最新房仲：4月房市交易較3月收斂年增率達兩位數熱門統一超第1季每股盈餘2.83元創同期次高

更新報價

固　緯 (2423) 其他電子業上市

47.55 ▲+3.10 +6.97% 1.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.10	2,926	47.55	11	47.60	33	45.20	48.50	45.20	44.45

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	47.55	47.60	47.55	+3.10	8	2926
13:30:00	47.55	47.60	47.55	+3.10	83	2918
13:24:41	47.55	47.60	47.60	+3.15	1	2835
13:24:38	47.55	47.60	47.55	+3.10	1	2834
13:24:23	47.55	47.60	47.60	+3.15	1	2833
13:24:15	47.50	47.55	47.55	+3.10	1	2832
13:24:01	47.55	47.65	47.55	+3.10	1	2831
13:23:57	47.55	47.60	47.60	+3.15	1	2830
13:23:49	47.55	47.60	47.60	+3.15	1	2829
13:23:34	47.25	47.55	47.60	+3.15	1	2828
13:23:34	47.25	47.55	47.55	+3.10	1	2827
13:23:15	47.25	47.45	47.55	+3.10	1	2826
13:23:15	47.25	47.45	47.45	+3.00	3	2825
13:23:10	47.25	47.35	47.35	+2.90	2	2822
13:23:01	47.35	47.45	47.25	+2.80	1	2820
13:23:01	47.35	47.45	47.30	+2.85	3	2819
13:23:01	47.35	47.45	47.35	+2.90	1	2816
13:22:48	47.30	47.45	47.30	+2.85	1	2815
13:22:45	47.35	47.45	47.35	+2.90	1	2814
13:22:35	47.40	47.45	47.35	+2.90	1	2813
13:22:35	47.40	47.45	47.40	+2.95	1	2812
13:22:35	47.40	47.45	47.40	+2.95	1	2811
13:22:33	47.40	47.45	47.45	+3.00	1	2810
13:22:23	47.45	47.60	47.45	+3.00	1	2809
13:22:09	47.50	47.60	47.45	+3.00	5	2808
13:22:09	47.50	47.60	47.50	+3.05	2	2803
13:22:03	47.50	47.60	47.50	+3.05	5	2801
13:21:56	47.50	47.65	47.65	+3.20	9	2796
13:21:48	47.55	47.65	47.50	+3.05	3	2787
13:21:48	47.55	47.65	47.55	+3.10	3	2784
13:21:43	47.55	47.65	47.65	+3.20	3	2781
13:21:38	47.55	47.65	47.65	+3.20	1	2778
13:21:37	47.60	47.65	47.60	+3.15	1	2777
13:21:24	47.50	47.65	47.65	+3.20	4	2776
13:21:19	47.55	47.65	47.55	+3.10	1	2772
13:21:19	47.60	47.65	47.55	+3.10	1	2771
13:21:19	47.60	47.65	47.60	+3.15	1	2770
13:20:50	47.60	47.65	47.60	+3.15	1	2769
13:20:39	47.55	47.60	47.60	+3.15	1	2768
13:20:29	47.55	47.60	47.60	+3.15	1	2767
13:19:57	47.50	47.65	47.65	+3.20	1	2766
13:19:44	47.55	47.65	47.55	+3.10	1	2765
13:19:15	47.60	47.65	47.60	+3.15	2	2764
13:19:15	47.65	47.75	47.65	+3.20	1	2762
13:19:04	47.70	47.75	47.70	+3.25	3	2761
13:19:04	47.65	47.70	47.70	+3.25	7	2758
13:18:59	47.65	47.70	47.70	+3.25	1	2751
13:18:59	47.65	47.70	47.70	+3.25	1	2750
13:18:21	47.60	47.70	47.70	+3.25	1	2749
13:17:58	47.55	47.65	47.65	+3.20	3	2748
13:17:58	47.55	47.65	47.65	+3.20	1	2745
13:17:40	47.55	47.65	47.65	+3.20	2	2744
13:17:29	47.55	47.65	47.65	+3.20	1	2742
13:17:26	47.55	47.60	47.60	+3.15	1	2741
13:17:21	47.60	47.65	47.60	+3.15	1	2740
13:17:10	47.60	47.65	47.60	+3.15	1	2739
13:17:00	47.55	47.60	47.60	+3.15	3	2738
13:16:51	47.45	47.60	47.45	+3.00	1	2735
13:16:46	47.45	47.60	47.60	+3.15	3	2734
13:16:32	47.55	47.60	47.50	+3.05	6	2731
13:16:32	47.55	47.60	47.55	+3.10	3	2725
13:16:32	47.55	47.60	47.60	+3.15	1	2722
13:16:01	47.55	47.60	47.55	+3.10	1	2721
13:15:56	47.55	47.60	47.60	+3.15	1	2720
13:14:09	47.50	47.65	47.50	+3.05	1	2719
13:13:09	47.50	47.65	47.65	+3.20	1	2718
13:12:15	47.50	47.65	47.65	+3.20	1	2717
13:12:00	47.50	47.65	47.65	+3.20	1	2716
13:11:54	47.60	47.65	47.60	+3.15	1	2715
13:11:47	47.50	47.65	47.65	+3.20	3	2714
13:10:48	47.60	47.65	47.60	+3.15	3	2711
13:10:48	47.60	47.65	47.60	+3.15	1	2708
13:10:48	47.60	47.65	47.60	+3.15	2	2707
13:10:21	47.65	47.70	47.65	+3.20	5	2705
13:10:14	47.65	47.70	47.65	+3.20	1	2700
13:09:00	47.65	47.70	47.70	+3.25	1	2699
13:08:43	47.70	47.75	47.70	+3.25	1	2698
13:07:58	47.65	47.70	47.70	+3.25	1	2697
13:07:27	47.55	47.60	47.60	+3.15	1	2696
13:07:27	47.55	47.60	47.60	+3.15	4	2695
13:07:11	47.55	47.60	47.60	+3.15	1	2691
13:07:11	47.55	47.60	47.60	+3.15	1	2690
13:07:07	47.50	47.75	47.50	+3.05	2	2689
13:06:58	47.60	47.75	47.60	+3.15	1	2687
13:06:57	47.60	47.75	47.60	+3.15	1	2686
13:06:51	47.65	47.75	47.65	+3.20	8	2685
13:06:35	47.75	47.80	47.65	+3.20	2	2677
13:06:35	47.75	47.80	47.70	+3.25	5	2675
13:06:35	47.75	47.80	47.75	+3.30	3	2670
13:06:00	47.65	47.75	47.75	+3.30	1	2667
13:06:00	47.65	47.75	47.75	+3.30	1	2666
13:06:00	47.65	47.75	47.75	+3.30	1	2665
13:05:10	47.70	47.75	47.70	+3.25	2	2664
13:05:09	47.70	47.75	47.70	+3.25	1	2662
13:04:38	47.70	47.80	47.70	+3.25	4	2661
13:04:38	47.70	47.80	47.70	+3.25	1	2657
13:04:30	47.75	47.80	47.75	+3.30	1	2656
13:03:55	47.75	47.95	47.95	+3.50	2	2655
13:03:47	47.80	47.95	47.80	+3.35	4	2653
13:03:28	47.85	47.95	47.80	+3.35	9	2649
13:03:28	47.85	47.95	47.85	+3.40	1	2640
13:03:15	47.80	47.95	47.95	+3.50	1	2639
13:03:12	47.80	47.95	47.95	+3.50	10	2638
13:03:10	47.80	47.95	47.95	+3.50	1	2628
13:02:56	47.80	47.95	47.95	+3.50	1	2627
13:02:54	47.90	47.95	47.90	+3.45	1	2626
13:02:54	47.80	47.90	47.90	+3.45	8	2625
13:02:51	47.80	47.90	47.90	+3.45	1	2617
13:02:45	47.80	47.90	47.90	+3.45	1	2616
13:02:34	47.80	47.90	47.90	+3.45	1	2615
13:02:24	47.75	47.80	47.90	+3.45	5	2614
13:02:24	47.75	47.80	47.85	+3.40	3	2609
13:02:24	47.75	47.80	47.80	+3.35	2	2606
13:02:12	47.75	47.80	47.80	+3.35	1	2604
13:00:56	47.70	47.75	47.75	+3.30	1	2603
12:59:26	47.70	47.75	47.75	+3.30	4	2602
12:58:05	47.70	47.75	47.75	+3.30	1	2598
12:58:05	47.70	47.75	47.70	+3.25	3	2597
12:55:47	47.70	47.75	47.70	+3.25	2	2594
12:54:43	47.70	47.80	47.70	+3.25	1	2592
12:54:39	47.75	47.80	47.75	+3.30	1	2591
12:54:23	47.75	47.80	47.80	+3.35	1	2590
12:54:20	47.75	47.80	47.80	+3.35	1	2589
12:53:21	47.70	47.80	47.80	+3.35	2	2588
12:53:10	47.70	47.80	47.80	+3.35	1	2586
12:53:04	47.70	47.80	47.70	+3.25	1	2585
12:52:36	47.70	47.80	47.70	+3.25	1	2584
12:51:31	47.75	47.80	47.75	+3.30	1	2583
12:51:27	47.75	47.80	47.75	+3.30	1	2582
12:51:22	47.75	47.80	47.75	+3.30	1	2581
12:50:28	47.70	47.75	47.75	+3.30	3	2580
12:50:07	47.70	47.75	47.75	+3.30	1	2577
12:48:41	47.75	47.80	47.75	+3.30	1	2576
12:48:38	47.75	47.80	47.75	+3.30	1	2575
12:48:01	47.70	47.85	47.85	+3.40	2	2574
12:47:04	47.75	47.85	47.85	+3.40	1	2572
12:46:43	47.70	47.85	47.85	+3.40	2	2571
12:46:10	47.75	47.85	47.75	+3.30	1	2569
12:46:04	47.80	47.85	47.80	+3.35	1	2568
12:46:01	47.80	47.90	47.80	+3.35	4	2567
12:46:01	47.85	47.90	47.85	+3.40	3	2563
12:45:57	47.80	47.85	47.85	+3.40	1	2560
12:45:42	47.80	47.85	47.85	+3.40	1	2559
12:45:38	47.80	47.85	47.85	+3.40	1	2558
12:45:36	47.75	47.80	47.80	+3.35	4	2557
12:44:42	47.75	47.80	47.80	+3.35	1	2553
12:42:53	47.70	47.80	47.80	+3.35	1	2552
12:42:47	47.65	47.75	47.75	+3.30	1	2551
12:42:29	47.65	47.75	47.75	+3.30	1	2550
12:42:15	47.60	47.70	47.70	+3.25	5	2549
12:41:39	47.55	47.60	47.60	+3.15	1	2544
12:41:09	47.50	47.60	47.60	+3.15	1	2543
12:40:43	47.45	47.55	47.55	+3.10	2	2542
12:40:08	47.45	47.55	47.45	+3.00	2	2540
12:38:19	47.50	47.60	47.50	+3.05	2	2538
12:38:17	47.50	47.60	47.50	+3.05	1	2536
12:37:25	47.50	47.60	47.50	+3.05	1	2535
12:36:38	47.60	47.70	47.60	+3.15	1	2534
12:35:49	47.70	47.75	47.70	+3.25	1	2533
12:35:38	47.70	47.80	47.70	+3.25	1	2532
12:35:17	47.65	47.75	47.75	+3.30	1	2531
12:35:13	47.65	47.75	47.75	+3.30	1	2530
12:35:07	47.65	47.70	47.70	+3.25	1	2529
12:35:04	47.65	47.70	47.70	+3.25	1	2528
