30	2	4429
12:38:18	47.00	47.05	47.05	+0.35	1	4427
12:38:17	47.00	47.05	47.00	+0.30	1	4426
12:37:24	47.00	47.05	47.00	+0.30	1	4425
12:37:19	47.00	47.05	47.00	+0.30	2	4424
12:37:09	47.00	47.05	47.00	+0.30	1	4422
12:36:33	47.00	47.05	47.00	+0.30	2	4421
12:35:36	47.00	47.05	47.05	+0.35	1	4419
12:34:38	47.05	47.10	47.05	+0.35	2	4418
12:34:37	47.05	47.10	47.05	+0.35	1	4416
12:34:35	47.00	47.10	46.95	+0.25	5	4415
12:34:35	47.00	47.10	47.00	+0.30	25	4410
12:34:27	47.00	47.05	47.05	+0.35	3	4385
12:34:22	47.00	47.05	47.05	+0.35	1	4382
12:32:09	47.05	47.10	47.10	+0.40	1	4381
12:32:09	47.00	47.05	47.05	+0.35	4	4380
12:30:59	47.05	47.10	47.05	+0.35	1	4376
12:30:32	47.05	47.10	47.05	+0.35	2	4375
12:30:01	47.05	47.10	47.10	+0.40	1	4373
12:30:01	47.05	47.10	47.05	+0.35	2	4372
12:29:43	47.05	47.10	47.05	+0.35	3	4370
12:29:30	47.05	47.10	47.10	+0.40	1	4367
12:29:26	47.10	47.15	47.10	+0.40	1	4366
12:29:22	47.10	47.15	47.15	+0.45	1	4365
12:29:21	47.05	47.10	47.10	+0.40	4	4364
12:28:47	47.10	47.15	47.10	+0.40	1	4360
12:28:41	47.10	47.15	47.15	+0.45	1	4359
12:28:41	47.10	47.15	47.10	+0.40	2	4358
12:28:35	47.10	47.15	47.10	+0.40	4	4356
12:28:31	47.10	47.15	47.15	+0.45	1	4352
12:28:30	47.05	47.10	47.10	+0.40	1	4351
12:28:15	47.05	47.10	47.10	+0.40	1	4350
12:28:07	47.05	47.10	47.10	+0.40	1	4349
12:27:53	47.05	47.10	47.10	+0.40	6	4348
12:27:53	47.00	47.05	47.05	+0.35	33	4342
12:27:28	47.00	47.05	47.05	+0.35	2	4309
12:26:50	47.00	47.05	47.05	+0.35	1	4307
12:26:19	47.00	47.05	47.05	+0.35	1	4306
12:25:28	47.00	47.05	47.05	+0.35	1	4305
12:25:23	47.00	47.05	47.05	+0.35	1	4304
12:25:21	47.00	47.05	47.05	+0.35	2	4303
12:24:50	46.95	47.05	47.05	+0.35	1	4301
12:24:48	47.00	47.05	47.00	+0.30	1	4300
12:23:10	47.00	47.05	47.00	+0.30	1	4299
12:23:04	47.00	47.05	47.00	+0.30	1	4298
12:22:49	47.00	47.05	47.00	+0.30	1	4297
12:22:33	46.95	47.00	47.00	+0.30	4	4296
12:22:23	46.95	47.00	47.00	+0.30	5	4292
12:21:53	47.00	47.05	47.00	+0.30	1	4287
12:21:43	47.00	47.05	47.05	+0.35	1	4286
12:21:42	47.00	47.05	47.00	+0.30	1	4285
12:21:30	47.00	47.05	47.00	+0.30	10	4284
12:21:27	47.00	47.05	47.00	+0.30	2	4274
12:20:53	47.00	47.05	47.00	+0.30	1	4272
12:20:43	47.00	47.05	47.00	+0.30	1	4271
12:20:02	46.95	47.05	46.95	+0.25	1	4270
12:19:50	46.95	47.00	47.00	+0.30	7	4269
12:19:50	46.95	47.00	47.00	+0.30	1	4262
12:19:26	47.00	47.05	47.00	+0.30	2	4261
12:19:15	47.00	47.05	47.00	+0.30	2	4259
12:19:09	47.00	47.05	47.00	+0.30	1	4257
12:19:00	46.95	47.00	47.00	+0.30	1	4256
12:19:00	46.95	47.00	47.00	+0.30	2	4255
12:18:49	47.00	47.05	47.00	+0.30	6	4253
12:18:42	47.00	47.05	47.00	+0.30	1	4247
12:18:37	47.00	47.05	47.00	+0.30	2	4246
12:18:36	47.00	47.05	47.00	+0.30	1	4244
12:18:35	47.00	47.05	47.05	+0.35	8	4243
12:18:29	47.00	47.05	47.00	+0.30	2	4235
12:18:21	47.00	47.05	47.00	+0.30	1	4233
12:18:18	47.00	47.05	47.00	+0.30	5	4232
12:18:18	47.00	47.05	47.00	+0.30	1	4227
12:18:17	47.00	47.05	47.00	+0.30	1	4226
12:18:17	47.00	47.05	47.05	+0.35	3	4225
12:18:14	47.00	47.05	47.00	+0.30	8	4222
12:18:12	47.00	47.05	47.00	+0.30	4	4214
12:18:10	47.00	47.05	47.00	+0.30	1	4210
12:18:09	47.00	47.05	47.00	+0.30	5	4209
12:17:56	47.00	47.05	47.00	+0.30	11	4204
12:17:52	47.00	47.05	47.00	+0.30	1	4193
12:17:32	47.05	47.10	47.05	+0.35	18	4192
12:17:22	47.05	47.15	47.05	+0.35	1	4174
12:17:19	47.05	47.10	47.10	+0.40	1	4173
12:17:17	47.05	47.10	47.05	+0.35	1	4172
12:17:16	47.05	47.10	47.10	+0.40	1	4171
12:17:15	47.05	47.10	47.10	+0.40	1	4170
12:17:10	47.05	47.10	47.10	+0.40	1	4169
12:16:36	47.05	47.10	47.10	+0.40	1	4168
12:16:36	47.10	47.15	47.10	+0.40	4	4167
12:16:32	47.10	47.15	47.10	+0.40	1	4163
12:16:30	47.10	47.15	47.10	+0.40	20	4162
12:15:55	47.10	47.15	47.10	+0.40	1	4142
12:15:20	47.10	47.15	47.15	+0.45	1	4141
12:15:19	47.10	47.15	47.15	+0.45	5	4140
12:15:19	47.10	47.15	47.10	+0.40	5	4135
12:13:51	47.15	47.20	47.15	+0.45	4	4130
12:13:05	47.15	47.20	47.15	+0.45	1	4126
12:12:21	47.15	47.20	47.15	+0.45	1	4125
12:12:21	47.10	47.15	47.15	+0.45	5	4124
12:12:19	47.10	47.15	47.15	+0.45	1	4119
12:12:11	47.15	47.20	47.15	+0.45	3	4118
12:11:46	47.15	47.20	47.20	+0.50	1	4115
12:11:45	47.15	47.20	47.15	+0.45	1	4114
12:11:45	47.15	47.20	47.15	+0.45	5	4113
12:11:34	47.15	47.20	47.15	+0.45	1	4108
12:11:29	47.15	47.20	47.15	+0.45	1	4107
12:11:29	47.15	47.20	47.15	+0.45	1	4106
12:11:13	47.15	47.20	47.15	+0.45	1	4105
12:11:13	47.15	47.20	47.15	+0.45	5	4104
12:10:19	47.10	47.20	47.20	+0.50	1	4099
12:10:13	47.15	47.20	47.15	+0.45	1	4098
12:10:00	47.20	47.25	47.15	+0.45	1	4097
12:10:00	47.20	47.25	47.20	+0.50	1	4096
12:10:00	47.20	47.25	47.20	+0.50	10	4095
12:10:00	47.20	47.25	47.20	+0.50	2	4085
12:09:55	47.20	47.25	47.20	+0.50	1	4083
12:09:31	47.10	47.25	47.10	+0.40	2	4082
12:09:31	47.10	47.20	47.20	+0.50	8	4080
12:09:31	47.10	47.20	47.20	+0.50	2	4072
12:09:31	47.10	47.20	47.10	+0.40	2	4070
12:09:31	47.10	47.15	47.15	+0.45	10	4068
12:09:20	47.10	47.15	47.10	+0.40	1	4058
12:09:20	47.10	47.15	47.15	+0.45	5	4057
12:08:16	47.10	47.20	47.10	+0.40	1	4052
12:08:15	47.10	47.20	47.10	+0.40	10	4051
12:08:08	47.10	47.20	47.10	+0.40	1	4041
12:08:08	47.15	47.20	47.15	+0.45	1	4040
12:08:08	47.10	47.20	47.20	+0.50	9	4039
12:08:08	47.10	47.20	47.10	+0.40	4	4030
12:08:08	47.10	47.15	47.15	+0.45	23	4026
12:07:47	47.10	47.15	47.15	+0.45	2	4003
12:07:47	47.10	47.15	47.10	+0.40	1	4001
12:07:47	47.10	47.15	47.15	+0.45	1	4000
12:07:46	47.10	47.15	47.15	+0.45	2	3999
12:07:39	47.10	47.15	47.15	+0.45	1	3997
12:06:51	47.10	47.15	47.10	+0.40	1	3996
12:06:50	47.10	47.15	47.15	+0.45	1	3995
12:06:47	47.10	47.15	47.10	+0.40	1	3994
12:06:47	47.10	47.15	47.15	+0.45	4	3993
12:06:43	47.10	47.15	47.15	+0.45	2	3989
12:06:28	47.10	47.15	47.10	+0.40	1	3987
12:06:28	47.10	47.15	47.10	+0.40	1	3986
12:05:43	47.10	47.15	47.15	+0.45	1	3985
12:05:37	47.10	47.15	47.15	+0.45	2	3984
12:05:28	47.10	47.15	47.10	+0.40	1	3982
12:05:28	47.10	47.15	47.15	+0.45	2	3981
12:05:27	47.10	47.15	47.15	+0.45	2	3979
12:05:27	47.10	47.15	47.15	+0.45	2	3977
12:05:27	47.10	47.15	47.10	+0.40	1	3975
12:05:27	47.10	47.15	47.15	+0.45	4	3974
12:05:27	47.05	47.10	47.10	+0.40	1	3970
12:05:27	47.05	47.10	47.05	+0.35	1	3969
12:05:27	47.05	47.10	47.10	+0.40	6	3968
12:05:19	47.05	47.10	47.10	+0.40	1	3962
12:04:14	47.05	47.10	47.05	+0.35	1	3961
12:04:14	47.05	47.10	47.10	+0.40	2	3960
12:03:50	47.05	47.10	47.10	+0.40	2	3958
12:03:44	47.05	47.10	47.05	+0.35	1	3956
12:03:43	47.05	47.10	47.05	+0.35	1	3955
12:03:29	47.05	47.10	47.05	+0.35	1	3954
12:03:29	47.05	47.10	47.05	+0.35	1	3953
12:03:08	47.05	47.15	47.05	+0.35	2	3952
12:02:47	47.10	47.15	47.10	+0.40	1	3950
12:01:18	47.15	47.20	47.15	+0.45	1	3949
12:01:15	47.15	47.20	47.15	+0.45	1	3948
12:01:12	47.15	47.20	47.15	+0.45	1	3947
12:01:12	47.15	47.20	47.15	+0.45	1	3946
12:01:02	47.15	47.20	47.15	+0.45	1	3945
12:00:43	47.10	47.20	47.10	+0.40	1	3944
12:00:43	47.10	47.15	47.15	+0.45	4	3943
12:00:42	47.10	47.15	47.10	+0.40	1	3939
12:00:36	47.10	47.15	47.10	+0.40	1	3938
12:00:35	47.10	47.15	47.15	+0.45	10	3937
12:00:35	47.05	47.10	47.10	+0.40	1	3927
12:00:15	47.05	47.10	47.10	+0.40	5	3926
11:59:53	47.10	47.15	47.10	+0.40	1	3921
11:59:28	47.10	47.15	47.10	+0.40	2	3920
11:59:07	47.10	47.15	47.10	+0.40	1	3918
11:58:59	47.10	47.15	47.10	+0.40	1	3917
11:58:46	47.10	47.15	47.10	+0.40	1	3916
11:58:44	47.10	47.15	47.10	+0.40	1	3915
11:58:44	47.10	47.15	47.10	+0.40	2	3914
11:58:40	47.05	47.10	47.10	+0.40	6	3912
11:58:39	47.05	47.10	47.05	+0.35	1	3906
11:58:33	47.05	47.10	47.10	+0.40	5	3905
11:58:28	47.05	47.10	47.05	+0.35	1	3900
11:58:03	47.05	47.10	47.10	+0.40	1	3899
11:57:29	47.10	47.15	47.10	+0.40	4	3898
