最新傳郭智輝下令遲交立委索資考績打乙經部：有誤解熱門[公告] 富邦金:公告本公司董事會決議通過113年第3季合併財務報告

更新報價

合　機 (1618) 電器電纜上市嵩益集團

46.45 ▲+0.45 +0.98% 1.32億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.45	2,851	46.20	3	46.45	7	46.25	47.40	46.00	46.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	46.20	46.45	46.45	+0.45	6	2851
13:30:00	46.20	46.45	46.45	+0.45	262	2845
13:24:51	46.00	46.05	46.00	0	1	2583
13:24:40	46.00	46.05	46.00	0	6	2582
13:24:40	46.00	46.05	46.00	0	1	2576
13:24:35	46.00	46.05	46.00	0	2	2575
13:24:34	46.00	46.05	46.00	0	5	2573
13:24:23	46.00	46.05	46.00	0	2	2568
13:24:19	46.00	46.05	46.00	0	2	2566
13:24:18	46.00	46.05	46.00	0	1	2564
13:24:17	46.00	46.05	46.00	0	1	2563
13:24:11	46.00	46.05	46.00	0	1	2562
13:24:10	46.00	46.05	46.00	0	1	2561
13:24:08	46.00	46.05	46.00	0	1	2560
13:24:03	46.00	46.05	46.05	+0.05	2	2559
13:24:02	46.00	46.05	46.05	+0.05	1	2557
13:24:00	46.00	46.05	46.05	+0.05	1	2556
13:23:56	46.00	46.05	46.05	+0.05	1	2555
13:23:47	46.00	46.05	46.05	+0.05	1	2554
13:23:36	46.00	46.05	46.05	+0.05	1	2553
13:23:35	46.00	46.05	46.00	0	1	2552
13:23:29	46.00	46.05	46.00	0	1	2551
13:23:20	46.00	46.05	46.05	+0.05	1	2550
13:23:20	46.00	46.05	46.00	0	5	2549
13:23:10	46.00	46.05	46.00	0	2	2544
13:23:06	46.00	46.05	46.05	+0.05	5	2542
13:23:01	46.05	46.10	46.05	+0.05	5	2537
13:22:13	46.05	46.10	46.05	+0.05	1	2532
13:22:13	46.05	46.10	46.05	+0.05	1	2531
13:22:09	46.05	46.10	46.10	+0.10	2	2530
13:22:08	46.05	46.10	46.05	+0.05	1	2528
13:21:56	46.05	46.10	46.05	+0.05	2	2527
13:21:56	46.05	46.10	46.05	+0.05	1	2525
13:21:47	46.05	46.10	46.05	+0.05	5	2524
13:21:41	46.05	46.10	46.05	+0.05	1	2519
13:21:28	46.05	46.10	46.05	+0.05	4	2518
13:21:14	46.05	46.10	46.05	+0.05	1	2514
13:21:10	46.05	46.10	46.10	+0.10	2	2513
13:21:10	46.05	46.10	46.05	+0.05	1	2511
13:20:44	46.05	46.10	46.05	+0.05	4	2510
13:20:38	46.05	46.10	46.05	+0.05	1	2506
13:20:30	46.05	46.10	46.05	+0.05	1	2505
13:20:29	46.05	46.10	46.05	+0.05	2	2504
13:20:14	46.05	46.10	46.05	+0.05	1	2502
13:20:07	46.05	46.10	46.05	+0.05	1	2501
13:20:01	46.05	46.10	46.05	+0.05	2	2500
13:19:56	46.05	46.10	46.05	+0.05	1	2498
13:19:44	46.05	46.10	46.05	+0.05	4	2497
13:19:08	46.05	46.10	46.10	+0.10	2	2493
13:19:07	46.05	46.10	46.05	+0.05	1	2491
13:18:42	46.05	46.10	46.10	+0.10	5	2490
13:18:31	46.05	46.10	46.10	+0.10	1	2485
13:18:21	46.05	46.10	46.05	+0.05	1	2484
13:18:10	46.05	46.10	46.05	+0.05	1	2483
13:17:34	46.05	46.10	46.05	+0.05	1	2482
13:17:31	46.05	46.10	46.10	+0.10	1	2481
13:17:03	46.00	46.05	46.05	+0.05	2	2480
13:17:03	46.00	46.05	46.05	+0.05	1	2478
13:16:55	46.00	46.05	46.05	+0.05	1	2477
13:16:46	46.00	46.05	46.05	+0.05	1	2476
13:16:45	46.05	46.10	46.05	+0.05	2	2475
13:16:40	46.05	46.10	46.05	+0.05	1	2473
13:16:24	46.05	46.10	46.05	+0.05	2	2472
13:16:13	46.00	46.05	46.05	+0.05	1	2470
13:16:09	46.00	46.05	46.05	+0.05	1	2469
13:16:07	46.00	46.05	46.05	+0.05	1	2468
13:16:04	46.00	46.05	46.05	+0.05	1	2467
13:15:59	46.00	46.05	46.05	+0.05	1	2466
13:15:53	46.00	46.05	46.05	+0.05	1	2465
13:15:25	46.00	46.05	46.05	+0.05	2	2464
13:15:19	46.00	46.05	46.05	+0.05	1	2462
13:15:17	46.00	46.05	46.00	0	3	2461
13:15:09	46.05	46.10	46.05	+0.05	2	2458
13:14:51	46.05	46.10	46.05	+0.05	1	2456
13:14:49	46.05	46.10	46.00	0	8	2455
13:14:49	46.05	46.10	46.05	+0.05	1	2447
13:14:30	46.00	46.05	46.05	+0.05	1	2446
13:14:30	46.05	46.10	46.05	+0.05	1	2445
13:14:26	46.00	46.05	46.05	+0.05	1	2444
13:14:26	46.00	46.05	46.05	+0.05	1	2443
13:14:26	46.00	46.05	46.05	+0.05	1	2442
13:14:08	46.00	46.05	46.05	+0.05	1	2441
13:14:08	46.00	46.05	46.05	+0.05	1	2440
13:14:07	46.05	46.10	46.05	+0.05	2	2439
13:14:04	46.05	46.10	46.05	+0.05	1	2437
13:13:57	46.05	46.10	46.05	+0.05	3	2436
13:13:30	46.05	46.10	46.05	+0.05	1	2433
13:13:30	46.05	46.10	46.05	+0.05	3	2432
13:13:11	46.05	46.10	46.05	+0.05	4	2429
13:13:06	46.05	46.10	46.05	+0.05	1	2425
13:13:02	46.05	46.10	46.05	+0.05	4	2424
13:12:47	46.05	46.10	46.05	+0.05	1	2420
13:12:27	46.05	46.10	46.05	+0.05	1	2419
13:12:25	46.05	46.10	46.10	+0.10	1	2418
13:12:22	46.05	46.10	46.10	+0.10	1	2417
13:12:21	46.05	46.10	46.10	+0.10	1	2416
13:12:01	46.10	46.15	46.10	+0.10	3	2415
13:11:55	46.10	46.15	46.10	+0.10	1	2412
13:11:54	46.10	46.15	46.10	+0.10	1	2411
13:11:54	46.10	46.15	46.10	+0.10	1	2410
13:11:52	46.10	46.15	46.10	+0.10	4	2409
13:11:51	46.10	46.15	46.10	+0.10	2	2405
13:11:47	46.10	46.15	46.10	+0.10	6	2403
13:11:41	46.10	46.15	46.15	+0.15	1	2397
13:11:40	46.10	46.15	46.10	+0.10	2	2396
13:11:35	46.10	46.15	46.10	+0.10	1	2394
13:11:23	46.15	46.20	46.15	+0.15	2	2393
13:11:12	46.15	46.20	46.15	+0.15	3	2391
13:11:11	46.15	46.20	46.15	+0.15	2	2388
13:11:03	46.20	46.25	46.20	+0.20	4	2386
13:11:01	46.20	46.25	46.20	+0.20	2	2382
13:10:48	46.20	46.25	46.25	+0.25	9	2380
13:10:46	46.20	46.25	46.20	+0.20	6	2371
13:10:45	46.20	46.25	46.20	+0.20	1	2365
13:10:42	46.20	46.30	46.20	+0.20	3	2364
13:10:42	46.25	46.30	46.20	+0.20	7	2361
13:10:42	46.25	46.30	46.25	+0.25	14	2354
13:10:23	46.25	46.30	46.25	+0.25	5	2340
13:10:21	46.25	46.30	46.25	+0.25	5	2335
13:10:17	46.25	46.30	46.30	+0.30	1	2330
13:10:13	46.25	46.30	46.25	+0.25	1	2329
13:10:02	46.25	46.30	46.30	+0.30	1	2328
13:09:58	46.25	46.30	46.30	+0.30	1	2327
13:09:51	46.25	46.30	46.30	+0.30	1	2326
13:09:46	46.25	46.30	46.30	+0.30	1	2325
13:09:21	46.25	46.30	46.25	+0.25	2	2324
13:09:00	46.25	46.30	46.30	+0.30	1	2322
13:08:53	46.25	46.30	46.30	+0.30	1	2321
13:08:47	46.25	46.30	46.30	+0.30	3	2320
13:07:48	46.25	46.30	46.30	+0.30	1	2317
13:07:43	46.30	46.35	46.30	+0.30	1	2316
13:07:37	46.30	46.35	46.30	+0.30	1	2315
13:07:21	46.30	46.35	46.35	+0.35	1	2314
13:07:18	46.30	46.35	46.35	+0.35	1	2313
13:07:18	46.30	46.35	46.30	+0.30	2	2312
13:05:48	46.25	46.35	46.35	+0.35	2	2310
13:04:34	46.25	46.35	46.35	+0.35	1	2308
13:04:04	46.30	46.35	46.30	+0.30	1	2307
13:04:03	46.30	46.35	46.30	+0.30	2	2306
13:03:17	46.30	46.35	46.30	+0.30	2	2304
13:02:55	46.30	46.35	46.35	+0.35	2	2302
13:02:09	46.30	46.35	46.30	+0.30	2	2300
13:02:02	46.30	46.35	46.30	+0.30	1	2298
13:01:53	46.30	46.35	46.30	+0.30	1	2297
13:01:29	46.25	46.30	46.30	+0.30	1	2296
13:01:28	46.25	46.30	46.25	+0.25	1	2295
13:00:50	46.25	46.30	46.30	+0.30	1	2294
13:00:27	46.25	46.30	46.30	+0.30	1	2293
13:00:27	46.30	46.35	46.30	+0.30	3	2292
13:00:23	46.30	46.35	46.30	+0.30	5	2289
12:59:16	46.25	46.30	46.30	+0.30	9	2284
12:59:04	46.25	46.30	46.30	+0.30	1	2275
12:59:01	46.25	46.30	46.30	+0.30	1	2274
12:58:48	46.25	46.30	46.30	+0.30	1	2273
12:58:46	46.25	46.30	46.30	+0.30	3	2272
12:58:46	46.25	46.30	46.25	+0.25	2	2269
12:57:08	46.30	46.35	46.30	+0.30	3	2267
12:57:03	46.30	46.35	46.30	+0.30	1	2264
12:56:51	46.30	46.35	46.30	+0.30	5	2263
12:56:11	46.30	46.35	46.30	+0.30	1	2258
12:55:37	46.30	46.35	46.30	+0.30	1	2257
