最新[公告] 日月光投控:代子公司矽品精密工業(股)公司公告取得營業用機器設備達十億元熱門TeraWulf與Anthropic簽訂20年租賃協議出售德州數據中心合營大部分權益

更新報價

宏達電 (2498) 通信網路業上市威盛集團

45.00 ▲+0.55 +1.24% 3.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.55	7,223	45.00	36	45.05	1	45.30	46.35	44.95	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	45.00	45.05	45.00	+0.55	25	7223
13:30:00	45.00	45.05	45.00	+0.55	477	7198
13:24:55	45.10	45.15	45.10	+0.65	5	6721
13:24:38	45.10	45.15	45.10	+0.65	1	6716
13:24:23	45.10	45.15	45.10	+0.65	3	6715
13:24:17	45.10	45.15	45.10	+0.65	1	6712
13:24:16	45.10	45.15	45.10	+0.65	5	6711
13:24:12	45.10	45.15	45.15	+0.70	2	6706
13:24:01	45.10	45.15	45.10	+0.65	1	6704
13:23:55	45.05	45.10	45.10	+0.65	2	6703
13:23:55	45.05	45.10	45.10	+0.65	2	6701
13:23:55	45.05	45.10	45.10	+0.65	2	6699
13:23:55	45.05	45.10	45.10	+0.65	1	6697
13:23:53	45.05	45.10	45.10	+0.65	1	6696
13:23:52	45.05	45.10	45.10	+0.65	2	6695
13:23:52	45.10	45.15	45.10	+0.65	2	6693
13:23:38	45.05	45.10	45.10	+0.65	1	6691
13:23:22	45.05	45.15	45.05	+0.60	2	6690
13:23:22	45.05	45.15	45.05	+0.60	3	6688
13:23:22	45.05	45.15	45.05	+0.60	2	6685
13:23:22	45.05	45.10	45.10	+0.65	2	6683
13:23:22	45.05	45.10	45.10	+0.65	2	6681
13:23:21	45.05	45.10	45.10	+0.65	2	6679
13:23:21	45.15	45.20	45.10	+0.65	70	6677
13:23:21	45.15	45.20	45.15	+0.70	4	6607
13:22:59	45.10	45.20	45.20	+0.75	2	6603
13:22:52	45.10	45.20	45.20	+0.75	2	6601
13:22:52	45.10	45.20	45.10	+0.65	2	6599
13:22:48	45.10	45.20	45.20	+0.75	2	6597
13:22:33	45.10	45.20	45.20	+0.75	2	6595
13:22:28	45.15	45.20	45.15	+0.70	2	6593
13:22:27	45.15	45.20	45.15	+0.70	2	6591
13:22:17	45.15	45.20	45.15	+0.70	1	6589
13:22:16	45.15	45.20	45.15	+0.70	2	6588
13:21:53	45.10	45.20	45.10	+0.65	5	6586
13:21:50	45.15	45.20	45.15	+0.70	1	6581
13:21:47	45.15	45.20	45.15	+0.70	1	6580
13:21:46	45.15	45.20	45.15	+0.70	2	6579
13:21:37	45.15	45.20	45.15	+0.70	4	6577
13:21:26	45.15	45.20	45.15	+0.70	1	6573
13:21:25	45.15	45.20	45.15	+0.70	1	6572
13:21:24	45.15	45.20	45.15	+0.70	1	6571
13:21:16	45.15	45.20	45.15	+0.70	1	6570
13:21:08	45.15	45.20	45.15	+0.70	1	6569
13:21:01	45.15	45.20	45.15	+0.70	2	6568
13:20:33	45.10	45.20	45.10	+0.65	1	6566
13:20:24	45.10	45.15	45.15	+0.70	2	6565
13:20:18	45.10	45.20	45.20	+0.75	1	6563
13:20:17	45.10	45.15	45.15	+0.70	2	6562
13:20:16	45.10	45.15	45.15	+0.70	1	6560
13:20:14	45.15	45.20	45.15	+0.70	5	6559
13:20:08	45.15	45.20	45.20	+0.75	1	6554
13:20:07	45.15	45.20	45.15	+0.70	16	6553
13:20:05	45.15	45.20	45.15	+0.70	3	6537
13:20:02	45.15	45.20	45.15	+0.70	1	6534
13:19:41	45.15	45.20	45.20	+0.75	1	6533
13:19:41	45.15	45.20	45.20	+0.75	1	6532
13:19:08	45.15	45.20	45.20	+0.75	3	6531
13:18:47	45.15	45.20	45.20	+0.75	1	6528
13:18:47	45.15	45.20	45.20	+0.75	4	6527
13:18:38	45.15	45.20	45.15	+0.70	1	6523
13:18:33	45.15	45.20	45.15	+0.70	1	6522
13:18:27	45.15	45.20	45.15	+0.70	2	6521
13:18:25	45.15	45.20	45.20	+0.75	1	6519
13:17:19	45.20	45.25	45.20	+0.75	1	6518
13:17:02	45.15	45.25	45.15	+0.70	1	6517
13:16:41	45.15	45.25	45.25	+0.80	3	6516
13:16:40	45.15	45.25	45.15	+0.70	5	6513
13:16:35	45.20	45.25	45.15	+0.70	38	6508
13:16:35	45.20	45.25	45.20	+0.75	2	6470
13:16:35	45.20	45.25	45.20	+0.75	6	6468
13:15:34	45.20	45.25	45.20	+0.75	1	6462
13:15:12	45.15	45.20	45.20	+0.75	1	6461
13:15:01	45.15	45.20	45.20	+0.75	5	6460
13:14:58	45.20	45.25	45.20	+0.75	5	6455
13:13:51	45.15	45.20	45.20	+0.75	1	6450
13:13:45	45.20	45.25	45.15	+0.70	14	6449
13:13:45	45.20	45.25	45.20	+0.75	4	6435
13:13:30	45.20	45.25	45.20	+0.75	1	6431
13:13:20	45.20	45.25	45.20	+0.75	4	6430
13:13:11	45.20	45.25	45.20	+0.75	1	6426
13:12:48	45.20	45.25	45.20	+0.75	1	6425
13:12:09	45.20	45.25	45.20	+0.75	7	6424
13:12:04	45.20	45.25	45.20	+0.75	1	6417
13:11:44	45.15	45.20	45.20	+0.75	4	6416
13:11:42	45.15	45.20	45.15	+0.70	1	6412
13:11:40	45.15	45.20	45.20	+0.75	1	6411
13:11:40	45.20	45.25	45.20	+0.75	15	6410
13:11:33	45.20	45.25	45.20	+0.75	1	6395
13:11:07	45.20	45.25	45.20	+0.75	2	6394
13:10:33	45.20	45.25	45.25	+0.80	1	6392
13:10:14	45.20	45.25	45.25	+0.80	1	6391
13:10:13	45.20	45.25	45.20	+0.75	3	6390
13:10:06	45.20	45.25	45.25	+0.80	3	6387
13:09:16	45.20	45.30	45.20	+0.75	1	6384
13:09:05	45.15	45.20	45.20	+0.75	1	6383
13:09:04	45.15	45.20	45.20	+0.75	12	6382
13:08:52	45.15	45.20	45.15	+0.70	1	6370
13:08:48	45.15	45.20	45.20	+0.75	2	6369
13:08:48	45.20	45.25	45.20	+0.75	8	6367
13:08:31	45.20	45.25	45.20	+0.75	1	6359
13:08:21	45.20	45.25	45.20	+0.75	1	6358
13:08:09	45.20	45.25	45.20	+0.75	4	6357
13:07:58	45.15	45.20	45.20	+0.75	1	6353
13:07:53	45.15	45.20	45.20	+0.75	1	6352
13:07:51	45.15	45.20	45.20	+0.75	1	6351
13:07:51	45.15	45.20	45.20	+0.75	1	6350
13:07:45	45.20	45.25	45.15	+0.70	31	6349
13:07:45	45.20	45.25	45.20	+0.75	38	6318
13:07:30	45.25	45.30	45.20	+0.75	14	6280
13:07:30	45.25	45.30	45.25	+0.80	1	6266
13:07:20	45.25	45.30	45.25	+0.80	1	6265
13:07:14	45.25	45.30	45.25	+0.80	1	6264
13:06:15	45.25	45.30	45.20	+0.75	6	6263
13:06:15	45.25	45.30	45.25	+0.80	2	6257
13:06:09	45.25	45.30	45.25	+0.80	2	6255
13:05:57	45.20	45.30	45.20	+0.75	4	6253
13:05:55	45.20	45.25	45.25	+0.80	10	6249
13:05:35	45.20	45.25	45.20	+0.75	1	6239
13:05:27	45.20	45.25	45.20	+0.75	1	6238
13:05:17	45.20	45.25	45.25	+0.80	2	6237
13:05:14	45.20	45.25	45.20	+0.75	1	6235
13:04:40	45.20	45.25	45.20	+0.75	2	6234
13:04:21	45.25	45.30	45.25	+0.80	2	6232
13:04:06	45.25	45.30	45.25	+0.80	1	6230
13:03:47	45.25	45.30	45.25	+0.80	2	6229
13:03:21	45.25	45.30	45.25	+0.80	1	6227
13:03:12	45.25	45.30	45.25	+0.80	12	6226
13:03:08	45.25	45.30	45.25	+0.80	1	6214
13:03:01	45.25	45.30	45.25	+0.80	4	6213
13:02:25	45.25	45.30	45.25	+0.80	2	6209
13:02:20	45.25	45.30	45.25	+0.80	1	6207
13:02:17	45.25	45.30	45.25	+0.80	4	6206
13:02:05	45.25	45.30	45.25	+0.80	1	6202
13:02:04	45.25	45.30	45.25	+0.80	4	6201
13:01:57	45.25	45.30	45.25	+0.80	1	6197
13:01:52	45.25	45.30	45.25	+0.80	9	6196
13:01:45	45.25	45.30	45.25	+0.80	1	6187
13:01:45	45.25	45.30	45.25	+0.80	3	6186
13:00:45	45.25	45.30	45.30	+0.85	1	6183
13:00:33	45.25	45.30	45.30	+0.85	1	6182
12:59:25	45.25	45.30	45.25	+0.80	1	6181
12:59:24	45.20	45.25	45.25	+0.80	9	6180
12:59:15	45.20	45.25	45.25	+0.80	1	6171
12:59:11	45.20	45.25	45.25	+0.80	2	6170
12:58:57	45.20	45.25	45.25	+0.80	1	6168
12:58:01	45.20	45.25	45.25	+0.80	2	6167
12:58:00	45.20	45.25	45.20	+0.75	2	6165
12:57:37	45.20	45.25	45.20	+0.75	2	6163
12:56:55	45.20	45.25	45.25	+0.80	3	6161
12:56:27	45.25	45.30	45.25	+0.80	1	6158
12:56:01	45.25	45.30	45.25	+0.80	1	6157
12:56:01	45.25	45.30	45.25	+0.80	1	6156
12:56:01	45.25	45.30	45.25	+0.80	6	6155
12:55:54	45.25	45.30	45.25	+0.80	1	6149
12:55:24	45.25	45.30	45.25	+0.80	2	6148
12:54:56	45.25	45.30	45.30	+0.85	1	6146
12:54:19	45.25	45.30	45.25	+0.80	1	6145
12:54:11	45.25	45.30	45.25	+0.80	1	6144
12:54:08	45.25	45.35	45.25	+0.80	3	6143
12:53:54	45.30	45.35	45.30	+0.85	1	6140
12:53:40	45.25	45.35	45.35	+0.90	5	6139
12:53:14	45.25	45.35	45.35	+0.90	1	6134
12:53:05	45.30	45.35	45.30	+0.85	5	6133
12:53:05	45.30	45.35	45.30	+0.85	10	6128
12:53:01	45.30	45.35	45.35	+0.90	1	6118
12:53:00	45.25	45.30	45.30	+0.85	13	6117
12:52:40	45.25	45.30	45.25	+0.80	1	6104
12:52:24	45.25	45.30	45.30	+0.85	1	6103
12:51:00	45.25	45.30	45.30	+0.85	1	6102
12:50:42	45.25	45.30	45.25	+0.80	2	6101
12:50:28	45.25	45.30	45.25	+0.80	10	6099
12:50:21	45.25	45.30	45.30	+0.85	1	6089
12:50:06	45.25	45.30	45.25	+0.80	1	6088
12:49:41	45.30	45.35	45.25	+0.80	6	6087
12:49:41	45.30	45.35	45.30	+0.85	3	6081
12:49:05	45.30	45.35	45.30	+0.85	1	6078
12:48:49	45.30	45.35	45.30	+0.85	5	6077
12:48:18	45.30	45.35	45.30	+0.85	1	6072
12:47:30	45.30	45.35	45.35	+0.90	1	6071
12:46:41	45.30	45.35	45.35	+0.90	3	6070
12:46:35	45.30	45.35	45.30	+0.85	3	6067
12:45:12	45.30	45.35	45.30	+0.85	10	6064
12:44:56	45.30	45.35	45.35	+0.90	3	6054
12:44:52	45.30	45.35	45.30	+0.85	1	6051
12:44:04	45.30	45.35	45.30	+0.85	5	6050
12:44:03	45.30	45.35	45.30	+0.85	5	6045
12:44:02	45.35	45.40	45.35	+0.90	12	6040
12:43:52	45.35	45.40	45.35	+0.90	2	6028
12:43:52	45.35	45.40	45.40	+0.95	3	6026
12:43:46	45.35	45.40	45.40	+0.95	1	6023
12:43:15	45.35	45.40	45.40	+0.95	2	6022
12:42:54	45.35	45.40	45.40	+0.95	2	6020
12:42:32	45.35	45.40	45.35	+0.90	1	6018