12:35:03	47.60	47.70	47.70	+3.25	1	2527
12:35:01	47.60	47.70	47.70	+3.25	1	2526
12:34:41	47.45	47.70	47.70	+3.25	1	2525
12:34:35	47.50	47.55	47.55	+3.10	1	2524
12:34:31	47.55	47.65	47.55	+3.10	2	2523
12:33:02	47.50	47.60	47.60	+3.15	1	2521
12:32:02	47.45	47.55	47.55	+3.10	1	2520
12:31:19	47.45	47.55	47.55	+3.10	1	2519
12:31:07	47.50	47.55	47.50	+3.05	2	2518
12:30:19	47.40	47.50	47.50	+3.05	1	2516
12:30:16	47.35	47.55	47.55	+3.10	2	2515
12:30:12	47.40	47.55	47.55	+3.10	1	2513
12:30:06	47.50	47.55	47.50	+3.05	1	2512
12:30:01	47.35	47.50	47.50	+3.05	1	2511
12:29:53	47.35	47.50	47.50	+3.05	1	2510
12:29:02	47.40	47.50	47.40	+2.95	1	2509
12:28:07	47.45	47.50	47.45	+3.00	1	2508
12:26:57	47.20	47.45	47.45	+3.00	1	2507
12:26:51	47.25	47.45	47.25	+2.80	2	2506
12:25:58	47.20	47.25	47.25	+2.80	1	2504
12:24:10	47.20	47.25	47.25	+2.80	1	2503
12:24:05	47.25	47.45	47.25	+2.80	1	2502
12:24:03	47.25	47.45	47.25	+2.80	3	2501
12:23:34	47.25	47.45	47.25	+2.80	1	2498
12:23:22	47.15	47.45	47.45	+3.00	1	2497
12:23:22	47.15	47.45	47.45	+3.00	1	2496
12:23:17	47.15	47.40	47.40	+2.95	2	2495
12:23:17	47.10	47.30	47.30	+2.85	28	2493
12:23:17	47.10	47.25	47.25	+2.80	1	2465
12:22:55	47.05	47.30	47.05	+2.60	2	2464
12:22:41	47.10	47.45	47.10	+2.65	1	2462
12:22:34	47.10	47.45	47.10	+2.65	6	2461
12:22:24	47.15	47.45	47.15	+2.70	1	2455
12:22:13	47.20	47.45	47.45	+3.00	2	2454
12:22:13	47.15	47.20	47.20	+2.75	1	2452
12:22:13	47.20	47.50	47.20	+2.75	4	2451
12:22:05	47.20	47.55	47.55	+3.10	1	2447
12:21:59	47.15	47.55	47.55	+3.10	1	2446
12:21:59	47.15	47.20	47.20	+2.75	1	2445
12:21:52	47.15	47.50	47.15	+2.70	3	2444
12:21:41	47.10	47.20	47.20	+2.75	1	2441
12:21:41	47.20	47.50	47.20	+2.75	6	2440
12:21:33	47.20	47.55	47.20	+2.75	5	2434
12:21:32	47.25	47.55	47.20	+2.75	4	2429
12:21:32	47.25	47.55	47.25	+2.80	1	2425
12:21:29	47.20	47.60	47.20	+2.75	5	2424
12:21:28	47.25	47.60	47.20	+2.75	2	2419
12:21:28	47.25	47.60	47.25	+2.80	3	2417
12:21:27	47.30	47.45	47.45	+3.00	1	2414
12:21:26	47.30	47.60	47.25	+2.80	3	2413
12:21:26	47.30	47.60	47.30	+2.85	2	2410
12:21:25	47.40	47.60	47.40	+2.95	1	2408
12:21:25	47.35	47.65	47.25	+2.80	1	2407
12:21:25	47.35	47.65	47.30	+2.85	2	2406
12:21:25	47.35	47.65	47.35	+2.90	2	2404
12:21:13	47.45	47.65	47.45	+3.00	4	2402
12:20:56	47.45	47.65	47.45	+3.00	2	2398
12:20:44	47.50	47.65	47.50	+3.05	1	2396
12:20:30	47.45	47.60	47.60	+3.15	1	2395
12:19:35	47.50	47.60	47.50	+3.05	1	2394
12:17:19	47.40	47.50	47.50	+3.05	1	2393
12:17:03	47.55	47.75	47.55	+3.10	1	2392
12:16:41	47.60	47.75	47.40	+2.95	2	2391
12:16:41	47.60	47.75	47.50	+3.05	1	2389
12:16:41	47.60	47.75	47.60	+3.15	2	2388
12:16:41	47.70	47.75	47.60	+3.15	2	2386
12:16:41	47.70	47.75	47.70	+3.25	3	2384
12:15:45	47.70	47.80	47.70	+3.25	1	2381
12:15:38	47.70	47.80	47.70	+3.25	1	2380
12:12:08	47.70	47.80	47.70	+3.25	1	2379
12:11:39	47.65	47.70	47.70	+3.25	4	2378
12:11:25	47.60	47.65	47.65	+3.20	3	2374
12:10:49	47.50	47.60	47.60	+3.15	2	2371
12:10:15	47.35	47.60	47.60	+3.15	6	2369
12:10:03	47.40	47.60	47.40	+2.95	1	2363
12:08:22	47.50	47.70	47.50	+3.05	1	2362
12:07:35	47.55	47.70	47.55	+3.10	1	2361
12:07:35	47.55	47.60	47.60	+3.15	5	2360
12:07:09	47.60	47.70	47.60	+3.15	1	2355
12:06:53	47.65	47.75	47.55	+3.10	1	2354
12:06:53	47.65	47.75	47.65	+3.20	1	2353
12:06:24	47.70	47.75	47.70	+3.25	2	2352
12:06:16	47.65	47.70	47.70	+3.25	1	2350
12:04:18	47.60	47.70	47.70	+3.25	1	2349
12:04:03	47.60	47.70	47.60	+3.15	1	2348
12:03:59	47.75	47.80	47.75	+3.30	1	2347
12:03:50	47.60	47.75	47.75	+3.30	2	2346
12:03:38	47.75	47.80	47.75	+3.30	1	2344
12:03:18	47.75	47.80	47.75	+3.30	2	2343
12:03:04	47.70	47.75	47.75	+3.30	1	2341
12:02:56	47.70	47.75	47.70	+3.25	1	2340
12:02:39	47.65	47.70	47.70	+3.25	2	2339
12:02:21	47.60	47.65	47.65	+3.20	2	2337
12:02:21	47.60	47.65	47.65	+3.20	1	2335
12:00:22	47.55	47.60	47.60	+3.15	1	2334
11:56:13	47.50	47.60	47.60	+3.15	2	2333
11:55:05	47.50	47.60	47.60	+3.15	1	2331
11:54:42	47.55	47.60	47.55	+3.10	3	2330
11:54:42	47.55	47.60	47.60	+3.15	1	2327
11:53:36	47.55	47.60	47.55	+3.10	1	2326
11:52:32	47.25	47.55	47.55	+3.10	1	2325
11:52:32	47.25	47.30	47.30	+2.85	1	2324
11:50:59	47.35	47.60	47.30	+2.85	4	2323
11:50:59	47.35	47.60	47.35	+2.90	4	2319
11:50:32	47.25	47.65	47.25	+2.80	1	2315
11:50:32	47.40	47.70	47.25	+2.80	1	2314
11:50:32	47.40	47.70	47.30	+2.85	3	2313
11:50:32	47.40	47.70	47.35	+2.90	2	2310
11:50:32	47.40	47.70	47.40	+2.95	1	2308
11:50:32	47.40	47.70	47.40	+2.95	1	2307
11:50:04	47.40	47.70	47.40	+2.95	5	2306
11:50:04	47.40	47.70	47.40	+2.95	2	2301
11:50:04	47.60	47.70	47.40	+2.95	1	2299
11:50:04	47.60	47.70	47.45	+3.00	1	2298
11:50:04	47.60	47.70	47.50	+3.05	2	2297
11:50:04	47.60	47.70	47.60	+3.15	1	2295
11:49:30	47.50	47.60	47.60	+3.15	1	2294
11:49:10	47.60	47.70	47.60	+3.15	2	2293
11:47:41	47.60	47.70	47.60	+3.15	1	2291
11:47:34	47.60	47.70	47.60	+3.15	1	2290
11:46:51	47.60	47.70	47.60	+3.15	1	2289
11:46:43	47.60	47.70	47.60	+3.15	2	2288
11:44:29	47.50	47.70	47.50	+3.05	7	2286
11:44:21	47.50	47.70	47.50	+3.05	1	2279
11:44:14	47.50	47.70	47.50	+3.05	1	2278
11:43:35	47.60	47.70	47.60	+3.15	1	2277
11:43:20	47.60	47.70	47.60	+3.15	3	2276
11:43:06	47.65	47.70	47.60	+3.15	4	2273
11:43:06	47.65	47.70	47.65	+3.20	2	2269
11:43:01	47.60	47.70	47.60	+3.15	1	2267
11:41:40	47.60	47.70	47.60	+3.15	1	2266
11:41:12	47.60	47.70	47.60	+3.15	1	2265
11:40:55	47.65	47.70	47.60	+3.15	2	2264
11:40:55	47.65	47.70	47.65	+3.20	3	2262
11:39:52	47.65	47.70	47.70	+3.25	1	2259
11:36:54	47.70	47.80	47.70	+3.25	8	2258
11:34:52	47.70	47.80	47.80	+3.35	1	2250
11:34:49	47.70	47.80	47.70	+3.25	1	2249
11:33:37	47.75	47.80	47.75	+3.30	1	2248
11:31:02	47.65	47.70	47.70	+3.25	1	2247
11:30:42	47.65	47.70	47.65	+3.20	3	2246
11:30:10	47.75	47.80	47.75	+3.30	1	2243
11:26:23	47.80	47.85	47.80	+3.35	1	2242
11:23:42	47.95	48.00	47.95	+3.50	1	2241
11:23:42	47.80	47.95	47.95	+3.50	1	2240
11:22:20	47.75	47.95	47.95	+3.50	1	2239
11:22:07	47.85	48.00	47.80	+3.35	5	2238
11:22:07	47.85	48.00	47.85	+3.40	2	2233
11:20:35	47.80	47.85	47.85	+3.40	1	2231
11:18:39	47.80	47.85	47.90	+3.45	3	2230
11:18:39	47.80	47.85	47.85	+3.40	2	2227
11:17:28	47.80	47.85	47.80	+3.35	1	2225
11:17:12	47.80	47.85	47.75	+3.30	2	2224
11:17:12	47.80	47.85	47.80	+3.35	1	2222
11:17:03	47.85	47.90	47.85	+3.40	1	2221
11:16:52	47.85	47.90	47.85	+3.40	1	2220
11:16:32	47.85	47.90	47.85	+3.40	1	2219
11:15:11	47.90	48.10	47.90	+3.45	1	2218
11:14:30	47.90	48.10	47.90	+3.45	3	2217
11:14:30	48.00	48.10	48.00	+3.55	1	2214
11:14:15	47.90	48.10	48.10	+3.65	1	2213
11:12:50	47.85	48.10	48.10	+3.65	5	2212
11:12:44	47.85	48.00	48.10	+3.65	1	2207
11:12:44	47.85	48.00	48.00	+3.55	2	2206
11:12:15	47.85	48.10	48.10	+3.65	1	2204
11:12:02	48.00	48.10	47.90	+3.45	1	2203
11:12:02	48.00	48.10	47.95	+3.50	1	2202
11:12:02	48.00	48.10	48.00	+3.55	1	2201
11:11:56	47.95	48.00	48.00	+3.55	1	2200