12:54:49	46.30	46.35	46.30	+0.30	1	2256
12:54:47	46.30	46.35	46.30	+0.30	1	2255
12:54:44	46.30	46.35	46.30	+0.30	1	2254
12:53:59	46.25	46.30	46.30	+0.30	3	2253
12:53:56	46.25	46.30	46.30	+0.30	1	2250
12:53:52	46.25	46.30	46.30	+0.30	1	2249
12:53:44	46.25	46.30	46.30	+0.30	1	2248
12:52:25	46.30	46.35	46.30	+0.30	1	2247
12:51:55	46.30	46.35	46.30	+0.30	1	2246
12:51:45	46.30	46.35	46.35	+0.35	1	2245
12:51:44	46.30	46.35	46.30	+0.30	1	2244
12:51:04	46.30	46.35	46.30	+0.30	1	2243
12:51:01	46.30	46.35	46.30	+0.30	4	2242
12:50:43	46.30	46.35	46.30	+0.30	3	2238
12:49:13	46.35	46.40	46.35	+0.35	2	2235
12:49:12	46.35	46.40	46.35	+0.35	1	2233
12:48:51	46.30	46.35	46.35	+0.35	1	2232
12:48:51	46.30	46.35	46.30	+0.30	2	2231
12:48:31	46.30	46.35	46.30	+0.30	1	2229
12:48:16	46.30	46.35	46.30	+0.30	6	2228
12:48:10	46.30	46.35	46.30	+0.30	2	2222
12:47:50	46.30	46.35	46.30	+0.30	1	2220
12:47:50	46.30	46.35	46.30	+0.30	2	2219
12:47:44	46.30	46.35	46.30	+0.30	1	2217
12:45:35	46.35	46.40	46.35	+0.35	3	2216
12:43:53	46.35	46.40	46.35	+0.35	3	2213
12:42:05	46.40	46.50	46.35	+0.35	1	2210
12:42:05	46.40	46.50	46.40	+0.40	3	2209
12:41:57	46.40	46.50	46.40	+0.40	5	2206
12:40:49	46.40	46.50	46.40	+0.40	5	2201
12:40:38	46.40	46.50	46.40	+0.40	2	2196
12:40:24	46.40	46.45	46.45	+0.45	1	2194
12:39:19	46.45	46.50	46.45	+0.45	1	2193
12:37:34	46.45	46.50	46.45	+0.45	1	2192
12:34:43	46.40	46.45	46.45	+0.45	1	2191
12:34:43	46.45	46.50	46.45	+0.45	1	2190
12:34:36	46.45	46.50	46.45	+0.45	1	2189
12:33:49	46.45	46.50	46.45	+0.45	2	2188
12:32:15	46.40	46.45	46.45	+0.45	1	2186
12:31:53	46.45	46.50	46.45	+0.45	3	2185
12:31:37	46.40	46.45	46.45	+0.45	2	2182
12:31:22	46.40	46.45	46.40	+0.40	1	2180
12:30:54	46.35	46.40	46.40	+0.40	1	2179
12:30:00	46.35	46.40	46.40	+0.40	2	2178
12:29:01	46.35	46.40	46.40	+0.40	2	2176
12:28:08	46.30	46.40	46.40	+0.40	2	2174
12:28:08	46.30	46.35	46.35	+0.35	20	2172
12:28:01	46.30	46.35	46.30	+0.30	1	2152
12:27:59	46.30	46.35	46.35	+0.35	2	2151
12:27:46	46.30	46.35	46.35	+0.35	1	2149
12:27:42	46.30	46.35	46.35	+0.35	1	2148
12:27:27	46.35	46.40	46.35	+0.35	1	2147
12:27:27	46.35	46.40	46.35	+0.35	5	2146
12:27:13	46.35	46.40	46.35	+0.35	1	2141
12:26:58	46.35	46.40	46.35	+0.35	1	2140
12:26:45	46.35	46.40	46.35	+0.35	1	2139
12:26:30	46.35	46.40	46.35	+0.35	5	2138
12:26:17	46.35	46.40	46.35	+0.35	1	2133
12:26:12	46.35	46.40	46.35	+0.35	5	2132
12:26:00	46.35	46.40	46.40	+0.40	1	2127
12:25:41	46.35	46.40	46.35	+0.35	1	2126
12:25:39	46.35	46.40	46.40	+0.40	1	2125
12:25:21	46.40	46.45	46.40	+0.40	4	2124
12:25:08	46.40	46.45	46.40	+0.40	4	2120
12:24:44	46.40	46.45	46.40	+0.40	1	2116
12:24:34	46.40	46.45	46.40	+0.40	1	2115
12:24:33	46.40	46.45	46.40	+0.40	1	2114
12:24:24	46.40	46.45	46.40	+0.40	5	2113
12:23:57	46.40	46.45	46.40	+0.40	1	2108
12:23:03	46.40	46.45	46.40	+0.40	5	2107
12:22:58	46.40	46.45	46.45	+0.45	1	2102
12:22:54	46.40	46.45	46.40	+0.40	1	2101
12:22:53	46.40	46.45	46.40	+0.40	1	2100
12:22:52	46.40	46.45	46.40	+0.40	1	2099
12:21:42	46.40	46.45	46.40	+0.40	1	2098
12:21:15	46.40	46.45	46.40	+0.40	2	2097
12:20:05	46.45	46.50	46.45	+0.45	2	2095
12:19:55	46.45	46.50	46.45	+0.45	2	2093
12:19:52	46.45	46.50	46.45	+0.45	1	2091
12:19:36	46.45	46.50	46.45	+0.45	1	2090
12:18:39	46.45	46.50	46.50	+0.50	1	2089
12:18:26	46.45	46.55	46.55	+0.55	3	2088
12:17:54	46.50	46.55	46.55	+0.55	1	2085
12:17:06	46.50	46.55	46.50	+0.50	4	2084
12:16:37	46.50	46.55	46.50	+0.50	1	2080
12:16:27	46.50	46.55	46.50	+0.50	2	2079
12:16:19	46.50	46.55	46.50	+0.50	1	2077
12:15:51	46.50	46.55	46.50	+0.50	1	2076
12:15:48	46.50	46.55	46.55	+0.55	1	2075
12:14:41	46.50	46.55	46.50	+0.50	1	2074
12:14:17	46.50	46.55	46.50	+0.50	1	2073
12:13:24	46.50	46.55	46.50	+0.50	1	2072
12:12:30	46.50	46.60	46.50	+0.50	2	2071
12:12:09	46.50	46.60	46.50	+0.50	1	2069
12:11:16	46.50	46.60	46.60	+0.60	1	2068
12:11:07	46.50	46.60	46.60	+0.60	2	2067
12:07:20	46.50	46.60	46.60	+0.60	5	2065
12:07:14	46.50	46.55	46.55	+0.55	1	2060
12:07:14	46.50	46.55	46.55	+0.55	2	2059
12:06:32	46.50	46.55	46.55	+0.55	1	2057
12:06:06	46.50	46.55	46.55	+0.55	1	2056
12:05:01	46.55	46.60	46.55	+0.55	1	2055
12:04:48	46.55	46.60	46.55	+0.55	1	2054
12:04:28	46.55	46.60	46.55	+0.55	1	2053
12:04:07	46.55	46.60	46.60	+0.60	1	2052
12:02:31	46.55	46.60	46.60	+0.60	1	2051
12:02:30	46.55	46.60	46.55	+0.55	3	2050
11:59:20	46.55	46.60	46.60	+0.60	1	2047
11:58:16	46.55	46.60	46.60	+0.60	1	2046
11:57:21	46.55	46.60	46.60	+0.60	1	2045
11:56:46	46.55	46.65	46.55	+0.55	4	2044
11:56:32	46.55	46.70	46.55	+0.55	1	2040
11:56:22	46.55	46.60	46.60	+0.60	1	2039
11:55:30	46.60	46.70	46.60	+0.60	5	2038
11:55:29	46.60	46.65	46.65	+0.65	2	2033
11:55:26	46.60	46.65	46.60	+0.60	3	2031
11:55:10	46.65	46.70	46.65	+0.65	2	2028
11:50:42	46.65	46.70	46.75	+0.75	1	2026
11:50:42	46.65	46.70	46.70	+0.70	1	2025
11:50:38	46.70	46.75	46.70	+0.70	1	2024
11:50:33	46.70	46.75	46.70	+0.70	1	2023
11:49:54	46.65	46.70	46.70	+0.70	1	2022
11:49:38	46.65	46.75	46.65	+0.65	1	2021
11:49:09	46.70	46.75	46.65	+0.65	4	2020
11:49:09	46.70	46.75	46.70	+0.70	6	2016
11:48:12	46.70	46.75	46.70	+0.70	1	2010
11:48:04	46.70	46.75	46.70	+0.70	1	2009
11:47:52	46.70	46.75	46.70	+0.70	2	2008
11:46:58	46.70	46.75	46.70	+0.70	1	2006
11:45:33	46.70	46.75	46.70	+0.70	1	2005
11:43:47	46.70	46.75	46.70	+0.70	1	2004
11:43:26	46.70	46.75	46.70	+0.70	2	2003
11:43:17	46.70	46.75	46.70	+0.70	1	2001
11:42:56	46.70	46.75	46.70	+0.70	1	2000
11:42:54	46.70	46.75	46.70	+0.70	3	1999
11:42:48	46.70	46.75	46.70	+0.70	1	1996
11:42:13	46.75	46.80	46.75	+0.75	2	1995
11:41:47	46.75	46.80	46.75	+0.75	5	1993
11:41:27	46.75	46.80	46.75	+0.75	1	1988
11:41:20	46.75	46.80	46.75	+0.75	2	1987
11:40:27	46.75	46.80	46.75	+0.75	2	1985
11:39:52	46.75	46.80	46.75	+0.75	1	1983
11:39:52	46.75	46.80	46.75	+0.75	1	1982
11:39:44	46.75	46.80	46.80	+0.80	1	1981
11:39:38	46.75	46.80	46.80	+0.80	2	1980
11:39:27	46.75	46.80	46.75	+0.75	2	1978
11:39:20	46.75	46.80	46.80	+0.80	1	1976
11:38:51	46.75	46.80	46.80	+0.80	2	1975
11:38:49	46.75	46.80	46.75	+0.75	1	1973
11:38:32	46.75	46.80	46.80	+0.80	1	1972
11:37:39	46.75	46.80	46.80	+0.80	10	1971
11:37:25	46.75	46.80	46.75	+0.75	1	1961
11:37:13	46.75	46.80	46.75	+0.75	1	1960
11:34:55	46.75	46.80	46.75	+0.75	1	1959
11:34:43	46.75	46.80	46.75	+0.75	2	1958
11:32:51	46.75	46.80	46.75	+0.75	1	1956
11:31:53	46.75	46.80	46.75	+0.75	1	1955
11:29:46	46.75	46.80	46.75	+0.75	1	1954
11:28:52	46.75	46.80	46.75	+0.75	2	1953
11:27:34	46.75	46.80	46.75	+0.75	1	1951
11:26:23	46.70	46.75	46.75	+0.75	2	1950
11:25:53	46.70	46.75	46.75	+0.75	2	1948
11:25:16	46.65	46.75	46.75	+0.75	1	1946
11:24:46	46.75	46.80	46.75	+0.75	1	1945
11:24:21	46.75	46.80	46.75	+0.75	1	1944
11:24:13	46.75	46.80	46.75	+0.75	1	1943