11:57:18	47.10	47.15	47.10	+0.40	1	3894
11:57:15	47.10	47.15	47.10	+0.40	2	3893
11:57:14	47.10	47.15	47.10	+0.40	1	3891
11:57:13	47.10	47.15	47.10	+0.40	2	3890
11:57:10	47.10	47.15	47.10	+0.40	2	3888
11:57:10	47.10	47.15	47.10	+0.40	2	3886
11:57:07	47.10	47.15	47.10	+0.40	2	3884
11:57:07	47.10	47.15	47.10	+0.40	2	3882
11:56:58	47.10	47.15	47.10	+0.40	1	3880
11:56:57	47.10	47.15	47.10	+0.40	1	3879
11:56:55	47.10	47.15	47.10	+0.40	1	3878
11:56:52	47.10	47.15	47.10	+0.40	5	3877
11:56:22	47.10	47.15	47.10	+0.40	8	3872
11:56:15	47.10	47.15	47.10	+0.40	1	3864
11:56:06	47.10	47.15	47.10	+0.40	1	3863
11:56:02	47.10	47.15	47.10	+0.40	4	3862
11:55:51	47.10	47.15	47.10	+0.40	2	3858
11:55:48	47.10	47.15	47.10	+0.40	2	3856
11:55:21	47.10	47.15	47.10	+0.40	2	3854
11:55:12	47.10	47.15	47.10	+0.40	1	3852
11:54:41	47.10	47.15	47.15	+0.45	1	3851
11:54:11	47.10	47.15	47.15	+0.45	1	3850
11:54:11	47.10	47.15	47.15	+0.45	1	3849
11:54:10	47.10	47.15	47.15	+0.45	3	3848
11:54:00	47.10	47.15	47.15	+0.45	1	3845
11:53:41	47.10	47.15	47.15	+0.45	2	3844
11:53:33	47.10	47.15	47.15	+0.45	1	3842
11:53:01	47.10	47.15	47.15	+0.45	1	3841
11:52:57	47.10	47.15	47.15	+0.45	1	3840
11:52:56	47.10	47.15	47.15	+0.45	2	3839
11:52:40	47.10	47.15	47.15	+0.45	1	3837
11:52:30	47.10	47.15	47.15	+0.45	2	3836
11:52:30	47.10	47.15	47.15	+0.45	5	3834
11:52:23	47.10	47.15	47.15	+0.45	5	3829
11:51:55	47.10	47.15	47.15	+0.45	1	3824
11:51:41	47.10	47.15	47.15	+0.45	1	3823
11:50:38	47.15	47.20	47.15	+0.45	1	3822
11:50:30	47.15	47.20	47.15	+0.45	2	3821
11:50:25	47.15	47.20	47.15	+0.45	1	3819
11:50:25	47.15	47.20	47.15	+0.45	2	3818
11:50:03	47.15	47.20	47.15	+0.45	1	3816
11:49:59	47.15	47.20	47.15	+0.45	10	3815
11:49:47	47.15	47.20	47.15	+0.45	1	3805
11:49:34	47.15	47.20	47.20	+0.50	3	3804
11:49:31	47.15	47.20	47.15	+0.45	5	3801
11:49:27	47.15	47.20	47.15	+0.45	3	3796
11:49:24	47.15	47.20	47.15	+0.45	1	3793
11:48:32	47.15	47.20	47.15	+0.45	1	3792
11:48:21	47.15	47.20	47.15	+0.45	1	3791
11:48:14	47.15	47.20	47.15	+0.45	1	3790
11:48:05	47.15	47.20	47.15	+0.45	1	3789
11:47:42	47.15	47.20	47.20	+0.50	1	3788
11:47:41	47.15	47.20	47.15	+0.45	1	3787
11:47:25	47.15	47.20	47.15	+0.45	1	3786
11:47:17	47.15	47.20	47.20	+0.50	2	3785
11:47:09	47.15	47.20	47.20	+0.50	2	3783
11:46:46	47.15	47.20	47.20	+0.50	1	3781
11:46:36	47.15	47.20	47.20	+0.50	2	3780
11:46:24	47.15	47.20	47.15	+0.45	1	3778
11:46:04	47.15	47.20	47.15	+0.45	1	3777
11:45:54	47.15	47.20	47.15	+0.45	1	3776
11:44:54	47.15	47.20	47.20	+0.50	1	3775
11:44:06	47.15	47.20	47.15	+0.45	1	3774
11:43:56	47.15	47.20	47.15	+0.45	2	3773
11:43:54	47.15	47.20	47.15	+0.45	1	3771
11:43:38	47.15	47.20	47.15	+0.45	1	3770
11:43:33	47.15	47.20	47.15	+0.45	1	3769
11:43:10	47.15	47.20	47.15	+0.45	1	3768
11:42:37	47.15	47.20	47.15	+0.45	1	3767
11:42:33	47.15	47.20	47.15	+0.45	1	3766
11:42:05	47.15	47.20	47.15	+0.45	5	3765
11:41:11	47.15	47.20	47.20	+0.50	1	3760
11:41:02	47.15	47.20	47.20	+0.50	4	3759
11:40:44	47.15	47.20	47.20	+0.50	4	3755
11:40:24	47.15	47.20	47.20	+0.50	1	3751
11:40:05	47.15	47.20	47.20	+0.50	2	3750
11:39:08	47.15	47.20	47.20	+0.50	3	3748
11:38:46	47.15	47.20	47.15	+0.45	3	3745
11:38:33	47.15	47.20	47.20	+0.50	1	3742
11:38:32	47.15	47.20	47.20	+0.50	4	3741
11:37:53	47.20	47.25	47.20	+0.50	1	3737
11:37:52	47.20	47.25	47.20	+0.50	1	3736
11:37:49	47.20	47.25	47.20	+0.50	3	3735
11:37:47	47.20	47.25	47.20	+0.50	1	3732
11:37:35	47.20	47.25	47.20	+0.50	2	3731
11:37:28	47.20	47.25	47.20	+0.50	1	3729
11:37:22	47.20	47.25	47.20	+0.50	1	3728
11:37:08	47.20	47.25	47.20	+0.50	4	3727
11:36:55	47.20	47.25	47.25	+0.55	1	3723
11:36:27	47.20	47.25	47.20	+0.50	1	3722
11:36:26	47.15	47.20	47.20	+0.50	12	3721
11:36:26	47.10	47.15	47.15	+0.45	1	3709
11:36:26	47.15	47.20	47.15	+0.45	9	3708
11:36:23	47.15	47.20	47.20	+0.50	4	3699
11:36:23	47.15	47.20	47.20	+0.50	4	3695
11:36:17	47.15	47.20	47.15	+0.45	1	3691
11:36:00	47.15	47.20	47.15	+0.45	1	3690
11:35:36	47.15	47.20	47.15	+0.45	2	3689
11:35:33	47.15	47.20	47.20	+0.50	5	3687
11:35:11	47.15	47.20	47.15	+0.45	1	3682
11:35:08	47.15	47.20	47.15	+0.45	2	3681
11:34:31	47.15	47.20	47.15	+0.45	2	3679
11:33:54	47.20	47.25	47.20	+0.50	1	3677
11:33:45	47.20	47.25	47.20	+0.50	2	3676
11:33:39	47.20	47.25	47.20	+0.50	1	3674
11:33:35	47.20	47.25	47.20	+0.50	2	3673
11:33:01	47.20	47.25	47.20	+0.50	1	3671
11:32:11	47.25	47.30	47.25	+0.55	1	3670
11:32:07	47.25	47.30	47.30	+0.60	10	3669
11:32:06	47.20	47.25	47.25	+0.55	1	3659
11:32:02	47.20	47.30	47.20	+0.50	4	3658
11:32:00	47.20	47.30	47.30	+0.60	1	3654
11:31:54	47.20	47.30	47.30	+0.60	3	3653
11:31:53	47.25	47.30	47.25	+0.55	1	3650
11:31:52	47.25	47.30	47.25	+0.55	1	3649
11:31:40	47.25	47.30	47.30	+0.60	2	3648
11:31:28	47.25	47.30	47.25	+0.55	1	3646
11:31:26	47.20	47.25	47.25	+0.55	3	3645
11:31:11	47.20	47.25	47.25	+0.55	5	3642
11:30:55	47.25	47.30	47.25	+0.55	1	3637
11:30:55	47.25	47.30	47.25	+0.55	1	3636
11:30:50	47.25	47.30	47.25	+0.55	1	3635
11:30:50	47.25	47.30	47.25	+0.55	3	3634
11:30:40	47.25	47.30	47.25	+0.55	1	3631
11:30:31	47.30	47.35	47.30	+0.60	1	3630
11:30:26	47.30	47.35	47.30	+0.60	1	3629
11:30:23	47.30	47.35	47.30	+0.60	1	3628
11:30:14	47.25	47.30	47.30	+0.60	5	3627
11:30:13	47.25	47.30	47.30	+0.60	3	3622
11:30:10	47.25	47.30	47.25	+0.55	1	3619
11:30:06	47.25	47.30	47.30	+0.60	1	3618
11:30:04	47.25	47.30	47.30	+0.60	1	3617
11:29:58	47.30	47.35	47.30	+0.60	3	3616
11:29:58	47.25	47.30	47.30	+0.60	2	3613
11:29:56	47.25	47.30	47.30	+0.60	1	3611
11:29:56	47.25	47.30	47.30	+0.60	1	3610
11:29:54	47.25	47.30	47.30	+0.60	2	3609
11:29:53	47.25	47.30	47.30	+0.60	5	3607
11:29:38	47.30	47.35	47.30	+0.60	1	3602
11:29:33	47.30	47.35	47.30	+0.60	1	3601
11:29:30	47.30	47.35	47.30	+0.60	1	3600
11:29:27	47.30	47.35	47.30	+0.60	1	3599
11:29:25	47.30	47.35	47.30	+0.60	1	3598
11:29:24	47.30	47.35	47.30	+0.60	1	3597
11:29:24	47.30	47.35	47.30	+0.60	1	3596
11:29:22	47.30	47.35	47.30	+0.60	1	3595
11:29:15	47.30	47.35	47.30	+0.60	1	3594
11:29:13	47.25	47.30	47.30	+0.60	5	3593
11:29:06	47.30	47.35	47.30	+0.60	2	3588
11:29:05	47.30	47.35	47.30	+0.60	2	3586
11:29:02	47.30	47.35	47.30	+0.60	1	3584
11:29:02	47.30	47.35	47.30	+0.60	2	3583
11:28:55	47.30	47.35	47.30	+0.60	1	3581
11:28:53	47.30	47.35	47.30	+0.60	1	3580
11:28:52	47.30	47.35	47.30	+0.60	5	3579
11:28:43	47.25	47.30	47.30	+0.60	2	3574
11:28:39	47.30	47.35	47.30	+0.60	2	3572
11:28:39	47.30	47.35	47.35	+0.65	4	3570
11:28:38	47.30	47.35	47.30	+0.60	1	3566
11:28:37	47.30	47.35	47.30	+0.60	2	3565
11:28:35	47.30	47.35	47.35	+0.65	1	3563
11:28:25	47.35	47.40	47.35	+0.65	1	3562
11:28:22	47.30	47.40	47.25	+0.55	5	3561
11:28:22	47.30	47.40	47.30	+0.60	5	3556
11:28:21	47.30	47.35	47.35	+0.65	1	3551
11:28:20	47.30	47.35	47.35	+0.65	1	3550
11:28:20	47.30	47.35	47.30	+0.60	2	3549
11:28:19	47.35	47.40	47.35	+0.65	18	3547
11:28:18	47.35	47.40	47.35	+0.65	2	3529
11:28:15	47.35	47.40	47.35	+0.65	4	3527
11:28:15	47.35	47.40	47.40	+0.70	1	3523
11:28:12	47.35	47.40	47.35	+0.65	2	3522
11:28:12	47.35	47.40	47.40	+0.70	1	3520
11:28:10	47.35	47.40	47.40	+0.70	10	3519
11:28:07	47.35	47.40	47.35	+0.65	2	3509
11:28:07	47.35	47.40	47.35	+0.65	4	3507
11:28:07	47.30	47.35	47.35	+0.65	13	3503
11:28:06	47.30	47.35	47.35	+0.65	4	3490
11:28:03	47.30	47.35	47.35	+0.65	4	3486
11:28:03	47.30	47.35	47.30	+0.60	2	3482
11:28:00	47.30	47.35	47.35	+0.65	5	3480
11:27:53	47.30	47.35	47.35	+0.65	4	3475
11:27:51	47.30	47.35	47.30	+0.60	3	3471
11:27:45	47.30	47.35	47.35	+0.65	1	3468
11:27:44	47.30	47.35	47.35	+0.65	1	3467
11:27:43	47.30	47.35	47.35	+0.65	1	3466
11:27:42	47.30	47.35	47.35	+0.65	1	3465