12:42:31	45.35	45.40	45.40	+0.95	2	6017
12:42:02	45.35	45.40	45.35	+0.90	2	6015
12:41:00	45.35	45.40	45.35	+0.90	1	6013
12:40:51	45.30	45.35	45.35	+0.90	14	6012
12:40:24	45.30	45.35	45.30	+0.85	5	5998
12:39:49	45.30	45.35	45.35	+0.90	2	5993
12:39:23	45.30	45.35	45.35	+0.90	1	5991
12:39:22	45.30	45.35	45.35	+0.90	3	5990
12:37:39	45.30	45.35	45.35	+0.90	1	5987
12:37:31	45.30	45.35	45.35	+0.90	1	5986
12:37:09	45.30	45.35	45.35	+0.90	2	5985
12:36:35	45.30	45.35	45.30	+0.85	1	5983
12:36:32	45.30	45.35	45.30	+0.85	1	5982
12:36:29	45.30	45.35	45.30	+0.85	1	5981
12:36:27	45.30	45.35	45.30	+0.85	1	5980
12:35:48	45.30	45.35	45.30	+0.85	1	5979
12:35:44	45.25	45.30	45.30	+0.85	4	5978
12:35:37	45.25	45.30	45.25	+0.80	20	5974
12:34:46	45.25	45.35	45.25	+0.80	1	5954
12:34:26	45.30	45.35	45.25	+0.80	1	5953
12:34:26	45.30	45.35	45.30	+0.85	1	5952
12:34:18	45.30	45.35	45.30	+0.85	1	5951
12:33:39	45.30	45.35	45.30	+0.85	1	5950
12:33:10	45.30	45.35	45.35	+0.90	2	5949
12:33:10	45.30	45.35	45.30	+0.85	1	5947
12:32:52	45.30	45.35	45.30	+0.85	1	5946
12:32:30	45.30	45.35	45.30	+0.85	1	5945
12:32:08	45.30	45.40	45.30	+0.85	3	5944
12:32:08	45.30	45.40	45.30	+0.85	1	5941
12:32:08	45.30	45.40	45.30	+0.85	1	5940
12:31:53	45.30	45.40	45.30	+0.85	3	5939
12:31:42	45.30	45.35	45.35	+0.90	16	5936
12:30:37	45.30	45.35	45.35	+0.90	1	5920
12:30:10	45.30	45.35	45.30	+0.85	1	5919
12:29:01	45.30	45.35	45.30	+0.85	2	5918
12:28:27	45.30	45.40	45.30	+0.85	2	5916
12:28:26	45.30	45.40	45.30	+0.85	5	5914
12:28:25	45.35	45.40	45.35	+0.90	1	5909
12:28:23	45.35	45.40	45.35	+0.90	1	5908
12:26:55	45.35	45.40	45.40	+0.95	1	5907
12:26:22	45.35	45.40	45.30	+0.85	24	5906
12:26:22	45.35	45.40	45.35	+0.90	6	5882
12:26:12	45.35	45.40	45.40	+0.95	8	5876
12:26:08	45.35	45.40	45.40	+0.95	1	5868
12:25:51	45.35	45.40	45.40	+0.95	3	5867
12:25:45	45.35	45.40	45.35	+0.90	1	5864
12:25:01	45.30	45.40	45.40	+0.95	1	5863
12:25:00	45.30	45.35	45.35	+0.90	2	5862
12:25:00	45.30	45.35	45.35	+0.90	1	5860
12:24:49	45.30	45.35	45.35	+0.90	11	5859
12:22:28	45.30	45.35	45.30	+0.85	1	5848
12:22:24	45.30	45.35	45.30	+0.85	2	5847
12:22:13	45.25	45.30	45.30	+0.85	3	5845
12:21:46	45.25	45.30	45.30	+0.85	3	5842
12:21:04	45.25	45.30	45.30	+0.85	2	5839
12:21:04	45.30	45.35	45.30	+0.85	14	5837
12:20:21	45.25	45.30	45.30	+0.85	5	5823
12:19:34	45.25	45.30	45.30	+0.85	1	5818
12:19:19	45.25	45.30	45.30	+0.85	1	5817
12:18:33	45.25	45.30	45.30	+0.85	7	5816
12:18:18	45.25	45.30	45.25	+0.80	3	5809
12:18:16	45.25	45.30	45.30	+0.85	2	5806
12:17:59	45.25	45.30	45.25	+0.80	2	5804
12:17:24	45.25	45.30	45.25	+0.80	9	5802
12:17:15	45.25	45.30	45.30	+0.85	2	5793
12:15:55	45.25	45.30	45.30	+0.85	1	5791
12:15:44	45.30	45.35	45.30	+0.85	22	5790
12:15:32	45.30	45.35	45.30	+0.85	2	5768
12:15:28	45.30	45.35	45.30	+0.85	1	5766
12:14:03	45.30	45.35	45.30	+0.85	2	5765
12:13:59	45.30	45.35	45.35	+0.90	2	5763
12:13:43	45.30	45.35	45.30	+0.85	2	5761
12:11:57	45.30	45.35	45.40	+0.95	1	5759
12:11:57	45.30	45.35	45.35	+0.90	1	5758
12:11:24	45.30	45.35	45.35	+0.90	1	5757
12:10:57	45.35	45.40	45.35	+0.90	1	5756
12:10:57	45.30	45.35	45.35	+0.90	3	5755
12:10:04	45.35	45.40	45.35	+0.90	1	5752
12:09:00	45.30	45.35	45.35	+0.90	5	5751
12:08:23	45.30	45.35	45.35	+0.90	3	5746
12:07:35	45.30	45.35	45.35	+0.90	1	5743
12:06:47	45.35	45.40	45.35	+0.90	1	5742
12:06:26	45.30	45.35	45.35	+0.90	3	5741
12:05:50	45.30	45.35	45.30	+0.85	1	5738
12:03:30	45.30	45.35	45.35	+0.90	1	5737
12:02:31	45.35	45.40	45.35	+0.90	1	5736
12:01:58	45.35	45.40	45.30	+0.85	1	5735
12:01:58	45.35	45.40	45.35	+0.90	8	5734
12:01:50	45.35	45.40	45.35	+0.90	1	5726
12:00:20	45.35	45.45	45.35	+0.90	1	5725
12:00:20	45.35	45.45	45.35	+0.90	1	5724
12:00:20	45.35	45.40	45.45	+1.00	2	5723
12:00:20	45.35	45.40	45.40	+0.95	2	5721
12:00:13	45.40	45.45	45.40	+0.95	4	5719
11:59:39	45.35	45.40	45.40	+0.95	1	5715
11:57:59	45.40	45.45	45.40	+0.95	1	5714
11:57:33	45.35	45.40	45.40	+0.95	1	5713
11:57:24	45.35	45.40	45.40	+0.95	1	5712
11:57:04	45.35	45.40	45.40	+0.95	2	5711
11:56:48	45.35	45.40	45.35	+0.90	1	5709
11:56:36	45.35	45.40	45.35	+0.90	2	5708
11:56:21	45.30	45.40	45.40	+0.95	1	5706
11:56:11	45.30	45.40	45.40	+0.95	1	5705
11:55:50	45.30	45.40	45.40	+0.95	1	5704
11:54:37	45.35	45.40	45.35	+0.90	1	5703
11:53:30	45.35	45.40	45.35	+0.90	2	5702
11:53:29	45.30	45.35	45.35	+0.90	8	5700
11:52:58	45.25	45.30	45.30	+0.85	1	5692
11:52:54	45.30	45.35	45.30	+0.85	1	5691
11:52:48	45.30	45.35	45.30	+0.85	1	5690
11:52:32	45.30	45.35	45.30	+0.85	5	5689
11:52:11	45.25	45.30	45.30	+0.85	3	5684
11:51:12	45.25	45.30	45.25	+0.80	3	5681
11:50:11	45.20	45.30	45.30	+0.85	5	5678
11:50:00	45.20	45.30	45.30	+0.85	3	5673
11:49:59	45.25	45.35	45.25	+0.80	6	5670
11:49:57	45.25	45.35	45.25	+0.80	4	5664
11:49:52	45.25	45.30	45.25	+0.80	2	5660
11:49:52	45.25	45.30	45.25	+0.80	1	5658
11:49:52	45.30	45.35	45.30	+0.85	1	5657
11:49:23	45.30	45.35	45.30	+0.85	1	5656
11:49:21	45.30	45.35	45.30	+0.85	1	5655
11:49:15	45.25	45.30	45.30	+0.85	1	5654
11:49:06	45.25	45.30	45.30	+0.85	1	5653
11:48:59	45.25	45.30	45.30	+0.85	1	5652
11:48:02	45.25	45.30	45.30	+0.85	1	5651
11:47:20	45.30	45.35	45.30	+0.85	3	5650
11:47:20	45.25	45.30	45.30	+0.85	3	5647
11:47:16	45.25	45.30	45.30	+0.85	1	5644
11:46:13	45.30	45.35	45.30	+0.85	1	5643
11:46:02	45.30	45.35	45.30	+0.85	1	5642
11:45:58	45.25	45.35	45.25	+0.80	1	5641
11:45:58	45.30	45.35	45.30	+0.85	1	5640
11:45:33	45.30	45.35	45.30	+0.85	4	5639
11:45:33	45.30	45.35	45.30	+0.85	2	5635
11:45:12	45.30	45.35	45.30	+0.85	1	5633
11:44:50	45.30	45.35	45.30	+0.85	5	5632
11:43:54	45.30	45.35	45.35	+0.90	1	5627
11:43:44	45.30	45.35	45.35	+0.90	1	5626
11:43:17	45.30	45.40	45.30	+0.85	1	5625
11:43:11	45.30	45.40	45.30	+0.85	1	5624
11:42:46	45.30	45.40	45.30	+0.85	1	5623
11:42:41	45.30	45.40	45.30	+0.85	4	5622
11:42:27	45.30	45.40	45.30	+0.85	9	5618
11:42:22	45.35	45.40	45.35	+0.90	1	5609
11:42:11	45.30	45.40	45.40	+0.95	1	5608
11:42:05	45.30	45.40	45.30	+0.85	1	5607
11:41:57	45.35	45.40	45.35	+0.90	8	5606
11:41:57	45.35	45.40	45.35	+0.90	2	5598
11:41:56	45.35	45.40	45.35	+0.90	3	5596
11:41:42	45.35	45.40	45.35	+0.90	1	5593
11:40:51	45.35	45.40	45.35	+0.90	1	5592
11:40:17	45.35	45.40	45.40	+0.95	2	5591
11:38:58	45.40	45.45	45.40	+0.95	1	5589
11:38:44	45.40	45.45	45.40	+0.95	1	5588
11:37:24	45.40	45.45	45.40	+0.95	1	5587
11:36:22	45.40	45.45	45.40	+0.95	1	5586
11:35:54	45.35	45.40	45.40	+0.95	1	5585
11:35:41	45.35	45.40	45.40	+0.95	1	5584
11:34:22	45.40	45.45	45.40	+0.95	3	5583
11:34:20	45.35	45.40	45.40	+0.95	2	5580
11:33:25	45.35	45.45	45.35	+0.90	10	5578
11:31:25	45.35	45.45	45.35	+0.90	3	5568
11:31:14	45.35	45.45	45.35	+0.90	50	5565
11:31:08	45.40	45.45	45.40	+0.95	1	5515
11:31:08	45.35	45.40	45.40	+0.95	1	5514
11:29:56	45.35	45.40	45.40	+0.95	1	5513
11:29:39	45.40	45.45	45.40	+0.95	1	5512
11:29:24	45.35	45.40	45.40	+0.95	2	5511
11:28:45	45.35	45.40	45.40	+0.95	1	5509
11:28:27	45.35	45.40	45.40	+0.95	1	5508
11:28:09	45.35	45.40	45.40	+0.95	1	5507
11:27:51	45.35	45.40	45.40	+0.95	2	5506
11:26:58	45.35	45.40	45.40	+0.95	1	5504
11:25:48	45.40	45.45	45.40	+0.95	1	5503
11:25:39	45.40	45.45	45.40	+0.95	1	5502
11:25:07	45.40	45.45	45.40	+0.95	1	5501
11:24:44	45.40	45.45	45.40	+0.95	1	5500
11:24:32	45.40	45.45	45.40	+0.95	1	5499
11:23:55	45.40	45.45	45.40	+0.95	1	5498
11:23:55	45.35	45.40	45.40	+0.95	2	5497
11:23:51	45.35	45.40	45.35	+0.90	1	5495
11:23:35	45.35	45.40	45.35	+0.90	1	5494
11:23:14	45.35	45.40	45.35	+0.90	1	5493
11:22:49	45.35	45.45	45.35	+0.90	4	5492
11:22:49	45.40	45.45	45.40	+0.95	2	5488
11:22:49	45.40	45.45	45.40	+0.95	4	5486
11:22:49	45.40	45.45	45.40	+0.95	3	5482
11:22:34	45.40	45.45	45.40	+0.95	1	5479
11:22:00	45.40	45.45	45.45	+1.00	1	5478
11:21:42	45.40	45.45	45.45	+1.00	1	5477
11:21:19	45.40	45.45	45.45	+1.00	2	5476
11:18:59	45.40	45.45	45.45	+1.00	2	5474
11:18:16	45.40	45.45	45.40	+0.95	2	5472
11:18:03	45.40	45.45	45.40	+0.95	1	5470
11:17:53	45.45	45.50	45.45	+1.00	1	5469
11:17:37	45.45	45.50	45.40	+0.95	7	5468
11:17:37	45.45	45.50	45.45	+1.00	2	5461
11:17:09	45.45	45.50	45.45	+1.00	5	5459
11:16:53	45.45	45.50	45.50	+1.05	3	5454
11:16:41	45.45	45.50	45.50	+1.05	10	5451