11:24:03	46.65	46.75	46.75	+0.75	1	1942
11:23:52	46.65	46.80	46.80	+0.80	2	1941
11:23:05	46.65	46.80	46.80	+0.80	1	1939
11:23:05	46.65	46.80	46.80	+0.80	1	1938
11:22:14	46.65	46.80	46.80	+0.80	1	1937
11:21:54	46.60	46.65	46.80	+0.80	1	1936
11:21:54	46.60	46.65	46.75	+0.75	7	1935
11:21:54	46.60	46.65	46.70	+0.70	8	1928
11:21:54	46.60	46.65	46.65	+0.65	4	1920
11:20:20	46.55	46.65	46.65	+0.65	1	1916
11:19:56	46.55	46.60	46.60	+0.60	1	1915
11:19:45	46.55	46.60	46.55	+0.55	1	1914
11:19:25	46.60	46.65	46.60	+0.60	1	1913
11:18:40	46.55	46.60	46.60	+0.60	1	1912
11:17:56	46.55	46.60	46.55	+0.55	1	1911
11:17:42	46.60	46.65	46.60	+0.60	1	1910
11:17:24	46.60	46.65	46.60	+0.60	1	1909
11:17:18	46.60	46.65	46.60	+0.60	1	1908
11:15:59	46.60	46.70	46.60	+0.60	1	1907
11:14:53	46.60	46.70	46.70	+0.70	2	1906
11:14:00	46.60	46.70	46.70	+0.70	2	1904
11:13:27	46.65	46.70	46.70	+0.70	1	1902
11:13:05	46.65	46.70	46.70	+0.70	5	1901
11:11:23	46.65	46.70	46.65	+0.65	1	1896
11:10:53	46.65	46.70	46.70	+0.70	1	1895
11:10:21	46.55	46.70	46.70	+0.70	1	1894
11:10:19	46.55	46.70	46.70	+0.70	5	1893
11:09:53	46.55	46.70	46.70	+0.70	3	1888
11:09:39	46.55	46.65	46.65	+0.65	1	1885
11:09:26	46.55	46.65	46.65	+0.65	1	1884
11:09:23	46.55	46.60	46.60	+0.60	1	1883
11:09:20	46.50	46.65	46.65	+0.65	12	1882
11:09:19	46.50	46.65	46.50	+0.50	1	1870
11:09:19	46.45	46.60	46.60	+0.60	8	1869
11:08:53	46.45	46.55	46.55	+0.55	5	1861
11:08:53	46.45	46.50	46.50	+0.50	10	1856
11:06:58	46.45	46.50	46.45	+0.45	1	1846
11:05:56	46.40	46.45	46.45	+0.45	1	1845
11:05:36	46.40	46.45	46.45	+0.45	1	1844
11:05:03	46.40	46.45	46.45	+0.45	1	1843
11:04:15	46.45	46.50	46.40	+0.40	3	1842
11:04:15	46.45	46.50	46.45	+0.45	2	1839
11:03:44	46.45	46.50	46.45	+0.45	1	1837
11:03:26	46.45	46.50	46.45	+0.45	1	1836
11:02:18	46.45	46.50	46.45	+0.45	1	1835
11:00:20	46.45	46.50	46.45	+0.45	4	1834
10:57:31	46.45	46.50	46.45	+0.45	1	1830
10:57:30	46.45	46.50	46.45	+0.45	1	1829
10:55:46	46.40	46.50	46.40	+0.40	2	1828
10:55:32	46.40	46.50	46.50	+0.50	1	1826
10:54:42	46.40	46.50	46.40	+0.40	1	1825
10:52:45	46.40	46.50	46.40	+0.40	1	1824
10:52:28	46.40	46.55	46.40	+0.40	1	1823
10:52:26	46.40	46.55	46.40	+0.40	2	1822
10:51:45	46.40	46.55	46.40	+0.40	3	1820
10:50:46	46.40	46.50	46.40	+0.40	1	1817
10:50:29	46.35	46.40	46.40	+0.40	15	1816
10:48:09	46.35	46.40	46.35	+0.35	2	1801
10:48:07	46.35	46.40	46.35	+0.35	1	1799
10:47:46	46.35	46.40	46.35	+0.35	1	1798
10:47:40	46.35	46.40	46.35	+0.35	2	1797
10:47:01	46.35	46.40	46.35	+0.35	1	1795
10:46:06	46.30	46.40	46.30	+0.30	2	1794
10:45:48	46.35	46.40	46.35	+0.35	15	1792
10:45:47	46.40	46.50	46.40	+0.40	2	1777
10:40:09	46.40	46.50	46.40	+0.40	3	1775
10:36:59	46.35	46.50	46.50	+0.50	1	1772
10:36:12	46.35	46.50	46.50	+0.50	1	1771
10:33:47	46.40	46.45	46.40	+0.40	9	1770
10:33:47	46.40	46.45	46.40	+0.40	2	1761
10:33:43	46.45	46.60	46.45	+0.45	1	1759
10:30:35	46.40	46.45	46.45	+0.45	4	1758
10:29:33	46.45	46.50	46.45	+0.45	2	1754
10:29:33	46.45	46.50	46.45	+0.45	1	1752
10:28:10	46.50	46.55	46.50	+0.50	1	1751
10:27:25	46.45	46.50	46.50	+0.50	1	1750
10:27:03	46.50	46.55	46.50	+0.50	9	1749
10:27:03	46.60	46.65	46.60	+0.60	2	1740
10:27:01	46.55	46.65	46.55	+0.55	2	1738
10:26:54	46.55	46.65	46.65	+0.65	1	1736
10:26:37	46.60	46.70	46.60	+0.60	1	1735
10:26:19	46.55	46.70	46.70	+0.70	1	1734
10:26:06	46.60	46.70	46.60	+0.60	2	1733
10:25:43	46.60	46.65	46.65	+0.65	1	1731
10:25:43	46.60	46.65	46.65	+0.65	3	1730
10:25:03	46.60	46.65	46.60	+0.60	1	1727
10:25:03	46.60	46.65	46.60	+0.60	1	1726
10:23:52	46.50	46.60	46.60	+0.60	1	1725
10:23:52	46.50	46.60	46.60	+0.60	1	1724
10:23:51	46.50	46.60	46.60	+0.60	1	1723
10:21:21	46.45	46.50	46.50	+0.50	3	1722
10:20:39	46.40	46.50	46.40	+0.40	2	1719
10:20:39	46.35	46.45	46.45	+0.45	1	1717
10:20:39	46.35	46.45	46.45	+0.45	4	1716
10:20:39	46.35	46.40	46.40	+0.40	8	1712
10:20:39	46.35	46.40	46.40	+0.40	1	1704
10:20:38	46.35	46.40	46.40	+0.40	1	1703
10:19:50	46.35	46.40	46.40	+0.40	1	1702
10:19:33	46.35	46.40	46.40	+0.40	1	1701
10:18:35	46.35	46.40	46.35	+0.35	1	1700
10:18:26	46.35	46.40	46.35	+0.35	2	1699
10:18:21	46.35	46.40	46.35	+0.35	3	1697
10:18:00	46.35	46.40	46.35	+0.35	1	1694
10:17:35	46.35	46.40	46.35	+0.35	3	1693
10:17:16	46.35	46.40	46.35	+0.35	1	1690
10:17:05	46.35	46.40	46.35	+0.35	1	1689
10:17:04	46.35	46.40	46.35	+0.35	1	1688
10:17:04	46.35	46.40	46.40	+0.40	3	1687
10:16:58	46.35	46.40	46.35	+0.35	1	1684
10:16:55	46.35	46.40	46.35	+0.35	1	1683
10:16:45	46.35	46.40	46.35	+0.35	1	1682
10:16:29	46.35	46.40	46.35	+0.35	1	1681
10:16:29	46.35	46.40	46.35	+0.35	1	1680
10:15:50	46.40	46.45	46.40	+0.40	2	1679
10:15:36	46.40	46.50	46.40	+0.40	5	1677
10:14:59	46.45	46.50	46.45	+0.45	1	1672
10:14:57	46.40	46.45	46.40	+0.40	1	1671
10:14:57	46.40	46.45	46.40	+0.40	6	1670
10:14:57	46.40	46.45	46.40	+0.40	1	1664
10:14:57	46.40	46.45	46.40	+0.40	1	1663
10:14:57	46.40	46.45	46.40	+0.40	1	1662
10:14:57	46.40	46.45	46.40	+0.40	1	1661
10:14:57	46.40	46.45	46.40	+0.40	1	1660
10:14:57	46.45	46.50	46.45	+0.45	15	1659
10:14:14	46.45	46.50	46.45	+0.45	4	1644
10:13:28	46.45	46.50	46.50	+0.50	1	1640
10:13:04	46.45	46.50	46.50	+0.50	1	1639
10:12:10	46.45	46.50	46.50	+0.50	1	1638
10:11:45	46.50	46.55	46.50	+0.50	5	1637
10:11:41	46.50	46.55	46.50	+0.50	1	1632
10:08:56	46.50	46.65	46.50	+0.50	2	1631
10:08:35	46.50	46.65	46.50	+0.50	1	1629
10:08:13	46.50	46.65	46.50	+0.50	1	1628
10:08:06	46.45	46.50	46.50	+0.50	2	1627
10:08:06	46.45	46.50	46.50	+0.50	1	1625
10:07:53	46.45	46.50	46.50	+0.50	2	1624
10:07:31	46.50	46.55	46.50	+0.50	3	1622
10:07:31	46.50	46.55	46.50	+0.50	5	1619
10:07:27	46.50	46.55	46.50	+0.50	3	1614
10:07:11	46.55	46.60	46.55	+0.55	1	1611
10:06:54	46.55	46.60	46.55	+0.55	1	1610
10:06:54	46.55	46.60	46.55	+0.55	1	1609
10:06:54	46.55	46.60	46.55	+0.55	1	1608
10:06:52	46.60	46.65	46.60	+0.60	18	1607
10:06:52	46.60	46.70	46.60	+0.60	9	1589
10:06:47	46.65	46.70	46.65	+0.65	4	1580
10:06:17	46.60	46.65	46.65	+0.65	2	1576
10:05:05	46.65	46.75	46.65	+0.65	2	1574
10:04:43	46.65	46.75	46.65	+0.65	2	1572
10:03:24	46.65	46.70	46.70	+0.70	1	1570
10:03:15	46.65	46.70	46.70	+0.70	2	1569
10:02:54	46.60	46.65	46.65	+0.65	1	1567
10:02:43	46.60	46.65	46.60	+0.60	1	1566
10:01:36	46.65	46.70	46.65	+0.65	3	1565
10:01:25	46.60	46.65	46.65	+0.65	2	1562
10:00:48	46.60	46.65	46.65	+0.65	1	1560
10:00:48	46.60	46.65	46.60	+0.60	1	1559
10:00:48	46.65	46.70	46.65	+0.65	2	1558
10:00:38	46.65	46.70	46.65	+0.65	2	1556
09:59:19	46.60	46.65	46.65	+0.65	1	1554
09:59:13	46.65	46.70	46.65	+0.65	1	1553
09:58:48	46.60	46.75	46.75	+0.75	1	1552
09:58:47	46.65	46.75	46.65	+0.65	1	1551
09:58:47	46.65	46.75	46.65	+0.65	16	1550
09:58:23	46.65	46.75	46.65	+0.65	1	1534
09:57:05	46.70	46.75	46.70	+0.70	6	1533