11:27:41	47.30	47.35	47.35	+0.65	1	3464
11:27:38	47.30	47.35	47.35	+0.65	5	3463
11:27:38	47.30	47.35	47.35	+0.65	1	3458
11:27:37	47.30	47.35	47.30	+0.60	1	3457
11:27:36	47.30	47.35	47.30	+0.60	1	3456
11:27:36	47.30	47.35	47.30	+0.60	2	3455
11:27:36	47.30	47.35	47.35	+0.65	1	3453
11:27:35	47.30	47.35	47.35	+0.65	1	3452
11:27:32	47.30	47.35	47.35	+0.65	1	3451
11:27:32	47.30	47.35	47.35	+0.65	1	3450
11:27:32	47.30	47.35	47.35	+0.65	2	3449
11:27:32	47.30	47.35	47.30	+0.60	4	3447
11:27:32	47.30	47.35	47.35	+0.65	1	3443
11:27:31	47.25	47.35	47.35	+0.65	1	3442
11:27:31	47.25	47.35	47.35	+0.65	1	3441
11:27:31	47.25	47.35	47.35	+0.65	1	3440
11:27:31	47.25	47.30	47.30	+0.60	3	3439
11:27:30	47.20	47.30	47.30	+0.60	8	3436
11:27:30	47.20	47.30	47.30	+0.60	4	3428
11:27:30	47.20	47.30	47.30	+0.60	1	3424
11:27:30	47.20	47.30	47.30	+0.60	2	3423
11:27:30	47.20	47.30	47.30	+0.60	1	3421
11:27:29	47.20	47.30	47.30	+0.60	1	3420
11:27:29	47.20	47.30	47.30	+0.60	1	3419
11:27:28	47.20	47.30	47.30	+0.60	1	3418
11:27:28	47.20	47.30	47.30	+0.60	1	3417
11:27:28	47.20	47.30	47.30	+0.60	3	3416
11:27:26	47.20	47.30	47.30	+0.60	1	3413
11:27:22	47.20	47.30	47.30	+0.60	2	3412
11:27:19	47.15	47.30	47.30	+0.60	5	3410
11:27:17	47.15	47.30	47.30	+0.60	1	3405
11:27:12	47.20	47.30	47.30	+0.60	1	3404
11:27:11	47.25	47.30	47.25	+0.55	10	3403
11:27:10	47.20	47.30	47.30	+0.60	1	3393
11:27:09	47.20	47.30	47.30	+0.60	3	3392
11:27:08	47.20	47.30	47.30	+0.60	2	3389
11:27:08	47.15	47.30	47.30	+0.60	2	3387
11:27:08	47.15	47.25	47.25	+0.55	30	3385
11:27:08	47.15	47.25	47.25	+0.55	6	3355
11:27:08	47.15	47.25	47.25	+0.55	1	3349
11:27:08	47.15	47.25	47.25	+0.55	4	3348
11:27:07	47.15	47.20	47.20	+0.50	17	3344
11:27:07	47.15	47.20	47.20	+0.50	99	3327
11:27:03	47.15	47.20	47.15	+0.45	1	3228
11:27:02	47.15	47.20	47.15	+0.45	1	3227
11:27:01	47.15	47.20	47.15	+0.45	1	3226
11:26:57	47.15	47.20	47.15	+0.45	2	3225
11:26:57	47.10	47.15	47.15	+0.45	2	3223
11:26:47	47.10	47.20	47.20	+0.50	1	3221
11:26:46	47.10	47.20	47.10	+0.40	1	3220
11:26:40	47.10	47.20	47.20	+0.50	1	3219
11:26:36	47.10	47.15	47.15	+0.45	1	3218
11:26:16	47.10	47.15	47.20	+0.50	4	3217
11:26:16	47.10	47.15	47.15	+0.45	1	3213
11:26:10	47.10	47.15	47.15	+0.45	1	3212
11:26:10	47.10	47.15	47.15	+0.45	5	3211
11:26:01	47.10	47.15	47.15	+0.45	1	3206
11:25:54	47.10	47.20	47.20	+0.50	4	3205
11:25:53	47.10	47.20	47.20	+0.50	1	3201
11:25:53	47.10	47.20	47.20	+0.50	1	3200
11:25:53	47.10	47.20	47.20	+0.50	2	3199
11:25:53	47.15	47.20	47.10	+0.40	2	3197
11:25:53	47.15	47.20	47.15	+0.45	8	3195
11:25:53	47.15	47.20	47.20	+0.50	1	3187
11:25:53	47.15	47.20	47.20	+0.50	1	3186
11:25:50	47.15	47.20	47.15	+0.45	6	3185
11:25:50	47.15	47.20	47.15	+0.45	28	3179
11:25:50	47.10	47.15	47.15	+0.45	19	3151
11:25:41	47.10	47.15	47.15	+0.45	3	3132
11:25:31	47.05	47.10	47.15	+0.45	9	3129
11:25:31	47.05	47.10	47.10	+0.40	1	3120
11:25:17	47.10	47.15	47.10	+0.40	2	3119
11:25:16	47.10	47.15	47.15	+0.45	2	3117
11:25:16	47.10	47.15	47.10	+0.40	2	3115
11:25:14	47.10	47.15	47.15	+0.45	4	3113
11:25:14	47.10	47.15	47.10	+0.40	2	3109
11:25:04	47.05	47.10	47.10	+0.40	1	3107
11:25:03	47.05	47.15	47.05	+0.35	1	3106
11:24:55	47.05	47.15	47.15	+0.45	1	3105
11:24:52	47.05	47.15	47.15	+0.45	1	3104
11:24:47	47.05	47.15	47.15	+0.45	2	3103
11:24:45	47.10	47.15	47.10	+0.40	12	3101
11:24:40	47.10	47.15	47.10	+0.40	2	3089
11:24:36	47.10	47.15	47.10	+0.40	1	3087
11:24:34	47.10	47.15	47.15	+0.45	1	3086
11:24:31	47.10	47.15	47.10	+0.40	2	3085
11:24:29	47.10	47.15	47.15	+0.45	1	3083
11:24:27	47.10	47.15	47.15	+0.45	2	3082
11:24:27	47.10	47.15	47.10	+0.40	4	3080
11:24:27	47.05	47.10	47.10	+0.40	4	3076
11:24:26	47.05	47.10	47.10	+0.40	1	3072
11:24:25	47.05	47.10	47.10	+0.40	1	3071
11:24:22	47.05	47.10	47.10	+0.40	10	3070
11:24:16	47.00	47.10	47.10	+0.40	4	3060
11:24:15	47.05	47.10	47.05	+0.35	20	3056
11:23:57	47.05	47.10	47.05	+0.35	9	3036
11:23:51	47.05	47.10	47.10	+0.40	2	3027
11:23:44	47.10	47.15	47.10	+0.40	1	3025
11:23:38	47.10	47.15	47.10	+0.40	2	3024
11:23:37	47.10	47.15	47.10	+0.40	2	3022
11:23:33	47.05	47.15	47.05	+0.35	1	3020
11:23:33	47.05	47.15	47.15	+0.45	2	3019
11:23:31	47.05	47.10	47.10	+0.40	1	3017
11:23:31	47.10	47.15	47.10	+0.40	1	3016
11:23:31	47.10	47.15	47.10	+0.40	2	3015
11:23:31	47.10	47.15	47.10	+0.40	2	3013
11:23:27	47.05	47.15	47.15	+0.45	1	3011
11:23:26	47.05	47.15	47.15	+0.45	1	3010
11:23:26	47.05	47.15	47.15	+0.45	1	3009
11:23:26	47.05	47.15	47.15	+0.45	1	3008
11:23:25	47.05	47.15	47.15	+0.45	1	3007
11:23:25	47.05	47.15	47.15	+0.45	1	3006
11:23:24	47.10	47.15	47.10	+0.40	2	3005
11:23:24	47.10	47.15	47.10	+0.40	2	3003
11:23:24	47.10	47.15	47.15	+0.45	1	3001
11:23:24	47.10	47.15	47.10	+0.40	2	3000
11:23:24	47.05	47.10	47.10	+0.40	6	2998
11:23:24	47.05	47.10	47.10	+0.40	1	2992
11:23:23	47.05	47.10	47.10	+0.40	1	2991
11:23:19	47.05	47.10	47.10	+0.40	2	2990
11:23:19	47.05	47.10	47.10	+0.40	8	2988
11:23:18	47.05	47.10	47.10	+0.40	1	2980
11:23:18	47.00	47.05	47.05	+0.35	7	2979
11:23:18	47.00	47.05	47.05	+0.35	4	2972
11:23:18	46.95	47.00	47.00	+0.30	143	2968
11:23:07	46.95	47.00	47.00	+0.30	1	2825
11:23:07	46.95	47.00	47.00	+0.30	5	2824
11:23:06	46.95	47.00	46.95	+0.25	3	2819
11:23:06	46.95	47.00	47.00	+0.30	9	2816
11:23:06	46.90	46.95	46.95	+0.25	71	2807
11:22:47	46.90	46.95	46.95	+0.25	1	2736
11:22:47	46.90	46.95	46.90	+0.20	1	2735
11:22:08	46.90	46.95	46.90	+0.20	1	2734
11:21:45	46.90	46.95	46.90	+0.20	1	2733
11:21:45	46.90	46.95	46.90	+0.20	2	2732
11:21:33	46.90	46.95	46.90	+0.20	1	2730
11:21:29	46.90	46.95	46.95	+0.25	1	2729
11:20:40	46.90	46.95	46.90	+0.20	1	2728
11:20:09	46.90	46.95	46.95	+0.25	1	2727
11:19:22	46.90	46.95	46.95	+0.25	1	2726
11:18:53	46.90	46.95	46.95	+0.25	1	2725
11:18:46	46.90	46.95	46.90	+0.20	1	2724
11:18:43	46.90	46.95	46.95	+0.25	1	2723
11:18:22	46.90	46.95	46.95	+0.25	1	2722
11:17:30	46.90	46.95	46.95	+0.25	3	2721
11:17:23	46.90	46.95	46.90	+0.20	4	2718
11:16:30	46.90	46.95	46.95	+0.25	1	2714
11:16:30	46.90	46.95	46.90	+0.20	4	2713
11:16:11	46.85	46.90	46.90	+0.20	8	2709
11:15:43	46.85	46.90	46.90	+0.20	1	2701
11:15:24	46.85	46.90	46.90	+0.20	1	2700
11:15:00	46.85	46.90	46.90	+0.20	1	2699
11:15:00	46.85	46.90	46.90	+0.20	4	2698
11:14:26	46.85	46.90	46.90	+0.20	1	2694
11:14:09	46.85	46.90	46.90	+0.20	1	2693
11:13:48	46.85	46.90	46.90	+0.20	1	2692
11:13:30	46.90	46.95	46.90	+0.20	2	2691
11:13:26	46.90	46.95	46.90	+0.20	1	2689
11:13:25	46.90	46.95	46.90	+0.20	1	2688
11:13:18	46.90	46.95	46.90	+0.20	1	2687
11:13:07	46.90	46.95	46.90	+0.20	2	2686
11:13:05	46.90	46.95	46.90	+0.20	1	2684
11:13:05	46.90	46.95	46.90	+0.20	1	2683
11:12:57	46.90	46.95	46.90	+0.20	1	2682
11:12:23	46.90	46.95	46.90	+0.20	1	2681
11:12:12	46.85	46.90	46.90	+0.20	2	2680
11:12:12	46.85	46.90	46.90	+0.20	5	2678
11:12:11	46.85	46.90	46.90	+0.20	16	2673
11:11:39	46.85	46.90	46.90	+0.20	1	2657
11:11:15	46.85	46.90	46.85	+0.15	1	2656
11:09:04	46.85	46.90	46.85	+0.15	1	2655
11:08:06	46.85	46.90	46.85	+0.15	5	2654
11:08:01	46.85	46.90	46.85	+0.15	1	2649
11:07:58	46.85	46.90	46.85	+0.15	1	2648
11:07:57	46.85	46.90	46.85	+0.15	1	2647
11:07:56	46.85	46.90	46.85	+0.15	3	2646
11:07:24	46.85	46.90	46.85	+0.15	4	2643
11:06:58	46.85	46.90	46.90	+0.20	1	2639
11:06:55	46.85	46.90	46.85	+0.15	1	2638
11:06:54	46.85	46.90	46.85	+0.15	1	2637
11:05:46	46.85	46.90	46.85	+0.15	1	2636
11:05:45	46.85	46.90	46.90	+0.20	1	2635
11:05:27	46.85	46.90	46.90	+0.20	10	2634
11:04:43	46.85	46.90	46.85	+0.15	1	2624
11:04:43	46.85	46.90	46.85	+0.15	1	2623
11:04:27	46.80	46.85	46.85	+0.15	1	2622