11:11:43	47.95	48.00	47.95	+3.50	1	2199
11:11:18	47.95	48.00	47.95	+3.50	1	2198
11:09:09	47.85	48.00	47.85	+3.40	1	2197
11:08:28	47.85	48.00	47.85	+3.40	1	2196
11:08:16	47.80	47.85	47.85	+3.40	1	2195
11:08:13	47.80	47.85	47.85	+3.40	1	2194
11:07:37	47.80	47.85	47.80	+3.35	1	2193
11:07:09	47.85	47.90	47.85	+3.40	1	2192
11:06:12	47.85	48.00	47.85	+3.40	6	2191
11:06:03	47.90	48.00	47.90	+3.45	1	2185
11:04:28	48.00	48.10	48.00	+3.55	8	2184
11:04:28	48.00	48.10	48.00	+3.55	1	2176
11:04:18	48.05	48.10	48.05	+3.60	1	2175
11:04:18	48.10	48.20	48.10	+3.65	1	2174
11:04:09	48.20	48.25	48.20	+3.75	1	2173
11:04:07	48.10	48.20	48.20	+3.75	1	2172
11:03:46	48.00	48.20	48.20	+3.75	1	2171
11:03:32	48.15	48.25	48.15	+3.70	10	2170
11:03:32	48.20	48.25	48.20	+3.75	1	2160
11:03:18	48.20	48.25	48.20	+3.75	1	2159
11:02:48	48.15	48.20	48.20	+3.75	2	2158
11:02:48	48.15	48.20	48.20	+3.75	1	2156
11:02:48	48.10	48.15	48.15	+3.70	2	2155
11:02:17	48.15	48.20	48.15	+3.70	1	2153
11:01:40	48.05	48.20	48.05	+3.60	1	2152
11:00:38	48.00	48.20	48.00	+3.55	1	2151
10:59:43	48.00	48.25	48.00	+3.55	2	2150
10:59:35	48.15	48.25	48.15	+3.70	10	2148
10:59:26	48.10	48.25	48.10	+3.65	2	2138
10:59:19	48.15	48.30	48.10	+3.65	4	2136
10:59:19	48.15	48.30	48.15	+3.70	1	2132
10:59:11	48.15	48.25	48.25	+3.80	1	2131
10:58:39	48.15	48.20	48.20	+3.75	1	2130
10:58:39	48.15	48.20	48.20	+3.75	2	2129
10:58:02	48.20	48.30	48.20	+3.75	2	2127
10:57:51	48.20	48.30	48.20	+3.75	1	2125
10:57:48	48.20	48.30	48.20	+3.75	1	2124
10:57:40	48.10	48.20	48.20	+3.75	3	2123
10:57:35	48.10	48.15	48.20	+3.75	4	2120
10:57:35	48.10	48.15	48.15	+3.70	1	2116
10:57:35	48.15	48.20	48.15	+3.70	1	2115
10:57:18	48.15	48.20	48.15	+3.70	1	2114
10:56:51	48.10	48.20	48.10	+3.65	5	2113
10:56:50	48.10	48.20	48.20	+3.75	1	2108
10:56:44	48.10	48.20	48.20	+3.75	1	2107
10:56:30	48.10	48.20	48.20	+3.75	1	2106
10:56:23	48.05	48.15	48.20	+3.75	1	2105
10:56:23	48.05	48.15	48.15	+3.70	2	2104
10:56:14	48.05	48.15	48.15	+3.70	1	2102
10:55:47	48.05	48.20	48.20	+3.75	1	2101
10:55:47	48.15	48.20	48.15	+3.70	2	2100
10:55:40	48.20	48.30	48.20	+3.75	12	2098
10:55:20	48.20	48.30	48.20	+3.75	4	2086
10:55:16	48.15	48.20	48.20	+3.75	1	2082
10:55:15	48.15	48.35	48.35	+3.90	4	2081
10:55:14	48.15	48.35	48.35	+3.90	2	2077
10:55:12	48.15	48.30	48.30	+3.85	5	2075
10:55:12	48.15	48.30	48.30	+3.85	2	2070
10:55:03	48.10	48.25	48.25	+3.80	2	2068
10:55:01	48.05	48.25	48.25	+3.80	1	2066
10:54:59	48.05	48.25	48.25	+3.80	1	2065
10:54:56	48.00	48.25	48.25	+3.80	4	2064
10:54:47	47.90	48.05	48.20	+3.75	2	2060
10:54:47	47.90	48.05	48.15	+3.70	5	2058
10:54:47	47.90	48.05	48.10	+3.65	2	2053
10:54:47	47.90	48.05	48.05	+3.60	1	2051
10:54:47	47.90	48.05	48.05	+3.60	1	2050
10:54:46	47.90	48.00	48.00	+3.55	2	2049
10:54:46	47.90	48.00	48.00	+3.55	3	2047
10:54:46	47.90	48.00	48.00	+3.55	1	2044
10:54:46	47.90	48.00	48.00	+3.55	7	2043
10:54:46	47.90	48.00	48.00	+3.55	7	2036
10:54:46	47.90	48.00	48.00	+3.55	7	2029
10:54:46	47.90	48.00	48.00	+3.55	7	2022
10:54:46	47.90	48.00	48.00	+3.55	7	2015
10:54:46	47.90	48.00	48.00	+3.55	7	2008
10:54:32	47.95	48.00	47.95	+3.50	1	2001
10:53:55	47.95	48.00	47.95	+3.50	2	2000
10:53:15	47.90	47.95	47.95	+3.50	1	1998
10:53:15	47.90	47.95	47.95	+3.50	5	1997
10:52:52	47.85	47.95	47.95	+3.50	1	1992
10:52:42	47.85	47.95	47.95	+3.50	2	1991
10:52:01	47.85	47.95	47.85	+3.40	1	1989
10:51:58	47.85	47.90	47.90	+3.45	1	1988
10:51:58	47.85	47.90	47.85	+3.40	2	1987
10:51:58	47.65	47.85	47.85	+3.40	2	1985
10:51:09	47.75	47.85	47.75	+3.30	1	1983
10:49:30	47.65	47.85	47.85	+3.40	2	1982
10:49:19	47.60	47.80	47.85	+3.40	4	1980
10:49:19	47.60	47.80	47.80	+3.35	2	1976
10:49:19	47.60	47.75	47.75	+3.30	2	1974
10:49:19	47.60	47.75	47.75	+3.30	7	1972
10:49:19	47.60	47.70	47.70	+3.25	2	1965
10:49:13	47.60	47.70	47.60	+3.15	1	1963
10:49:05	47.65	47.70	47.65	+3.20	1	1962
10:48:39	47.65	47.70	47.65	+3.20	5	1961
10:48:14	47.65	47.70	47.70	+3.25	1	1956
10:47:28	47.70	47.75	47.70	+3.25	1	1955
10:47:10	47.70	47.75	47.70	+3.25	1	1954
10:47:07	47.70	47.75	47.75	+3.30	1	1953
10:46:22	47.70	47.75	47.75	+3.30	1	1952
10:46:20	47.75	47.80	47.75	+3.30	1	1951
10:45:21	47.65	47.85	47.85	+3.40	1	1950
10:44:32	47.60	47.85	47.85	+3.40	1	1949
10:44:32	47.60	47.80	47.80	+3.35	1	1948
10:44:32	47.55	47.80	47.80	+3.35	1	1947
10:44:32	47.55	47.75	47.75	+3.30	3	1946
10:44:32	47.55	47.70	47.70	+3.25	3	1943
10:44:32	47.55	47.60	47.60	+3.15	1	1940
10:44:25	47.60	47.70	47.60	+3.15	1	1939
10:43:42	47.60	47.70	47.60	+3.15	2	1938
10:42:58	47.60	47.65	47.60	+3.15	2	1936
10:42:40	47.65	47.70	47.65	+3.20	1	1934
10:42:35	47.65	47.70	47.65	+3.20	1	1933
10:39:09	47.80	47.90	47.80	+3.35	4	1932
10:38:28	47.80	47.95	47.95	+3.50	3	1928
10:38:27	47.80	47.95	47.95	+3.50	1	1925
10:38:22	47.80	47.95	47.95	+3.50	3	1924
10:37:33	47.80	47.95	47.95	+3.50	1	1921
10:37:12	47.80	47.95	47.95	+3.50	1	1920
10:37:07	47.80	47.95	47.95	+3.50	3	1919
10:37:02	47.80	47.90	47.90	+3.45	2	1916
10:36:58	47.80	47.90	47.90	+3.45	3	1914
10:36:33	47.75	47.85	47.85	+3.40	5	1911
10:35:15	47.70	47.75	47.75	+3.30	1	1906
10:35:10	47.75	47.90	47.75	+3.30	4	1905
10:34:30	47.70	47.85	47.85	+3.40	3	1901
10:34:30	47.70	47.80	47.80	+3.35	7	1898
10:34:30	47.70	47.80	47.80	+3.35	4	1891
10:34:24	47.65	47.75	47.75	+3.30	8	1887
10:33:57	47.60	47.70	47.70	+3.25	1	1879
10:33:50	47.60	47.70	47.70	+3.25	1	1878
10:32:07	47.45	47.60	47.60	+3.15	1	1877
10:30:02	47.45	47.60	47.45	+3.00	4	1876
10:28:13	47.45	47.60	47.45	+3.00	4	1872
10:27:57	47.50	47.65	47.50	+3.05	1	1868
10:27:04	47.55	47.75	47.55	+3.10	1	1867
10:27:04	47.60	47.75	47.55	+3.10	2	1866
10:27:04	47.60	47.75	47.60	+3.15	1	1864
10:27:04	47.60	47.75	47.60	+3.15	1	1863
10:27:04	47.65	47.75	47.65	+3.20	1	1862
10:26:34	47.60	47.75	47.75	+3.30	1	1861
10:24:58	47.60	47.80	47.80	+3.35	1	1860
10:24:54	47.70	47.85	47.70	+3.25	2	1859
10:24:54	47.75	47.85	47.75	+3.30	1	1857
10:24:53	47.80	47.85	47.80	+3.35	2	1856
10:24:47	47.80	47.85	47.80	+3.35	1	1854
10:24:16	47.80	47.85	47.80	+3.35	1	1853
10:24:15	47.70	47.80	47.80	+3.35	1	1852
10:23:39	47.80	47.85	47.80	+3.35	2	1851
10:23:39	47.80	47.85	47.80	+3.35	1	1849
10:23:16	47.60	47.70	47.70	+3.25	2	1848
10:22:21	47.70	47.85	47.70	+3.25	2	1846
10:22:21	47.80	47.85	47.80	+3.35	5	1844
10:22:11	47.70	47.80	47.80	+3.35	2	1839
10:22:01	47.65	47.70	47.70	+3.25	4	1837
10:21:46	47.55	47.65	47.65	+3.20	1	1833
10:21:38	47.55	47.60	47.60	+3.15	1	1832
10:20:28	47.45	47.55	47.55	+3.10	1	1831
10:19:54	47.45	47.50	47.50	+3.05	1	1830
10:19:18	47.40	47.50	47.50	+3.05	1	1829
10:19:15	47.40	47.50	47.50	+3.05	1	1828
10:18:51	47.45	47.50	47.45	+3.00	1	1827
10:17:59	47.45	47.50	47.50	+3.05	1	1826
10:17:53	47.45	47.55	47.45	+3.00	3	1825
10:17:51	47.50	47.55	47.50	+3.05	5	1822
10:17:40	47.50	47.55	47.50	+3.05	1	1817
10:17:40	47.50	47.55	47.50	+3.05	1	1816
10:17:05	47.55	47.60	47.55	+3.10	1	1815
10:17:05	47.55	47.60	47.55	+3.10	1	1814