09:56:31	46.70	46.75	46.70	+0.70	1	1527
09:55:44	46.70	46.75	46.70	+0.70	2	1526
09:54:23	46.65	46.75	46.75	+0.75	1	1524
09:53:57	46.65	46.80	46.80	+0.80	2	1523
09:53:50	46.70	46.80	46.70	+0.70	1	1521
09:53:40	46.65	46.75	46.75	+0.75	2	1520
09:53:23	46.65	46.70	46.70	+0.70	1	1518
09:52:27	46.70	46.80	46.70	+0.70	1	1517
09:51:34	46.70	46.80	46.70	+0.70	1	1516
09:51:30	46.70	46.80	46.80	+0.80	3	1515
09:50:52	46.65	46.80	46.65	+0.65	1	1512
09:50:50	46.70	46.80	46.70	+0.70	1	1511
09:50:50	46.70	46.85	46.70	+0.70	4	1510
09:50:28	46.70	46.80	46.80	+0.80	1	1506
09:50:14	46.75	46.80	46.75	+0.75	3	1505
09:50:14	46.80	46.85	46.80	+0.80	1	1502
09:49:09	46.75	46.90	46.75	+0.75	1	1501
09:49:09	46.70	46.85	46.90	+0.90	4	1500
09:49:09	46.70	46.85	46.85	+0.85	5	1496
09:49:08	46.75	46.85	46.70	+0.70	1	1491
09:49:08	46.75	46.85	46.75	+0.75	1	1490
09:48:50	46.70	46.85	46.70	+0.70	1	1489
09:48:48	46.70	46.80	46.80	+0.80	3	1488
09:48:39	46.75	46.80	46.75	+0.75	1	1485
09:47:51	46.70	46.75	46.75	+0.75	1	1484
09:47:40	46.70	46.75	46.70	+0.70	1	1483
09:47:26	46.70	46.75	46.70	+0.70	1	1482
09:47:26	46.70	46.75	46.75	+0.75	1	1481
09:46:37	46.70	46.75	46.70	+0.70	1	1480
09:46:11	46.70	46.80	46.70	+0.70	1	1479
09:46:08	46.70	46.80	46.70	+0.70	2	1478
09:45:22	46.70	46.80	46.70	+0.70	1	1476
09:45:20	46.80	46.85	46.80	+0.80	3	1475
09:45:17	46.80	46.85	46.80	+0.80	4	1472
09:45:13	46.80	46.85	46.80	+0.80	1	1468
09:44:11	46.70	46.80	46.80	+0.80	1	1467
09:44:11	46.70	46.75	46.75	+0.75	1	1466
09:43:55	46.70	46.85	46.70	+0.70	1	1465
09:43:52	46.75	46.85	46.75	+0.75	1	1464
09:43:49	46.75	46.80	46.80	+0.80	1	1463
09:43:41	46.75	46.80	46.80	+0.80	1	1462
09:43:32	46.75	46.80	46.80	+0.80	1	1461
09:43:20	46.80	46.85	46.80	+0.80	1	1460
09:43:09	46.80	46.85	46.85	+0.85	2	1459
09:43:07	46.85	46.90	46.85	+0.85	1	1457
09:43:04	46.85	46.90	46.85	+0.85	1	1456
09:42:37	46.90	46.95	46.90	+0.90	1	1455
09:42:37	46.90	46.95	46.90	+0.90	1	1454
09:42:37	46.90	46.95	46.90	+0.90	2	1453
09:42:37	46.95	47.00	46.95	+0.95	2	1451
09:42:37	46.95	47.00	46.95	+0.95	2	1449
09:42:33	47.00	47.05	47.00	+1.00	9	1447
09:42:32	47.00	47.05	47.00	+1.00	2	1438
09:42:17	47.00	47.05	47.00	+1.00	1	1436
09:42:15	47.00	47.05	47.05	+1.05	2	1435
09:42:15	47.00	47.05	47.00	+1.00	1	1433
09:41:58	47.00	47.05	47.00	+1.00	2	1432
09:41:56	47.00	47.05	47.00	+1.00	1	1430
09:41:52	47.00	47.05	47.05	+1.05	1	1429
09:41:51	47.00	47.05	47.00	+1.00	1	1428
09:41:48	47.00	47.05	47.00	+1.00	2	1427
09:41:47	47.00	47.05	47.00	+1.00	1	1425
09:41:36	47.00	47.05	47.00	+1.00	1	1424
09:41:20	47.00	47.10	47.00	+1.00	1	1423
09:41:20	47.00	47.05	47.05	+1.05	5	1422
09:41:20	47.00	47.05	47.00	+1.00	8	1417
09:41:19	47.00	47.05	47.00	+1.00	1	1409
09:41:18	47.00	47.05	47.05	+1.05	2	1408
09:41:17	47.00	47.05	47.05	+1.05	1	1406
09:41:16	47.00	47.05	47.05	+1.05	1	1405
09:41:15	47.00	47.05	47.05	+1.05	2	1404
09:41:14	47.00	47.05	47.05	+1.05	1	1402
09:41:07	47.00	47.05	47.05	+1.05	1	1401
09:41:02	47.00	47.05	47.05	+1.05	2	1400
09:40:59	47.00	47.05	47.05	+1.05	1	1398
09:40:59	47.00	47.05	47.05	+1.05	1	1397
09:40:58	47.00	47.05	47.05	+1.05	1	1396
09:40:57	47.00	47.05	47.05	+1.05	2	1395
09:40:57	47.00	47.05	47.05	+1.05	1	1393
09:40:56	47.00	47.05	47.00	+1.00	1	1392
09:40:54	47.00	47.05	47.00	+1.00	1	1391
09:40:52	47.00	47.05	47.05	+1.05	2	1390
09:40:51	47.00	47.05	47.05	+1.05	1	1388
09:40:46	47.00	47.05	47.05	+1.05	2	1387
09:40:46	47.00	47.05	47.00	+1.00	1	1385
09:40:43	47.00	47.05	47.05	+1.05	1	1384
09:40:43	47.00	47.05	47.05	+1.05	1	1383
09:40:43	47.00	47.05	47.05	+1.05	1	1382
09:40:43	47.00	47.05	47.00	+1.00	1	1381
09:40:43	47.00	47.05	47.05	+1.05	5	1380
09:40:37	46.95	47.00	47.00	+1.00	1	1375
09:40:37	46.95	47.05	47.05	+1.05	8	1374
09:40:37	47.00	47.05	47.00	+1.00	1	1366
09:40:37	47.00	47.05	47.00	+1.00	1	1365
09:40:37	47.00	47.05	47.05	+1.05	7	1364
09:40:37	47.00	47.05	47.00	+1.00	1	1357
09:40:37	47.00	47.05	47.05	+1.05	5	1356
09:40:37	47.00	47.05	47.05	+1.05	10	1351
09:40:26	47.05	47.10	47.05	+1.05	1	1341
09:40:24	47.05	47.10	47.05	+1.05	2	1340
09:40:23	47.05	47.10	47.10	+1.10	1	1338
09:40:14	47.05	47.10	47.10	+1.10	1	1337
09:40:11	47.05	47.15	47.15	+1.15	1	1336
09:40:11	46.95	47.15	47.15	+1.15	2	1335
09:40:10	47.10	47.15	47.10	+1.10	2	1333
09:40:08	47.10	47.15	47.20	+1.20	4	1331
09:40:08	47.10	47.15	47.15	+1.15	1	1327
09:40:07	47.10	47.15	47.20	+1.20	2	1326
09:40:07	47.10	47.15	47.15	+1.15	3	1324
09:40:07	47.15	47.20	47.15	+1.15	1	1321
09:40:07	47.15	47.20	47.15	+1.15	1	1320
09:40:06	47.20	47.25	47.20	+1.20	5	1319
09:40:06	47.20	47.25	47.25	+1.25	1	1314
09:40:05	47.20	47.30	47.20	+1.20	2	1313
09:40:05	47.25	47.30	47.25	+1.25	3	1311
09:40:05	47.25	47.30	47.25	+1.25	1	1308
09:40:04	47.20	47.30	47.30	+1.30	1	1307
09:40:03	47.20	47.30	47.30	+1.30	1	1306
09:40:01	47.25	47.30	47.25	+1.25	1	1305
09:39:59	47.20	47.30	47.30	+1.30	1	1304
09:39:58	47.20	47.30	47.30	+1.30	1	1303
09:39:56	47.25	47.30	47.25	+1.25	1	1302
09:39:55	47.20	47.25	47.30	+1.30	1	1301
09:39:55	47.20	47.25	47.25	+1.25	2	1300
09:39:55	47.20	47.25	47.25	+1.25	1	1298
09:39:53	47.25	47.35	47.25	+1.25	4	1297
09:39:53	47.30	47.35	47.30	+1.30	1	1293
09:39:52	47.30	47.35	47.30	+1.30	2	1292
09:39:51	47.25	47.30	47.30	+1.30	2	1290
09:39:51	47.25	47.30	47.30	+1.30	1	1288
09:39:51	47.25	47.30	47.30	+1.30	2	1287
09:39:51	47.25	47.30	47.30	+1.30	4	1285
09:39:51	47.25	47.30	47.30	+1.30	1	1281
09:39:50	47.20	47.25	47.25	+1.25	10	1280
09:39:50	47.20	47.25	47.25	+1.25	5	1270
09:39:50	47.20	47.25	47.20	+1.20	1	1265
09:39:50	47.15	47.20	47.20	+1.20	11	1264
09:39:50	47.15	47.20	47.20	+1.20	4	1253
09:39:50	47.15	47.20	47.20	+1.20	1	1249
09:39:49	47.10	47.15	47.15	+1.15	5	1248
09:39:47	47.10	47.15	47.10	+1.10	1	1243
09:39:46	47.00	47.10	47.10	+1.10	1	1242
09:39:45	47.00	47.10	47.00	+1.00	1	1241
09:39:42	47.00	47.10	47.10	+1.10	1	1240
09:39:42	47.00	47.10	47.10	+1.10	3	1239
09:39:42	47.00	47.10	47.10	+1.10	1	1236
09:39:40	47.05	47.10	47.10	+1.10	1	1235
09:39:40	47.00	47.05	47.05	+1.05	1	1234
09:39:40	46.90	46.95	47.00	+1.00	14	1233
09:39:40	46.90	46.95	46.95	+0.95	6	1219
09:39:37	46.90	46.95	46.95	+0.95	1	1213
09:39:37	46.80	46.95	46.95	+0.95	1	1212
09:39:37	46.80	46.85	46.95	+0.95	2	1211
09:39:37	46.80	46.85	46.90	+0.90	5	1209
09:39:37	46.80	46.85	46.85	+0.85	3	1204
09:39:37	46.80	46.85	46.85	+0.85	2	1201
09:39:32	46.80	46.85	46.85	+0.85	1	1199
09:39:32	46.80	46.85	46.85	+0.85	1	1198
09:39:31	46.80	46.85	46.85	+0.85	1	1197
09:39:30	46.80	46.85	46.85	+0.85	1	1196
09:39:25	46.70	46.85	46.85	+0.85	1	1195
09:39:18	46.75	46.80	46.80	+0.80	2	1194
09:39:18	46.75	46.80	46.80	+0.80	3	1192
09:39:15	46.75	46.80	46.80	+0.80	1	1189
09:39:15	46.75	46.80	46.80	+0.80	2	1188
09:39:15	46.75	46.80	46.80	+0.80	2	1186