11:04:22	46.80	46.85	46.85	+0.15	2	2621
11:04:22	46.80	46.85	46.85	+0.15	1	2619
11:04:10	46.80	46.85	46.85	+0.15	2	2618
11:03:19	46.80	46.85	46.85	+0.15	1	2616
11:03:17	46.80	46.85	46.85	+0.15	1	2615
11:03:14	46.80	46.85	46.85	+0.15	1	2614
11:02:47	46.80	46.85	46.85	+0.15	2	2613
11:02:40	46.80	46.85	46.85	+0.15	1	2611
11:02:29	46.80	46.85	46.85	+0.15	1	2610
11:02:21	46.80	46.85	46.85	+0.15	1	2609
11:02:16	46.80	46.85	46.85	+0.15	1	2608
11:01:53	46.80	46.85	46.85	+0.15	1	2607
11:00:49	46.80	46.85	46.85	+0.15	1	2606
11:00:42	46.80	46.85	46.80	+0.10	1	2605
11:00:31	46.80	46.85	46.80	+0.10	1	2604
11:00:31	46.80	46.85	46.85	+0.15	5	2603
10:59:06	46.80	46.85	46.85	+0.15	1	2598
10:58:59	46.80	46.85	46.80	+0.10	1	2597
10:58:47	46.80	46.85	46.85	+0.15	5	2596
10:58:43	46.80	46.85	46.85	+0.15	1	2591
10:58:13	46.75	46.80	46.80	+0.10	3	2590
10:58:11	46.80	46.85	46.80	+0.10	1	2587
10:58:01	46.80	46.85	46.80	+0.10	2	2586
10:57:50	46.80	46.85	46.80	+0.10	1	2584
10:57:49	46.80	46.85	46.80	+0.10	4	2583
10:57:43	46.80	46.85	46.80	+0.10	5	2579
10:57:02	46.80	46.85	46.80	+0.10	5	2574
10:56:21	46.80	46.85	46.80	+0.10	1	2569
10:56:01	46.80	46.85	46.80	+0.10	1	2568
10:55:59	46.80	46.85	46.80	+0.10	2	2567
10:55:19	46.80	46.85	46.80	+0.10	7	2565
10:54:24	46.80	46.85	46.80	+0.10	4	2558
10:54:15	46.80	46.85	46.80	+0.10	1	2554
10:53:57	46.80	46.85	46.80	+0.10	1	2553
10:53:34	46.75	46.80	46.80	+0.10	2	2552
10:53:26	46.75	46.80	46.80	+0.10	1	2550
10:53:25	46.75	46.80	46.80	+0.10	1	2549
10:53:25	46.75	46.80	46.80	+0.10	2	2548
10:53:16	46.75	46.80	46.80	+0.10	1	2546
10:52:14	46.75	46.80	46.80	+0.10	5	2545
10:51:41	46.75	46.85	46.75	+0.05	1	2540
10:51:24	46.80	46.85	46.80	+0.10	1	2539
10:51:23	46.80	46.85	46.80	+0.10	1	2538
10:51:21	46.80	46.85	46.80	+0.10	1	2537
10:51:18	46.80	46.85	46.80	+0.10	1	2536
10:51:18	46.80	46.85	46.80	+0.10	3	2535
10:50:56	46.80	46.85	46.80	+0.10	1	2532
10:49:33	46.80	46.85	46.80	+0.10	1	2531
10:49:07	46.80	46.85	46.80	+0.10	1	2530
10:48:57	46.80	46.85	46.85	+0.15	1	2529
10:48:51	46.80	46.85	46.80	+0.10	1	2528
10:47:13	46.80	46.85	46.85	+0.15	1	2527
10:46:59	46.80	46.85	46.85	+0.15	1	2526
10:46:30	46.80	46.85	46.85	+0.15	1	2525
10:46:05	46.80	46.85	46.80	+0.10	1	2524
10:44:55	46.80	46.85	46.80	+0.10	10	2523
10:44:48	46.80	46.85	46.85	+0.15	1	2513
10:44:43	46.80	46.85	46.85	+0.15	2	2512
10:44:20	46.80	46.85	46.80	+0.10	5	2510
10:44:15	46.80	46.85	46.80	+0.10	1	2505
10:43:01	46.75	46.80	46.80	+0.10	10	2504
10:42:56	46.75	46.80	46.80	+0.10	7	2494
10:42:37	46.75	46.80	46.80	+0.10	2	2487
10:42:17	46.75	46.80	46.80	+0.10	1	2485
10:41:00	46.75	46.80	46.75	+0.05	1	2484
10:39:55	46.75	46.80	46.75	+0.05	1	2483
10:37:42	46.75	46.80	46.80	+0.10	1	2482
10:36:28	46.75	46.80	46.75	+0.05	3	2481
10:35:22	46.75	46.80	46.75	+0.05	1	2478
10:34:45	46.75	46.80	46.80	+0.10	1	2477
10:33:48	46.75	46.80	46.75	+0.05	1	2476
10:33:45	46.75	46.80	46.75	+0.05	3	2475
10:33:30	46.75	46.80	46.75	+0.05	1	2472
10:33:27	46.75	46.80	46.75	+0.05	1	2471
10:32:53	46.75	46.80	46.75	+0.05	1	2470
10:32:31	46.75	46.80	46.80	+0.10	1	2469
10:32:30	46.75	46.80	46.75	+0.05	1	2468
10:31:56	46.75	46.80	46.80	+0.10	2	2467
10:31:47	46.75	46.80	46.80	+0.10	1	2465
10:31:35	46.75	46.80	46.80	+0.10	1	2464
10:31:28	46.75	46.80	46.80	+0.10	1	2463
10:31:18	46.75	46.80	46.80	+0.10	2	2462
10:31:16	46.75	46.80	46.80	+0.10	2	2460
10:31:07	46.75	46.80	46.80	+0.10	2	2458
10:30:37	46.75	46.80	46.80	+0.10	2	2456
10:30:24	46.75	46.80	46.75	+0.05	1	2454
10:29:31	46.70	46.75	46.75	+0.05	1	2453
10:29:31	46.70	46.75	46.75	+0.05	1	2452
10:29:31	46.70	46.75	46.75	+0.05	2	2451
10:29:31	46.70	46.75	46.75	+0.05	1	2449
10:29:28	46.70	46.75	46.75	+0.05	2	2448
10:29:19	46.70	46.75	46.75	+0.05	1	2446
10:29:12	46.70	46.75	46.75	+0.05	1	2445
10:29:12	46.70	46.75	46.75	+0.05	4	2444
10:29:12	46.70	46.75	46.75	+0.05	1	2440
10:28:59	46.70	46.75	46.75	+0.05	2	2439
10:27:55	46.70	46.75	46.75	+0.05	1	2437
10:27:27	46.70	46.75	46.70	0	1	2436
10:26:36	46.70	46.75	46.70	0	2	2435
10:26:20	46.70	46.75	46.70	0	1	2433
10:25:58	46.70	46.75	46.70	0	2	2432
10:24:49	46.70	46.75	46.70	0	2	2430
10:24:19	46.70	46.75	46.70	0	1	2428
10:21:44	46.65	46.70	46.70	0	1	2427
10:21:25	46.70	46.75	46.70	0	2	2426
10:21:14	46.70	46.75	46.70	0	1	2424
10:20:49	46.70	46.75	46.70	0	4	2423
10:20:46	46.70	46.75	46.70	0	1	2419
10:20:38	46.70	46.75	46.70	0	1	2418
10:20:29	46.70	46.75	46.70	0	4	2417
10:19:33	46.70	46.75	46.70	0	1	2413
10:19:11	46.70	46.75	46.70	0	1	2412
10:18:42	46.65	46.70	46.70	0	4	2411
10:17:39	46.65	46.70	46.65	-0.05	1	2407
10:17:18	46.70	46.75	46.70	0	1	2406
10:17:02	46.65	46.70	46.70	0	1	2405
10:16:05	46.65	46.70	46.75	+0.05	1	2404
10:16:05	46.65	46.70	46.70	0	1	2403
10:16:03	46.65	46.70	46.70	0	8	2402
10:15:49	46.65	46.70	46.70	0	1	2394
10:15:25	46.65	46.70	46.70	0	1	2393
10:15:16	46.65	46.70	46.70	0	1	2392
10:15:01	46.60	46.65	46.65	-0.05	2	2391
10:14:57	46.60	46.65	46.65	-0.05	1	2389
10:14:51	46.60	46.65	46.65	-0.05	1	2388
10:14:46	46.60	46.65	46.65	-0.05	1	2387
10:14:39	46.60	46.65	46.65	-0.05	2	2386
10:14:36	46.60	46.65	46.65	-0.05	2	2384
10:14:14	46.65	46.70	46.65	-0.05	1	2382
10:14:08	46.65	46.70	46.65	-0.05	1	2381
10:14:02	46.65	46.70	46.65	-0.05	2	2380
10:13:55	46.65	46.70	46.65	-0.05	6	2378
10:13:44	46.65	46.70	46.65	-0.05	4	2372
10:13:34	46.65	46.70	46.65	-0.05	1	2368
10:13:21	46.65	46.70	46.65	-0.05	1	2367
10:13:10	46.65	46.70	46.65	-0.05	1	2366
10:12:51	46.65	46.70	46.65	-0.05	1	2365
10:12:43	46.65	46.70	46.65	-0.05	1	2364
10:12:40	46.65	46.70	46.65	-0.05	2	2363
10:11:42	46.65	46.70	46.70	0	3	2361
10:11:26	46.65	46.70	46.70	0	3	2358
10:11:23	46.70	46.75	46.70	0	11	2355
10:11:17	46.70	46.75	46.70	0	2	2344
10:11:00	46.70	46.75	46.70	0	1	2342
10:10:58	46.70	46.75	46.75	+0.05	1	2341
10:09:48	46.70	46.75	46.75	+0.05	1	2340
10:09:40	46.70	46.75	46.70	0	1	2339
10:09:37	46.70	46.75	46.70	0	2	2338
10:09:18	46.70	46.75	46.70	0	10	2336
10:08:55	46.75	46.80	46.75	+0.05	1	2326
10:08:55	46.75	46.80	46.75	+0.05	1	2325
10:08:55	46.75	46.80	46.75	+0.05	7	2324
10:08:48	46.75	46.80	46.75	+0.05	2	2317
10:08:48	46.80	46.85	46.80	+0.10	10	2315
10:08:48	46.80	46.85	46.80	+0.10	16	2305
10:08:19	46.85	46.90	46.85	+0.15	2	2289
10:08:19	46.85	46.90	46.85	+0.15	2	2287
10:08:19	46.85	46.90	46.90	+0.20	1	2285
10:08:18	46.85	46.90	46.85	+0.15	2	2284
10:08:12	46.85	46.90	46.85	+0.15	4	2282
10:08:12	46.85	46.90	46.85	+0.15	2	2278
10:07:43	46.85	46.90	46.90	+0.20	1	2276
10:07:32	46.85	46.90	46.85	+0.15	1	2275
10:07:25	46.85	46.90	46.85	+0.15	2	2274
10:06:30	46.85	46.90	46.90	+0.20	1	2272
10:05:20	46.85	46.90	46.90	+0.20	1	2271
10:05:06	46.85	46.90	46.85	+0.15	1	2270
10:05:03	46.85	46.90	46.85	+0.15	1	2269
10:05:03	46.85	46.90	46.90	+0.20	1	2268
10:04:49	46.85	46.90	46.90	+0.20	1	2267
10:04:45	46.85	46.90	46.85	+0.15	1	2266
10:04:40	46.85	46.90	46.85	+0.15	4	2265
10:04:39	46.85	46.90	46.85	+0.15	1	2261
10:04:35	46.85	46.90	46.85	+0.15	8	2260
10:03:56	46.85	46.90	46.85	+0.15	1	2252
10:03:27	46.85	46.90	46.90	+0.20	1	2251
10:02:20	46.85	46.90	46.85	+0.15	2	2250
10:02:08	46.85	46.90	46.85	+0.15	1	2248
10:01:59	46.85	46.90	46.85	+0.15	2	2247
10:01:53	46.85	46.90	46.85	+0.15	1	2245
10:01:48	46.85	46.90	46.85	+0.15	2	2244
10:01:45	46.85	46.90	46.90	+0.20	1	2242
10:01:39	46.85	46.90	46.85	+0.15	2	2241
10:01:29	46.85	46.90	46.85	+0.15	2	2239
10:01:29	46.85	46.90	46.85	+0.15	1	2237
10:01:21	46.85	46.90	46.85	+0.15	1	2236
10:01:20	46.85	46.90	46.85	+0.15	1	2235
10:00:34	46.85	46.90	46.85	+0.15	1	2234
09:59:56	46.85	46.90	46.90	+0.20	1	2233
09:58:36	46.85	46.90	46.90	+0.20	4	2232