11:16:33	45.45	45.50	45.50	+1.05	1	5441
11:16:28	45.45	45.50	45.45	+1.00	1	5440
11:16:12	45.40	45.45	45.45	+1.00	1	5439
11:15:45	45.45	45.50	45.45	+1.00	1	5438
11:15:43	45.45	45.50	45.45	+1.00	1	5437
11:15:43	45.40	45.45	45.45	+1.00	1	5436
11:15:17	45.45	45.50	45.45	+1.00	1	5435
11:15:14	45.40	45.45	45.45	+1.00	1	5434
11:14:54	45.40	45.45	45.45	+1.00	1	5433
11:14:35	45.40	45.50	45.40	+0.95	1	5432
11:14:29	45.40	45.45	45.45	+1.00	1	5431
11:13:45	45.40	45.45	45.45	+1.00	1	5430
11:13:43	45.45	45.50	45.45	+1.00	3	5429
11:13:25	45.45	45.50	45.45	+1.00	1	5426
11:13:12	45.40	45.50	45.40	+0.95	1	5425
11:13:11	45.40	45.45	45.50	+1.05	1	5424
11:13:11	45.40	45.45	45.45	+1.00	1	5423
11:13:00	45.40	45.45	45.40	+0.95	1	5422
11:12:35	45.45	45.50	45.45	+1.00	1	5421
11:12:35	45.45	45.50	45.45	+1.00	4	5420
11:12:22	45.40	45.45	45.45	+1.00	27	5416
11:12:17	45.40	45.45	45.45	+1.00	8	5389
11:12:16	45.40	45.45	45.40	+0.95	1	5381
11:12:15	45.35	45.40	45.40	+0.95	44	5380
11:12:15	45.30	45.35	45.35	+0.90	38	5336
11:12:10	45.30	45.35	45.35	+0.90	1	5298
11:11:31	45.30	45.35	45.35	+0.90	1	5297
11:11:24	45.30	45.35	45.35	+0.90	2	5296
11:11:00	45.25	45.35	45.35	+0.90	1	5294
11:10:58	45.25	45.35	45.25	+0.80	1	5293
11:10:47	45.25	45.35	45.35	+0.90	1	5292
11:10:47	45.30	45.35	45.30	+0.85	1	5291
11:10:29	45.30	45.35	45.30	+0.85	1	5290
11:10:05	45.30	45.35	45.30	+0.85	1	5289
11:09:56	45.30	45.35	45.30	+0.85	1	5288
11:09:08	45.25	45.35	45.35	+0.90	1	5287
11:08:29	45.25	45.35	45.35	+0.90	2	5286
11:08:12	45.25	45.35	45.25	+0.80	1	5284
11:07:32	45.30	45.35	45.25	+0.80	3	5283
11:07:32	45.30	45.35	45.30	+0.85	6	5280
11:06:23	45.30	45.35	45.30	+0.85	1	5274
11:05:24	45.30	45.35	45.30	+0.85	1	5273
11:04:59	45.30	45.35	45.30	+0.85	1	5272
11:04:41	45.30	45.35	45.30	+0.85	1	5271
11:04:23	45.30	45.35	45.30	+0.85	1	5270
11:04:02	45.30	45.35	45.30	+0.85	1	5269
11:03:21	45.30	45.35	45.30	+0.85	2	5268
11:03:08	45.35	45.40	45.35	+0.90	1	5266
11:03:08	45.30	45.35	45.35	+0.90	1	5265
11:03:07	45.30	45.35	45.30	+0.85	3	5264
11:02:07	45.30	45.35	45.35	+0.90	1	5261
11:01:29	45.30	45.40	45.30	+0.85	2	5260
11:01:29	45.30	45.40	45.30	+0.85	5	5258
11:01:29	45.35	45.40	45.35	+0.90	1	5253
11:01:29	45.35	45.40	45.35	+0.90	1	5252
11:01:11	45.35	45.40	45.35	+0.90	1	5251
11:00:42	45.35	45.40	45.35	+0.90	5	5250
11:00:38	45.35	45.40	45.35	+0.90	3	5245
11:00:38	45.35	45.40	45.35	+0.90	3	5242
11:00:11	45.35	45.40	45.35	+0.90	3	5239
11:00:10	45.30	45.35	45.35	+0.90	1	5236
10:58:57	45.30	45.35	45.30	+0.85	1	5235
10:58:47	45.30	45.35	45.30	+0.85	1	5234
10:57:59	45.30	45.35	45.35	+0.90	2	5233
10:57:22	45.35	45.40	45.35	+0.90	1	5231
10:57:12	45.35	45.40	45.35	+0.90	1	5230
10:57:12	45.25	45.35	45.35	+0.90	1	5229
10:56:47	45.25	45.30	45.35	+0.90	1	5228
10:56:47	45.25	45.30	45.30	+0.85	1	5227
10:56:41	45.25	45.30	45.30	+0.85	1	5226
10:56:30	45.30	45.35	45.30	+0.85	3	5225
10:56:21	45.30	45.35	45.30	+0.85	5	5222
10:55:43	45.30	45.35	45.35	+0.90	1	5217
10:55:33	45.30	45.35	45.35	+0.90	1	5216
10:55:22	45.30	45.35	45.30	+0.85	1	5215
10:55:18	45.30	45.35	45.30	+0.85	1	5214
10:54:21	45.20	45.25	45.25	+0.80	6	5213
10:54:08	45.25	45.35	45.25	+0.80	3	5207
10:53:57	45.25	45.35	45.25	+0.80	1	5204
10:53:25	45.25	45.35	45.25	+0.80	1	5203
10:53:24	45.20	45.30	45.30	+0.85	24	5202
10:53:24	45.25	45.30	45.25	+0.80	7	5178
10:52:22	45.25	45.30	45.25	+0.80	2	5171
10:52:22	45.25	45.30	45.25	+0.80	1	5169
10:52:02	45.20	45.30	45.20	+0.75	2	5168
10:51:54	45.20	45.30	45.20	+0.75	1	5166
10:51:53	45.15	45.25	45.25	+0.80	6	5165
10:51:53	45.20	45.25	45.15	+0.70	2	5159
10:51:53	45.20	45.25	45.20	+0.75	3	5157
10:51:40	45.15	45.20	45.20	+0.75	4	5154
10:51:33	45.20	45.25	45.20	+0.75	1	5150
10:51:20	45.15	45.20	45.20	+0.75	11	5149
10:51:17	45.15	45.20	45.15	+0.70	5	5138
10:50:57	45.15	45.20	45.15	+0.70	1	5133
10:50:44	45.15	45.20	45.15	+0.70	1	5132
10:50:15	45.15	45.25	45.15	+0.70	1	5131
10:50:13	45.15	45.20	45.20	+0.75	24	5130
10:50:13	45.15	45.20	45.20	+0.75	6	5106
10:50:11	45.20	45.25	45.20	+0.75	2	5100
10:49:53	45.15	45.20	45.20	+0.75	2	5098
10:49:53	45.15	45.20	45.15	+0.70	2	5096
10:49:51	45.15	45.25	45.15	+0.70	1	5094
10:49:50	45.15	45.20	45.20	+0.75	1	5093
10:49:50	45.15	45.20	45.20	+0.75	2	5092
10:49:39	45.15	45.20	45.20	+0.75	1	5090
10:49:30	45.15	45.20	45.15	+0.70	1	5089
10:49:22	45.15	45.20	45.15	+0.70	1	5088
10:49:20	45.15	45.20	45.15	+0.70	8	5087
10:49:18	45.15	45.20	45.20	+0.75	2	5079
10:48:29	45.20	45.25	45.20	+0.75	17	5077
10:48:26	45.20	45.25	45.25	+0.80	2	5060
10:47:07	45.15	45.20	45.20	+0.75	8	5058
10:47:07	45.15	45.20	45.20	+0.75	5	5050
10:46:30	45.15	45.20	45.20	+0.75	1	5045
10:46:18	45.15	45.20	45.20	+0.75	1	5044
10:45:42	45.15	45.25	45.15	+0.70	1	5043
10:45:35	45.20	45.25	45.20	+0.75	3	5042
10:45:33	45.20	45.25	45.20	+0.75	1	5039
10:45:25	45.20	45.25	45.20	+0.75	1	5038
10:45:22	45.20	45.25	45.20	+0.75	1	5037
10:45:14	45.20	45.25	45.20	+0.75	1	5036
10:45:00	45.20	45.25	45.20	+0.75	1	5035
10:44:56	45.20	45.25	45.20	+0.75	1	5034
10:44:54	45.20	45.25	45.20	+0.75	1	5033
10:44:42	45.20	45.25	45.20	+0.75	2	5032
10:44:41	45.20	45.25	45.20	+0.75	1	5030
10:44:35	45.20	45.25	45.20	+0.75	4	5029
10:44:35	45.20	45.25	45.20	+0.75	8	5025
10:44:35	45.20	45.25	45.20	+0.75	1	5017
10:44:26	45.20	45.25	45.20	+0.75	1	5016
10:43:55	45.20	45.25	45.20	+0.75	5	5015
10:43:48	45.20	45.25	45.20	+0.75	1	5010
10:43:47	45.20	45.25	45.20	+0.75	3	5009
10:43:39	45.20	45.25	45.20	+0.75	3	5006
10:43:19	45.20	45.25	45.20	+0.75	1	5003
10:42:02	45.25	45.30	45.25	+0.80	1	5002
10:41:57	45.25	45.30	45.25	+0.80	1	5001
10:41:54	45.25	45.30	45.25	+0.80	1	5000
10:41:29	45.25	45.30	45.25	+0.80	1	4999
10:41:24	45.25	45.30	45.25	+0.80	4	4998
10:41:00	45.25	45.30	45.25	+0.80	2	4994
10:40:48	45.25	45.30	45.25	+0.80	1	4992
10:40:33	45.25	45.30	45.25	+0.80	1	4991
10:40:31	45.25	45.30	45.25	+0.80	1	4990
10:40:30	45.25	45.30	45.25	+0.80	1	4989
10:40:21	45.25	45.30	45.25	+0.80	3	4988
10:40:13	45.25	45.30	45.25	+0.80	6	4985
10:39:34	45.30	45.40	45.30	+0.85	2	4979
10:39:31	45.30	45.40	45.30	+0.85	1	4977
10:39:15	45.30	45.40	45.25	+0.80	2	4976
10:39:15	45.30	45.40	45.30	+0.85	4	4974
10:39:10	45.25	45.30	45.30	+0.85	4	4970
10:39:10	45.25	45.30	45.30	+0.85	1	4966
10:39:06	45.25	45.30	45.25	+0.80	1	4965
10:39:06	45.25	45.30	45.25	+0.80	2	4964
10:39:05	45.25	45.30	45.25	+0.80	2	4962
10:38:59	45.25	45.30	45.30	+0.85	5	4960
10:38:59	45.30	45.35	45.30	+0.85	27	4955
10:38:57	45.30	45.35	45.30	+0.85	10	4928
10:38:43	45.30	45.35	45.30	+0.85	1	4918
10:38:36	45.35	45.40	45.35	+0.90	7	4917
10:38:36	45.35	45.40	45.35	+0.90	52	4910
10:38:36	45.35	45.40	45.35	+0.90	6	4858
10:38:36	45.35	45.40	45.35	+0.90	4	4852
10:38:06	45.35	45.40	45.40	+0.95	1	4848
10:38:00	45.35	45.40	45.40	+0.95	1	4847
10:37:56	45.35	45.40	45.40	+0.95	1	4846
10:37:46	45.40	45.45	45.40	+0.95	2	4845
10:37:45	45.40	45.45	45.40	+0.95	2	4843
10:37:45	45.40	45.45	45.40	+0.95	3	4841
10:37:45	45.40	45.45	45.40	+0.95	3	4838
10:37:42	45.40	45.45	45.45	+1.00	2	4835
10:37:33	45.40	45.45	45.40	+0.95	1	4833
10:37:26	45.40	45.45	45.40	+0.95	1	4832
10:37:22	45.35	45.40	45.40	+0.95	21	4831
10:37:00	45.40	45.45	45.40	+0.95	1	4810
10:36:55	45.40	45.45	45.40	+0.95	1	4809
10:36:42	45.35	45.40	45.40	+0.95	8	4808
10:36:15	45.40	45.45	45.40	+0.95	15	4800
10:36:14	45.40	45.45	45.40	+0.95	1	4785
10:36:05	45.40	45.45	45.40	+0.95	1	4784
10:35:35	45.40	45.45	45.40	+0.95	1	4783
10:34:55	45.40	45.45	45.40	+0.95	1	4782
10:34:50	45.40	45.45	45.40	+0.95	1	4781
10:34:43	45.40	45.45	45.40	+0.95	3	4780
10:34:34	45.40	45.45	45.40	+0.95	3	4777
10:33:50	45.35	45.40	45.40	+0.95	1	4774
10:33:49	45.35	45.40	45.40	+0.95	2	4773
10:33:49	45.40	45.50	45.40	+0.95	17	4771
10:33:36	45.40	45.50	45.40	+0.95	1	4754
10:33:07	45.40	45.50	45.40	+0.95	1	4753
10:32:38	45.45	45.50	45.45	+1.00	2	4752
10:32:28	45.45	45.50	45.45	+1.00	1	4750
10:32:27	45.45	45.50	45.45	+1.00	2	4749
10:32:09	45.40	45.50	45.40	+0.95	1	4747
10:32:01	45.40	45.50	45.40	+0.95	1	4746
10:31:52	45.45	45.50	45.40	+0.95	1	4745
10:31:52	45.45	45.50	45.45	+1.00	4	4744
10:31:11	45.45	45.50	45.50	+1.05	1	4740
10:31:09	45.45	45.50	45.45	+1.00	1	4739