09:39:12	46.55	46.65	46.75	+0.75	11	1184
09:39:12	46.55	46.65	46.70	+0.70	6	1173
09:39:12	46.55	46.65	46.65	+0.65	3	1167
09:39:11	46.55	46.65	46.65	+0.65	1	1164
09:39:06	46.55	46.65	46.65	+0.65	2	1163
09:38:33	46.65	46.70	46.65	+0.65	1	1161
09:38:28	46.60	46.65	46.65	+0.65	1	1160
09:38:10	46.60	46.65	46.65	+0.65	3	1159
09:38:01	46.60	46.65	46.60	+0.60	1	1156
09:37:40	46.45	46.65	46.65	+0.65	1	1155
09:37:40	46.45	46.65	46.65	+0.65	1	1154
09:37:40	46.40	46.45	46.65	+0.65	8	1153
09:37:40	46.40	46.45	46.60	+0.60	10	1145
09:37:40	46.40	46.45	46.55	+0.55	2	1135
09:37:40	46.40	46.45	46.50	+0.50	3	1133
09:37:40	46.40	46.45	46.45	+0.45	2	1130
09:36:04	46.40	46.45	46.45	+0.45	1	1128
09:35:53	46.40	46.45	46.45	+0.45	1	1127
09:34:39	46.40	46.45	46.45	+0.45	1	1126
09:33:57	46.40	46.45	46.45	+0.45	1	1125
09:33:56	46.40	46.45	46.45	+0.45	1	1124
09:33:55	46.40	46.45	46.40	+0.40	1	1123
09:33:43	46.40	46.45	46.40	+0.40	5	1122
09:33:27	46.45	46.50	46.40	+0.40	2	1117
09:33:27	46.45	46.50	46.45	+0.45	3	1115
09:33:21	46.40	46.45	46.45	+0.45	3	1112
09:33:00	46.40	46.45	46.45	+0.45	1	1109
09:32:43	46.45	46.50	46.45	+0.45	5	1108
09:32:34	46.45	46.50	46.45	+0.45	1	1103
09:32:34	46.45	46.50	46.45	+0.45	1	1102
09:32:01	46.45	46.55	46.55	+0.55	1	1101
09:31:42	46.45	46.55	46.55	+0.55	2	1100
09:31:15	46.55	46.60	46.55	+0.55	1	1098
09:31:03	46.55	46.60	46.55	+0.55	1	1097
09:30:44	46.55	46.60	46.55	+0.55	2	1096
09:30:44	46.55	46.60	46.55	+0.55	1	1094
09:30:12	46.45	46.55	46.55	+0.55	4	1093
09:30:04	46.50	46.60	46.50	+0.50	1	1089
09:30:04	46.50	46.60	46.50	+0.50	2	1088
09:29:45	46.50	46.60	46.50	+0.50	1	1086
09:29:42	46.50	46.55	46.55	+0.55	1	1085
09:29:37	46.50	46.55	46.50	+0.50	1	1084
09:29:29	46.50	46.55	46.50	+0.50	1	1083
09:29:27	46.50	46.60	46.50	+0.50	1	1082
09:29:18	46.50	46.60	46.50	+0.50	1	1081
09:28:30	46.50	46.60	46.50	+0.50	1	1080
09:28:14	46.50	46.65	46.50	+0.50	1	1079
09:28:14	46.50	46.65	46.65	+0.65	1	1078
09:28:00	46.50	46.65	46.65	+0.65	1	1077
09:27:39	46.45	46.50	46.50	+0.50	5	1076
09:27:38	46.45	46.50	46.50	+0.50	2	1071
09:27:21	46.45	46.50	46.50	+0.50	3	1069
09:27:21	46.45	46.50	46.50	+0.50	1	1066
09:27:10	46.45	46.50	46.50	+0.50	1	1065
09:26:43	46.45	46.50	46.45	+0.45	1	1064
09:26:27	46.45	46.50	46.45	+0.45	1	1063
09:26:03	46.45	46.50	46.45	+0.45	1	1062
09:26:03	46.40	46.45	46.45	+0.45	1	1061
09:25:33	46.40	46.45	46.45	+0.45	1	1060
09:25:32	46.40	46.45	46.45	+0.45	1	1059
09:25:27	46.40	46.45	46.45	+0.45	1	1058
09:25:20	46.40	46.45	46.45	+0.45	1	1057
09:25:10	46.40	46.45	46.45	+0.45	1	1056
09:24:57	46.40	46.45	46.45	+0.45	1	1055
09:24:52	46.40	46.45	46.45	+0.45	2	1054
09:24:42	46.40	46.45	46.45	+0.45	2	1052
09:24:38	46.40	46.45	46.45	+0.45	1	1050
09:24:22	46.40	46.45	46.45	+0.45	1	1049
09:24:18	46.40	46.45	46.45	+0.45	1	1048
09:23:51	46.40	46.45	46.45	+0.45	1	1047
09:23:47	46.40	46.45	46.45	+0.45	1	1046
09:23:04	46.40	46.45	46.45	+0.45	1	1045
09:22:44	46.40	46.45	46.45	+0.45	1	1044
09:22:42	46.40	46.45	46.45	+0.45	1	1043
09:21:54	46.40	46.50	46.40	+0.40	1	1042
09:21:54	46.40	46.50	46.40	+0.40	3	1041
09:21:37	46.40	46.50	46.50	+0.50	1	1038
09:21:08	46.35	46.50	46.50	+0.50	1	1037
09:21:01	46.50	46.55	46.50	+0.50	4	1036
09:20:59	46.50	46.55	46.50	+0.50	1	1032
09:20:47	46.55	46.60	46.55	+0.55	10	1031
09:20:47	46.55	46.60	46.55	+0.55	1	1021
09:20:46	46.55	46.60	46.55	+0.55	2	1020
09:20:31	46.55	46.65	46.65	+0.65	1	1018
09:20:29	46.55	46.60	46.60	+0.60	1	1017
09:20:22	46.55	46.65	46.65	+0.65	1	1016
09:20:19	46.55	46.60	46.60	+0.60	1	1015
09:20:16	46.55	46.65	46.65	+0.65	4	1014
09:20:16	46.55	46.65	46.65	+0.65	1	1010
09:20:07	46.55	46.65	46.65	+0.65	2	1009
09:20:04	46.55	46.60	46.60	+0.60	1	1007
09:19:56	46.55	46.65	46.55	+0.55	1	1006
09:19:50	46.45	46.55	46.55	+0.55	1	1005
09:19:48	46.45	46.55	46.55	+0.55	2	1004
09:19:45	46.40	46.55	46.55	+0.55	1	1002
09:19:45	46.35	46.55	46.55	+0.55	3	1001
09:19:27	46.50	46.55	46.45	+0.45	1	998
09:19:27	46.50	46.55	46.50	+0.50	1	997
09:19:27	46.50	46.55	46.50	+0.50	3	996
09:19:22	46.50	46.55	46.45	+0.45	1	993
09:19:22	46.50	46.55	46.50	+0.50	1	992
09:19:15	46.40	46.50	46.50	+0.50	2	991
09:19:15	46.40	46.50	46.50	+0.50	1	989
09:19:15	46.40	46.45	46.45	+0.45	11	988
09:19:15	46.35	46.40	46.40	+0.40	4	977
09:19:08	46.30	46.40	46.40	+0.40	1	973
09:19:07	46.30	46.40	46.30	+0.30	2	972
09:19:03	46.35	46.40	46.35	+0.35	2	970
09:18:57	46.35	46.40	46.35	+0.35	1	968
09:18:56	46.30	46.35	46.35	+0.35	1	967
09:18:51	46.35	46.40	46.35	+0.35	1	966
09:18:34	46.30	46.35	46.35	+0.35	1	965
09:18:34	46.30	46.35	46.35	+0.35	1	964
09:18:26	46.25	46.30	46.30	+0.30	2	963
09:18:26	46.25	46.30	46.30	+0.30	10	961
09:17:43	46.25	46.30	46.30	+0.30	2	951
09:17:30	46.25	46.30	46.25	+0.25	1	949
09:17:29	46.25	46.30	46.25	+0.25	1	948
09:17:29	46.25	46.30	46.30	+0.30	1	947
09:17:05	46.25	46.30	46.25	+0.25	1	946
09:16:41	46.25	46.30	46.30	+0.30	1	945
09:16:38	46.25	46.30	46.25	+0.25	2	944
09:16:31	46.25	46.30	46.25	+0.25	5	942
09:16:15	46.25	46.30	46.25	+0.25	1	937
09:16:14	46.25	46.30	46.25	+0.25	2	936
09:16:09	46.25	46.30	46.30	+0.30	1	934
09:16:09	46.25	46.30	46.30	+0.30	1	933
09:16:05	46.25	46.30	46.25	+0.25	1	932
09:16:05	46.25	46.30	46.25	+0.25	1	931
09:16:02	46.25	46.30	46.30	+0.30	1	930
09:16:01	46.25	46.30	46.30	+0.30	1	929
09:16:00	46.25	46.30	46.25	+0.25	1	928
09:15:48	46.25	46.30	46.25	+0.25	1	927
09:15:41	46.25	46.30	46.25	+0.25	1	926
09:15:39	46.25	46.30	46.25	+0.25	1	925
09:15:39	46.25	46.30	46.30	+0.30	1	924
09:15:37	46.30	46.35	46.30	+0.30	25	923
09:15:37	46.35	46.40	46.35	+0.35	26	898
09:15:36	46.40	46.45	46.40	+0.40	21	872
09:15:23	46.40	46.45	46.40	+0.40	2	851
09:15:10	46.45	46.50	46.45	+0.45	3	849
09:14:39	46.45	46.50	46.45	+0.45	1	846
09:14:24	46.40	46.45	46.45	+0.45	1	845
09:14:20	46.40	46.45	46.45	+0.45	3	844
09:14:14	46.40	46.45	46.40	+0.40	1	841
09:14:12	46.40	46.45	46.45	+0.45	2	840
09:14:06	46.40	46.45	46.40	+0.40	1	838
09:13:26	46.40	46.45	46.45	+0.45	1	837
09:12:58	46.45	46.50	46.45	+0.45	1	836
09:12:52	46.45	46.50	46.45	+0.45	1	835
09:12:28	46.40	46.45	46.45	+0.45	2	834
09:12:25	46.40	46.45	46.45	+0.45	1	832
09:12:22	46.40	46.45	46.40	+0.40	1	831
09:12:17	46.40	46.45	46.40	+0.40	1	830
09:12:13	46.40	46.45	46.40	+0.40	1	829
09:12:10	46.40	46.45	46.40	+0.40	1	828
09:12:07	46.35	46.45	46.45	+0.45	2	827
09:12:06	46.40	46.45	46.40	+0.40	1	825
09:12:03	46.40	46.45	46.40	+0.40	1	824
09:12:03	46.40	46.45	46.45	+0.45	1	823
09:11:52	46.40	46.45	46.45	+0.45	1	822
09:11:43	46.35	46.45	46.45	+0.45	1	821
09:11:40	46.35	46.40	46.40	+0.40	1	820
09:11:35	46.35	46.40	46.40	+0.40	1	819
09:11:26	46.35	46.40	46.45	+0.45	2	818
09:11:26	46.35	46.40	46.40	+0.40	3	816
09:11:24	46.35	46.40	46.35	+0.35	1	813
09:11:20	46.35	46.40	46.35	+0.35	1	812