10:16:36	47.60	47.65	47.60	+3.15	1	1813
10:16:29	47.55	47.70	47.55	+3.10	1	1812
10:16:20	47.60	47.70	47.60	+3.15	1	1811
10:15:55	47.60	47.75	47.60	+3.15	1	1810
10:15:07	47.75	47.85	47.70	+3.25	3	1809
10:15:07	47.75	47.85	47.75	+3.30	2	1806
10:14:59	47.75	47.90	47.90	+3.45	1	1804
10:14:45	47.75	47.85	47.85	+3.40	1	1803
10:14:23	47.70	47.85	47.85	+3.40	1	1802
10:14:21	47.80	47.90	47.80	+3.35	1	1801
10:14:21	47.85	47.90	47.85	+3.40	4	1800
10:13:57	47.85	47.90	47.90	+3.45	1	1796
10:12:43	47.85	47.90	47.90	+3.45	1	1795
10:12:32	47.90	47.95	47.90	+3.45	1	1794
10:12:16	47.85	47.90	47.90	+3.45	1	1793
10:12:13	47.80	47.95	47.95	+3.50	3	1792
10:12:00	47.80	47.90	47.95	+3.50	1	1789
10:12:00	47.80	47.90	47.90	+3.45	1	1788
10:11:54	47.80	47.90	47.90	+3.45	2	1787
10:11:54	47.80	47.90	47.90	+3.45	1	1785
10:11:49	47.80	47.90	47.90	+3.45	1	1784
10:11:48	47.80	47.85	47.85	+3.40	1	1783
10:11:29	47.70	47.90	47.90	+3.45	1	1782
10:11:28	47.80	47.90	47.80	+3.35	1	1781
10:11:19	47.70	47.80	47.80	+3.35	1	1780
10:10:45	47.70	47.80	47.80	+3.35	1	1779
10:10:38	47.70	47.80	47.80	+3.35	1	1778
10:10:35	47.65	47.80	47.80	+3.35	1	1777
10:10:34	47.65	47.80	47.80	+3.35	1	1776
10:10:27	47.65	47.80	47.80	+3.35	1	1775
10:10:10	47.55	47.80	47.80	+3.35	1	1774
10:10:09	47.55	47.80	47.80	+3.35	4	1773
10:10:05	47.55	47.75	47.80	+3.35	1	1769
10:10:05	47.55	47.75	47.75	+3.30	4	1768
10:10:02	47.55	47.70	47.70	+3.25	2	1764
10:09:56	47.55	47.70	47.70	+3.25	1	1762
10:09:41	47.45	47.60	47.60	+3.15	2	1761
10:09:10	47.45	47.60	47.45	+3.00	1	1759
10:09:05	47.45	47.55	47.55	+3.10	2	1758
10:08:58	47.45	47.55	47.55	+3.10	2	1756
10:08:41	47.45	47.55	47.45	+3.00	1	1754
10:08:40	47.45	47.50	47.50	+3.05	2	1753
10:08:40	47.45	47.50	47.50	+3.05	1	1751
10:08:40	47.45	47.50	47.50	+3.05	2	1750
10:08:40	47.45	47.50	47.50	+3.05	2	1748
10:08:40	47.45	47.50	47.50	+3.05	2	1746
10:08:40	47.40	47.45	47.45	+3.00	1	1744
10:08:37	47.40	47.45	47.45	+3.00	1	1743
10:08:34	47.40	47.45	47.40	+2.95	1	1742
10:07:58	47.40	47.45	47.40	+2.95	1	1741
10:07:55	47.35	47.45	47.45	+3.00	2	1740
10:07:52	47.35	47.40	47.40	+2.95	2	1738
10:07:42	47.10	47.35	47.35	+2.90	2	1736
10:07:32	47.05	47.15	47.15	+2.70	1	1734
10:07:32	47.05	47.10	47.10	+2.65	6	1733
10:07:32	47.05	47.10	47.10	+2.65	1	1727
10:07:22	47.05	47.10	47.10	+2.65	2	1726
10:07:06	47.00	47.05	47.05	+2.60	6	1724
10:06:52	47.00	47.05	47.00	+2.55	1	1718
10:06:41	47.00	47.05	47.00	+2.55	2	1717
10:06:32	47.00	47.05	47.00	+2.55	5	1715
10:06:32	47.00	47.05	47.00	+2.55	1	1710
10:06:32	47.00	47.05	47.00	+2.55	2	1709
10:06:32	47.00	47.05	47.00	+2.55	1	1707
10:06:28	47.05	47.10	47.05	+2.60	10	1706
10:06:10	47.10	47.15	47.10	+2.65	2	1696
10:05:52	47.10	47.15	47.15	+2.70	2	1694
10:05:43	47.05	47.10	47.10	+2.65	1	1692
10:05:38	47.10	47.15	47.10	+2.65	2	1691
10:05:20	47.15	47.35	47.10	+2.65	1	1689
10:05:20	47.15	47.35	47.15	+2.70	2	1688
10:04:50	47.20	47.40	47.20	+2.75	1	1686
10:04:31	47.35	47.40	47.35	+2.90	1	1685
10:04:30	47.30	47.40	47.30	+2.85	1	1684
10:04:30	47.35	47.40	47.35	+2.90	3	1683
10:03:58	47.40	47.45	47.40	+2.95	2	1680
10:03:58	47.40	47.45	47.40	+2.95	2	1678
10:03:50	47.35	47.40	47.40	+2.95	1	1676
10:03:44	47.35	47.40	47.40	+2.95	1	1675
10:03:03	47.30	47.40	47.30	+2.85	1	1674
10:02:05	47.25	47.30	47.30	+2.85	1	1673
10:02:05	47.30	47.40	47.30	+2.85	1	1672
10:01:24	47.30	47.40	47.30	+2.85	1	1671
10:01:08	47.30	47.40	47.30	+2.85	2	1670
10:00:54	47.25	47.35	47.35	+2.90	1	1668
10:00:50	47.25	47.30	47.30	+2.85	1	1667
10:00:44	47.25	47.30	47.30	+2.85	1	1666
10:00:27	47.20	47.30	47.30	+2.85	2	1665
10:00:19	47.15	47.20	47.20	+2.75	2	1663
10:00:12	47.10	47.15	47.15	+2.70	2	1661
10:00:12	47.10	47.15	47.15	+2.70	1	1659
09:59:20	47.10	47.15	47.10	+2.65	1	1658
09:58:51	47.05	47.20	47.05	+2.60	1	1657
09:58:50	47.05	47.15	47.15	+2.70	2	1656
09:58:07	47.10	47.15	47.10	+2.65	1	1654
09:58:00	47.10	47.15	47.10	+2.65	1	1653
09:57:49	47.10	47.15	47.10	+2.65	2	1652
09:57:34	47.10	47.15	47.10	+2.65	3	1650
09:57:16	47.15	47.20	47.15	+2.70	1	1647
09:57:13	47.15	47.20	47.15	+2.70	1	1646
09:56:53	47.20	47.25	47.20	+2.75	1	1645
09:56:32	47.25	47.30	47.25	+2.80	1	1644
09:56:07	47.30	47.40	47.30	+2.85	7	1643
09:56:07	47.35	47.40	47.35	+2.90	4	1636
09:55:57	47.40	47.55	47.40	+2.95	18	1632
09:55:57	47.40	47.55	47.40	+2.95	2	1614
09:55:55	47.40	47.55	47.40	+2.95	3	1612
09:55:51	47.45	47.55	47.45	+3.00	6	1609
09:55:51	47.45	47.55	47.45	+3.00	1	1603
09:55:34	47.50	47.55	47.50	+3.05	1	1602
09:54:09	47.45	47.50	47.50	+3.05	1	1601
09:53:53	47.50	47.60	47.50	+3.05	2	1600
09:53:52	47.50	47.60	47.50	+3.05	1	1598
09:53:34	47.50	47.60	47.50	+3.05	3	1597
09:52:55	47.50	47.70	47.70	+3.25	1	1594
09:52:11	47.50	47.70	47.70	+3.25	1	1593
09:51:03	47.50	47.75	47.75	+3.30	1	1592
09:50:54	47.50	47.75	47.75	+3.30	5	1591
09:50:44	47.50	47.70	47.70	+3.25	2	1586
09:50:42	47.65	47.70	47.65	+3.20	6	1584
09:50:37	47.65	47.75	47.75	+3.30	1	1578
09:50:37	47.65	47.75	47.75	+3.30	1	1577
09:50:37	47.65	47.70	47.70	+3.25	1	1576
09:50:37	47.50	47.65	47.65	+3.20	1	1575
09:50:23	47.50	47.70	47.70	+3.25	2	1574
09:50:09	47.50	47.65	47.65	+3.20	1	1572
09:50:04	47.50	47.60	47.60	+3.15	1	1571
09:48:27	47.40	47.65	47.65	+3.20	1	1570
09:48:02	47.40	47.65	47.40	+2.95	2	1569
09:48:00	47.40	47.55	47.55	+3.10	1	1567
09:48:00	47.40	47.60	47.60	+3.15	1	1566
09:47:54	47.40	47.65	47.65	+3.20	3	1565
09:47:42	47.40	47.65	47.65	+3.20	1	1562
09:47:35	47.35	47.65	47.65	+3.20	1	1561
09:47:25	47.40	47.65	47.40	+2.95	2	1560
09:47:17	47.35	47.50	47.50	+3.05	8	1558
09:47:17	47.35	47.45	47.45	+3.00	1	1550
09:46:12	47.25	47.45	47.45	+3.00	6	1549
09:46:11	47.25	47.45	47.25	+2.80	1	1543
09:46:08	47.15	47.40	47.40	+2.95	1	1542
09:46:08	47.10	47.35	47.35	+2.90	1	1541
09:46:05	47.10	47.25	47.25	+2.80	2	1540
09:46:05	47.10	47.20	47.20	+2.75	2	1538
09:46:01	47.05	47.20	47.20	+2.75	2	1536
09:46:00	47.05	47.20	47.05	+2.60	1	1534
09:45:56	47.05	47.20	47.05	+2.60	1	1533
09:45:52	47.05	47.15	47.05	+2.60	1	1532
09:45:51	47.05	47.15	47.05	+2.60	1	1531
09:45:32	47.05	47.15	47.05	+2.60	1	1530
09:45:32	47.05	47.15	47.05	+2.60	1	1529
09:45:30	47.10	47.15	47.10	+2.65	1	1528
09:45:30	47.10	47.15	47.10	+2.65	1	1527
09:45:29	47.10	47.15	47.10	+2.65	3	1526
09:45:24	47.15	47.20	47.15	+2.70	1	1523
09:45:22	47.15	47.20	47.15	+2.70	1	1522
09:45:19	47.15	47.20	47.20	+2.75	1	1521
09:45:19	47.15	47.20	47.20	+2.75	1	1520
09:45:15	47.20	47.25	47.20	+2.75	1	1519
09:45:07	47.20	47.25	47.20	+2.75	1	1518
09:44:58	47.20	47.25	47.20	+2.75	1	1517
09:44:58	47.20	47.25	47.20	+2.75	1	1516
09:44:55	47.20	47.25	47.20	+2.75	1	1515
09:44:53	47.20	47.25	47.20	+2.75	1	1514
09:44:50	47.20	47.35	47.20	+2.75	4	1513
09:44:50	47.20	47.35	47.20	+2.75	2	1509
09:44:50	47.20	47.35	47.20	+2.75	2	1507
09:44:39	47.25	47.35	47.25	+2.80	3	1505
09:44:39	47.25	47.35	47.25	+2.80	1	1502
09:44:33	47.30	47.35	47.30	+2.85	2	1501
09:44:33	47.30	47.35	47.30	+2.85	1	1499