10:31:09	45.45	45.50	45.45	+1.00	3	4738
10:31:07	45.40	45.45	45.45	+1.00	2	4735
10:31:03	45.40	45.45	45.45	+1.00	1	4733
10:31:02	45.40	45.45	45.40	+0.95	5	4732
10:30:28	45.40	45.50	45.40	+0.95	1	4727
10:30:28	45.45	45.50	45.45	+1.00	14	4726
10:30:00	45.45	45.50	45.45	+1.00	3	4712
10:29:43	45.45	45.55	45.45	+1.00	1	4709
10:29:23	45.50	45.55	45.50	+1.05	9	4708
10:29:23	45.45	45.50	45.50	+1.05	1	4699
10:29:01	45.45	45.50	45.50	+1.05	10	4698
10:28:32	45.50	45.60	45.45	+1.00	5	4688
10:28:32	45.50	45.60	45.50	+1.05	4	4683
10:28:17	45.50	45.60	45.50	+1.05	3	4679
10:28:01	45.55	45.60	45.55	+1.10	2	4676
10:28:01	45.55	45.60	45.55	+1.10	2	4674
10:27:52	45.55	45.60	45.60	+1.15	1	4672
10:27:27	45.55	45.60	45.55	+1.10	1	4671
10:26:55	45.55	45.60	45.55	+1.10	1	4670
10:26:39	45.50	45.60	45.50	+1.05	2	4669
10:26:20	45.55	45.60	45.55	+1.10	8	4667
10:26:20	45.55	45.60	45.55	+1.10	3	4659
10:26:14	45.55	45.60	45.60	+1.15	3	4656
10:25:31	45.55	45.60	45.60	+1.15	3	4653
10:25:31	45.55	45.60	45.55	+1.10	1	4650
10:25:30	45.55	45.60	45.60	+1.15	1	4649
10:25:29	45.55	45.60	45.60	+1.15	1	4648
10:25:16	45.55	45.60	45.60	+1.15	1	4647
10:24:56	45.60	45.65	45.60	+1.15	4	4646
10:24:56	45.60	45.65	45.60	+1.15	3	4642
10:24:37	45.60	45.65	45.60	+1.15	1	4639
10:24:33	45.60	45.65	45.60	+1.15	1	4638
10:24:26	45.60	45.65	45.60	+1.15	1	4637
10:24:26	45.60	45.65	45.65	+1.20	1	4636
10:24:18	45.60	45.65	45.65	+1.20	3	4635
10:23:47	45.60	45.65	45.65	+1.20	3	4632
10:23:36	45.60	45.65	45.60	+1.15	1	4629
10:23:29	45.55	45.60	45.60	+1.15	6	4628
10:23:17	45.55	45.60	45.55	+1.10	1	4622
10:21:16	45.50	45.55	45.55	+1.10	2	4621
10:21:05	45.45	45.50	45.50	+1.05	3	4619
10:21:05	45.50	45.55	45.50	+1.05	4	4616
10:20:52	45.50	45.55	45.50	+1.05	1	4612
10:20:01	45.50	45.60	45.45	+1.00	1	4611
10:20:01	45.50	45.60	45.50	+1.05	2	4610
10:19:48	45.50	45.60	45.50	+1.05	1	4608
10:19:41	45.45	45.60	45.45	+1.00	2	4607
10:19:35	45.50	45.60	45.50	+1.05	1	4605
10:19:28	45.50	45.60	45.50	+1.05	1	4604
10:19:17	45.50	45.60	45.50	+1.05	1	4603
10:19:15	45.50	45.55	45.55	+1.10	7	4602
10:19:14	45.45	45.50	45.50	+1.05	49	4595
10:19:14	45.50	45.55	45.50	+1.05	1	4546
10:19:01	45.50	45.55	45.45	+1.00	2	4545
10:19:01	45.50	45.55	45.50	+1.05	3	4543
10:18:57	45.45	45.50	45.50	+1.05	2	4540
10:18:41	45.45	45.55	45.45	+1.00	1	4538
10:18:33	45.50	45.55	45.50	+1.05	1	4537
10:18:12	45.45	45.50	45.50	+1.05	1	4536
10:18:11	45.40	45.50	45.50	+1.05	1	4535
10:17:49	45.45	45.50	45.45	+1.00	1	4534
10:17:40	45.45	45.50	45.45	+1.00	1	4533
10:17:35	45.45	45.55	45.45	+1.00	2	4532
10:17:27	45.45	45.50	45.45	+1.00	1	4530
10:17:20	45.45	45.50	45.45	+1.00	3	4529
10:17:18	45.45	45.50	45.45	+1.00	1	4526
10:17:17	45.45	45.50	45.45	+1.00	1	4525
10:17:17	45.45	45.50	45.45	+1.00	1	4524
10:17:17	45.45	45.50	45.45	+1.00	6	4523
10:17:15	45.45	45.50	45.45	+1.00	1	4517
10:17:06	45.45	45.50	45.45	+1.00	1	4516
10:17:06	45.45	45.50	45.45	+1.00	3	4515
10:17:06	45.45	45.55	45.45	+1.00	1	4512
10:16:52	45.40	45.45	45.45	+1.00	1	4511
10:16:42	45.40	45.45	45.45	+1.00	1	4510
10:16:29	45.40	45.45	45.45	+1.00	1	4509
10:16:17	45.40	45.45	45.40	+0.95	1	4508
10:16:11	45.40	45.45	45.40	+0.95	1	4507
10:16:09	45.40	45.45	45.40	+0.95	3	4506
10:15:59	45.40	45.45	45.40	+0.95	1	4503
10:15:56	45.40	45.45	45.40	+0.95	1	4502
10:15:56	45.35	45.40	45.40	+0.95	3	4501
10:15:49	45.35	45.40	45.35	+0.90	1	4498
10:15:40	45.35	45.40	45.35	+0.90	3	4497
10:15:36	45.35	45.40	45.40	+0.95	1	4494
10:15:26	45.35	45.40	45.40	+0.95	1	4493
10:15:24	45.35	45.40	45.40	+0.95	1	4492
10:15:11	45.40	45.45	45.40	+0.95	7	4491
10:15:10	45.35	45.40	45.40	+0.95	3	4484
10:14:53	45.40	45.45	45.40	+0.95	4	4481
10:14:51	45.40	45.45	45.40	+0.95	10	4477
10:14:34	45.40	45.45	45.40	+0.95	1	4467
10:14:34	45.40	45.45	45.40	+0.95	1	4466
10:14:32	45.40	45.45	45.40	+0.95	4	4465
10:14:29	45.40	45.50	45.40	+0.95	2	4461
10:14:25	45.40	45.50	45.40	+0.95	1	4459
10:14:13	45.40	45.45	45.40	+0.95	2	4458
10:13:56	45.45	45.50	45.45	+1.00	1	4456
10:13:52	45.45	45.50	45.45	+1.00	1	4455
10:13:48	45.45	45.50	45.45	+1.00	1	4454
10:13:48	45.45	45.50	45.45	+1.00	1	4453
10:13:47	45.40	45.45	45.45	+1.00	1	4452
10:13:44	45.40	45.45	45.40	+0.95	1	4451
10:13:24	45.40	45.45	45.40	+0.95	8	4450
10:13:24	45.40	45.45	45.40	+0.95	1	4442
10:13:19	45.45	45.50	45.45	+1.00	11	4441
10:13:19	45.45	45.50	45.45	+1.00	5	4430
10:13:18	45.45	45.50	45.45	+1.00	1	4425
10:13:18	45.45	45.50	45.45	+1.00	1	4424
10:13:18	45.45	45.50	45.45	+1.00	3	4423
10:13:18	45.45	45.55	45.45	+1.00	8	4420
10:13:13	45.45	45.55	45.45	+1.00	1	4412
10:12:39	45.45	45.55	45.55	+1.10	5	4411
10:12:33	45.50	45.60	45.50	+1.05	18	4406
10:12:27	45.50	45.55	45.55	+1.10	2	4388
10:12:26	45.55	45.60	45.55	+1.10	1	4386
10:12:17	45.50	45.60	45.50	+1.05	1	4385
10:12:17	45.55	45.60	45.55	+1.10	1	4384
10:12:06	45.55	45.60	45.55	+1.10	1	4383
10:12:05	45.55	45.60	45.55	+1.10	1	4382
10:12:05	45.55	45.60	45.55	+1.10	4	4381
10:12:05	45.60	45.65	45.60	+1.15	3	4377
10:11:28	45.55	45.60	45.60	+1.15	1	4374
10:11:04	45.50	45.60	45.60	+1.15	5	4373
10:11:00	45.50	45.60	45.60	+1.15	5	4368
10:10:54	45.50	45.60	45.60	+1.15	2	4363
10:10:35	45.50	45.60	45.60	+1.15	1	4361
10:10:26	45.50	45.55	45.55	+1.10	3	4360
10:10:15	45.55	45.60	45.55	+1.10	3	4357
10:10:09	45.55	45.60	45.55	+1.10	2	4354
10:10:05	45.55	45.60	45.55	+1.10	3	4352
10:09:58	45.55	45.60	45.55	+1.10	4	4349
10:09:43	45.55	45.60	45.55	+1.10	1	4345
10:08:58	45.55	45.60	45.55	+1.10	4	4344
10:08:58	45.45	45.50	45.55	+1.10	5	4340
10:08:58	45.45	45.50	45.50	+1.05	1	4335
10:08:56	45.50	45.55	45.50	+1.05	10	4334
10:08:23	45.50	45.55	45.55	+1.10	1	4324
10:07:52	45.50	45.55	45.55	+1.10	1	4323
10:07:48	45.50	45.55	45.55	+1.10	5	4322
10:07:34	45.50	45.55	45.55	+1.10	1	4317
10:06:44	45.50	45.55	45.55	+1.10	1	4316
10:06:38	45.50	45.55	45.50	+1.05	1	4315
10:06:36	45.45	45.50	45.50	+1.05	2	4314
10:06:26	45.45	45.50	45.50	+1.05	1	4312
10:06:11	45.45	45.50	45.50	+1.05	8	4311
10:06:11	45.50	45.55	45.50	+1.05	2	4303
10:06:04	45.50	45.55	45.45	+1.00	6	4301
10:06:04	45.50	45.55	45.50	+1.05	4	4295
10:06:03	45.50	45.55	45.55	+1.10	1	4291
10:05:58	45.50	45.55	45.50	+1.05	1	4290
10:05:57	45.50	45.55	45.50	+1.05	1	4289
10:05:46	45.45	45.50	45.50	+1.05	4	4288
10:05:26	45.45	45.55	45.45	+1.00	1	4284
10:05:25	45.50	45.55	45.45	+1.00	8	4283
10:05:25	45.50	45.55	45.50	+1.05	2	4275
10:04:56	45.45	45.55	45.45	+1.00	1	4273
10:04:35	45.45	45.55	45.45	+1.00	1	4272
10:04:34	45.50	45.55	45.50	+1.05	2	4271
10:04:24	45.50	45.55	45.50	+1.05	1	4269
10:04:22	45.50	45.55	45.50	+1.05	1	4268
10:04:00	45.45	45.50	45.50	+1.05	3	4267
10:03:56	45.45	45.50	45.50	+1.05	1	4264
10:03:17	45.50	45.55	45.50	+1.05	14	4263
10:03:03	45.50	45.55	45.50	+1.05	1	4249
10:02:31	45.50	45.55	45.50	+1.05	1	4248
10:02:25	45.50	45.55	45.50	+1.05	1	4247
10:01:46	45.50	45.55	45.50	+1.05	1	4246
10:01:23	45.50	45.55	45.50	+1.05	1	4245
10:00:42	45.45	45.50	45.50	+1.05	1	4244
10:00:42	45.45	45.50	45.50	+1.05	1	4243
10:00:40	45.50	45.55	45.50	+1.05	1	4242
10:00:34	45.50	45.55	45.50	+1.05	3	4241
10:00:28	45.50	45.55	45.50	+1.05	1	4238
10:00:26	45.50	45.55	45.50	+1.05	1	4237
10:00:18	45.45	45.50	45.50	+1.05	3	4236
10:00:06	45.45	45.50	45.50	+1.05	1	4233
09:59:43	45.45	45.50	45.45	+1.00	5	4232
09:59:14	45.45	45.50	45.50	+1.05	1	4227
09:59:00	45.50	45.55	45.50	+1.05	1	4226
09:58:49	45.50	45.55	45.50	+1.05	1	4225
09:58:42	45.50	45.55	45.50	+1.05	12	4224
09:58:15	45.55	45.60	45.55	+1.10	1	4212
09:58:09	45.55	45.60	45.55	+1.10	2	4211
09:58:06	45.55	45.60	45.55	+1.10	2	4209
09:58:06	45.55	45.60	45.55	+1.10	4	4207
09:57:59	45.55	45.60	45.55	+1.10	1	4203
09:57:42	45.55	45.60	45.55	+1.10	3	4202
09:56:51	45.50	45.55	45.55	+1.10	1	4199
09:56:41	45.55	45.60	45.55	+1.10	1	4198
09:56:20	45.50	45.55	45.55	+1.10	10	4197
09:56:11	45.50	45.55	45.50	+1.05	1	4187
09:56:07	45.50	45.55	45.50	+1.05	3	4186
09:56:04	45.45	45.50	45.50	+1.05	2	4183
09:55:54	45.50	45.55	45.50	+1.05	1	4181
09:55:52	45.50	45.55	45.45	+1.00	8	4180
09:55:52	45.50	45.55	45.50	+1.05	2	4172
09:55:52	45.50	45.55	45.50	+1.05	1	4170
09:55:46	45.45	45.50	45.50	+1.05	2	4169
09:55:16	45.50	45.55	45.45	+1.00	10	4167
09:55:16	45.50	45.55	45.50	+1.05	20	4157