09:11:18	46.35	46.40	46.35	+0.35	5	811
09:11:15	46.40	46.45	46.40	+0.40	1	806
09:11:11	46.40	46.45	46.40	+0.40	1	805
09:11:09	46.40	46.45	46.40	+0.40	1	804
09:11:05	46.35	46.40	46.40	+0.40	2	803
09:11:04	46.40	46.45	46.40	+0.40	1	801
09:11:01	46.40	46.45	46.40	+0.40	1	800
09:10:53	46.35	46.45	46.35	+0.35	3	799
09:10:52	46.40	46.45	46.40	+0.40	7	796
09:10:43	46.40	46.45	46.40	+0.40	1	789
09:10:41	46.40	46.45	46.40	+0.40	1	788
09:10:38	46.40	46.45	46.40	+0.40	1	787
09:10:30	46.35	46.40	46.40	+0.40	1	786
09:10:26	46.35	46.40	46.35	+0.35	1	785
09:10:26	46.40	46.45	46.40	+0.40	1	784
09:10:07	46.40	46.45	46.40	+0.40	1	783
09:10:02	46.40	46.45	46.45	+0.45	1	782
09:09:52	46.40	46.45	46.40	+0.40	1	781
09:09:52	46.30	46.35	46.40	+0.40	1	780
09:09:52	46.30	46.35	46.35	+0.35	2	779
09:09:49	46.30	46.35	46.30	+0.30	1	777
09:09:49	46.30	46.35	46.30	+0.30	1	776
09:09:49	46.35	46.40	46.35	+0.35	11	775
09:09:48	46.35	46.40	46.40	+0.40	1	764
09:09:43	46.40	46.45	46.40	+0.40	8	763
09:09:26	46.40	46.45	46.40	+0.40	2	755
09:09:20	46.40	46.45	46.45	+0.45	2	753
09:09:18	46.40	46.45	46.45	+0.45	1	751
09:09:10	46.35	46.45	46.35	+0.35	2	750
09:09:06	46.40	46.45	46.40	+0.40	1	748
09:09:00	46.30	46.40	46.40	+0.40	1	747
09:08:59	46.35	46.40	46.35	+0.35	1	746
09:08:59	46.35	46.40	46.35	+0.35	1	745
09:08:54	46.40	46.45	46.40	+0.40	3	744
09:08:53	46.40	46.45	46.45	+0.45	1	741
09:08:50	46.45	46.50	46.45	+0.45	3	740
09:08:50	46.50	46.55	46.50	+0.50	8	737
09:08:50	46.50	46.55	46.50	+0.50	5	729
09:08:49	46.55	46.60	46.55	+0.55	2	724
09:08:49	46.60	46.65	46.60	+0.60	1	722
09:08:46	46.60	46.65	46.60	+0.60	1	721
09:08:35	46.60	46.65	46.60	+0.60	1	720
09:08:33	46.55	46.60	46.60	+0.60	2	719
09:08:32	46.55	46.60	46.60	+0.60	1	717
09:08:25	46.55	46.60	46.60	+0.60	1	716
09:08:05	46.50	46.55	46.55	+0.55	1	715
09:08:04	46.50	46.55	46.55	+0.55	1	714
09:07:56	46.55	46.60	46.55	+0.55	1	713
09:07:54	46.50	46.55	46.55	+0.55	2	712
09:07:52	46.50	46.55	46.50	+0.50	2	710
09:07:38	46.50	46.55	46.50	+0.50	1	708
09:07:36	46.55	46.60	46.50	+0.50	3	707
09:07:36	46.55	46.60	46.55	+0.55	7	704
09:07:34	46.55	46.60	46.55	+0.55	1	697
09:07:25	46.55	46.60	46.55	+0.55	1	696
09:07:18	46.60	46.65	46.60	+0.60	2	695
09:07:17	46.60	46.65	46.65	+0.65	1	693
09:07:08	46.60	46.65	46.65	+0.65	1	692
09:07:05	46.60	46.65	46.65	+0.65	1	691
09:06:52	46.60	46.65	46.65	+0.65	1	690
09:06:43	46.55	46.65	46.65	+0.65	1	689
09:06:39	46.55	46.65	46.65	+0.65	2	688
09:06:33	46.55	46.65	46.65	+0.65	1	686
09:06:22	46.50	46.60	46.65	+0.65	1	685
09:06:22	46.50	46.60	46.60	+0.60	3	684
09:06:22	46.55	46.60	46.55	+0.55	1	681
09:06:21	46.50	46.60	46.50	+0.50	1	680
09:06:15	46.50	46.60	46.50	+0.50	1	679
09:06:12	46.60	46.65	46.60	+0.60	1	678
09:06:12	46.50	46.60	46.60	+0.60	1	677
09:06:07	46.50	46.60	46.60	+0.60	1	676
09:06:03	46.50	46.60	46.60	+0.60	1	675
09:06:02	46.55	46.60	46.55	+0.55	1	674
09:06:02	46.55	46.60	46.55	+0.55	1	673
09:06:02	46.65	46.70	46.60	+0.60	8	672
09:06:02	46.65	46.70	46.65	+0.65	12	664
09:05:53	46.65	46.70	46.70	+0.70	1	652
09:05:52	46.65	46.70	46.70	+0.70	1	651
09:05:49	46.65	46.70	46.70	+0.70	1	650
09:05:44	46.65	46.70	46.70	+0.70	1	649
09:05:40	46.65	46.70	46.70	+0.70	1	648
09:05:39	46.65	46.70	46.65	+0.65	1	647
09:05:39	46.65	46.70	46.65	+0.65	4	646
09:05:39	46.65	46.70	46.65	+0.65	1	642
09:05:39	46.65	46.70	46.65	+0.65	1	641
09:05:39	46.65	46.70	46.65	+0.65	1	640
09:05:39	46.65	46.70	46.65	+0.65	3	639
09:05:39	46.65	46.70	46.65	+0.65	1	636
09:05:39	46.65	46.70	46.65	+0.65	5	635
09:05:39	46.65	46.70	46.65	+0.65	1	630
09:05:39	46.65	46.70	46.65	+0.65	1	629
09:05:39	46.65	46.70	46.65	+0.65	5	628
09:05:39	46.65	46.70	46.65	+0.65	9	623
09:05:39	46.65	46.70	46.65	+0.65	9	614
09:05:39	46.65	46.70	46.65	+0.65	1	605
09:05:39	46.65	46.70	46.65	+0.65	1	604
09:05:39	46.65	46.70	46.65	+0.65	1	603
09:05:39	46.70	46.75	46.70	+0.70	9	602
09:05:32	46.70	46.75	46.75	+0.75	1	593
09:05:31	46.70	46.75	46.70	+0.70	1	592
09:05:24	46.70	46.75	46.75	+0.75	1	591
09:05:16	46.75	46.85	46.75	+0.75	7	590
09:05:16	46.85	46.90	46.85	+0.85	1	583
09:05:10	46.80	46.95	46.80	+0.80	1	582
09:05:10	46.80	46.95	46.80	+0.80	3	581
09:05:09	46.85	46.95	46.85	+0.85	4	578
09:05:00	46.85	46.90	46.85	+0.85	1	574
09:05:00	46.85	46.90	46.85	+0.85	2	573
09:05:00	46.90	46.95	46.90	+0.90	1	571
09:05:00	46.95	47.00	46.90	+0.90	6	570
09:05:00	46.95	47.00	46.95	+0.95	1	564
09:04:53	46.90	47.00	47.00	+1.00	1	563
09:04:52	46.90	47.00	47.00	+1.00	1	562
09:04:38	46.90	47.00	47.00	+1.00	1	561
09:04:32	46.90	46.95	46.95	+0.95	2	560
09:04:27	46.85	46.95	46.95	+0.95	1	558
09:04:26	46.85	46.95	46.95	+0.95	1	557
09:04:25	46.90	46.95	46.90	+0.90	1	556
09:04:23	46.85	46.95	46.95	+0.95	2	555
09:04:21	46.90	46.95	46.90	+0.90	1	553
09:04:21	46.90	46.95	46.90	+0.90	1	552
09:04:18	46.90	46.95	46.95	+0.95	1	551
09:04:18	46.85	46.95	46.85	+0.85	1	550
09:04:13	46.95	47.00	46.95	+0.95	8	549
09:04:13	46.85	46.95	46.95	+0.95	2	541
09:04:13	46.85	46.95	46.95	+0.95	1	539
09:04:10	46.95	47.00	46.95	+0.95	1	538
09:04:10	46.95	47.00	46.95	+0.95	1	537
09:04:08	46.95	47.00	46.95	+0.95	12	536
09:04:08	46.95	47.00	46.95	+0.95	1	524
09:04:08	46.95	47.00	47.00	+1.00	2	523
09:04:08	46.95	47.00	47.00	+1.00	5	521
09:04:08	46.85	46.95	46.95	+0.95	4	516
09:04:04	46.85	46.95	46.95	+0.95	2	512
09:04:02	46.85	46.95	46.95	+0.95	1	510
09:03:59	46.85	46.90	46.90	+0.90	1	509
09:03:52	46.80	46.95	46.95	+0.95	1	508
09:03:48	46.75	46.85	46.85	+0.85	1	507
09:03:48	46.75	46.85	46.85	+0.85	1	506
09:03:44	46.75	46.85	46.85	+0.85	1	505
09:03:43	46.80	46.85	46.80	+0.80	2	504
09:03:35	46.80	46.85	46.85	+0.85	1	502
09:03:31	46.75	46.90	46.95	+0.95	1	501
09:03:31	46.75	46.90	46.90	+0.90	4	500
09:03:29	46.85	46.90	46.85	+0.85	2	496
09:03:29	46.80	46.90	46.80	+0.80	4	494
09:03:29	46.90	46.95	46.90	+0.90	1	490
09:03:26	46.85	46.95	46.85	+0.85	7	489
09:03:26	46.90	46.95	46.90	+0.90	4	482
09:03:24	46.90	46.95	46.95	+0.95	1	478
09:03:20	46.85	46.95	46.85	+0.85	2	477
09:03:20	46.85	46.90	46.90	+0.90	1	475
09:03:19	46.85	46.90	46.90	+0.90	2	474
09:03:19	46.85	46.90	46.90	+0.90	1	472
09:03:19	46.85	46.90	46.90	+0.90	1	471
09:03:18	46.85	46.90	46.90	+0.90	3	470
09:03:18	46.85	46.90	46.90	+0.90	1	467
09:03:18	46.85	46.90	46.90	+0.90	1	466
09:03:12	46.85	46.90	46.90	+0.90	1	465
09:03:06	46.75	46.85	46.85	+0.85	3	464
09:03:06	46.75	46.80	46.80	+0.80	1	461
09:03:01	46.80	46.85	46.85	+0.85	1	460
09:03:01	46.75	46.85	46.85	+0.85	1	459
09:03:01	46.75	46.85	46.85	+0.85	1	458
09:03:01	46.75	46.85	46.85	+0.85	3	457
09:03:01	46.80	46.85	46.80	+0.80	1	454
09:02:58	46.75	46.80	46.80	+0.80	1	453
09:02:53	46.75	46.85	46.85	+0.85	1	452
09:02:52	46.70	46.75	46.75	+0.75	1	451
09:02:48	46.75	46.85	46.75	+0.75	2	450
09:02:48	46.75	46.85	46.75	+0.75	1	448