09:44:33	47.30	47.35	47.30	+2.85	1	1498
09:44:30	47.35	47.40	47.35	+2.90	1	1497
09:44:30	47.35	47.40	47.35	+2.90	1	1496
09:44:30	47.35	47.40	47.35	+2.90	2	1495
09:44:29	47.35	47.40	47.35	+2.90	1	1493
09:44:28	47.35	47.40	47.35	+2.90	1	1492
09:44:28	47.35	47.40	47.35	+2.90	2	1491
09:44:28	47.35	47.40	47.35	+2.90	2	1489
09:44:17	47.40	47.45	47.40	+2.95	1	1487
09:44:16	47.40	47.45	47.40	+2.95	1	1486
09:44:14	47.40	47.45	47.40	+2.95	1	1485
09:44:02	47.40	47.45	47.40	+2.95	1	1484
09:43:54	47.45	47.50	47.45	+3.00	2	1483
09:43:15	47.45	47.50	47.45	+3.00	1	1481
09:42:22	47.50	47.60	47.50	+3.05	1	1480
09:42:11	47.35	47.50	47.50	+3.05	1	1479
09:42:05	47.35	47.40	47.40	+2.95	1	1478
09:40:50	47.35	47.50	47.35	+2.90	1	1477
09:40:50	47.40	47.50	47.35	+2.90	4	1476
09:40:50	47.40	47.50	47.40	+2.95	3	1472
09:40:45	47.45	47.50	47.45	+3.00	1	1469
09:40:35	47.40	47.50	47.40	+2.95	2	1468
09:40:34	47.40	47.45	47.45	+3.00	1	1466
09:40:31	47.45	47.50	47.45	+3.00	4	1465
09:40:28	47.40	47.45	47.45	+3.00	1	1461
09:40:28	47.40	47.45	47.45	+3.00	1	1460
09:40:17	47.40	47.60	47.60	+3.15	2	1459
09:40:15	47.40	47.45	47.45	+3.00	1	1457
09:40:14	47.45	47.60	47.45	+3.00	2	1456
09:40:12	47.45	47.60	47.45	+3.00	1	1454
09:39:43	47.50	47.65	47.50	+3.05	1	1453
09:39:24	47.60	47.65	47.60	+3.15	2	1452
09:39:23	47.40	47.55	47.60	+3.15	5	1450
09:39:23	47.40	47.55	47.55	+3.10	3	1445
09:39:12	47.45	47.60	47.45	+3.00	5	1442
09:39:11	47.50	47.65	47.50	+3.05	5	1437
09:39:10	47.50	47.65	47.50	+3.05	5	1432
09:39:09	47.50	47.65	47.50	+3.05	1	1427
09:39:02	47.55	47.70	47.55	+3.10	1	1426
09:38:58	47.50	47.70	47.50	+3.05	1	1425
09:38:47	47.50	47.75	47.50	+3.05	1	1424
09:38:33	47.50	47.70	47.50	+3.05	1	1423
09:38:19	47.55	47.80	47.50	+3.05	3	1422
09:38:19	47.55	47.80	47.55	+3.10	1	1419
09:38:19	47.50	47.55	47.55	+3.10	2	1418
09:38:19	47.60	47.85	47.60	+3.15	1	1416
09:38:19	47.65	47.85	47.65	+3.20	1	1415
09:38:16	47.70	47.95	47.70	+3.25	4	1414
09:38:16	47.75	48.00	47.75	+3.30	1	1410
09:38:16	47.80	48.00	47.80	+3.35	3	1409
09:38:16	47.85	48.00	47.85	+3.40	2	1406
09:38:16	47.85	48.00	47.85	+3.40	7	1404
09:38:16	47.85	48.00	47.85	+3.40	3	1397
09:38:15	47.90	48.00	47.90	+3.45	1	1394
09:38:15	48.00	48.05	48.00	+3.55	10	1393
09:37:52	48.05	48.10	48.05	+3.60	1	1383
09:37:52	48.05	48.10	48.05	+3.60	2	1382
09:37:32	48.05	48.10	48.05	+3.60	6	1380
09:37:32	48.05	48.10	48.05	+3.60	3	1374
09:37:31	48.05	48.10	48.10	+3.65	1	1371
09:37:24	48.10	48.15	48.10	+3.65	1	1370
09:37:24	48.05	48.10	48.10	+3.65	1	1369
09:37:23	48.05	48.15	48.05	+3.60	2	1368
09:37:13	48.10	48.15	48.10	+3.65	4	1366
09:37:07	48.05	48.10	48.10	+3.65	1	1362
09:37:02	48.10	48.15	48.10	+3.65	3	1361
09:37:01	48.05	48.15	48.15	+3.70	1	1358
09:36:57	48.10	48.15	48.10	+3.65	1	1357
09:36:57	48.20	48.30	48.15	+3.70	2	1356
09:36:57	48.20	48.30	48.20	+3.75	1	1354
09:36:56	48.20	48.30	48.30	+3.85	1	1353
09:36:56	48.20	48.30	48.30	+3.85	1	1352
09:36:56	48.25	48.30	48.25	+3.80	8	1351
09:36:55	48.25	48.30	48.25	+3.80	1	1343
09:36:45	48.15	48.25	48.25	+3.80	1	1342
09:36:44	48.05	48.20	48.20	+3.75	1	1341
09:36:44	48.05	48.20	48.30	+3.85	3	1340
09:36:44	48.05	48.20	48.25	+3.80	2	1337
09:36:44	48.05	48.20	48.20	+3.75	5	1335
09:36:41	48.15	48.20	48.15	+3.70	4	1330
09:36:36	48.05	48.15	48.15	+3.70	1	1326
09:36:35	48.10	48.15	48.10	+3.65	1	1325
09:36:33	48.10	48.15	48.15	+3.70	1	1324
09:36:33	48.10	48.15	48.15	+3.70	1	1323
09:36:25	48.05	48.10	48.10	+3.65	2	1322
09:36:18	48.05	48.10	48.10	+3.65	1	1320
09:36:18	48.00	48.05	48.05	+3.60	2	1319
09:36:18	47.90	48.00	48.00	+3.55	3	1317
09:36:00	47.90	48.00	47.90	+3.45	1	1314
09:35:58	47.85	48.00	48.00	+3.55	1	1313
09:35:52	47.85	48.00	48.00	+3.55	1	1312
09:35:44	47.85	48.00	48.00	+3.55	1	1311
09:35:38	47.90	48.00	47.90	+3.45	1	1310
09:35:37	47.90	48.00	48.00	+3.55	1	1309
09:35:36	47.85	48.00	48.00	+3.55	1	1308
09:35:25	47.85	47.95	48.00	+3.55	2	1307
09:35:25	47.85	47.95	47.95	+3.50	1	1305
09:35:25	47.85	48.00	48.00	+3.55	1	1304
09:35:22	47.85	48.00	48.00	+3.55	1	1303
09:35:15	47.85	48.00	48.00	+3.55	2	1302
09:35:11	47.85	48.05	48.05	+3.60	1	1300
09:35:07	48.00	48.05	48.00	+3.55	5	1299
09:35:04	47.85	48.00	48.00	+3.55	1	1294
09:35:04	47.95	48.00	47.95	+3.50	1	1293
09:35:04	47.95	48.00	48.00	+3.55	1	1292
09:34:35	47.95	48.10	47.95	+3.50	1	1291
09:34:35	47.95	48.00	48.00	+3.55	5	1290
09:34:24	47.95	48.00	48.00	+3.55	1	1285
09:34:21	47.75	47.95	47.95	+3.50	2	1284
09:34:17	47.75	47.80	47.80	+3.35	1	1282
09:34:05	47.75	47.80	47.80	+3.35	1	1281
09:33:57	47.75	47.80	47.80	+3.35	1	1280
09:33:44	47.80	47.95	47.80	+3.35	1	1279
09:33:41	47.80	48.05	47.80	+3.35	3	1278
09:33:28	47.75	48.10	47.75	+3.30	1	1275
09:33:28	47.70	48.00	48.00	+3.55	3	1274
09:33:27	47.65	48.00	48.00	+3.55	7	1271
09:33:27	47.65	47.95	48.00	+3.55	1	1264
09:33:27	47.65	47.95	47.95	+3.50	3	1263
09:33:27	47.65	47.90	47.95	+3.50	4	1260
09:33:27	47.65	47.90	47.90	+3.45	3	1256
09:33:27	47.65	47.85	47.85	+3.40	2	1253
09:33:27	47.65	47.85	47.85	+3.40	3	1251
09:33:27	47.65	47.80	47.80	+3.35	2	1248
09:33:24	47.65	47.75	47.75	+3.30	1	1246
09:33:14	47.65	47.80	47.65	+3.20	1	1245
09:32:59	47.65	47.80	47.65	+3.20	1	1244
09:32:59	47.65	47.80	47.80	+3.35	1	1243
09:32:39	47.80	47.85	47.80	+3.35	2	1242
09:32:39	47.80	47.85	47.80	+3.35	1	1240
09:32:39	47.80	47.85	47.80	+3.35	1	1239
09:32:26	47.85	47.90	47.85	+3.40	1	1238
09:32:04	47.80	47.85	47.85	+3.40	1	1237
09:32:04	47.80	47.85	47.85	+3.40	1	1236
09:31:52	47.75	47.85	47.85	+3.40	1	1235
09:31:40	47.70	47.85	47.85	+3.40	1	1234
09:31:23	47.70	47.85	47.85	+3.40	1	1233
09:31:07	47.65	47.85	47.85	+3.40	1	1232
09:31:07	47.65	47.85	47.85	+3.40	1	1231
09:31:04	47.65	47.85	47.85	+3.40	3	1230
09:30:47	47.60	47.85	47.85	+3.40	1	1227
09:30:38	47.60	47.80	47.85	+3.40	1	1226
09:30:38	47.60	47.80	47.80	+3.35	1	1225
09:30:23	47.50	47.85	47.85	+3.40	2	1224
09:30:16	47.55	47.85	47.55	+3.10	1	1222
09:30:14	47.40	47.65	47.65	+3.20	1	1221
09:30:14	47.40	47.50	47.50	+3.05	1	1220
09:30:12	47.40	47.65	47.40	+2.95	1	1219
09:30:03	47.35	47.55	47.55	+3.10	2	1218
09:30:03	47.35	47.50	47.50	+3.05	1	1216
09:29:59	47.25	47.50	47.50	+3.05	7	1215
09:29:59	47.25	47.40	47.50	+3.05	3	1208
09:29:59	47.25	47.40	47.45	+3.00	3	1205
09:29:59	47.25	47.40	47.40	+2.95	4	1202
09:29:55	47.30	47.40	47.30	+2.85	1	1198
09:29:55	47.30	47.40	47.30	+2.85	1	1197
09:29:35	47.40	47.45	47.30	+2.85	2	1196
09:29:35	47.40	47.45	47.35	+2.90	1	1194
09:29:35	47.40	47.45	47.40	+2.95	2	1193
09:29:35	47.40	47.45	47.40	+2.95	1	1191
09:29:34	47.40	47.50	47.50	+3.05	1	1190
09:29:27	47.45	47.50	47.45	+3.00	1	1189
09:29:17	47.45	47.50	47.45	+3.00	1	1188
09:29:07	47.45	47.50	47.45	+3.00	1	1187
09:28:55	47.50	47.60	47.50	+3.05	1	1186
09:28:49	47.40	47.60	47.60	+3.15	3	1185
09:28:40	47.40	47.60	47.40	+2.95	1	1182
09:28:38	47.55	47.65	47.55	+3.10	1	1181
09:28:36	47.50	47.65	47.50	+3.05	1	1180
09:28:18	47.25	47.65	47.65	+3.20	5	1179