09:58:24	46.85	46.90	46.90	+0.20	1	2228
09:58:16	46.85	46.90	46.90	+0.20	1	2227
09:57:46	46.85	46.90	46.90	+0.20	1	2226
09:57:44	46.90	46.95	46.90	+0.20	9	2225
09:57:37	46.90	46.95	46.90	+0.20	1	2216
09:57:12	46.90	46.95	46.90	+0.20	3	2215
09:57:07	46.90	46.95	46.95	+0.25	1	2212
09:56:58	46.85	46.90	46.90	+0.20	1	2211
09:56:57	46.85	46.90	46.90	+0.20	3	2210
09:56:49	46.85	46.90	46.90	+0.20	2	2207
09:56:47	46.90	46.95	46.90	+0.20	6	2205
09:56:42	46.90	46.95	46.95	+0.25	10	2199
09:56:37	46.90	46.95	46.90	+0.20	8	2189
09:56:30	46.90	46.95	46.95	+0.25	10	2181
09:56:29	46.90	46.95	46.90	+0.20	1	2171
09:56:26	46.90	46.95	46.90	+0.20	1	2170
09:56:25	46.90	46.95	46.90	+0.20	2	2169
09:56:22	46.90	46.95	46.90	+0.20	4	2167
09:55:58	46.90	46.95	46.90	+0.20	1	2163
09:55:50	46.90	46.95	46.90	+0.20	1	2162
09:55:22	46.90	46.95	46.95	+0.25	2	2161
09:55:20	46.90	46.95	46.90	+0.20	1	2159
09:55:10	46.90	46.95	46.95	+0.25	1	2158
09:55:10	46.90	46.95	46.90	+0.20	1	2157
09:55:06	46.90	46.95	46.90	+0.20	1	2156
09:55:04	46.90	46.95	46.90	+0.20	1	2155
09:54:36	46.90	46.95	46.90	+0.20	1	2154
09:54:32	46.90	46.95	46.90	+0.20	2	2153
09:54:08	46.90	46.95	46.90	+0.20	2	2151
09:53:52	46.90	46.95	46.90	+0.20	1	2149
09:53:45	46.85	46.90	46.90	+0.20	2	2148
09:53:40	46.85	46.90	46.90	+0.20	5	2146
09:53:39	46.90	46.95	46.90	+0.20	2	2141
09:53:30	46.85	46.90	46.90	+0.20	5	2139
09:53:30	46.85	46.90	46.90	+0.20	2	2134
09:53:30	46.85	46.90	46.90	+0.20	1	2132
09:53:30	46.85	46.90	46.90	+0.20	2	2131
09:53:30	46.85	46.90	46.90	+0.20	2	2129
09:53:30	46.85	46.90	46.90	+0.20	20	2127
09:53:25	46.85	46.90	46.90	+0.20	1	2107
09:53:24	46.85	46.90	46.90	+0.20	4	2106
09:53:11	46.85	46.90	46.90	+0.20	1	2102
09:53:08	46.85	46.90	46.85	+0.15	2	2101
09:53:04	46.85	46.90	46.90	+0.20	9	2099
09:52:49	46.85	46.90	46.85	+0.15	1	2090
09:52:39	46.85	46.90	46.90	+0.20	2	2089
09:52:34	46.85	46.90	46.85	+0.15	1	2087
09:52:00	46.80	46.85	46.85	+0.15	1	2086
09:51:49	46.80	46.85	46.85	+0.15	2	2085
09:51:41	46.85	46.90	46.85	+0.15	1	2083
09:51:41	46.85	46.90	46.85	+0.15	1	2082
09:51:35	46.85	46.90	46.85	+0.15	1	2081
09:51:26	46.80	46.85	46.85	+0.15	2	2080
09:51:22	46.80	46.85	46.85	+0.15	1	2078
09:51:17	46.80	46.85	46.85	+0.15	1	2077
09:51:10	46.80	46.85	46.85	+0.15	1	2076
09:51:08	46.80	46.85	46.80	+0.10	2	2075
09:50:58	46.75	46.80	46.80	+0.10	16	2073
09:49:48	46.75	46.80	46.80	+0.10	1	2057
09:49:48	46.75	46.80	46.75	+0.05	2	2056
09:49:48	46.80	46.85	46.80	+0.10	4	2054
09:49:47	46.80	46.85	46.80	+0.10	6	2050
09:49:18	46.75	46.80	46.80	+0.10	2	2044
09:49:17	46.75	46.80	46.80	+0.10	1	2042
09:49:04	46.75	46.80	46.80	+0.10	2	2041
09:49:02	46.75	46.80	46.80	+0.10	1	2039
09:48:58	46.75	46.80	46.80	+0.10	2	2038
09:48:35	46.75	46.80	46.80	+0.10	1	2036
09:48:34	46.80	46.85	46.80	+0.10	1	2035
09:48:27	46.80	46.85	46.80	+0.10	1	2034
09:47:56	46.75	46.80	46.80	+0.10	1	2033
09:47:56	46.80	46.85	46.80	+0.10	1	2032
09:47:56	46.80	46.85	46.80	+0.10	2	2031
09:46:56	46.75	46.80	46.80	+0.10	10	2029
09:46:47	46.75	46.80	46.75	+0.05	2	2019
09:46:40	46.75	46.80	46.80	+0.10	1	2017
09:45:56	46.75	46.80	46.80	+0.10	1	2016
09:45:49	46.75	46.80	46.80	+0.10	2	2015
09:45:40	46.75	46.80	46.75	+0.05	2	2013
09:45:38	46.75	46.80	46.80	+0.10	1	2011
09:45:08	46.75	46.80	46.75	+0.05	2	2010
09:45:08	46.80	46.85	46.80	+0.10	5	2008
09:45:04	46.80	46.85	46.80	+0.10	1	2003
09:45:04	46.80	46.85	46.80	+0.10	2	2002
09:45:04	46.80	46.85	46.80	+0.10	2	2000
09:45:03	46.80	46.85	46.80	+0.10	2	1998
09:45:03	46.75	46.80	46.80	+0.10	1	1996
09:44:53	46.75	46.80	46.80	+0.10	1	1995
09:44:41	46.75	46.80	46.75	+0.05	3	1994
09:44:34	46.75	46.80	46.80	+0.10	1	1991
09:43:00	46.70	46.75	46.75	+0.05	2	1990
09:42:49	46.70	46.75	46.75	+0.05	1	1988
09:42:44	46.70	46.75	46.75	+0.05	1	1987
09:42:36	46.65	46.70	46.70	0	1	1986
09:42:20	46.65	46.70	46.70	0	1	1985
09:42:08	46.65	46.70	46.70	0	1	1984
09:41:42	46.65	46.70	46.65	-0.05	1	1983
09:41:22	46.65	46.70	46.65	-0.05	1	1982
09:41:18	46.60	46.65	46.65	-0.05	1	1981
09:41:08	46.60	46.65	46.65	-0.05	1	1980
09:41:05	46.60	46.65	46.65	-0.05	1	1979
09:40:52	46.60	46.65	46.65	-0.05	2	1978
09:40:50	46.60	46.65	46.65	-0.05	1	1976
09:40:46	46.60	46.65	46.65	-0.05	3	1975
09:40:44	46.60	46.65	46.65	-0.05	1	1972
09:40:36	46.65	46.70	46.65	-0.05	1	1971
09:40:30	46.65	46.70	46.60	-0.10	4	1970
09:40:30	46.65	46.70	46.65	-0.05	9	1966
09:40:03	46.65	46.70	46.65	-0.05	1	1957
09:40:00	46.65	46.70	46.65	-0.05	1	1956
09:39:59	46.65	46.70	46.65	-0.05	1	1955
09:39:29	46.65	46.75	46.65	-0.05	1	1954
09:39:01	46.65	46.75	46.60	-0.10	1	1953
09:39:01	46.65	46.75	46.65	-0.05	9	1952
09:38:46	46.65	46.75	46.65	-0.05	1	1943
09:38:29	46.65	46.70	46.65	-0.05	1	1942
09:38:14	46.65	46.75	46.65	-0.05	1	1941
09:38:07	46.60	46.70	46.60	-0.10	2	1940
09:38:02	46.60	46.65	46.65	-0.05	2	1938
09:37:38	46.60	46.65	46.65	-0.05	1	1936
09:37:35	46.60	46.65	46.65	-0.05	1	1935
09:37:20	46.60	46.65	46.65	-0.05	1	1934
09:37:18	46.60	46.65	46.65	-0.05	1	1933
09:37:08	46.60	46.65	46.65	-0.05	1	1932
09:37:05	46.60	46.65	46.65	-0.05	5	1931
09:36:50	46.60	46.65	46.60	-0.10	1	1926
09:36:38	46.60	46.65	46.60	-0.10	19	1925
09:36:34	46.65	46.70	46.60	-0.10	1	1906
09:36:34	46.65	46.70	46.65	-0.05	2	1905
09:36:25	46.65	46.70	46.65	-0.05	2	1903
09:36:23	46.65	46.70	46.65	-0.05	4	1901
09:36:00	46.65	46.70	46.65	-0.05	2	1897
09:35:59	46.65	46.70	46.65	-0.05	1	1895
09:35:59	46.65	46.70	46.70	0	2	1894
09:35:45	46.60	46.65	46.65	-0.05	2	1892
09:35:44	46.65	46.70	46.65	-0.05	5	1890
09:35:41	46.70	46.75	46.70	0	2	1885
09:35:41	46.65	46.70	46.70	0	3	1883
09:35:35	46.65	46.70	46.65	-0.05	3	1880
09:35:33	46.65	46.75	46.65	-0.05	10	1877
09:35:22	46.70	46.75	46.70	0	10	1867
09:35:15	46.70	46.80	46.70	0	6	1857
09:35:08	46.75	46.80	46.75	+0.05	16	1851
09:35:07	46.75	46.80	46.80	+0.10	3	1835
09:34:52	46.75	46.80	46.75	+0.05	2	1832
09:34:52	46.75	46.80	46.80	+0.10	1	1830
09:34:16	46.75	46.80	46.80	+0.10	1	1829
09:34:12	46.75	46.80	46.80	+0.10	1	1828
09:34:11	46.75	46.80	46.80	+0.10	1	1827
09:34:01	46.75	46.80	46.75	+0.05	1	1826
09:33:46	46.75	46.80	46.80	+0.10	1	1825
09:33:40	46.75	46.80	46.80	+0.10	1	1824
09:33:39	46.80	46.85	46.80	+0.10	1	1823
09:33:36	46.80	46.85	46.80	+0.10	1	1822
09:33:36	46.80	46.85	46.85	+0.15	5	1821
09:33:34	46.80	46.85	46.80	+0.10	10	1816
09:33:22	46.80	46.85	46.80	+0.10	2	1806
09:33:22	46.80	46.85	46.80	+0.10	1	1804
09:33:22	46.80	46.85	46.80	+0.10	1	1803
09:33:22	46.80	46.85	46.80	+0.10	1	1802
09:33:22	46.80	46.85	46.80	+0.10	5	1801
09:33:21	46.80	46.85	46.80	+0.10	1	1796
09:33:21	46.80	46.85	46.80	+0.10	1	1795
09:33:21	46.80	46.85	46.80	+0.10	1	1794
09:33:06	46.80	46.85	46.80	+0.10	2	1793
09:32:40	46.80	46.85	46.85	+0.15	1	1791
09:32:35	46.85	46.90	46.85	+0.15	1	1790
09:32:34	46.85	46.90	46.85	+0.15	4	1789
09:32:32	46.85	46.90	46.85	+0.15	2	1785
09:32:27	46.85	46.90	46.85	+0.15	4	1783
09:32:25	46.85	46.90	46.85	+0.15	1	1779
09:32:16	46.85	46.90	46.85	+0.15	3	1778
09:32:12	46.80	46.85	46.85	+0.15	2	1775
09:32:04	46.80	46.90	46.90	+0.20	2	1773
09:32:02	46.85	46.90	46.85	+0.15	1	1771
09:31:58	46.80	46.85	46.90	+0.20	7	1770
09:31:58	46.80	46.85	46.85	+0.15	1	1763
09:31:55	46.85	46.90	46.85	+0.15	2	1762
09:31:55	46.85	46.90	46.85	+0.15	16	1760
09:31:52	46.90	46.95	46.90	+0.20	20	1744
09:31:52	46.90	46.95	46.90	+0.20	2	1724
09:31:52	46.90	46.95	46.90	+0.20	4	1722
09:31:52	46.90	46.95	46.90	+0.20	4	1718
09:31:46	46.90	47.00	47.00	+0.30	2	1714
09:31:41	46.95	47.00	46.95	+0.25	1	1712
09:31:41	46.90	47.00	47.00	+0.30	2	1711
09:31:40	46.95	47.00	46.95	+0.25	1	1709
09:31:40	46.95	47.00	46.95	+0.25	1	1708