09:02:47	46.80	46.85	46.80	+0.80	2	447
09:02:46	46.75	46.85	46.75	+0.75	1	445
09:02:42	46.75	46.80	46.80	+0.80	1	444
09:02:36	46.75	46.85	46.75	+0.75	2	443
09:02:36	46.75	46.80	46.80	+0.80	1	441
09:02:34	46.80	46.85	46.80	+0.80	1	440
09:02:33	46.75	46.85	46.75	+0.75	1	439
09:02:28	46.70	46.80	46.80	+0.80	1	438
09:02:24	46.70	46.80	46.70	+0.70	1	437
09:02:12	46.60	46.65	46.65	+0.65	1	436
09:02:12	46.55	46.65	46.85	+0.85	1	435
09:02:12	46.55	46.65	46.80	+0.80	2	434
09:02:12	46.55	46.65	46.75	+0.75	1	432
09:02:12	46.55	46.65	46.65	+0.65	1	431
09:02:11	46.60	46.65	46.60	+0.60	1	430
09:02:11	46.55	46.65	46.65	+0.65	1	429
09:02:10	46.55	46.65	46.65	+0.65	1	428
09:02:10	46.55	46.65	46.55	+0.55	1	427
09:02:05	46.55	46.65	46.65	+0.65	1	426
09:02:02	46.65	46.70	46.65	+0.65	1	425
09:02:00	46.60	46.75	46.55	+0.55	1	424
09:02:00	46.60	46.75	46.60	+0.60	3	423
09:02:00	46.65	46.80	46.60	+0.60	1	420
09:02:00	46.65	46.80	46.65	+0.65	1	419
09:01:59	46.60	46.65	46.65	+0.65	1	418
09:01:59	46.60	46.65	46.65	+0.65	4	417
09:01:56	46.65	46.85	46.65	+0.65	1	413
09:01:55	46.60	46.85	46.85	+0.85	2	412
09:01:54	46.60	46.85	46.85	+0.85	3	410
09:01:52	46.75	46.85	46.75	+0.75	1	407
09:01:51	46.80	46.85	46.80	+0.80	1	406
09:01:47	46.65	46.85	46.85	+0.85	1	405
09:01:46	46.65	46.85	46.85	+0.85	1	404
09:01:42	46.50	46.85	46.85	+0.85	1	403
09:01:42	46.75	46.90	46.60	+0.60	5	402
09:01:42	46.75	46.90	46.65	+0.65	1	397
09:01:42	46.75	46.90	46.70	+0.70	2	396
09:01:42	46.75	46.90	46.75	+0.75	7	394
09:01:41	46.75	46.90	46.90	+0.90	5	387
09:01:40	46.75	46.90	46.90	+0.90	1	382
09:01:40	46.75	46.80	46.85	+0.85	4	381
09:01:40	46.75	46.80	46.80	+0.80	1	377
09:01:39	46.80	46.85	46.80	+0.80	10	376
09:01:39	46.85	46.90	46.85	+0.85	6	366
09:01:39	46.90	46.95	46.90	+0.90	1	360
09:01:39	46.90	46.95	46.90	+0.90	17	359
09:01:38	46.90	47.00	47.00	+1.00	1	342
09:01:38	46.90	46.95	47.00	+1.00	1	341
09:01:38	46.90	46.95	46.95	+0.95	1	340
09:01:38	46.90	47.00	47.00	+1.00	1	339
09:01:35	46.90	47.00	47.00	+1.00	1	338
09:01:34	46.90	46.95	47.00	+1.00	4	337
09:01:34	46.90	46.95	46.95	+0.95	2	333
09:01:33	46.90	47.00	47.00	+1.00	1	331
09:01:32	46.95	47.00	46.95	+0.95	1	330
09:01:32	46.95	47.00	46.95	+0.95	2	329
09:01:32	46.95	47.00	46.95	+0.95	3	327
09:01:29	46.90	47.00	47.00	+1.00	2	324
09:01:27	46.90	47.00	47.05	+1.05	7	322
09:01:27	46.90	47.00	47.00	+1.00	2	315
09:01:26	46.95	47.00	46.95	+0.95	1	313
09:01:26	46.95	47.00	46.95	+0.95	2	312
09:01:26	46.95	47.00	46.95	+0.95	1	310
09:01:26	46.90	47.00	46.90	+0.90	1	309
09:01:24	46.95	47.00	46.95	+0.95	1	308
09:01:23	46.95	47.00	46.95	+0.95	1	307
09:01:23	46.95	47.00	46.95	+0.95	1	306
09:01:17	46.95	47.05	46.95	+0.95	1	305
09:01:15	46.90	47.05	47.05	+1.05	1	304
09:01:15	46.85	47.00	47.00	+1.00	1	303
09:01:15	46.85	47.05	47.05	+1.05	1	302
09:01:13	46.85	47.05	47.05	+1.05	1	301
09:01:13	47.05	47.10	47.05	+1.05	1	300
09:01:12	46.95	47.10	46.85	+0.85	4	299
09:01:12	46.95	47.10	46.90	+0.90	1	295
09:01:12	46.95	47.10	46.95	+0.95	1	294
09:01:12	47.10	47.15	47.10	+1.10	1	293
09:01:11	46.90	47.10	47.10	+1.10	1	292
09:01:10	46.85	47.05	47.05	+1.05	2	291
09:01:10	46.85	47.05	47.05	+1.05	1	289
09:01:10	46.85	47.05	47.05	+1.05	1	288
09:01:07	46.85	47.05	47.05	+1.05	1	287
09:01:07	46.90	47.10	46.90	+0.90	2	286
09:01:07	47.05	47.10	47.05	+1.05	1	284
09:01:07	46.90	47.10	47.10	+1.10	1	283
09:01:07	46.90	47.10	47.10	+1.10	1	282
09:01:07	46.90	47.10	47.10	+1.10	1	281
09:01:06	46.95	47.15	46.95	+0.95	1	280
09:01:06	47.00	47.10	47.00	+1.00	1	279
09:01:06	47.00	47.20	47.00	+1.00	5	278
09:01:06	47.05	47.20	47.05	+1.05	1	273
09:01:04	47.05	47.25	47.25	+1.25	2	272
09:01:03	47.15	47.25	47.15	+1.15	1	270
09:01:03	47.10	47.30	47.30	+1.30	1	269
09:01:03	47.05	47.25	47.30	+1.30	4	268
09:01:03	47.05	47.25	47.25	+1.25	1	264
09:01:03	47.05	47.25	47.25	+1.25	1	263
09:01:02	47.00	47.25	47.25	+1.25	4	262
09:01:01	47.00	47.25	47.00	+1.00	4	258
09:01:01	47.25	47.30	47.25	+1.25	1	254
09:01:00	47.00	47.30	47.30	+1.30	3	253
09:00:58	47.25	47.30	47.25	+1.25	2	250
09:00:57	47.05	47.40	47.40	+1.40	1	248
09:00:57	47.25	47.40	47.25	+1.25	1	247
09:00:56	47.25	47.40	47.25	+1.25	1	246
09:00:56	47.00	47.15	47.30	+1.30	1	245
09:00:56	47.00	47.15	47.25	+1.25	1	244
09:00:56	47.00	47.15	47.15	+1.15	2	243
09:00:56	47.15	47.30	47.15	+1.15	3	241
09:00:55	47.15	47.40	47.40	+1.40	2	238
09:00:55	47.15	47.25	47.25	+1.25	1	236
09:00:54	47.25	47.40	47.25	+1.25	1	235
09:00:54	47.15	47.25	47.25	+1.25	1	234
09:00:52	47.25	47.40	47.25	+1.25	1	233
09:00:52	47.15	47.35	47.40	+1.40	1	232
09:00:52	47.15	47.35	47.35	+1.35	1	231
09:00:52	47.25	47.35	47.25	+1.25	1	230
09:00:51	47.25	47.35	47.25	+1.25	1	229
09:00:51	47.30	47.40	47.30	+1.30	14	228
09:00:51	47.15	47.25	47.30	+1.30	5	214
09:00:51	47.15	47.25	47.25	+1.25	2	209
09:00:47	47.00	47.25	47.25	+1.25	2	207
09:00:45	46.95	47.30	46.95	+0.95	1	205
09:00:44	46.95	47.15	47.15	+1.15	1	204
09:00:44	46.95	47.20	47.20	+1.20	1	203
09:00:42	46.80	47.00	47.05	+1.05	1	202
09:00:42	46.80	47.00	47.00	+1.00	4	201
09:00:42	46.80	47.00	47.00	+1.00	3	197
09:00:42	46.80	47.00	47.00	+1.00	6	194
09:00:42	46.80	46.95	46.95	+0.95	23	188
09:00:42	46.80	46.90	46.90	+0.90	7	165
09:00:42	46.75	46.90	46.90	+0.90	2	158
09:00:41	46.75	46.80	46.80	+0.80	1	156
09:00:41	46.75	46.80	46.80	+0.80	1	155
09:00:41	46.75	46.80	46.80	+0.80	1	154
09:00:40	46.75	46.80	46.80	+0.80	2	153
09:00:39	46.75	46.80	46.80	+0.80	1	151
09:00:38	46.75	46.90	46.90	+0.90	3	150
09:00:38	46.75	46.90	46.90	+0.90	1	147
09:00:36	46.85	46.90	46.85	+0.85	1	146
09:00:36	46.70	46.85	46.85	+0.85	1	145
09:00:35	46.75	46.85	46.75	+0.75	1	144
09:00:35	46.75	46.85	46.75	+0.75	1	143
09:00:35	46.75	46.85	46.75	+0.75	1	142
09:00:35	46.80	46.90	46.80	+0.80	1	141
09:00:35	46.80	46.90	46.80	+0.80	4	140
09:00:35	46.80	46.85	46.85	+0.85	1	136
09:00:35	46.80	46.85	46.80	+0.80	1	135
09:00:34	46.80	46.85	46.80	+0.80	2	134
09:00:34	46.80	46.85	46.80	+0.80	2	132
09:00:34	46.60	46.75	46.85	+0.85	1	130
09:00:34	46.60	46.75	46.80	+0.80	3	129
09:00:34	46.60	46.75	46.75	+0.75	1	126
09:00:33	46.75	46.80	46.75	+0.75	1	125
09:00:33	46.70	46.80	46.70	+0.70	1	124
09:00:33	46.70	46.75	46.75	+0.75	1	123
09:00:28	46.55	46.75	46.75	+0.75	1	122
09:00:27	46.60	46.80	46.80	+0.80	1	121
09:00:27	46.80	46.85	46.80	+0.80	3	120
09:00:27	46.80	46.85	46.80	+0.80	1	117
09:00:27	46.60	46.80	46.80	+0.80	1	116
09:00:25	46.60	46.80	46.80	+0.80	1	115
09:00:24	46.55	46.80	46.80	+0.80	2	114
09:00:23	46.45	46.80	46.80	+0.80	1	112
09:00:21	46.35	46.80	46.80	+0.80	1	111
09:00:19	46.30	46.65	46.70	+0.70	1	110
09:00:19	46.30	46.65	46.65	+0.65	1	109
09:00:17	46.20	46.25	46.25	+0.25	9	108
09:00:17	46.20	46.25	46.20	+0.20	1	99
09:00:17	--	--	46.25	+0.25	98	98