09:55:10	45.45	45.50	45.50	+1.05	1	4137
09:55:05	45.45	45.50	45.50	+1.05	1	4136
09:54:51	45.45	45.50	45.50	+1.05	1	4135
09:54:45	45.45	45.50	45.45	+1.00	1	4134
09:54:24	45.45	45.50	45.45	+1.00	9	4133
09:54:21	45.45	45.50	45.50	+1.05	1	4124
09:54:02	45.50	45.55	45.50	+1.05	1	4123
09:54:01	45.50	45.55	45.50	+1.05	1	4122
09:53:59	45.50	45.55	45.50	+1.05	1	4121
09:53:52	45.50	45.55	45.50	+1.05	1	4120
09:53:50	45.50	45.55	45.50	+1.05	3	4119
09:53:49	45.50	45.55	45.50	+1.05	2	4116
09:53:48	45.50	45.55	45.50	+1.05	1	4114
09:53:47	45.50	45.55	45.50	+1.05	5	4113
09:53:47	45.50	45.55	45.50	+1.05	1	4108
09:53:46	45.50	45.55	45.50	+1.05	1	4107
09:53:45	45.50	45.55	45.50	+1.05	1	4106
09:53:45	45.50	45.55	45.50	+1.05	1	4105
09:53:37	45.50	45.55	45.50	+1.05	1	4104
09:53:36	45.50	45.55	45.50	+1.05	3	4103
09:53:34	45.50	45.55	45.50	+1.05	20	4100
09:53:27	45.50	45.55	45.50	+1.05	1	4080
09:53:18	45.50	45.55	45.50	+1.05	2	4079
09:53:16	45.50	45.55	45.55	+1.10	1	4077
09:53:11	45.50	45.55	45.55	+1.10	1	4076
09:53:05	45.50	45.55	45.55	+1.10	2	4075
09:53:03	45.50	45.55	45.50	+1.05	1	4073
09:52:59	45.50	45.55	45.50	+1.05	10	4072
09:52:59	45.50	45.55	45.55	+1.10	1	4062
09:52:51	45.50	45.55	45.55	+1.10	1	4061
09:52:51	45.50	45.55	45.55	+1.10	1	4060
09:52:51	45.50	45.55	45.55	+1.10	1	4059
09:52:50	45.55	45.60	45.55	+1.10	13	4058
09:52:43	45.55	45.60	45.55	+1.10	2	4045
09:52:40	45.55	45.60	45.60	+1.15	1	4043
09:52:34	45.55	45.60	45.55	+1.10	1	4042
09:52:32	45.55	45.60	45.55	+1.10	1	4041
09:52:24	45.50	45.55	45.55	+1.10	6	4040
09:52:24	45.55	45.60	45.55	+1.10	9	4034
09:52:21	45.60	45.65	45.60	+1.15	7	4025
09:52:16	45.65	45.70	45.65	+1.20	1	4018
09:52:08	45.60	45.70	45.70	+1.25	1	4017
09:52:05	45.60	45.70	45.60	+1.15	7	4016
09:52:04	45.60	45.70	45.60	+1.15	3	4009
09:52:04	45.70	45.75	45.60	+1.15	6	4006
09:52:04	45.70	45.75	45.65	+1.20	73	4000
09:52:04	45.70	45.75	45.70	+1.25	31	3927
09:52:04	45.70	45.75	45.70	+1.25	10	3896
09:52:01	45.75	45.80	45.75	+1.30	2	3886
09:51:42	45.75	45.80	45.75	+1.30	1	3884
09:51:28	45.70	45.75	45.75	+1.30	1	3883
09:51:20	45.70	45.75	45.75	+1.30	7	3882
09:51:19	45.70	45.75	45.75	+1.30	1	3875
09:51:11	45.70	45.75	45.75	+1.30	2	3874
09:51:00	45.70	45.75	45.75	+1.30	1	3872
09:50:58	45.75	45.80	45.75	+1.30	6	3871
09:50:57	45.75	45.80	45.75	+1.30	2	3865
09:50:55	45.75	45.80	45.75	+1.30	4	3863
09:50:55	45.75	45.80	45.75	+1.30	10	3859
09:50:49	45.75	45.80	45.75	+1.30	1	3849
09:50:39	45.75	45.80	45.75	+1.30	3	3848
09:50:36	45.80	45.85	45.80	+1.35	15	3845
09:50:36	45.80	45.85	45.80	+1.35	17	3830
09:50:36	45.80	45.85	45.80	+1.35	2	3813
09:50:32	45.80	45.85	45.80	+1.35	2	3811
09:50:27	45.80	45.85	45.80	+1.35	2	3809
09:50:22	45.80	45.85	45.80	+1.35	2	3807
09:50:20	45.80	45.85	45.80	+1.35	2	3805
09:50:14	45.80	45.85	45.80	+1.35	6	3803
09:50:11	45.80	45.85	45.80	+1.35	1	3797
09:50:07	45.80	45.85	45.80	+1.35	3	3796
09:50:02	45.80	45.85	45.80	+1.35	1	3793
09:49:57	45.80	45.85	45.80	+1.35	3	3792
09:49:56	45.80	45.85	45.85	+1.40	1	3789
09:49:46	45.80	45.85	45.80	+1.35	1	3788
09:49:42	45.80	45.85	45.80	+1.35	1	3787
09:49:39	45.80	45.85	45.80	+1.35	2	3786
09:49:23	45.80	45.85	45.80	+1.35	2	3784
09:49:09	45.80	45.85	45.80	+1.35	1	3782
09:48:10	45.80	45.85	45.85	+1.40	2	3781
09:48:09	45.80	45.85	45.85	+1.40	1	3779
09:47:54	45.80	45.85	45.85	+1.40	1	3778
09:47:46	45.80	45.85	45.85	+1.40	1	3777
09:47:42	45.80	45.85	45.85	+1.40	5	3776
09:47:36	45.80	45.85	45.80	+1.35	1	3771
09:47:33	45.85	45.90	45.85	+1.40	3	3770
09:47:30	45.85	45.90	45.85	+1.40	1	3767
09:47:26	45.85	45.90	45.85	+1.40	4	3766
09:47:24	45.85	45.90	45.85	+1.40	20	3762
09:47:05	45.90	45.95	45.90	+1.45	1	3742
09:47:05	45.85	45.90	45.90	+1.45	2	3741
09:47:04	45.85	45.90	45.85	+1.40	2	3739
09:46:53	45.90	45.95	45.90	+1.45	1	3737
09:46:48	45.90	45.95	45.90	+1.45	5	3736
09:46:48	45.90	45.95	45.90	+1.45	1	3731
09:46:48	45.90	45.95	45.90	+1.45	1	3730
09:46:41	45.90	45.95	45.90	+1.45	1	3729
09:45:38	45.90	45.95	45.90	+1.45	1	3728
09:45:36	45.90	45.95	45.90	+1.45	2	3727
09:45:06	45.90	45.95	45.90	+1.45	1	3725
09:44:58	45.90	45.95	45.90	+1.45	1	3724
09:44:54	45.90	45.95	45.90	+1.45	1	3723
09:44:33	45.90	45.95	45.90	+1.45	1	3722
09:44:32	45.90	45.95	45.90	+1.45	8	3721
09:44:31	45.90	45.95	45.90	+1.45	1	3713
09:44:31	45.90	45.95	45.90	+1.45	6	3712
09:44:31	45.90	45.95	45.90	+1.45	7	3706
09:44:16	45.90	46.00	45.90	+1.45	10	3699
09:43:29	45.90	46.00	46.00	+1.55	1	3689
09:43:17	45.95	46.00	45.95	+1.50	1	3688
09:43:16	45.90	46.00	45.90	+1.45	5	3687
09:42:29	45.95	46.00	45.95	+1.50	4	3682
09:42:20	45.95	46.00	45.95	+1.50	3	3678
09:41:51	45.95	46.00	46.00	+1.55	1	3675
09:41:44	45.95	46.00	46.00	+1.55	1	3674
09:41:35	45.95	46.00	46.00	+1.55	2	3673
09:41:34	45.95	46.00	46.00	+1.55	1	3671
09:41:31	45.95	46.00	45.95	+1.50	2	3670
09:40:33	46.00	46.05	45.95	+1.50	4	3668
09:40:33	46.00	46.05	46.00	+1.55	6	3664
09:40:30	46.00	46.05	46.00	+1.55	1	3658
09:40:29	46.00	46.05	46.00	+1.55	3	3657
09:40:06	46.00	46.05	46.00	+1.55	1	3654
09:39:59	45.95	46.00	46.00	+1.55	8	3653
09:39:45	45.95	46.00	45.95	+1.50	2	3645
09:39:21	45.95	46.00	46.00	+1.55	2	3643
09:38:51	45.95	46.00	45.95	+1.50	1	3641
09:38:47	45.95	46.00	46.00	+1.55	1	3640
09:38:15	45.95	46.00	46.00	+1.55	1	3639
09:37:48	46.00	46.05	46.00	+1.55	1	3638
09:37:47	46.00	46.05	46.00	+1.55	1	3637
09:37:35	45.95	46.00	46.00	+1.55	9	3636
09:37:31	45.95	46.00	45.95	+1.50	3	3627
09:37:25	45.90	45.95	45.95	+1.50	3	3624
09:37:22	45.90	45.95	45.95	+1.50	1	3621
09:36:40	45.90	45.95	45.95	+1.50	1	3620
09:35:51	45.90	45.95	45.95	+1.50	1	3619
09:35:51	45.95	46.00	45.95	+1.50	19	3618
09:35:30	46.00	46.05	45.95	+1.50	4	3599
09:35:30	46.00	46.05	46.00	+1.55	1	3595
09:35:22	46.00	46.05	46.00	+1.55	1	3594
09:35:21	46.00	46.05	46.00	+1.55	1	3593
09:35:14	46.00	46.05	46.00	+1.55	3	3592
09:34:59	46.00	46.05	46.00	+1.55	2	3589
09:34:53	46.00	46.05	46.00	+1.55	1	3587
09:34:51	46.00	46.05	46.00	+1.55	2	3586
09:34:50	46.00	46.05	46.05	+1.60	1	3584
09:34:50	46.00	46.05	46.05	+1.60	1	3583
09:34:39	46.00	46.05	46.00	+1.55	1	3582
09:34:37	46.00	46.05	46.00	+1.55	1	3581
09:34:18	45.95	46.05	45.95	+1.50	2	3580
09:33:49	45.90	45.95	45.95	+1.50	4	3578
09:33:49	45.95	46.05	45.95	+1.50	1	3574
09:33:45	45.95	46.05	45.95	+1.50	5	3573
09:33:43	45.95	46.00	46.00	+1.55	1	3568
09:33:43	45.95	46.00	46.00	+1.55	10	3567
09:33:36	45.95	46.00	45.95	+1.50	1	3557
09:33:33	45.95	46.00	46.00	+1.55	2	3556
09:33:18	45.90	45.95	45.95	+1.50	1	3554
09:33:18	45.95	46.00	45.95	+1.50	4	3553
09:33:18	45.95	46.00	45.95	+1.50	1	3549
09:33:17	45.95	46.00	45.95	+1.50	1	3548
09:33:09	45.90	45.95	45.95	+1.50	7	3547
09:33:09	45.95	46.00	45.95	+1.50	8	3540
09:33:02	45.95	46.00	46.00	+1.55	1	3532
09:33:01	46.00	46.05	46.00	+1.55	1	3531
09:32:53	46.00	46.05	46.00	+1.55	1	3530
09:32:52	46.00	46.05	46.00	+1.55	1	3529
09:32:48	46.00	46.05	46.00	+1.55	1	3528
09:32:46	46.00	46.05	46.00	+1.55	2	3527
09:32:44	45.95	46.00	46.00	+1.55	6	3525
09:32:44	45.95	46.00	46.00	+1.55	17	3519
09:32:44	46.00	46.05	46.00	+1.55	2	3502
09:32:38	46.00	46.05	46.00	+1.55	1	3500
09:32:34	45.95	46.00	46.00	+1.55	1	3499
09:32:33	46.00	46.05	46.00	+1.55	2	3498
09:32:25	46.00	46.05	46.00	+1.55	1	3496
09:32:06	46.05	46.10	46.05	+1.60	3	3495
09:31:55	46.05	46.15	46.05	+1.60	1	3492
09:31:38	46.05	46.15	46.05	+1.60	3	3491
09:31:37	46.10	46.15	46.10	+1.65	6	3488
09:31:31	46.05	46.10	46.10	+1.65	1	3482
09:31:31	46.10	46.20	46.10	+1.65	1	3481
09:31:30	46.10	46.15	46.15	+1.70	6	3480
09:31:29	46.00	46.10	46.10	+1.65	47	3474
09:31:29	46.00	46.05	46.05	+1.60	31	3427
09:31:29	45.95	46.00	46.00	+1.55	1	3396
09:31:29	45.95	46.00	46.00	+1.55	1	3395
09:31:29	46.00	46.05	46.00	+1.55	4	3394
09:31:27	45.95	46.00	46.00	+1.55	2	3390
09:31:27	45.95	46.00	46.00	+1.55	1	3388
09:31:15	45.95	46.00	46.00	+1.55	1	3387
09:31:07	45.95	46.00	46.00	+1.55	1	3386
09:30:58	45.95	46.00	46.00	+1.55	1	3385
09:30:56	45.95	46.00	46.00	+1.55	1	3384
09:30:55	45.95	46.00	46.00	+1.55	2	3383
09:30:54	45.95	46.00	46.00	+1.55	5	3381
09:30:54	45.95	46.05	45.95	+1.50	2	3376
09:30:53	45.95	46.00	46.00	+1.55	4	3374
09:30:53	46.00	46.05	46.00	+1.55	4	3370
09:30:40	45.95	46.05	45.90	+1.45	1	3366