09:31:33	46.90	46.95	46.95	+0.25	2	1707
09:31:27	46.90	46.95	46.95	+0.25	2	1705
09:31:27	46.90	46.95	46.95	+0.25	1	1703
09:31:24	46.90	46.95	46.95	+0.25	1	1702
09:31:23	46.90	46.95	46.95	+0.25	2	1701
09:31:23	46.90	46.95	46.95	+0.25	1	1699
09:31:21	46.90	46.95	46.95	+0.25	1	1698
09:31:21	46.90	46.95	46.95	+0.25	2	1697
09:31:21	46.90	46.95	46.95	+0.25	1	1695
09:31:20	46.90	46.95	46.95	+0.25	5	1694
09:31:13	46.90	46.95	46.95	+0.25	1	1689
09:30:49	46.90	46.95	46.90	+0.20	1	1688
09:30:43	46.90	46.95	46.95	+0.25	1	1687
09:30:39	46.90	46.95	46.95	+0.25	1	1686
09:30:29	46.90	46.95	46.95	+0.25	1	1685
09:30:25	46.90	46.95	46.95	+0.25	1	1684
09:30:25	46.90	46.95	46.95	+0.25	1	1683
09:30:23	46.90	46.95	46.95	+0.25	2	1682
09:30:21	46.90	46.95	46.95	+0.25	1	1680
09:30:20	46.90	46.95	46.95	+0.25	1	1679
09:30:20	46.90	46.95	46.95	+0.25	2	1678
09:30:13	46.90	46.95	46.95	+0.25	1	1676
09:30:12	46.90	46.95	46.95	+0.25	1	1675
09:30:07	46.90	46.95	46.95	+0.25	1	1674
09:29:58	46.90	46.95	46.95	+0.25	1	1673
09:29:56	46.90	46.95	46.95	+0.25	1	1672
09:29:54	46.90	46.95	46.95	+0.25	1	1671
09:29:49	46.90	46.95	46.95	+0.25	1	1670
09:29:47	46.90	46.95	46.95	+0.25	1	1669
09:29:44	46.90	46.95	46.95	+0.25	2	1668
09:29:41	46.90	46.95	46.95	+0.25	3	1666
09:29:41	46.90	46.95	46.90	+0.20	2	1663
09:29:39	46.90	46.95	46.90	+0.20	1	1661
09:29:37	46.90	46.95	46.90	+0.20	1	1660
09:29:33	46.85	46.90	46.90	+0.20	8	1659
09:29:33	46.85	46.90	46.90	+0.20	10	1651
09:29:33	46.85	46.90	46.90	+0.20	1	1641
09:29:23	46.85	46.90	46.90	+0.20	5	1640
09:29:20	46.80	46.85	46.85	+0.15	11	1635
09:29:20	46.80	46.85	46.85	+0.15	4	1624
09:29:20	46.80	46.85	46.85	+0.15	7	1620
09:29:18	46.80	46.85	46.85	+0.15	10	1613
09:29:09	46.80	46.85	46.85	+0.15	5	1603
09:29:04	46.80	46.85	46.85	+0.15	1	1598
09:28:50	46.80	46.85	46.80	+0.10	1	1597
09:28:37	46.80	46.85	46.80	+0.10	1	1596
09:28:12	46.80	46.85	46.80	+0.10	1	1595
09:28:08	46.75	46.80	46.80	+0.10	1	1594
09:28:06	46.75	46.80	46.80	+0.10	1	1593
09:27:56	46.75	46.80	46.80	+0.10	1	1592
09:27:55	46.75	46.80	46.75	+0.05	1	1591
09:27:55	46.75	46.80	46.80	+0.10	1	1590
09:27:55	46.75	46.80	46.80	+0.10	5	1589
09:27:48	46.75	46.80	46.80	+0.10	1	1584
09:27:43	46.75	46.80	46.80	+0.10	5	1583
09:27:35	46.70	46.75	46.75	+0.05	8	1578
09:26:56	46.70	46.75	46.70	0	1	1570
09:26:29	46.70	46.75	46.65	-0.05	1	1569
09:26:29	46.70	46.75	46.70	0	1	1568
09:26:29	46.65	46.70	46.70	0	33	1567
09:26:24	46.65	46.70	46.65	-0.05	5	1534
09:26:22	46.65	46.70	46.65	-0.05	2	1529
09:26:15	46.65	46.70	46.65	-0.05	1	1527
09:26:04	46.65	46.70	46.65	-0.05	3	1526
09:25:53	46.65	46.70	46.65	-0.05	1	1523
09:25:45	46.60	46.65	46.65	-0.05	1	1522
09:25:45	46.65	46.70	46.65	-0.05	3	1521
09:25:35	46.60	46.65	46.65	-0.05	1	1518
09:25:34	46.60	46.65	46.65	-0.05	1	1517
09:25:32	46.60	46.65	46.65	-0.05	1	1516
09:25:26	46.60	46.65	46.65	-0.05	1	1515
09:25:24	46.60	46.65	46.65	-0.05	1	1514
09:25:16	46.60	46.65	46.60	-0.10	1	1513
09:24:52	46.60	46.65	46.65	-0.05	1	1512
09:24:46	46.60	46.70	46.60	-0.10	5	1511
09:24:44	46.60	46.70	46.70	0	6	1506
09:24:13	46.60	46.65	46.65	-0.05	2	1500
09:24:13	46.60	46.65	46.65	-0.05	10	1498
09:24:12	46.60	46.65	46.65	-0.05	1	1488
09:24:08	46.65	46.70	46.65	-0.05	19	1487
09:23:57	46.65	46.70	46.65	-0.05	1	1468
09:23:52	46.65	46.70	46.65	-0.05	1	1467
09:23:45	46.65	46.70	46.65	-0.05	1	1466
09:23:37	46.60	46.65	46.65	-0.05	1	1465
09:23:36	46.60	46.65	46.65	-0.05	1	1464
09:23:29	46.60	46.65	46.65	-0.05	1	1463
09:23:25	46.60	46.65	46.65	-0.05	1	1462
09:23:23	46.60	46.65	46.65	-0.05	1	1461
09:23:23	46.65	46.70	46.65	-0.05	5	1460
09:23:05	46.65	46.70	46.65	-0.05	4	1455
09:23:05	46.65	46.70	46.70	0	1	1451
09:22:47	46.65	46.70	46.65	-0.05	4	1450
09:22:44	46.65	46.70	46.65	-0.05	1	1446
09:22:23	46.65	46.70	46.65	-0.05	1	1445
09:22:13	46.60	46.65	46.65	-0.05	1	1444
09:22:13	46.60	46.65	46.65	-0.05	1	1443
09:22:13	46.60	46.65	46.65	-0.05	1	1442
09:21:33	46.60	46.70	46.70	0	1	1441
09:21:23	46.60	46.70	46.70	0	1	1440
09:21:17	46.60	46.70	46.70	0	1	1439
09:21:11	46.65	46.70	46.65	-0.05	1	1438
09:21:11	46.65	46.70	46.65	-0.05	20	1437
09:20:44	46.65	46.70	46.70	0	1	1417
09:20:37	46.65	46.70	46.70	0	1	1416
09:20:36	46.65	46.70	46.70	0	1	1415
09:20:27	46.65	46.70	46.70	0	1	1414
09:20:24	46.65	46.70	46.70	0	5	1413
09:20:18	46.65	46.70	46.70	0	1	1408
09:20:15	46.65	46.70	46.70	0	1	1407
09:20:12	46.65	46.70	46.70	0	1	1406
09:20:08	46.65	46.70	46.70	0	10	1405
09:20:08	46.65	46.70	46.70	0	1	1395
09:20:07	46.65	46.70	46.70	0	1	1394
09:19:47	46.65	46.70	46.70	0	10	1393
09:19:44	46.65	46.70	46.70	0	2	1383
09:19:37	46.65	46.70	46.65	-0.05	4	1381
09:19:26	46.65	46.70	46.70	0	1	1377
09:19:19	46.65	46.70	46.65	-0.05	1	1376
09:19:07	46.65	46.70	46.70	0	1	1375
09:18:59	46.65	46.70	46.65	-0.05	1	1374
09:18:57	46.65	46.70	46.65	-0.05	1	1373
09:18:52	46.60	46.65	46.65	-0.05	1	1372
09:18:52	46.60	46.65	46.65	-0.05	1	1371
09:18:48	46.60	46.65	46.65	-0.05	6	1370
09:18:48	46.60	46.65	46.65	-0.05	1	1364
09:18:47	46.60	46.65	46.65	-0.05	2	1363
09:18:41	46.60	46.65	46.65	-0.05	4	1361
09:18:27	46.60	46.65	46.60	-0.10	1	1357
09:18:20	46.60	46.65	46.60	-0.10	1	1356
09:18:17	46.55	46.60	46.60	-0.10	5	1355
09:18:14	46.55	46.60	46.55	-0.15	1	1350
09:18:14	46.55	46.60	46.60	-0.10	1	1349
09:18:14	46.55	46.60	46.60	-0.10	2	1348
09:18:13	46.55	46.60	46.60	-0.10	2	1346
09:18:13	46.55	46.60	46.60	-0.10	1	1344
09:18:11	46.55	46.60	46.60	-0.10	2	1343
09:18:07	46.55	46.60	46.60	-0.10	1	1341
09:18:00	46.55	46.60	46.60	-0.10	1	1340
09:17:56	46.55	46.60	46.60	-0.10	1	1339
09:17:52	46.55	46.60	46.60	-0.10	1	1338
09:17:50	46.55	46.60	46.60	-0.10	1	1337
09:17:37	46.55	46.60	46.60	-0.10	1	1336
09:17:28	46.55	46.60	46.55	-0.15	1	1335
09:17:28	46.55	46.60	46.55	-0.15	1	1334
09:16:58	46.55	46.60	46.55	-0.15	1	1333
09:16:57	46.55	46.60	46.60	-0.10	1	1332
09:16:54	46.50	46.55	46.55	-0.15	1	1331
09:16:53	46.50	46.60	46.50	-0.20	9	1330
09:16:53	46.55	46.60	46.55	-0.15	1	1321
09:16:50	46.55	46.60	46.55	-0.15	2	1320
09:16:44	46.50	46.55	46.55	-0.15	1	1318
09:16:43	46.50	46.55	46.55	-0.15	5	1317
09:16:42	46.50	46.55	46.55	-0.15	2	1312
09:16:41	46.50	46.55	46.55	-0.15	1	1310
09:16:39	46.50	46.55	46.55	-0.15	1	1309
09:16:37	46.50	46.55	46.55	-0.15	2	1308
09:16:31	46.50	46.55	46.55	-0.15	1	1306
09:16:31	46.50	46.55	46.55	-0.15	1	1305
09:16:30	46.50	46.55	46.50	-0.20	1	1304
09:16:30	46.50	46.55	46.55	-0.15	1	1303
09:16:30	46.50	46.55	46.55	-0.15	2	1302
09:16:29	46.50	46.55	46.50	-0.20	1	1300
09:16:29	46.50	46.55	46.55	-0.15	1	1299
09:16:28	46.50	46.55	46.55	-0.15	1	1298
09:16:25	46.50	46.55	46.55	-0.15	1	1297
09:16:22	46.50	46.55	46.55	-0.15	1	1296
09:16:16	46.50	46.55	46.50	-0.20	1	1295
09:16:15	46.50	46.55	46.55	-0.15	10	1294
09:16:14	46.50	46.55	46.55	-0.15	1	1284
09:16:14	46.50	46.55	46.50	-0.20	1	1283
09:16:14	46.50	46.55	46.50	-0.20	1	1282
09:16:14	46.55	46.60	46.55	-0.15	13	1281
09:16:07	46.55	46.60	46.60	-0.10	1	1268
09:16:02	46.55	46.60	46.55	-0.15	1	1267
09:16:01	46.55	46.60	46.55	-0.15	1	1266
09:15:58	46.55	46.60	46.55	-0.15	1	1265
09:15:54	46.55	46.60	46.60	-0.10	2	1264
09:15:52	46.60	46.65	46.60	-0.10	15	1262
09:15:48	46.60	46.65	46.65	-0.05	1	1247
09:15:38	46.65	46.70	46.65	-0.05	6	1246
09:15:29	46.65	46.70	46.65	-0.05	1	1240
09:15:15	46.60	46.65	46.65	-0.05	2	1239
09:15:11	46.60	46.65	46.65	-0.05	1	1237
09:15:11	46.60	46.65	46.65	-0.05	1	1236
09:15:02	46.60	46.65	46.65	-0.05	2	1235
09:15:00	46.60	46.65	46.65	-0.05	1	1233
09:14:58	46.60	46.65	46.60	-0.10	1	1232
09:14:48	46.55	46.60	46.60	-0.10	1	1231
09:14:48	46.55	46.60	46.60	-0.10	1	1230