09:28:16	47.20	47.45	47.45	+3.00	1	1174
09:28:03	47.10	47.45	47.45	+3.00	1	1173
09:28:03	47.20	47.45	47.20	+2.75	1	1172
09:28:03	47.20	47.45	47.20	+2.75	1	1171
09:28:03	47.25	47.45	47.25	+2.80	1	1170
09:28:03	47.25	47.45	47.45	+3.00	2	1169
09:28:02	47.50	47.85	47.50	+3.05	3	1167
09:28:02	47.55	47.85	47.55	+3.10	1	1164
09:28:02	47.55	47.85	47.55	+3.10	7	1163
09:28:02	47.60	47.85	47.60	+3.15	1	1156
09:28:00	47.70	47.90	47.70	+3.25	3	1155
09:27:57	47.75	47.90	47.75	+3.30	1	1152
09:27:31	47.70	47.90	47.90	+3.45	1	1151
09:27:27	47.70	47.90	47.90	+3.45	1	1150
09:27:24	47.70	47.90	47.90	+3.45	1	1149
09:27:24	47.80	47.95	47.80	+3.35	1	1148
09:27:19	47.85	48.00	47.85	+3.40	1	1147
09:27:19	47.85	48.00	47.85	+3.40	2	1146
09:27:17	47.90	48.05	47.90	+3.45	1	1144
09:27:07	47.85	48.05	48.05	+3.60	1	1143
09:26:57	47.85	48.05	48.05	+3.60	1	1142
09:26:48	47.90	48.20	47.90	+3.45	2	1141
09:26:40	48.30	48.40	48.30	+3.85	1	1139
09:26:40	48.30	48.40	48.30	+3.85	1	1138
09:26:40	47.85	48.00	48.25	+3.80	7	1137
09:26:40	47.85	48.00	48.20	+3.75	4	1130
09:26:40	47.85	48.00	48.15	+3.70	3	1126
09:26:40	47.85	48.00	48.00	+3.55	4	1123
09:26:36	47.90	48.00	47.90	+3.45	2	1119
09:26:36	48.10	48.15	47.95	+3.50	1	1117
09:26:36	48.10	48.15	48.00	+3.55	6	1116
09:26:36	48.10	48.15	48.10	+3.65	3	1110
09:26:36	48.10	48.15	48.15	+3.70	1	1107
09:26:29	48.15	48.20	48.20	+3.75	1	1106
09:26:29	48.15	48.20	48.15	+3.70	2	1105
09:26:28	48.20	48.25	48.20	+3.75	1	1103
09:26:25	48.20	48.25	48.20	+3.75	1	1102
09:26:25	48.20	48.25	48.20	+3.75	1	1101
09:26:21	48.20	48.25	48.25	+3.80	1	1100
09:26:17	48.25	48.30	48.25	+3.80	1	1099
09:26:12	48.25	48.30	48.25	+3.80	1	1098
09:26:12	48.25	48.30	48.25	+3.80	1	1097
09:26:07	48.20	48.25	48.25	+3.80	1	1096
09:26:07	48.25	48.30	48.25	+3.80	4	1095
09:26:05	48.25	48.40	48.25	+3.80	1	1091
09:26:04	48.30	48.40	48.30	+3.85	2	1090
09:26:04	48.30	48.40	48.30	+3.85	3	1088
09:26:04	48.30	48.40	48.30	+3.85	1	1085
09:25:55	48.30	48.45	48.30	+3.85	3	1084
09:25:50	48.35	48.50	48.35	+3.90	3	1081
09:25:50	48.35	48.50	48.35	+3.90	3	1078
09:25:49	48.35	48.50	48.50	+4.05	1	1075
09:25:49	48.35	48.50	48.50	+4.05	1	1074
09:25:49	48.40	48.50	48.40	+3.95	1	1073
09:25:43	48.35	48.50	48.50	+4.05	1	1072
09:25:40	48.35	48.50	48.35	+3.90	1	1071
09:25:39	48.40	48.50	48.40	+3.95	1	1070
09:25:39	48.40	48.50	48.50	+4.05	1	1069
09:25:37	48.50	48.60	48.50	+4.05	1	1068
09:25:37	48.35	48.60	48.35	+3.90	1	1067
09:25:37	48.35	48.60	48.35	+3.90	1	1066
09:25:36	48.40	48.60	48.40	+3.95	5	1065
09:25:34	48.35	48.50	48.50	+4.05	4	1060
09:25:33	48.30	48.40	48.40	+3.95	6	1056
09:25:32	48.30	48.40	48.50	+4.05	18	1050
09:25:32	48.30	48.40	48.40	+3.95	2	1032
09:25:31	48.45	48.50	48.45	+4.00	1	1030
09:25:27	48.25	48.50	48.50	+4.05	5	1029
09:25:27	48.25	48.40	48.50	+4.05	4	1024
09:25:27	48.25	48.40	48.40	+3.95	1	1020
09:25:27	48.25	48.50	48.50	+4.05	5	1019
09:25:27	48.25	48.45	48.50	+4.05	4	1014
09:25:27	48.25	48.45	48.45	+4.00	1	1010
09:25:25	48.30	48.45	48.30	+3.85	1	1009
09:25:25	48.30	48.40	48.40	+3.95	1	1008
09:25:19	48.15	48.50	48.50	+4.05	1	1007
09:25:19	48.30	48.50	48.30	+3.85	1	1006
09:25:19	48.30	48.45	48.50	+4.05	5	1005
09:25:19	48.30	48.45	48.45	+4.00	5	1000
09:25:19	48.30	48.35	48.45	+4.00	5	995
09:25:19	48.30	48.35	48.40	+3.95	2	990
09:25:19	48.30	48.35	48.35	+3.90	3	988
09:25:19	48.30	48.35	48.35	+3.90	1	985
09:25:19	48.30	48.35	48.30	+3.85	1	984
09:25:13	48.15	48.30	48.30	+3.85	3	983
09:25:12	48.20	48.30	48.20	+3.75	1	980
09:25:08	48.15	48.30	48.30	+3.85	1	979
09:25:07	48.20	48.30	48.20	+3.75	1	978
09:25:04	48.20	48.30	48.20	+3.75	1	977
09:25:02	48.20	48.30	48.30	+3.85	1	976
09:25:00	48.20	48.30	48.20	+3.75	1	975
09:24:59	48.20	48.30	48.20	+3.75	1	974
09:24:59	48.20	48.30	48.15	+3.70	1	973
09:24:59	48.20	48.30	48.20	+3.75	1	972
09:24:56	48.15	48.20	48.20	+3.75	3	971
09:24:56	48.15	48.20	48.20	+3.75	1	968
09:24:56	48.15	48.20	48.20	+3.75	1	967
09:24:55	48.15	48.20	48.20	+3.75	1	966
09:24:54	48.05	48.20	48.20	+3.75	2	965
09:24:51	48.00	48.20	48.20	+3.75	1	963
09:24:50	48.00	48.10	48.10	+3.65	1	962
09:24:47	48.00	48.20	48.20	+3.75	1	961
09:24:46	48.00	48.20	48.20	+3.75	1	960
09:24:45	47.95	48.00	48.00	+3.55	3	959
09:24:45	47.95	48.00	48.00	+3.55	7	956
09:24:45	47.95	48.00	48.00	+3.55	1	949
09:24:45	47.95	48.00	48.00	+3.55	1	948
09:24:45	47.95	48.00	48.00	+3.55	1	947
09:24:40	47.85	47.95	48.00	+3.55	4	946
09:24:40	47.85	47.95	47.95	+3.50	6	942
09:24:39	47.85	47.95	47.95	+3.50	1	936
09:24:38	47.85	47.90	47.90	+3.45	1	935
09:24:38	47.85	47.90	47.90	+3.45	1	934
09:24:37	47.85	47.90	47.85	+3.40	1	933
09:24:31	47.65	47.85	47.85	+3.40	2	932
09:24:28	47.75	47.85	47.75	+3.30	3	930
09:24:27	47.80	47.85	47.80	+3.35	2	927
09:24:22	47.80	47.90	47.75	+3.30	4	925
09:24:22	47.80	47.90	47.80	+3.35	2	921
09:24:21	47.75	47.80	47.80	+3.35	9	919
09:24:21	47.75	47.80	47.80	+3.35	2	910
09:24:18	47.75	47.80	47.80	+3.35	2	908
09:24:17	47.75	47.80	47.80	+3.35	1	906
09:24:16	47.75	47.80	47.80	+3.35	4	905
09:24:15	47.75	47.80	47.80	+3.35	1	901
09:24:15	47.75	47.80	47.80	+3.35	5	900
09:24:13	47.75	47.80	47.80	+3.35	1	895
09:24:13	47.75	47.80	47.80	+3.35	5	894
09:24:13	47.75	47.80	47.80	+3.35	5	889
09:24:13	47.55	47.70	47.80	+3.35	3	884
09:24:13	47.55	47.70	47.70	+3.25	2	881
09:24:12	47.55	47.65	47.65	+3.20	5	879
09:24:12	47.55	47.60	47.60	+3.15	5	874
09:24:12	47.55	47.60	47.60	+3.15	5	869
09:24:11	47.55	47.60	47.60	+3.15	5	864
09:24:11	47.55	47.60	47.60	+3.15	5	859
09:24:07	47.55	47.60	47.55	+3.10	1	854
09:24:06	47.55	47.60	47.60	+3.15	1	853
09:24:05	47.55	47.60	47.55	+3.10	1	852
09:24:05	47.50	47.60	47.60	+3.15	10	851
09:24:03	47.50	47.60	47.60	+3.15	1	841
09:24:03	47.50	47.60	47.60	+3.15	5	840
09:24:00	47.45	47.55	47.55	+3.10	1	835
09:23:59	47.45	47.60	47.60	+3.15	6	834
09:23:59	47.45	47.55	47.55	+3.10	1	828
09:23:55	47.45	47.50	47.50	+3.05	2	827
09:23:53	47.35	47.55	47.55	+3.10	1	825
09:23:49	47.25	47.50	47.50	+3.05	25	824
09:23:49	47.25	47.50	47.50	+3.05	2	799
09:23:49	47.20	47.50	47.50	+3.05	2	797
09:23:49	47.20	47.45	47.45	+3.00	12	795
09:23:49	47.20	47.45	47.45	+3.00	3	783
09:23:42	47.20	47.40	47.40	+2.95	14	780
09:23:42	47.20	47.40	47.40	+2.95	3	766
09:23:42	47.20	47.35	47.35	+2.90	5	763
09:23:42	47.20	47.30	47.30	+2.85	14	758
09:23:42	47.20	47.25	47.30	+2.85	1	744
09:23:42	47.20	47.25	47.25	+2.80	9	743
09:23:40	47.20	47.25	47.25	+2.80	1	734
09:23:31	47.20	47.25	47.25	+2.80	1	733
09:23:25	47.20	47.25	47.25	+2.80	1	732
09:23:22	47.20	47.25	47.25	+2.80	1	731
09:23:17	47.15	47.25	47.25	+2.80	1	730
09:23:09	47.15	47.25	47.25	+2.80	5	729
09:23:06	47.15	47.20	47.20	+2.75	1	724
09:22:53	47.15	47.25	47.25	+2.80	1	723
09:22:51	47.15	47.25	47.15	+2.70	1	722
09:22:49	47.15	47.25	47.15	+2.70	1	721
09:22:43	47.15	47.20	47.20	+2.75	1	720
09:22:37	47.20	47.25	47.20	+2.75	1	719
09:22:35	47.20	47.25	47.20	+2.75	1	718
09:22:30	47.20	47.25	47.25	+2.80	3	717