09:30:40	45.95	46.05	45.95	+1.50	1	3365
09:30:37	45.95	46.05	45.95	+1.50	4	3364
09:30:32	45.95	46.00	46.00	+1.55	12	3360
09:30:22	45.95	46.05	45.95	+1.50	1	3348
09:30:17	45.95	46.00	46.00	+1.55	12	3347
09:30:17	45.90	45.95	45.95	+1.50	11	3335
09:30:17	45.90	45.95	45.95	+1.50	1	3324
09:30:00	45.90	45.95	45.95	+1.50	10	3323
09:30:00	45.90	45.95	45.95	+1.50	1	3313
09:29:59	45.90	45.95	45.90	+1.45	1	3312
09:29:49	45.95	46.00	45.95	+1.50	1	3311
09:29:46	45.95	46.00	45.95	+1.50	1	3310
09:29:46	45.95	46.00	45.95	+1.50	1	3309
09:29:43	45.95	46.00	45.95	+1.50	1	3308
09:29:39	45.95	46.00	45.95	+1.50	1	3307
09:29:38	45.95	46.00	45.95	+1.50	11	3306
09:29:37	45.95	46.00	45.95	+1.50	1	3295
09:29:37	45.95	46.00	45.95	+1.50	5	3294
09:29:37	45.95	46.00	45.95	+1.50	1	3289
09:29:30	45.95	46.00	45.95	+1.50	4	3288
09:29:30	45.95	46.00	45.95	+1.50	4	3284
09:29:20	45.95	46.00	45.95	+1.50	1	3280
09:29:12	45.95	46.00	45.95	+1.50	2	3279
09:29:02	46.00	46.10	45.95	+1.50	1	3277
09:29:02	46.00	46.10	46.00	+1.55	2	3276
09:28:56	46.05	46.10	46.05	+1.60	1	3274
09:28:56	45.95	46.05	46.05	+1.60	1	3273
09:28:55	45.95	46.05	45.95	+1.50	2	3272
09:28:54	46.00	46.10	46.00	+1.55	2	3270
09:28:53	45.95	46.00	46.00	+1.55	1	3268
09:28:52	46.00	46.10	46.00	+1.55	5	3267
09:28:47	46.00	46.10	46.00	+1.55	5	3262
09:28:45	46.00	46.10	46.10	+1.65	1	3257
09:28:41	46.05	46.15	46.05	+1.60	1	3256
09:28:40	46.05	46.15	46.05	+1.60	5	3255
09:28:39	46.05	46.10	46.10	+1.65	1	3250
09:28:39	46.05	46.10	46.10	+1.65	1	3249
09:28:37	46.05	46.15	46.05	+1.60	3	3248
09:28:33	46.05	46.15	46.05	+1.60	1	3245
09:28:28	46.00	46.05	46.05	+1.60	3	3244
09:28:24	46.05	46.15	46.00	+1.55	4	3241
09:28:24	46.05	46.15	46.05	+1.60	4	3237
09:28:24	46.00	46.10	46.10	+1.65	9	3233
09:28:24	46.00	46.05	46.05	+1.60	1	3224
09:28:17	46.05	46.10	46.05	+1.60	1	3223
09:28:16	46.00	46.05	46.05	+1.60	1	3222
09:28:04	46.00	46.10	46.10	+1.65	2	3221
09:28:03	45.95	46.00	46.00	+1.55	1	3219
09:28:01	46.00	46.10	46.00	+1.55	5	3218
09:27:54	46.00	46.10	46.00	+1.55	5	3213
09:27:50	46.05	46.15	46.00	+1.55	1	3208
09:27:50	46.05	46.15	46.05	+1.60	4	3207
09:27:42	46.05	46.10	46.10	+1.65	1	3203
09:27:35	46.05	46.10	46.10	+1.65	11	3202
09:27:33	46.05	46.10	46.10	+1.65	1	3191
09:27:23	46.10	46.15	46.10	+1.65	7	3190
09:27:19	46.05	46.10	46.10	+1.65	2	3183
09:27:13	46.10	46.20	46.10	+1.65	5	3181
09:27:07	46.05	46.10	46.10	+1.65	2	3176
09:27:07	46.10	46.20	46.10	+1.65	3	3174
09:27:02	46.05	46.15	46.05	+1.60	5	3171
09:27:00	46.10	46.20	46.10	+1.65	5	3166
09:26:59	46.10	46.20	46.10	+1.65	3	3161
09:26:51	46.15	46.20	46.15	+1.70	1	3158
09:26:48	46.15	46.20	46.15	+1.70	1	3157
09:26:46	46.15	46.20	46.15	+1.70	2	3156
09:26:44	46.05	46.10	46.10	+1.65	1	3154
09:26:44	46.05	46.10	46.10	+1.65	1	3153
09:26:43	46.05	46.10	46.10	+1.65	2	3152
09:26:43	46.05	46.15	46.15	+1.70	1	3150
09:26:37	46.05	46.15	46.05	+1.60	1	3149
09:26:35	46.10	46.15	46.10	+1.65	3	3148
09:26:26	46.10	46.15	46.00	+1.55	5	3145
09:26:26	46.10	46.15	46.05	+1.60	5	3140
09:26:26	46.10	46.15	46.10	+1.65	10	3135
09:26:22	46.05	46.10	46.10	+1.65	2	3125
09:26:17	46.10	46.15	46.10	+1.65	1	3123
09:26:06	46.10	46.20	46.10	+1.65	2	3122
09:26:02	46.10	46.20	46.10	+1.65	1	3120
09:26:01	46.10	46.15	46.15	+1.70	9	3119
09:26:01	46.05	46.10	46.10	+1.65	9	3110
09:25:57	46.05	46.10	46.10	+1.65	3	3101
09:25:55	46.05	46.10	46.05	+1.60	2	3098
09:25:52	46.05	46.10	46.05	+1.60	1	3096
09:25:51	46.05	46.10	46.05	+1.60	2	3095
09:25:42	46.05	46.15	46.05	+1.60	1	3093
09:25:33	46.05	46.15	46.05	+1.60	1	3092
09:25:09	46.05	46.15	46.05	+1.60	3	3091
09:25:05	46.00	46.10	46.10	+1.65	14	3088
09:25:04	45.95	46.05	46.05	+1.60	5	3074
09:25:04	45.95	46.05	46.05	+1.60	2	3069
09:25:04	45.95	46.00	46.00	+1.55	2	3067
09:25:02	46.00	46.10	46.00	+1.55	17	3065
09:25:01	46.05	46.10	46.05	+1.60	10	3048
09:24:45	46.10	46.15	46.10	+1.65	3	3038
09:24:39	46.10	46.20	46.10	+1.65	2	3035
09:24:35	46.10	46.20	46.10	+1.65	1	3033
09:24:32	46.05	46.10	46.10	+1.65	3	3032
09:24:30	46.05	46.10	46.10	+1.65	1	3029
09:24:30	46.05	46.15	46.05	+1.60	1	3028
09:24:26	46.05	46.15	46.05	+1.60	4	3027
09:24:22	46.05	46.15	46.05	+1.60	1	3023
09:24:18	46.05	46.15	46.05	+1.60	1	3022
09:24:18	46.05	46.10	46.10	+1.65	2	3021
09:24:09	46.00	46.05	46.05	+1.60	1	3019
09:24:07	46.05	46.10	46.05	+1.60	5	3018
09:23:55	46.10	46.15	46.10	+1.65	1	3013
09:23:54	46.05	46.15	46.05	+1.60	1	3012
09:23:52	46.10	46.15	46.10	+1.65	1	3011
09:23:45	46.10	46.15	46.10	+1.65	1	3010
09:23:43	46.05	46.10	46.10	+1.65	6	3009
09:23:43	46.10	46.15	46.10	+1.65	4	3003
09:23:43	46.10	46.15	46.10	+1.65	1	2999
09:23:13	46.10	46.20	46.10	+1.65	2	2998
09:23:09	46.10	46.20	46.10	+1.65	1	2996
09:23:09	46.05	46.10	46.10	+1.65	3	2995
09:22:59	46.10	46.20	46.10	+1.65	5	2992
09:22:55	46.10	46.20	46.10	+1.65	5	2987
09:22:53	46.10	46.20	46.20	+1.75	1	2982
09:22:50	46.15	46.20	46.15	+1.70	2	2981
09:22:37	46.15	46.20	46.20	+1.75	5	2979
09:22:37	46.20	46.25	46.20	+1.75	5	2974
09:22:22	46.20	46.25	46.25	+1.80	1	2969
09:22:18	46.20	46.25	46.25	+1.80	1	2968
09:22:16	46.25	46.30	46.25	+1.80	1	2967
09:22:15	46.25	46.30	46.25	+1.80	2	2966
09:22:11	46.25	46.30	46.25	+1.80	1	2964
09:22:06	46.25	46.30	46.25	+1.80	1	2963
09:21:55	46.30	46.35	46.30	+1.85	1	2962
09:21:55	46.25	46.30	46.30	+1.85	1	2961
09:21:54	46.25	46.30	46.30	+1.85	2	2960
09:21:54	46.25	46.30	46.30	+1.85	2	2958
09:21:53	46.25	46.30	46.25	+1.80	1	2956
09:21:44	46.25	46.30	46.25	+1.80	1	2955
09:21:39	46.25	46.30	46.30	+1.85	1	2954
09:21:39	46.25	46.30	46.30	+1.85	1	2953
09:21:26	46.30	46.35	46.30	+1.85	1	2952
09:21:25	46.25	46.35	46.25	+1.80	3	2951
09:21:22	46.25	46.35	46.25	+1.80	2	2948
09:21:18	46.25	46.30	46.30	+1.85	1	2946
09:21:15	46.20	46.35	46.20	+1.75	1	2945
09:21:12	46.25	46.35	46.25	+1.80	2	2944
09:21:11	46.20	46.30	46.30	+1.85	15	2942
09:21:10	46.25	46.30	46.20	+1.75	2	2927
09:21:10	46.25	46.30	46.25	+1.80	1	2925
09:21:10	46.25	46.30	46.25	+1.80	1	2924
09:21:09	46.20	46.25	46.25	+1.80	1	2923
09:21:07	46.20	46.30	46.30	+1.85	1	2922
09:21:06	46.20	46.25	46.25	+1.80	1	2921
09:21:02	46.20	46.25	46.30	+1.85	1	2920
09:21:02	46.20	46.25	46.25	+1.80	1	2919
09:21:02	46.20	46.25	46.25	+1.80	4	2918
09:21:00	46.20	46.25	46.20	+1.75	1	2914
09:20:52	46.25	46.30	46.25	+1.80	1	2913
09:20:51	46.20	46.25	46.25	+1.80	1	2912
09:20:51	46.25	46.30	46.25	+1.80	1	2911
09:20:45	46.20	46.25	46.25	+1.80	1	2910
09:20:43	46.25	46.30	46.15	+1.70	5	2909
09:20:43	46.25	46.30	46.20	+1.75	3	2904
09:20:43	46.25	46.30	46.25	+1.80	2	2901
09:20:42	46.20	46.25	46.25	+1.80	1	2899
09:20:41	46.20	46.25	46.20	+1.75	1	2898
09:20:41	46.20	46.25	46.20	+1.75	1	2897
09:20:31	46.20	46.30	46.20	+1.75	5	2896
09:20:28	46.20	46.30	46.30	+1.85	10	2891
09:20:27	46.20	46.30	46.20	+1.75	2	2881
09:20:26	46.20	46.30	46.30	+1.85	1	2879
09:20:22	46.20	46.25	46.30	+1.85	3	2878
09:20:22	46.20	46.25	46.25	+1.80	2	2875
09:20:12	46.20	46.30	46.20	+1.75	1	2873
09:20:11	46.20	46.25	46.25	+1.80	1	2872
09:20:09	46.20	46.30	46.20	+1.75	5	2871
09:20:06	46.25	46.30	46.20	+1.75	1	2866
09:20:06	46.25	46.30	46.25	+1.80	4	2865
09:20:03	46.20	46.30	46.30	+1.85	7	2861
09:20:03	46.25	46.30	46.25	+1.80	1	2854
09:20:02	46.20	46.25	46.25	+1.80	9	2853
09:20:00	46.20	46.25	46.20	+1.75	1	2844
09:19:59	46.20	46.25	46.20	+1.75	2	2843
09:19:55	46.20	46.25	46.20	+1.75	1	2841
09:19:53	46.20	46.25	46.20	+1.75	1	2840
09:19:38	46.20	46.30	46.20	+1.75	1	2839
09:19:33	46.20	46.30	46.20	+1.75	1	2838
09:19:31	46.20	46.30	46.30	+1.85	2	2837
09:19:27	46.25	46.30	46.25	+1.80	2	2835
09:19:23	46.20	46.25	46.25	+1.80	1	2833
09:19:22	46.25	46.35	46.25	+1.80	1	2832
09:19:18	46.25	46.30	46.30	+1.85	25	2831
09:19:12	46.20	46.25	46.30	+1.85	9	2806
09:19:12	46.20	46.25	46.25	+1.80	1	2797
09:19:10	46.25	46.30	46.25	+1.80	2	2796
09:19:06	46.25	46.30	46.25	+1.80	1	2794
09:19:04	46.20	46.25	46.25	+1.80	12	2793
09:19:04	46.15	46.20	46.20	+1.75	9	2781
09:18:56	46.15	46.25	46.15	+1.70	2	2772
09:18:50	46.15	46.25	46.15	+1.70	1	2770
09:18:48	46.10	46.20	46.25	+1.80	3	2769
09:18:48	46.10	46.20	46.20	+1.75	2	2766
09:18:45	46.10	46.15	46.15	+1.70	4	2764
09:18:41	46.10	46.15	46.10	+1.65	1	2760
09:18:34	46.10	46.15	46.10	+1.65	1	2759