　

其他人也逛...

【Ariel】抗臭新配方洗衣精補充包1100公克X6入

Apple iPhone 16 Plus (256G)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

LANCOME蘭蔻超未來肌因賦活露 100ml

【ECOVACS 科沃斯】DEEBOT X5 PRO OMNI全域極淨AI仿生旗艦掃拖機器人(零纏繞/髒汙偵測/邊角清潔)

Qrevo Slim AI超薄雙臂黑武士 (8.2cm超薄機身/StarSight 星陣導航避障系統/11000Pa超強吸力)

空氣循環風扇/擺頭型/大【MUJI 無印良品】

GARMIN vivoactive 5 GPS 智慧腕錶

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 1000點虛擬點數卡

【原萃】寶特瓶580ml (24入/箱)(口味任選)

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

東陽：美若增關稅不是壞事到明...

華航看明年樂觀估2027年後交機...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧三大法人賣超台股196.04億元
‧Google Cloud結盟AppWorks 培育...
‧立隆：沒有缺席AI伺服器明年營...

加密貨幣

比特幣BTC	96117.20	3,775.31	4.09%
以太幣ETH	3274.72	163.60	5.26%
瑞波幣XRP	1.10	0.00	-0.18%
比特幣現金BCH	475.45	28.39	6.35%
萊特幣LTC	87.61	0.79	0.91%
卡達幣ADA	0.775209	0.04	4.81%
波場幣TRX	0.197480	0.00	-1.20%
恆星幣XLM	0.236461	0.00	1.92%

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。