09:22:30	47.20	47.25	47.25	+2.80	2	714
09:22:28	47.15	47.20	47.20	+2.75	3	712
09:22:28	47.15	47.20	47.20	+2.75	1	709
09:22:24	47.10	47.15	47.15	+2.70	1	708
09:22:11	46.95	47.00	47.00	+2.55	1	707
09:22:09	46.95	47.15	47.15	+2.70	1	706
09:22:04	46.95	47.15	46.95	+2.50	1	705
09:21:49	46.95	47.15	46.95	+2.50	5	704
09:21:48	46.95	47.00	47.00	+2.55	9	699
09:21:48	46.80	46.95	46.95	+2.50	3	690
09:21:45	46.80	46.95	46.80	+2.35	1	687
09:21:37	46.80	46.85	46.85	+2.40	2	686
09:21:34	46.80	46.95	46.80	+2.35	2	684
09:21:28	46.80	46.85	46.85	+2.40	1	682
09:21:28	46.85	46.95	46.85	+2.40	1	681
09:21:21	46.85	46.90	46.90	+2.45	1	680
09:21:13	47.00	47.15	47.00	+2.55	1	679
09:21:06	46.90	47.10	46.90	+2.45	1	678
09:21:00	46.90	47.00	47.00	+2.55	1	677
09:20:54	46.85	47.00	47.00	+2.55	5	676
09:20:40	46.85	47.10	46.85	+2.40	2	671
09:20:32	46.85	46.90	46.90	+2.45	1	669
09:20:28	46.90	47.15	46.85	+2.40	1	668
09:20:28	46.90	47.15	46.90	+2.45	3	667
09:20:28	46.90	47.15	47.15	+2.70	1	664
09:20:20	46.90	47.15	46.90	+2.45	1	663
09:20:15	46.90	47.15	46.90	+2.45	5	662
09:20:09	46.90	47.15	46.90	+2.45	1	657
09:20:09	46.90	47.10	47.10	+2.65	1	656
09:19:45	46.90	47.15	46.90	+2.45	3	655
09:19:23	46.90	47.20	47.20	+2.75	1	652
09:19:16	47.15	47.20	47.15	+2.70	1	651
09:19:01	47.15	47.20	47.15	+2.70	1	650
09:18:53	46.90	47.15	47.15	+2.70	3	649
09:18:42	46.90	47.15	47.15	+2.70	1	646
09:18:38	47.00	47.15	47.00	+2.55	1	645
09:18:19	47.00	47.20	47.00	+2.55	2	644
09:18:10	47.10	47.25	47.10	+2.65	2	642
09:18:08	47.05	47.25	47.05	+2.60	2	640
09:18:08	47.05	47.25	47.05	+2.60	1	638
09:18:06	47.05	47.20	47.20	+2.75	1	637
09:17:38	47.05	47.30	47.30	+2.85	1	636
09:17:36	47.15	47.35	47.15	+2.70	3	635
09:17:36	47.20	47.35	47.20	+2.75	1	632
09:17:32	47.20	47.35	47.20	+2.75	5	631
09:17:22	47.15	47.40	47.40	+2.95	1	626
09:17:18	47.30	47.40	47.30	+2.85	1	625
09:17:14	47.05	47.30	47.35	+2.90	1	624
09:17:14	47.05	47.30	47.30	+2.85	1	623
09:17:11	47.00	47.30	47.30	+2.85	1	622
09:17:11	47.00	47.30	47.30	+2.85	1	621
09:17:10	47.20	47.30	47.20	+2.75	2	620
09:17:10	47.20	47.30	47.30	+2.85	1	618
09:17:05	47.20	47.40	47.40	+2.95	1	617
09:17:03	47.30	47.40	47.30	+2.85	1	616
09:17:03	47.20	47.25	47.25	+2.80	1	615
09:16:59	47.30	47.40	47.30	+2.85	1	614
09:16:59	47.20	47.30	47.40	+2.95	3	613
09:16:59	47.20	47.30	47.35	+2.90	4	610
09:16:59	47.20	47.30	47.30	+2.85	3	606
09:16:57	47.25	47.30	47.25	+2.80	1	603
09:16:55	47.25	47.30	47.25	+2.80	1	602
09:16:52	47.25	47.30	47.25	+2.80	1	601
09:16:51	47.20	47.25	47.25	+2.80	1	600
09:16:49	47.20	47.30	47.30	+2.85	1	599
09:16:44	47.25	47.30	47.25	+2.80	3	598
09:16:43	47.20	47.30	47.30	+2.85	1	595
09:16:42	47.25	47.30	47.25	+2.80	2	594
09:16:42	47.25	47.30	47.25	+2.80	1	592
09:16:38	47.20	47.35	47.20	+2.75	1	591
09:16:35	47.20	47.35	47.35	+2.90	1	590
09:16:35	47.20	47.30	47.30	+2.85	6	589
09:16:30	47.15	47.30	47.15	+2.70	5	583
09:16:26	47.15	47.20	47.20	+2.75	1	578
09:16:26	47.15	47.20	47.20	+2.75	1	577
09:16:26	47.25	47.35	47.20	+2.75	1	576
09:16:26	47.25	47.35	47.25	+2.80	2	575
09:16:24	47.25	47.35	47.35	+2.90	1	573
09:16:08	47.15	47.30	47.35	+2.90	1	572
09:16:08	47.15	47.30	47.30	+2.85	1	571
09:15:58	47.05	47.30	47.30	+2.85	1	570
09:15:55	47.25	47.30	47.25	+2.80	2	569
09:15:52	47.05	47.25	47.25	+2.80	3	567
09:15:52	47.00	47.25	47.25	+2.80	1	564
09:15:47	46.95	47.20	47.20	+2.75	2	563
09:15:37	46.90	47.00	47.00	+2.55	1	561
09:15:37	46.90	47.00	47.00	+2.55	2	560
09:15:37	47.05	47.25	47.00	+2.55	5	558
09:15:37	47.05	47.25	47.05	+2.60	2	553
09:15:33	47.05	47.20	47.20	+2.75	1	551
09:15:33	47.05	47.20	47.20	+2.75	2	550
09:15:18	47.20	47.30	47.00	+2.55	5	548
09:15:18	47.20	47.30	47.15	+2.70	3	543
09:15:18	47.20	47.30	47.20	+2.75	2	540
09:15:17	47.20	47.25	47.25	+2.80	1	538
09:15:11	47.15	47.30	47.30	+2.85	1	537
09:15:11	47.15	47.30	47.30	+2.85	1	536
09:15:09	47.15	47.30	47.30	+2.85	2	535
09:15:04	47.15	47.30	47.30	+2.85	3	533
09:15:01	47.30	47.35	47.30	+2.85	1	530
09:15:01	47.30	47.35	47.30	+2.85	1	529
09:15:01	47.30	47.35	47.30	+2.85	4	528
09:14:59	47.20	47.35	47.35	+2.90	1	524
09:14:58	47.20	47.30	47.30	+2.85	1	523
09:14:56	47.25	47.35	47.25	+2.80	1	522
09:14:55	47.30	47.35	47.30	+2.85	1	521
09:14:52	47.30	47.40	47.40	+2.95	2	520
09:14:42	47.25	47.40	47.40	+2.95	2	518
09:14:25	47.20	47.40	47.40	+2.95	2	516
09:14:23	47.20	47.40	47.40	+2.95	1	514
09:14:21	47.20	47.40	47.40	+2.95	1	513
09:14:13	47.15	47.35	47.35	+2.90	2	512
09:14:13	47.15	47.30	47.30	+2.85	7	510
09:14:13	47.15	47.30	47.30	+2.85	7	503
09:14:13	47.15	47.25	47.25	+2.80	1	496
09:14:13	47.15	47.25	47.25	+2.80	7	495
09:14:13	47.15	47.20	47.20	+2.75	6	488
09:14:06	47.00	47.15	47.15	+2.70	2	482
09:14:05	47.00	47.15	47.15	+2.70	1	480
09:13:54	46.90	47.15	47.15	+2.70	2	479
09:13:46	47.00	47.15	47.00	+2.55	1	477
09:13:41	47.00	47.10	47.10	+2.65	14	476
09:13:41	46.90	47.00	47.00	+2.55	1	462
09:13:41	46.90	47.00	47.00	+2.55	1	461
09:13:36	46.90	47.00	47.00	+2.55	4	460
09:13:34	46.90	47.00	47.00	+2.55	1	456
09:13:31	46.90	47.00	47.00	+2.55	2	455
09:13:28	46.90	47.00	47.00	+2.55	1	453
09:13:26	46.90	47.00	47.00	+2.55	1	452
09:13:22	46.90	47.00	47.00	+2.55	2	451
09:13:08	46.90	47.00	47.00	+2.55	1	449
09:13:02	46.90	47.00	47.00	+2.55	1	448
09:12:52	46.80	46.90	46.90	+2.45	1	447
09:12:49	46.90	47.00	46.80	+2.35	1	446
09:12:49	46.90	47.00	46.90	+2.45	1	445
09:12:44	46.90	46.95	46.95	+2.50	2	444
09:12:44	46.90	46.95	46.95	+2.50	1	442
09:12:30	46.90	46.95	46.90	+2.45	1	441
09:12:09	46.80	46.90	46.80	+2.35	2	440
09:12:07	46.70	46.95	46.50	+2.05	1	438
09:12:07	46.70	46.95	46.55	+2.10	1	437
09:12:07	46.70	46.95	46.65	+2.20	2	436
09:12:07	46.70	46.95	46.70	+2.25	1	434
09:11:55	46.70	47.00	46.70	+2.25	1	433
09:11:51	46.70	46.90	46.90	+2.45	1	432
09:11:45	46.80	46.90	46.80	+2.35	1	431
09:11:43	46.70	46.75	46.75	+2.30	2	430
09:11:43	46.75	46.90	46.75	+2.30	3	428
09:11:32	46.70	46.90	46.90	+2.45	1	425
09:11:32	46.75	46.90	46.75	+2.30	1	424
09:11:26	46.80	47.00	46.80	+2.35	1	423
09:11:25	46.85	46.90	46.80	+2.35	1	422
09:11:25	46.85	46.90	46.85	+2.40	2	421
09:11:21	46.85	46.90	46.85	+2.40	1	419
09:11:14	46.85	46.90	46.90	+2.45	1	418
09:11:13	46.90	47.00	46.90	+2.45	2	417
09:11:13	46.90	47.00	46.90	+2.45	1	415
09:11:02	46.90	47.00	46.90	+2.45	1	414
09:10:59	46.90	47.00	46.90	+2.45	1	413
09:10:59	46.90	47.00	46.90	+2.45	1	412
09:10:39	46.90	47.00	46.90	+2.45	1	411
09:10:35	47.00	47.10	47.00	+2.55	1	410
09:10:34	47.00	47.10	47.00	+2.55	2	409
09:10:33	47.00	47.10	47.00	+2.55	1	407
09:10:30	47.00	47.10	47.00	+2.55	1	406
09:10:23	46.90	47.10	46.90	+2.45	1	405
09:10:23	46.90	47.10	47.10	+2.65	2	404
09:10:22	46.90	47.00	47.00	+2.55	1	402
09:10:20	46.90	47.00	47.10	+2.65	1	401
09:10:20	46.90	47.00	47.00	+2.55	1	400
09:10:12	47.00	47.10	47.00	+2.55	1	399
09:10:01	47.00	47.15	47.00	+2.55	3	398
09:09:52	47.00	47.20	47.00	+2.55	1	395
09:09:48	47.00	47.20	47.00	+2.55	2	394