09:14:46	46.55	46.60	46.60	-0.10	2	1229
09:14:44	46.55	46.60	46.60	-0.10	1	1227
09:14:43	46.55	46.60	46.60	-0.10	1	1226
09:14:40	46.55	46.60	46.60	-0.10	1	1225
09:14:37	46.55	46.60	46.60	-0.10	1	1224
09:14:32	46.55	46.60	46.60	-0.10	1	1223
09:14:30	46.55	46.60	46.60	-0.10	1	1222
09:14:28	46.55	46.60	46.55	-0.15	2	1221
09:14:22	46.55	46.60	46.55	-0.15	1	1219
09:14:21	46.55	46.60	46.55	-0.15	2	1218
09:14:16	46.55	46.60	46.55	-0.15	1	1216
09:14:14	46.55	46.60	46.55	-0.15	1	1215
09:14:13	46.55	46.60	46.55	-0.15	1	1214
09:14:09	46.55	46.60	46.55	-0.15	2	1213
09:14:00	46.55	46.60	46.55	-0.15	1	1211
09:13:55	46.55	46.60	46.55	-0.15	1	1210
09:13:55	46.55	46.60	46.60	-0.10	1	1209
09:13:39	46.60	46.65	46.60	-0.10	3	1208
09:13:39	46.60	46.70	46.60	-0.10	10	1205
09:13:39	46.60	46.70	46.60	-0.10	2	1195
09:13:32	46.60	46.70	46.60	-0.10	1	1193
09:13:32	46.65	46.70	46.65	-0.05	2	1192
09:13:16	46.60	46.70	46.60	-0.10	4	1190
09:13:03	46.65	46.70	46.65	-0.05	2	1186
09:13:03	46.65	46.70	46.65	-0.05	10	1184
09:13:00	46.65	46.70	46.65	-0.05	1	1174
09:12:52	46.65	46.70	46.70	0	1	1173
09:12:52	46.65	46.70	46.65	-0.05	1	1172
09:12:50	46.70	46.75	46.70	0	2	1171
09:12:41	46.65	46.70	46.70	0	1	1169
09:12:41	46.70	46.75	46.70	0	8	1168
09:12:39	46.70	46.75	46.70	0	2	1160
09:12:39	46.70	46.75	46.70	0	5	1158
09:12:39	46.75	46.80	46.75	+0.05	1	1153
09:12:31	46.75	46.80	46.75	+0.05	3	1152
09:12:27	46.75	46.80	46.75	+0.05	1	1149
09:12:22	46.75	46.80	46.75	+0.05	1	1148
09:12:19	46.75	46.80	46.75	+0.05	1	1147
09:12:16	46.75	46.80	46.75	+0.05	1	1146
09:12:11	46.70	46.75	46.75	+0.05	1	1145
09:12:07	46.70	46.80	46.70	0	1	1144
09:11:50	46.70	46.75	46.75	+0.05	6	1143
09:11:47	46.75	46.80	46.75	+0.05	4	1137
09:11:43	46.75	46.80	46.75	+0.05	1	1133
09:11:42	46.75	46.80	46.75	+0.05	1	1132
09:11:39	46.75	46.80	46.75	+0.05	1	1131
09:11:34	46.75	46.80	46.75	+0.05	2	1130
09:11:28	46.75	46.80	46.75	+0.05	1	1128
09:11:15	46.70	46.80	46.70	0	1	1127
09:11:14	46.65	46.75	46.75	+0.05	4	1126
09:11:14	46.65	46.75	46.75	+0.05	10	1122
09:11:13	46.65	46.75	46.75	+0.05	2	1112
09:11:13	46.70	46.75	46.70	0	1	1110
09:11:11	46.70	46.75	46.70	0	1	1109
09:11:00	46.65	46.70	46.70	0	1	1108
09:10:56	46.65	46.70	46.70	0	1	1107
09:10:51	46.65	46.70	46.70	0	1	1106
09:10:49	46.65	46.70	46.65	-0.05	1	1105
09:10:49	46.70	46.75	46.70	0	1	1104
09:10:48	46.65	46.70	46.70	0	1	1103
09:10:39	46.65	46.70	46.70	0	2	1102
09:10:39	46.65	46.70	46.70	0	2	1100
09:10:30	46.70	46.75	46.70	0	3	1098
09:10:29	46.70	46.75	46.70	0	1	1095
09:10:27	46.70	46.75	46.70	0	1	1094
09:10:27	46.70	46.75	46.70	0	1	1093
09:10:23	46.65	46.70	46.70	0	4	1092
09:10:19	46.65	46.70	46.65	-0.05	1	1088
09:10:07	46.65	46.70	46.70	0	1	1087
09:10:07	46.65	46.70	46.70	0	1	1086
09:10:06	46.65	46.70	46.70	0	1	1085
09:10:06	46.65	46.70	46.70	0	1	1084
09:10:05	46.65	46.70	46.65	-0.05	10	1083
09:10:05	46.65	46.70	46.70	0	1	1073
09:10:00	46.65	46.70	46.70	0	1	1072
09:09:58	46.65	46.70	46.70	0	1	1071
09:09:56	46.70	46.75	46.70	0	1	1070
09:09:48	46.70	46.75	46.70	0	1	1069
09:09:42	46.70	46.75	46.70	0	1	1068
09:09:40	46.70	46.75	46.70	0	1	1067
09:09:39	46.70	46.75	46.70	0	1	1066
09:09:39	46.70	46.75	46.70	0	1	1065
09:09:38	46.70	46.75	46.70	0	2	1064
09:09:32	46.70	46.75	46.70	0	1	1062
09:09:32	46.70	46.75	46.70	0	1	1061
09:09:32	46.70	46.75	46.70	0	1	1060
09:09:28	46.70	46.75	46.70	0	1	1059
09:09:23	46.70	46.75	46.70	0	1	1058
09:09:22	46.65	46.70	46.70	0	1	1057
09:09:21	46.65	46.70	46.70	0	1	1056
09:09:20	46.65	46.70	46.70	0	10	1055
09:09:16	46.65	46.70	46.70	0	1	1045
09:09:15	46.65	46.70	46.70	0	2	1044
09:09:14	46.65	46.70	46.65	-0.05	1	1042
09:09:14	46.65	46.70	46.65	-0.05	1	1041
09:09:09	46.70	46.75	46.70	0	1	1040
09:09:06	46.65	46.70	46.70	0	1	1039
09:09:04	46.65	46.70	46.70	0	1	1038
09:09:04	46.70	46.75	46.70	0	16	1037
09:09:04	46.70	46.75	46.70	0	20	1021
09:09:03	46.70	46.75	46.70	0	1	1001
09:09:03	46.70	46.75	46.70	0	1	1000
09:09:03	46.70	46.75	46.70	0	1	999
09:09:03	46.70	46.75	46.75	+0.05	1	998
09:09:02	46.70	46.75	46.70	0	1	997
09:09:02	46.70	46.75	46.70	0	1	996
09:09:02	46.70	46.75	46.70	0	1	995
09:09:02	46.70	46.75	46.70	0	1	994
09:08:56	46.70	46.75	46.75	+0.05	1	993
09:08:47	46.70	46.75	46.75	+0.05	1	992
09:08:47	46.70	46.75	46.75	+0.05	1	991
09:08:45	46.75	46.80	46.75	+0.05	23	990
09:08:45	46.75	46.80	46.75	+0.05	16	967
09:08:45	46.75	46.80	46.75	+0.05	5	951
09:08:45	46.75	46.80	46.75	+0.05	3	946
09:08:38	46.75	46.80	46.75	+0.05	1	943
09:08:28	46.75	46.80	46.75	+0.05	1	942
09:08:27	46.75	46.80	46.75	+0.05	1	941
09:08:25	46.75	46.80	46.75	+0.05	1	940
09:08:25	46.75	46.80	46.80	+0.10	2	939
09:08:23	46.75	46.80	46.75	+0.05	1	937
09:08:23	46.75	46.80	46.80	+0.10	1	936
09:08:22	46.75	46.80	46.80	+0.10	1	935
09:08:11	46.75	46.80	46.80	+0.10	1	934
09:08:01	46.80	46.85	46.80	+0.10	1	933
09:08:01	46.80	46.85	46.80	+0.10	1	932
09:08:00	46.80	46.85	46.80	+0.10	1	931
09:07:58	46.80	46.85	46.80	+0.10	10	930
09:07:50	46.80	46.85	46.80	+0.10	1	920
09:07:50	46.80	46.85	46.80	+0.10	1	919
09:07:48	46.80	46.85	46.80	+0.10	1	918
09:07:48	46.80	46.85	46.80	+0.10	1	917
09:07:47	46.80	46.85	46.80	+0.10	5	916
09:07:46	46.80	46.85	46.80	+0.10	1	911
09:07:46	46.80	46.85	46.80	+0.10	1	910
09:07:46	46.80	46.85	46.80	+0.10	1	909
09:07:45	46.80	46.85	46.80	+0.10	1	908
09:07:44	46.80	46.85	46.80	+0.10	3	907
09:07:30	46.80	46.85	46.80	+0.10	2	904
09:07:27	46.80	46.85	46.80	+0.10	1	902
09:07:27	46.80	46.85	46.80	+0.10	1	901
09:07:27	46.80	46.85	46.80	+0.10	1	900
09:07:27	46.80	46.85	46.80	+0.10	1	899
09:07:25	46.80	46.85	46.80	+0.10	1	898
09:07:24	46.80	46.85	46.85	+0.15	1	897
09:07:23	46.80	46.85	46.80	+0.10	1	896
09:07:10	46.80	46.85	46.80	+0.10	1	895
09:07:07	46.80	46.85	46.80	+0.10	1	894
09:07:04	46.80	46.85	46.80	+0.10	12	893
09:07:00	46.80	46.85	46.80	+0.10	1	881
09:07:00	46.80	46.85	46.80	+0.10	1	880
09:06:55	46.80	46.85	46.80	+0.10	1	879
09:06:54	46.80	46.85	46.80	+0.10	1	878
09:06:51	46.80	46.85	46.80	+0.10	2	877
09:06:51	46.80	46.85	46.85	+0.15	1	875
09:06:39	46.80	46.85	46.90	+0.20	4	874
09:06:39	46.80	46.85	46.85	+0.15	1	870
09:06:36	46.80	46.85	46.85	+0.15	1	869
09:06:27	46.80	46.85	46.85	+0.15	1	868
09:06:24	46.85	46.90	46.85	+0.15	1	867
09:06:19	46.80	46.85	46.85	+0.15	1	866
09:06:18	46.80	46.85	46.90	+0.20	2	865
09:06:18	46.80	46.85	46.85	+0.15	1	863
09:06:17	46.85	46.90	46.85	+0.15	3	862
09:06:17	46.85	46.90	46.85	+0.15	1	859
09:06:17	46.85	46.90	46.85	+0.15	9	858
09:06:17	46.85	46.90	46.85	+0.15	4	849
09:06:17	46.85	46.90	46.85	+0.15	1	845
09:06:16	46.85	46.90	46.85	+0.15	4	844
09:06:16	46.85	46.90	46.85	+0.15	1	840
09:06:14	46.85	46.90	46.90	+0.20	1	839
09:06:12	46.85	46.90	46.85	+0.15	1	838
09:06:09	46.85	46.90	46.85	+0.15	3	837
09:06:07	46.85	46.90	46.85	+0.15	1	834
09:06:02	46.85	46.95	46.85	+0.15	1	833
09:06:02	46.90	46.95	46.90	+0.20	6	832
09:06:02	46.85	46.90	46.90	+0.20	2	826
09:06:01	46.85	46.90	46.85	+0.15	1	824
09:06:01	46.90	46.95	46.90	+0.20	8	823
09:05:59	46.90	46.95	46.90	+0.20	3	815
09:05:58	46.90	46.95	46.90	+0.20	1	812
09:05:58	46.90	46.95	46.95	+0.25	2	811
09:05:56	46.90	46.95	46.90	+0.20	1	809
09:05:54	46.90	46.95	46.90	+0.20	4	808
09:05:51	46.90	46.95	46.90	+0.20	1	804
09:05:48	46.90	46.95	46.90	+0.20	3	803
09:05:47	46.90	46.95	46.90	+0.20	1	800
09:05:46	46.90	46.95	46.90	+0.20	1	799
09:05:46	46.95	47.00	46.95	+0.25	2	798
09:05:46	46.95	47.00	46.95	+0.25	2	796
09:05:46	46.95	47.00	46.95	+0.25	2	794
09:05:45	46.90	46.95	46.95	+0.25	1	792
09:05:44	46.90	47.00	46.90	+0.20	1	791
09:05:40	46.95	47.00	46.95	+0.25	1	790
09:05:40	46.95	47.00	46.95	+0.25	1	789