09:18:34	46.10	46.15	46.15	+1.70	2	2758
09:18:22	46.00	46.15	46.15	+1.70	5	2756
09:18:22	46.00	46.15	46.00	+1.55	1	2751
09:18:19	46.15	46.20	46.15	+1.70	1	2750
09:18:12	46.15	46.20	46.15	+1.70	1	2749
09:18:01	46.15	46.30	46.15	+1.70	1	2748
09:18:00	46.15	46.25	46.25	+1.80	1	2747
09:17:59	46.15	46.20	46.20	+1.75	2	2746
09:17:50	46.05	46.20	46.20	+1.75	1	2744
09:17:49	46.00	46.05	46.20	+1.75	14	2743
09:17:49	46.00	46.05	46.15	+1.70	4	2729
09:17:49	46.00	46.05	46.10	+1.65	27	2725
09:17:49	46.00	46.05	46.05	+1.60	5	2698
09:17:41	45.95	46.05	45.95	+1.50	1	2693
09:17:40	45.95	46.00	46.00	+1.55	4	2692
09:17:25	45.95	46.00	45.95	+1.50	1	2688
09:17:13	45.95	46.05	45.95	+1.50	1	2687
09:17:05	45.95	46.00	46.00	+1.55	1	2686
09:17:05	45.95	46.00	46.00	+1.55	1	2685
09:17:02	45.95	46.00	45.95	+1.50	2	2684
09:16:59	45.90	45.95	45.95	+1.50	11	2682
09:16:59	46.00	46.05	45.95	+1.50	6	2671
09:16:59	46.00	46.05	46.00	+1.55	1	2665
09:16:54	45.90	46.00	46.00	+1.55	4	2664
09:16:48	46.00	46.05	46.00	+1.55	3	2660
09:16:42	45.90	46.05	45.90	+1.45	1	2657
09:16:42	45.95	46.05	45.95	+1.50	2	2656
09:16:36	46.05	46.10	46.05	+1.60	1	2654
09:16:21	46.00	46.05	46.05	+1.60	2	2653
09:16:20	46.05	46.10	46.05	+1.60	1	2651
09:16:19	46.05	46.10	46.10	+1.65	1	2650
09:16:17	46.05	46.10	46.05	+1.60	1	2649
09:16:12	46.10	46.15	46.10	+1.65	1	2648
09:16:12	46.10	46.15	46.10	+1.65	5	2647
09:16:06	46.10	46.15	46.10	+1.65	1	2642
09:16:02	46.10	46.15	46.15	+1.70	1	2641
09:15:53	46.10	46.15	46.10	+1.65	1	2640
09:15:34	46.05	46.20	46.20	+1.75	2	2639
09:15:34	46.05	46.20	46.05	+1.60	1	2637
09:15:25	46.15	46.25	46.05	+1.60	2	2636
09:15:25	46.15	46.25	46.15	+1.70	2	2634
09:15:24	46.20	46.25	46.20	+1.75	1	2632
09:15:20	46.20	46.30	46.20	+1.75	1	2631
09:15:20	46.20	46.25	46.25	+1.80	2	2630
09:15:20	46.20	46.25	46.25	+1.80	6	2628
09:15:20	46.20	46.25	46.20	+1.75	2	2622
09:15:16	46.20	46.25	46.20	+1.75	1	2620
09:15:16	46.00	46.10	46.20	+1.75	2	2619
09:15:12	46.30	46.35	46.30	+1.85	1	2617
09:15:12	46.30	46.35	46.30	+1.85	1	2616
09:15:11	46.20	46.30	46.30	+1.85	1	2615
09:15:07	46.30	46.35	46.30	+1.85	1	2614
09:15:06	46.30	46.35	46.30	+1.85	2	2613
09:15:05	46.30	46.35	46.35	+1.90	1	2611
09:14:57	46.30	46.35	46.35	+1.90	1	2610
09:14:56	46.30	46.35	46.30	+1.85	2	2609
09:14:56	46.30	46.35	46.35	+1.90	1	2607
09:14:51	46.25	46.30	46.30	+1.85	59	2606
09:14:47	46.25	46.30	46.25	+1.80	3	2547
09:14:47	46.20	46.25	46.25	+1.80	30	2544
09:14:47	46.15	46.20	46.20	+1.75	80	2514
09:14:47	46.05	46.15	46.15	+1.70	7	2434
09:14:47	46.00	46.05	46.15	+1.70	26	2427
09:14:47	46.00	46.05	46.10	+1.65	23	2401
09:14:47	46.00	46.05	46.05	+1.60	1	2378
09:14:46	45.95	46.00	46.00	+1.55	1	2377
09:14:45	46.00	46.10	46.00	+1.55	5	2376
09:14:34	46.00	46.10	46.10	+1.65	1	2371
09:14:30	46.00	46.10	46.10	+1.65	1	2370
09:14:30	46.00	46.05	46.05	+1.60	1	2369
09:14:20	46.00	46.05	46.05	+1.60	2	2368
09:14:15	46.00	46.05	46.05	+1.60	4	2366
09:14:12	45.95	46.00	46.00	+1.55	1	2362
09:14:12	45.95	46.00	46.00	+1.55	2	2361
09:14:12	45.95	46.00	46.00	+1.55	1	2359
09:13:59	46.00	46.05	46.00	+1.55	1	2358
09:13:58	46.00	46.05	46.05	+1.60	1	2357
09:13:57	46.00	46.05	46.05	+1.60	1	2356
09:13:56	46.00	46.05	46.00	+1.55	5	2355
09:13:53	46.00	46.05	46.00	+1.55	1	2350
09:13:49	46.00	46.05	46.00	+1.55	2	2349
09:13:49	45.95	46.00	46.00	+1.55	1	2347
09:13:44	46.00	46.05	46.00	+1.55	3	2346
09:13:40	45.95	46.00	46.00	+1.55	7	2343
09:13:33	46.00	46.05	46.00	+1.55	2	2336
09:13:27	46.00	46.10	46.00	+1.55	1	2334
09:13:27	46.00	46.05	46.05	+1.60	1	2333
09:13:20	46.00	46.10	46.00	+1.55	1	2332
09:13:09	46.00	46.15	46.00	+1.55	2	2331
09:13:09	46.00	46.15	46.00	+1.55	1	2329
09:13:02	46.00	46.10	46.10	+1.65	2	2328
09:13:02	46.00	46.10	46.00	+1.55	1	2326
09:12:51	46.00	46.10	46.00	+1.55	2	2325
09:12:45	46.05	46.15	46.05	+1.60	3	2323
09:12:45	46.00	46.10	46.10	+1.65	12	2320
09:12:45	46.00	46.10	46.00	+1.55	10	2308
09:12:41	46.00	46.10	46.00	+1.55	5	2298
09:12:30	46.00	46.10	46.00	+1.55	3	2293
09:12:25	45.95	46.10	46.10	+1.65	1	2290
09:12:20	46.00	46.10	46.00	+1.55	1	2289
09:12:18	45.95	46.05	46.05	+1.60	2	2288
09:12:18	45.90	46.00	46.00	+1.55	52	2286
09:12:17	45.90	45.95	45.95	+1.50	6	2234
09:12:17	45.90	45.95	45.90	+1.45	1	2228
09:12:10	45.90	46.00	45.90	+1.45	1	2227
09:12:08	45.90	45.95	45.95	+1.50	4	2226
09:12:06	45.90	45.95	45.90	+1.45	2	2222
09:12:00	45.90	45.95	45.95	+1.50	2	2220
09:11:52	45.85	45.95	45.85	+1.40	2	2218
09:11:46	45.95	46.05	45.90	+1.45	1	2216
09:11:46	45.95	46.05	45.95	+1.50	1	2215
09:11:43	45.90	45.95	45.95	+1.50	1	2214
09:11:40	45.90	46.00	46.00	+1.55	2	2213
09:11:40	45.90	46.00	45.90	+1.45	1	2211
09:11:39	46.00	46.05	46.00	+1.55	40	2210
09:11:39	46.00	46.05	46.00	+1.55	2	2170
09:11:39	46.00	46.05	46.00	+1.55	7	2168
09:11:39	46.00	46.05	46.00	+1.55	8	2161
09:11:34	46.00	46.05	46.00	+1.55	1	2153
09:11:29	46.05	46.10	46.00	+1.55	1	2152
09:11:29	46.05	46.10	46.05	+1.60	14	2151
09:11:28	46.05	46.10	46.10	+1.65	1	2137
09:11:27	46.05	46.10	46.05	+1.60	2	2136
09:11:26	46.05	46.10	46.10	+1.65	2	2134
09:11:22	46.05	46.10	46.05	+1.60	2	2132
09:11:20	46.05	46.10	46.05	+1.60	1	2130
09:11:16	46.05	46.10	46.05	+1.60	5	2129
09:11:10	46.05	46.15	46.05	+1.60	1	2124
09:11:06	46.10	46.15	46.10	+1.65	1	2123
09:11:06	46.10	46.15	46.10	+1.65	2	2122
09:11:06	46.10	46.15	46.15	+1.70	12	2120
09:11:06	46.05	46.10	46.10	+1.65	4	2108
09:10:59	46.10	46.15	46.10	+1.65	5	2104
09:10:59	46.05	46.15	46.05	+1.60	1	2099
09:10:52	46.05	46.10	46.10	+1.65	2	2098
09:10:48	46.05	46.10	46.10	+1.65	5	2096
09:10:45	46.05	46.10	46.10	+1.65	1	2091
09:10:42	46.10	46.15	46.10	+1.65	1	2090
09:10:39	46.05	46.10	46.10	+1.65	2	2089
09:10:39	46.10	46.15	46.10	+1.65	1	2087
09:10:39	46.10	46.15	46.10	+1.65	1	2086
09:10:33	46.10	46.15	46.05	+1.60	2	2085
09:10:33	46.10	46.15	46.10	+1.65	1	2083
09:10:32	46.05	46.15	46.05	+1.60	6	2082
09:10:28	46.10	46.20	46.10	+1.65	1	2076
09:10:27	46.10	46.20	46.10	+1.65	1	2075
09:10:23	46.10	46.15	46.15	+1.70	2	2074
09:10:23	46.10	46.15	46.15	+1.70	6	2072
09:10:21	46.10	46.15	46.10	+1.65	2	2066
09:10:17	46.10	46.15	46.10	+1.65	1	2064
09:10:10	46.10	46.15	46.10	+1.65	2	2063
09:10:07	46.10	46.15	46.15	+1.70	1	2061
09:10:03	46.05	46.10	46.10	+1.65	1	2060
09:10:02	46.05	46.10	46.10	+1.65	1	2059
09:10:00	46.05	46.15	46.15	+1.70	19	2058
09:10:00	46.05	46.15	46.15	+1.70	3	2039
09:09:58	46.05	46.10	46.10	+1.65	1	2036
09:09:58	46.10	46.15	46.10	+1.65	1	2035
09:09:52	46.10	46.15	46.10	+1.65	1	2034
09:09:44	46.10	46.15	46.10	+1.65	1	2033
09:09:40	46.10	46.20	46.10	+1.65	2	2032
09:09:38	46.10	46.20	46.10	+1.65	2	2030
09:09:36	46.10	46.15	46.15	+1.70	3	2028
09:09:36	46.10	46.20	46.10	+1.65	1	2025
09:09:35	46.10	46.20	46.10	+1.65	1	2024
09:09:34	46.05	46.15	46.15	+1.70	50	2023
09:09:34	46.05	46.10	46.10	+1.65	2	1973
09:09:34	46.05	46.10	46.10	+1.65	1	1971
09:09:29	46.05	46.10	46.10	+1.65	1	1970
09:09:27	46.10	46.15	46.10	+1.65	3	1969
09:09:25	46.10	46.15	46.10	+1.65	1	1966
09:09:20	46.15	46.20	46.15	+1.70	15	1965
09:09:16	46.15	46.20	46.15	+1.70	1	1950
09:09:16	46.10	46.15	46.15	+1.70	8	1949
09:09:16	46.10	46.15	46.15	+1.70	19	1941
09:09:14	46.05	46.10	46.10	+1.65	7	1922
09:09:13	46.05	46.10	46.10	+1.65	1	1915
09:08:58	46.05	46.15	46.15	+1.70	1	1914
09:08:57	46.05	46.15	46.05	+1.60	1	1913
09:08:52	46.05	46.20	46.20	+1.75	10	1912
09:08:50	46.15	46.20	46.15	+1.70	2	1902
09:08:47	46.05	46.20	46.05	+1.60	1	1900
09:08:44	46.05	46.20	46.20	+1.75	3	1899
09:08:43	46.00	46.20	46.20	+1.75	2	1896
09:08:43	46.00	46.15	46.15	+1.70	40	1894
09:08:43	45.95	46.10	46.10	+1.65	52	1854
09:08:39	46.00	46.10	46.00	+1.55	1	1802
09:08:35	45.95	46.10	45.95	+1.50	1	1801
09:08:34	45.95	46.10	45.95	+1.50	1	1800
09:08:34	46.00	46.10	46.00	+1.55	1	1799
09:08:32	46.00	46.10	46.00	+1.55	2	1798
09:08:32	46.00	46.10	46.00	+1.55	2	1796
09:08:32	46.00	46.05	46.05	+1.60	6	1794
09:08:32	45.95	46.00	46.00	+1.55	15	1788
09:08:32	45.90	45.95	45.95	+1.50	10	1773
09:08:32	45.90	45.95	45.90	+1.45	1	1763
09:08:26	45.85	45.95	45.85	+1.40	1	1762
09:08:24	45.70	45.85	45.85	+1.40	3	1761
09:08:24	45.90	45.95	45.65	+1.20	7	1758
09:08:24	45.90	45.95	45.70	+1.25	14	1751