09:09:35	46.85	47.25	46.85	+2.40	1	392
09:09:29	46.85	47.25	46.85	+2.40	1	391
09:09:29	46.85	47.25	47.25	+2.80	1	390
09:09:28	46.80	47.25	47.25	+2.80	1	389
09:09:28	46.80	47.15	47.15	+2.70	1	388
09:09:23	46.80	47.10	47.15	+2.70	1	387
09:09:23	46.80	47.10	47.10	+2.65	3	386
09:09:19	46.80	47.10	46.80	+2.35	1	383
09:09:18	47.00	47.15	47.00	+2.55	4	382
09:09:17	47.05	47.25	47.05	+2.60	4	378
09:09:17	47.05	47.25	47.05	+2.60	1	374
09:09:06	47.05	47.30	47.05	+2.60	1	373
09:09:01	47.05	47.25	47.30	+2.85	1	372
09:09:01	47.05	47.25	47.25	+2.80	2	371
09:09:00	47.10	47.25	47.10	+2.65	2	369
09:08:50	47.05	47.30	47.30	+2.85	2	367
09:08:47	47.05	47.30	47.05	+2.60	1	365
09:08:44	47.25	47.30	47.25	+2.80	1	364
09:08:44	47.05	47.25	47.25	+2.80	1	363
09:08:42	47.05	47.25	47.05	+2.60	1	362
09:08:37	47.00	47.25	47.00	+2.55	1	361
09:08:29	47.30	47.35	47.30	+2.85	1	360
09:08:29	47.00	47.30	47.30	+2.85	4	359
09:08:29	47.00	47.25	47.25	+2.80	1	355
09:08:28	47.00	47.25	47.25	+2.80	1	354
09:08:25	47.00	47.30	47.30	+2.85	5	353
09:08:25	47.00	47.30	47.00	+2.55	1	348
09:08:20	47.00	47.30	47.30	+2.85	1	347
09:08:20	47.00	47.10	47.10	+2.65	3	346
09:08:18	47.05	47.10	47.05	+2.60	2	343
09:08:18	47.00	47.10	47.00	+2.55	4	341
09:08:18	47.00	47.10	47.00	+2.55	1	337
09:08:16	47.00	47.10	47.10	+2.65	1	336
09:08:13	47.05	47.10	47.05	+2.60	3	335
09:08:12	47.05	47.30	47.30	+2.85	1	332
09:08:12	47.10	47.30	47.10	+2.65	1	331
09:08:05	47.05	47.30	47.40	+2.95	1	330
09:08:05	47.05	47.30	47.30	+2.85	5	329
09:08:02	47.10	47.30	47.10	+2.65	1	324
09:07:59	47.15	47.30	47.15	+2.70	1	323
09:07:59	47.05	47.30	47.30	+2.85	1	322
09:07:58	47.20	47.30	47.20	+2.75	2	321
09:07:58	47.05	47.10	47.15	+2.70	1	319
09:07:58	47.05	47.10	47.10	+2.65	2	318
09:07:50	47.00	47.20	47.30	+2.85	2	316
09:07:50	47.00	47.20	47.25	+2.80	3	314
09:07:50	47.00	47.20	47.20	+2.75	5	311
09:07:45	46.90	47.20	47.20	+2.75	1	306
09:07:40	46.90	47.20	46.90	+2.45	1	305
09:07:39	46.85	47.00	47.00	+2.55	5	304
09:07:39	46.85	47.00	47.00	+2.55	9	299
09:07:39	46.85	47.00	47.00	+2.55	1	290
09:07:38	46.80	46.95	47.00	+2.55	5	289
09:07:38	46.80	46.95	46.95	+2.50	1	284
09:07:34	46.65	46.80	46.80	+2.35	1	283
09:07:34	46.65	46.75	46.75	+2.30	1	282
09:07:34	46.65	46.75	46.75	+2.30	7	281
09:07:34	46.65	46.75	46.75	+2.30	4	274
09:07:34	46.65	46.70	46.70	+2.25	3	270
09:07:33	46.45	46.60	46.65	+2.20	1	267
09:07:33	46.45	46.60	46.60	+2.15	1	266
09:07:24	46.35	46.65	46.65	+2.20	1	265
09:07:18	46.30	46.55	46.55	+2.10	5	264
09:07:17	46.50	46.55	46.50	+2.05	1	259
09:07:17	46.55	46.65	46.55	+2.10	3	258
09:07:17	46.55	46.60	46.60	+2.15	1	255
09:07:08	46.55	46.65	46.65	+2.20	1	254
09:07:05	46.60	46.65	46.60	+2.15	2	253
09:07:01	46.60	46.70	46.70	+2.25	2	251
09:06:56	46.60	46.70	46.70	+2.25	1	249
09:06:50	46.60	46.70	46.70	+2.25	3	248
09:06:44	46.70	46.75	46.70	+2.25	1	245
09:06:33	46.70	46.80	46.70	+2.25	1	244
09:06:33	46.70	46.80	46.70	+2.25	1	243
09:06:24	46.70	46.95	46.70	+2.25	1	242
09:06:24	46.85	47.00	46.85	+2.40	10	241
09:06:24	46.85	47.00	46.85	+2.40	1	231
09:06:23	46.90	47.20	46.90	+2.45	2	230
09:06:23	46.90	47.00	47.00	+2.55	2	228
09:06:23	46.90	47.00	47.00	+2.55	3	226
09:06:16	46.95	47.00	46.95	+2.50	1	223
09:06:15	46.50	46.95	47.00	+2.55	6	222
09:06:15	46.50	46.95	46.95	+2.50	4	216
09:06:13	46.45	46.95	46.95	+2.50	1	212
09:06:08	46.35	46.50	46.50	+2.05	3	211
09:06:07	46.35	46.80	47.00	+2.55	4	208
09:06:07	46.35	46.80	46.90	+2.45	1	204
09:06:07	46.35	46.80	46.80	+2.35	5	203
09:06:06	46.30	46.50	46.75	+2.30	3	198
09:06:06	46.30	46.50	46.50	+2.05	3	195
09:05:59	46.15	46.60	46.75	+2.30	2	192
09:05:59	46.15	46.60	46.70	+2.25	1	190
09:05:59	46.15	46.60	46.60	+2.15	2	189
09:05:55	46.15	46.40	46.60	+2.15	4	187
09:05:55	46.15	46.40	46.55	+2.10	2	183
09:05:55	46.15	46.40	46.50	+2.05	2	181
09:05:55	46.15	46.40	46.40	+1.95	2	179
09:05:54	46.20	46.40	46.20	+1.75	4	177
09:05:53	46.20	46.40	46.20	+1.75	1	173
09:05:50	46.35	46.50	46.15	+1.70	1	172
09:05:50	46.35	46.50	46.35	+1.90	3	171
09:05:46	46.15	46.50	46.15	+1.70	1	168
09:05:45	46.15	46.30	46.30	+1.85	1	167
09:05:41	46.10	46.30	46.10	+1.65	1	166
09:05:38	46.10	46.30	46.30	+1.85	1	165
09:05:32	46.00	46.10	46.10	+1.65	2	164
09:05:23	46.00	46.10	46.10	+1.65	1	162
09:05:16	45.80	46.00	46.00	+1.55	15	161
09:05:14	45.65	45.95	45.95	+1.50	1	146
09:05:14	45.90	45.95	45.90	+1.45	1	145
09:05:11	45.55	45.90	45.90	+1.45	4	144
09:05:11	45.55	45.85	45.85	+1.40	2	140
09:05:08	45.50	45.80	45.80	+1.35	7	138
09:05:07	45.50	45.75	45.75	+1.30	3	131
09:05:07	45.50	45.70	45.70	+1.25	13	128
09:05:05	45.50	45.65	45.65	+1.20	5	115
09:05:05	45.50	45.55	45.55	+1.10	1	110
09:04:43	45.40	45.50	45.50	+1.05	2	109
09:04:43	45.40	45.50	45.50	+1.05	1	107
09:04:35	45.40	45.50	45.40	+0.95	1	106
09:04:33	45.35	45.40	45.40	+0.95	2	105
09:04:19	45.40	45.50	45.40	+0.95	1	103
09:03:15	45.50	45.55	45.50	+1.05	5	102
09:03:13	45.50	45.55	45.50	+1.05	1	97
09:03:01	45.50	45.65	45.50	+1.05	1	96
09:02:36	45.50	45.70	45.50	+1.05	1	95
09:02:26	45.50	45.70	45.50	+1.05	1	94
09:02:18	45.50	45.70	45.70	+1.25	2	93
09:01:53	45.50	45.75	45.50	+1.05	1	91
09:01:40	45.40	45.50	45.50	+1.05	5	90
09:01:39	45.40	45.65	45.65	+1.20	1	85
09:01:38	45.40	45.50	45.50	+1.05	8	84
09:01:36	45.40	45.50	45.50	+1.05	2	76
09:01:33	45.40	45.75	45.75	+1.30	1	74
09:01:24	45.60	45.80	45.45	+1.00	3	73
09:01:24	45.60	45.80	45.60	+1.15	1	70
09:01:24	45.70	45.80	45.70	+1.25	1	69
09:01:20	45.70	45.80	45.70	+1.25	1	68
09:01:17	45.70	45.80	45.70	+1.25	1	67
09:01:15	45.45	45.70	45.70	+1.25	1	66
09:01:10	45.70	45.80	45.70	+1.25	1	65
09:01:10	45.45	45.70	45.70	+1.25	1	64
09:01:03	45.40	45.55	45.55	+1.10	6	63
09:00:53	45.25	45.40	45.40	+0.95	1	57
09:00:48	45.25	45.55	45.55	+1.10	1	56
09:00:44	45.25	45.55	45.25	+0.80	1	55
09:00:43	45.25	45.50	45.55	+1.10	1	54
09:00:43	45.25	45.50	45.50	+1.05	4	53
09:00:35	45.25	45.40	45.40	+0.95	1	49
09:00:17	45.20	45.45	45.45	+1.00	2	48
09:00:17	45.20	45.45	45.45	+1.00	1	46
09:00:17	45.15	45.40	45.40	+0.95	1	45
09:00:16	45.15	45.35	45.35	+0.90	8	44
09:00:16	45.15	45.30	45.30	+0.85	4	36
09:00:16	45.10	45.25	45.25	+0.80	2	32
09:00:16	45.10	45.20	45.20	+0.75	7	30
09:00:16	--	--	45.20	+0.75	23	23

　

其他人也逛...

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

統一超商10000元虛擬商品卡

MyCard 3000點虛擬點數卡

PChome 購物儲值30, 000元

MyCard 5000點虛擬點數卡

PChome 購物儲值100, 000元

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

aibo Type-C To Type-C 數位顯示PD100W編織快充線

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

宸鴻首季營收季減16% 每股稅後...

旺宏第1季每股虧0.58元看好醫...

我的自選股

即時重大訊息

‧台股月線收紅劇震近1600點法人...
‧【歐股盤後】收低☆
‧【能源盤後】跌☆

加密貨幣

比特幣BTC	60440.44	-3,400.68	-5.33%
以太幣ETH	3000.34	-215.09	-6.69%
瑞波幣XRP	0.498824	-0.02	-3.22%
比特幣現金BCH	433.73	-31.88	-6.85%
萊特幣LTC	79.41	-4.11	-4.92%
卡達幣ADA	0.440630	-0.02	-3.66%
波場幣TRX	0.119530	0.00	0.41%
恆星幣XLM	0.107740	0.00	-3.88%

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。