09:05:39	46.90	46.95	46.95	+0.25	1	788
09:05:36	46.90	46.95	46.95	+0.25	6	787
09:05:36	46.90	46.95	46.95	+0.25	10	781
09:05:32	46.90	46.95	46.95	+0.25	1	771
09:05:26	46.90	46.95	46.90	+0.20	2	770
09:05:12	46.90	46.95	46.95	+0.25	1	768
09:05:10	46.90	46.95	46.90	+0.20	1	767
09:05:10	46.90	46.95	46.90	+0.20	1	766
09:05:04	46.90	46.95	46.90	+0.20	5	765
09:05:03	46.90	46.95	46.90	+0.20	1	760
09:05:02	46.90	46.95	46.90	+0.20	1	759
09:05:02	46.90	46.95	46.90	+0.20	1	758
09:05:00	46.90	46.95	46.90	+0.20	2	757
09:05:00	46.90	46.95	46.90	+0.20	1	755
09:05:00	46.90	46.95	46.90	+0.20	1	754
09:04:58	46.90	46.95	46.90	+0.20	1	753
09:04:57	46.90	46.95	46.90	+0.20	1	752
09:04:55	46.90	46.95	46.90	+0.20	1	751
09:04:55	46.90	46.95	46.90	+0.20	4	750
09:04:45	46.90	46.95	46.90	+0.20	1	746
09:04:43	46.90	46.95	46.90	+0.20	1	745
09:04:36	46.90	46.95	46.95	+0.25	1	744
09:04:26	46.95	47.00	46.95	+0.25	4	743
09:04:24	46.95	47.00	46.95	+0.25	6	739
09:04:18	46.95	47.00	46.95	+0.25	1	733
09:04:13	46.95	47.00	46.95	+0.25	1	732
09:04:04	46.95	47.00	46.95	+0.25	10	731
09:04:02	46.95	47.00	46.95	+0.25	1	721
09:04:00	46.90	46.95	46.95	+0.25	1	720
09:04:00	46.90	46.95	46.95	+0.25	3	719
09:03:59	46.90	46.95	46.90	+0.20	1	716
09:03:59	46.90	46.95	46.95	+0.25	1	715
09:03:57	46.90	46.95	46.95	+0.25	1	714
09:03:50	46.90	46.95	46.95	+0.25	1	713
09:03:46	46.90	46.95	46.95	+0.25	5	712
09:03:45	46.90	46.95	46.95	+0.25	1	707
09:03:45	46.90	46.95	46.95	+0.25	5	706
09:03:44	46.95	47.05	46.95	+0.25	1	701
09:03:41	46.95	47.00	47.00	+0.30	1	700
09:03:37	46.95	47.05	46.95	+0.25	1	699
09:03:37	46.95	47.05	46.95	+0.25	1	698
09:03:37	46.95	47.05	46.95	+0.25	10	697
09:03:35	46.95	47.00	47.00	+0.30	10	687
09:03:27	46.90	47.00	47.00	+0.30	1	677
09:03:27	46.95	47.00	46.95	+0.25	2	676
09:03:27	46.95	47.00	46.95	+0.25	1	674
09:03:27	46.95	47.00	46.95	+0.25	6	673
09:03:27	46.90	46.95	46.95	+0.25	11	667
09:03:25	46.90	46.95	46.90	+0.20	1	656
09:03:24	46.90	46.95	46.90	+0.20	1	655
09:03:24	46.90	46.95	46.90	+0.20	1	654
09:03:24	46.90	46.95	46.90	+0.20	1	653
09:03:21	46.90	46.95	46.95	+0.25	1	652
09:03:20	46.90	46.95	46.95	+0.25	3	651
09:03:19	46.95	47.00	46.95	+0.25	1	648
09:03:18	46.95	47.00	46.95	+0.25	1	647
09:03:18	47.00	47.05	47.00	+0.30	20	646
09:03:18	47.00	47.05	47.00	+0.30	2	626
09:03:18	47.00	47.05	47.00	+0.30	19	624
09:03:18	47.00	47.05	47.00	+0.30	1	605
09:03:18	47.00	47.05	47.00	+0.30	2	604
09:03:18	47.00	47.05	47.00	+0.30	4	602
09:03:18	47.00	47.05	47.00	+0.30	4	598
09:03:15	47.00	47.05	47.05	+0.35	2	594
09:03:12	47.00	47.05	47.05	+0.35	1	592
09:03:10	47.00	47.05	47.00	+0.30	2	591
09:03:09	47.00	47.05	47.05	+0.35	1	589
09:03:08	47.00	47.05	47.05	+0.35	2	588
09:03:07	47.00	47.05	47.00	+0.30	1	586
09:03:07	47.00	47.05	47.00	+0.30	4	585
09:03:06	47.05	47.10	47.05	+0.35	8	581
09:03:06	47.10	47.15	47.10	+0.40	27	573
09:03:05	47.10	47.15	47.15	+0.45	1	546
09:03:04	47.10	47.15	47.15	+0.45	2	545
09:03:03	47.10	47.15	47.15	+0.45	1	543
09:03:02	47.10	47.15	47.15	+0.45	3	542
09:03:00	47.10	47.15	47.15	+0.45	1	539
09:02:59	47.10	47.15	47.15	+0.45	3	538
09:02:58	47.10	47.15	47.15	+0.45	9	535
09:02:56	47.10	47.15	47.10	+0.40	4	526
09:02:53	47.10	47.15	47.10	+0.40	4	522
09:02:48	47.10	47.15	47.10	+0.40	1	518
09:02:45	47.05	47.10	47.10	+0.40	12	517
09:02:41	47.05	47.10	47.10	+0.40	10	505
09:02:36	47.00	47.05	47.05	+0.35	3	495
09:02:30	47.00	47.05	47.05	+0.35	3	492
09:02:28	47.00	47.05	47.00	+0.30	1	489
09:02:23	47.00	47.05	47.00	+0.30	1	488
09:02:20	47.00	47.10	47.00	+0.30	1	487
09:02:16	46.95	47.00	47.00	+0.30	30	486
09:02:15	46.95	47.00	47.00	+0.30	1	456
09:02:12	46.95	47.00	47.00	+0.30	1	455
09:02:11	46.95	47.00	46.95	+0.25	1	454
09:02:11	46.95	47.00	47.00	+0.30	1	453
09:02:08	46.95	47.00	47.00	+0.30	10	452
09:02:01	46.90	47.00	47.00	+0.30	1	442
09:01:58	46.90	46.95	47.00	+0.30	1	441
09:01:58	46.90	46.95	46.95	+0.25	1	440
09:01:55	46.90	46.95	46.90	+0.20	1	439
09:01:54	46.90	46.95	46.95	+0.25	5	438
09:01:50	46.90	46.95	46.95	+0.25	2	433
09:01:46	46.90	46.95	46.90	+0.20	1	431
09:01:41	46.90	47.00	46.90	+0.20	3	430
09:01:41	46.95	47.00	46.95	+0.25	5	427
09:01:37	46.90	46.95	46.95	+0.25	12	422
09:01:33	46.90	46.95	46.90	+0.20	1	410
09:01:32	46.90	46.95	46.90	+0.20	3	409
09:01:32	46.90	46.95	46.95	+0.25	1	406
09:01:27	46.90	46.95	46.95	+0.25	1	405
09:01:24	46.85	46.95	46.95	+0.25	2	404
09:01:23	46.85	46.90	46.90	+0.20	1	402
09:01:21	46.85	46.95	46.85	+0.15	1	401
09:01:19	46.90	46.95	46.90	+0.20	5	400
09:01:16	46.95	47.00	46.95	+0.25	9	395
09:01:16	46.95	47.00	46.95	+0.25	3	386
09:01:11	47.00	47.05	47.00	+0.30	10	383
09:01:11	47.00	47.05	47.00	+0.30	16	373
09:01:11	47.00	47.05	47.00	+0.30	16	357
09:01:11	47.00	47.05	47.00	+0.30	16	341
09:01:09	47.00	47.05	47.00	+0.30	1	325
09:01:09	47.00	47.05	47.00	+0.30	1	324
09:01:09	47.00	47.05	47.00	+0.30	14	323
09:01:09	47.00	47.05	47.00	+0.30	6	309
09:01:09	47.00	47.05	47.00	+0.30	3	303
09:01:09	47.05	47.10	47.05	+0.35	13	300
09:01:09	47.05	47.10	47.05	+0.35	1	287
09:01:02	47.05	47.10	47.05	+0.35	1	286
09:01:02	47.05	47.10	47.05	+0.35	1	285
09:01:01	47.10	47.15	47.10	+0.40	6	284
09:01:00	47.10	47.20	47.10	+0.40	1	278
09:01:00	47.10	47.20	47.10	+0.40	1	277
09:01:00	47.15	47.20	47.10	+0.40	1	276
09:01:00	47.15	47.20	47.15	+0.45	1	275
09:01:00	47.15	47.20	47.10	+0.40	7	274
09:01:00	47.15	47.20	47.15	+0.45	8	267
09:01:00	47.10	47.15	47.15	+0.45	3	259
09:01:00	47.10	47.15	47.10	+0.40	1	256
09:01:00	47.10	47.15	47.15	+0.45	1	255
09:00:54	47.10	47.15	47.15	+0.45	1	254
09:00:49	47.10	47.15	47.15	+0.45	1	253
09:00:49	47.10	47.15	47.15	+0.45	1	252
09:00:43	47.10	47.15	47.10	+0.40	1	251
09:00:43	47.10	47.15	47.10	+0.40	1	250
09:00:38	47.05	47.10	47.10	+0.40	1	249
09:00:37	47.00	47.05	47.05	+0.35	1	248
09:00:37	47.00	47.10	47.20	+0.50	3	247
09:00:37	47.00	47.10	47.15	+0.45	3	244
09:00:37	47.00	47.10	47.10	+0.40	4	241
09:00:34	47.00	47.10	47.00	+0.30	1	237
09:00:34	47.00	47.10	47.00	+0.30	2	236
09:00:34	47.00	47.10	47.00	+0.30	11	234
09:00:34	47.00	47.10	47.00	+0.30	1	223
09:00:34	47.00	47.10	47.00	+0.30	2	222
09:00:34	47.00	47.10	47.00	+0.30	1	220
09:00:34	47.00	47.10	47.00	+0.30	1	219
09:00:34	47.05	47.10	47.00	+0.30	4	218
09:00:34	47.05	47.10	47.05	+0.35	14	214
09:00:34	47.05	47.10	47.05	+0.35	2	200
09:00:33	47.10	47.15	47.10	+0.40	2	198
09:00:33	47.10	47.15	47.10	+0.40	1	196
09:00:33	47.10	47.15	47.10	+0.40	1	195
09:00:33	47.10	47.15	47.10	+0.40	5	194
09:00:32	47.10	47.20	47.10	+0.40	1	189
09:00:28	47.10	47.15	47.15	+0.45	1	188
09:00:17	47.20	47.25	47.20	+0.50	1	187
09:00:16	47.05	47.25	47.05	+0.35	1	186
09:00:16	47.10	47.25	47.10	+0.40	2	185
09:00:14	47.10	47.25	47.10	+0.40	1	183
09:00:12	47.10	47.25	47.10	+0.40	2	182
09:00:12	47.15	47.25	47.15	+0.45	9	180
09:00:11	47.15	47.25	47.15	+0.45	1	171
09:00:11	47.15	47.25	47.15	+0.45	1	170
09:00:11	47.20	47.25	47.20	+0.50	7	169
09:00:11	47.20	47.25	47.20	+0.50	1	162
09:00:10	47.20	47.25	47.25	+0.55	2	161
09:00:10	47.20	47.25	47.20	+0.50	1	159
09:00:10	47.20	47.25	47.20	+0.50	1	158
09:00:10	47.20	47.25	47.20	+0.50	4	157
09:00:08	47.20	47.25	47.20	+0.50	1	153
09:00:08	47.20	47.25	47.20	+0.50	7	152
09:00:07	--	--	47.20	+0.50	145	145

　

【能源盤後】燃料需求超過衰退...

【歐股盤後】收紅中國降息激勵☆

我的自選股

即時重大訊息

‧韓廠傳漲價德律：將跟進調整售...
‧台股量縮上漲投顧：受惠拜登亞...
‧中壽：輕症居家照護日額理賠不...

加密貨幣

比特幣BTC	29255.47	-1,058.86	-3.49%
以太幣ETH	1966.21	-52.13	-2.58%
瑞波幣XRP	0.413910	-0.01	-1.44%
比特幣現金BCH	193.19	-3.32	-1.69%
萊特幣LTC	69.07	-3.03	-4.20%
卡達幣ADA	0.521005	-0.01	-2.31%
波場幣TRX	0.071525	0.00	-2.83%
恆星幣XLM	0.127870	0.00	-2.05%

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。