09:08:24	45.90	45.95	45.75	+1.30	1	1737
09:08:24	45.90	45.95	45.80	+1.35	5	1736
09:08:24	45.90	45.95	45.85	+1.40	22	1731
09:08:24	45.90	45.95	45.90	+1.45	1	1709
09:08:22	45.90	45.95	45.90	+1.45	1	1708
09:08:19	45.85	45.90	45.90	+1.45	1	1707
09:08:17	45.85	45.95	45.85	+1.40	1	1706
09:08:17	45.80	45.85	45.85	+1.40	10	1705
09:08:17	45.85	45.95	45.85	+1.40	2	1695
09:08:16	45.90	45.95	45.90	+1.45	1	1693
09:08:13	45.85	45.95	45.85	+1.40	2	1692
09:08:12	45.85	45.95	45.85	+1.40	1	1690
09:08:02	45.80	45.85	45.85	+1.40	1	1689
09:07:57	45.90	46.00	45.85	+1.40	10	1688
09:07:57	45.90	46.00	45.90	+1.45	10	1678
09:07:54	45.90	46.00	46.00	+1.55	1	1668
09:07:46	45.85	45.95	45.95	+1.50	3	1667
09:07:46	46.00	46.05	45.80	+1.35	12	1664
09:07:46	46.00	46.05	45.85	+1.40	4	1652
09:07:46	46.00	46.05	45.90	+1.45	4	1648
09:07:46	46.00	46.05	45.95	+1.50	2	1644
09:07:46	46.00	46.05	46.00	+1.55	5	1642
09:07:45	46.00	46.05	46.00	+1.55	6	1637
09:07:44	46.00	46.05	46.00	+1.55	1	1631
09:07:43	46.00	46.05	46.00	+1.55	2	1630
09:07:42	46.00	46.05	46.00	+1.55	1	1628
09:07:40	46.00	46.05	46.00	+1.55	1	1627
09:07:36	46.00	46.05	46.00	+1.55	2	1626
09:07:35	46.00	46.05	46.00	+1.55	1	1624
09:07:34	46.00	46.05	46.00	+1.55	1	1623
09:07:33	46.00	46.05	46.05	+1.60	1	1622
09:07:32	46.00	46.05	46.00	+1.55	3	1621
09:07:29	46.00	46.10	46.00	+1.55	1	1618
09:07:29	46.00	46.10	46.00	+1.55	1	1617
09:07:27	46.00	46.10	46.00	+1.55	2	1616
09:07:26	46.00	46.10	46.00	+1.55	1	1614
09:07:23	46.00	46.10	46.00	+1.55	2	1613
09:07:21	46.00	46.10	46.00	+1.55	1	1611
09:07:20	46.00	46.10	46.00	+1.55	1	1610
09:07:19	46.00	46.10	46.10	+1.65	1	1609
09:07:17	46.00	46.10	46.00	+1.55	2	1608
09:07:15	46.00	46.05	46.05	+1.60	5	1606
09:07:15	45.90	46.00	46.00	+1.55	20	1601
09:07:15	45.90	46.00	46.00	+1.55	1	1581
09:07:13	45.90	46.00	46.00	+1.55	2	1580
09:07:07	45.95	46.00	46.00	+1.55	5	1578
09:07:06	45.95	46.00	46.00	+1.55	3	1573
09:07:06	46.00	46.05	46.00	+1.55	8	1570
09:07:05	46.00	46.05	46.00	+1.55	1	1562
09:07:05	46.00	46.05	46.05	+1.60	1	1561
09:07:03	46.00	46.10	46.00	+1.55	5	1560
09:06:59	46.00	46.10	46.00	+1.55	1	1555
09:06:59	46.05	46.10	46.00	+1.55	2	1554
09:06:59	46.05	46.10	46.05	+1.60	1	1552
09:06:59	46.00	46.05	46.05	+1.60	1	1551
09:06:57	46.00	46.05	46.05	+1.60	1	1550
09:06:57	46.00	46.05	46.05	+1.60	1	1549
09:06:55	46.00	46.05	46.00	+1.55	2	1548
09:06:51	46.05	46.10	46.05	+1.60	1	1546
09:06:51	46.05	46.10	46.05	+1.60	2	1545
09:06:48	46.00	46.05	46.05	+1.60	1	1543
09:06:47	46.00	46.10	46.00	+1.55	2	1542
09:06:47	46.00	46.05	46.05	+1.60	1	1540
09:06:47	46.05	46.10	46.05	+1.60	4	1539
09:06:47	46.05	46.10	46.05	+1.60	1	1535
09:06:46	46.05	46.10	46.10	+1.65	1	1534
09:06:45	46.05	46.10	46.05	+1.60	1	1533
09:06:43	46.10	46.15	46.05	+1.60	3	1532
09:06:43	46.10	46.15	46.10	+1.65	1	1529
09:06:42	46.10	46.15	46.10	+1.65	3	1528
09:06:42	46.05	46.10	46.10	+1.65	34	1525
09:06:41	46.00	46.05	46.05	+1.60	4	1491
09:06:41	46.05	46.10	46.05	+1.60	1	1487
09:06:40	46.00	46.10	46.00	+1.55	1	1486
09:06:36	46.00	46.10	46.00	+1.55	1	1485
09:06:36	46.00	46.10	46.10	+1.65	1	1484
09:06:33	46.00	46.10	46.10	+1.65	2	1483
09:06:31	46.10	46.15	46.10	+1.65	1	1481
09:06:30	46.10	46.15	46.10	+1.65	1	1480
09:06:30	46.10	46.15	46.10	+1.65	1	1479
09:06:30	46.10	46.15	46.10	+1.65	1	1478
09:06:29	46.10	46.15	46.10	+1.65	1	1477
09:06:28	46.10	46.15	46.10	+1.65	3	1476
09:06:25	46.10	46.15	46.10	+1.65	1	1473
09:06:24	46.10	46.15	46.10	+1.65	1	1472
09:06:20	46.10	46.15	46.10	+1.65	1	1471
09:06:18	46.10	46.15	46.10	+1.65	2	1470
09:06:17	46.10	46.15	46.15	+1.70	1	1468
09:06:15	46.05	46.15	46.05	+1.60	1	1467
09:06:14	46.05	46.15	46.15	+1.70	1	1466
09:06:13	46.05	46.15	46.15	+1.70	1	1465
09:06:11	46.10	46.15	46.10	+1.65	2	1464
09:06:11	46.10	46.15	46.10	+1.65	3	1462
09:06:08	46.10	46.15	46.20	+1.75	1	1459
09:06:08	46.10	46.15	46.15	+1.70	1	1458
09:06:07	46.10	46.15	46.10	+1.65	1	1457
09:06:07	46.10	46.15	46.15	+1.70	5	1456
09:06:07	46.15	46.20	46.15	+1.70	4	1451
09:06:06	46.15	46.20	46.20	+1.75	2	1447
09:06:06	46.15	46.20	46.20	+1.75	1	1445
09:06:05	46.15	46.20	46.20	+1.75	1	1444
09:06:04	46.15	46.20	46.15	+1.70	1	1443
09:06:02	46.20	46.25	46.20	+1.75	1	1442
09:06:02	46.20	46.25	46.20	+1.75	1	1441
09:06:01	46.15	46.20	46.20	+1.75	1	1440
09:06:00	46.15	46.20	46.20	+1.75	4	1439
09:05:58	46.15	46.20	46.15	+1.70	1	1435
09:05:57	46.15	46.20	46.20	+1.75	5	1434
09:05:56	46.10	46.15	46.15	+1.70	10	1429
09:05:56	46.10	46.20	46.20	+1.75	1	1419
09:05:56	46.15	46.20	46.15	+1.70	1	1418
09:05:52	46.10	46.20	46.10	+1.65	1	1417
09:05:52	46.10	46.15	46.15	+1.70	1	1416
09:05:49	46.10	46.20	46.10	+1.65	1	1415
09:05:49	46.05	46.25	46.05	+1.60	1	1414
09:05:45	46.00	46.25	46.00	+1.55	1	1413
09:05:45	46.15	46.25	45.95	+1.50	10	1412
09:05:45	46.15	46.25	46.00	+1.55	3	1402
09:05:45	46.15	46.25	46.05	+1.60	4	1399
09:05:45	46.15	46.25	46.10	+1.65	4	1395
09:05:45	46.15	46.25	46.15	+1.70	4	1391
09:05:44	46.15	46.25	46.15	+1.70	1	1387
09:05:42	46.15	46.25	46.15	+1.70	1	1386
09:05:41	46.15	46.25	46.15	+1.70	1	1385
09:05:39	46.15	46.25	46.15	+1.70	1	1384
09:05:38	46.15	46.25	46.15	+1.70	5	1383
09:05:37	46.15	46.20	46.20	+1.75	14	1378
09:05:37	46.15	46.20	46.20	+1.75	17	1364
09:05:37	46.10	46.15	46.15	+1.70	7	1347
09:05:37	46.05	46.10	46.10	+1.65	21	1340
09:05:37	46.05	46.10	46.10	+1.65	1	1319
09:05:37	46.00	46.05	46.05	+1.60	6	1318
09:05:37	46.00	46.05	46.05	+1.60	5	1312
09:05:37	45.95	46.00	46.00	+1.55	125	1307
09:05:37	45.90	45.95	45.95	+1.50	3	1182
09:05:37	45.85	45.95	45.95	+1.50	2	1179
09:05:37	45.85	45.95	45.95	+1.50	26	1177
09:05:37	45.85	45.95	45.95	+1.50	8	1151
09:05:37	45.85	45.95	45.95	+1.50	26	1143
09:05:37	45.85	45.95	45.95	+1.50	19	1117
09:05:35	45.85	45.90	45.90	+1.45	1	1098
09:05:34	45.85	45.90	45.90	+1.45	1	1097
09:05:34	45.90	45.95	45.90	+1.45	1	1096
09:05:32	45.90	45.95	45.90	+1.45	2	1095
09:05:32	45.90	45.95	45.90	+1.45	1	1093
09:05:32	45.90	45.95	45.90	+1.45	1	1092
09:05:31	45.90	45.95	45.90	+1.45	1	1091
09:05:31	45.90	45.95	45.90	+1.45	5	1090
09:05:30	45.90	45.95	45.90	+1.45	1	1085
09:05:29	45.90	45.95	45.90	+1.45	1	1084
09:05:28	45.90	45.95	45.95	+1.50	1	1083
09:05:24	45.90	45.95	45.90	+1.45	1	1082
09:05:23	45.90	45.95	45.90	+1.45	1	1081
09:05:23	45.90	45.95	45.90	+1.45	2	1080
09:05:21	45.90	45.95	45.95	+1.50	2	1078
09:05:20	45.90	45.95	45.95	+1.50	1	1076
09:05:14	45.90	45.95	45.95	+1.50	1	1075
09:05:14	45.95	46.00	45.95	+1.50	1	1074
09:05:13	45.90	45.95	45.95	+1.50	2	1073
09:05:10	45.90	45.95	45.90	+1.45	1	1071
09:05:10	45.90	45.95	45.95	+1.50	1	1070
09:05:09	45.90	45.95	45.95	+1.50	1	1069
09:05:07	45.90	45.95	45.95	+1.50	1	1068
09:05:05	45.85	45.90	45.90	+1.45	5	1067
09:05:05	45.95	46.00	45.95	+1.50	1	1062
09:05:03	45.90	46.00	45.90	+1.45	1	1061
09:05:01	45.95	46.00	45.95	+1.50	3	1060
09:05:01	45.90	46.00	46.00	+1.55	1	1057
09:05:00	45.90	46.00	45.90	+1.45	2	1056
09:04:59	45.90	46.00	45.90	+1.45	1	1054
09:04:58	45.90	46.00	45.90	+1.45	2	1053
09:04:55	45.90	46.00	45.90	+1.45	1	1051
09:04:52	45.85	46.00	45.85	+1.40	1	1050
09:04:52	45.95	46.00	45.85	+1.40	2	1049
09:04:52	45.95	46.00	45.90	+1.45	1	1047
09:04:52	45.95	46.00	45.95	+1.50	1	1046
09:04:52	45.90	46.00	46.00	+1.55	2	1045
09:04:52	45.85	45.95	45.95	+1.50	14	1043
09:04:52	45.85	45.95	45.95	+1.50	4	1029
09:04:52	45.80	45.90	45.90	+1.45	27	1025
09:04:52	45.80	45.85	45.85	+1.40	1	998
09:04:50	45.75	45.90	45.90	+1.45	1	997
09:04:50	45.75	45.85	45.85	+1.40	12	996
09:04:50	45.70	45.80	45.80	+1.35	30	984
09:04:50	45.65	45.75	45.75	+1.30	13	954
09:04:40	45.65	45.75	45.65	+1.20	1	941
09:04:38	45.65	45.80	45.65	+1.20	1	940
09:04:37	45.55	45.60	45.60	+1.15	2	939
09:04:31	45.60	45.75	45.55	+1.10	4	937
09:04:31	45.60	45.75	45.60	+1.15	1	933
09:04:30	45.60	45.80	45.60	+1.15	3	932
09:04:30	45.65	45.80	45.65	+1.20	5	929
09:04:30	45.70	45.80	45.70	+1.25	1	924
09:04:30	45.50	45.75	45.75	+1.30	8	923
09:04:30	45.45	45.55	45.75	+1.30	4	915
09:04:30	45.45	45.55	45.70	+1.25	19	911
09:04:30	45.45	45.55	45.65	+1.20	6	892
09:04:30	45.45	45.55	45.60	+1.15	18	886
09:04:30	45.45	45.55	45.55	+1.10	3	868
09:04:30	45.45	45.55	45.55	+1.10	1	865
09:04:30	45.45	45.55	45.55	+1.10	1	864
09:04:27	45.45	45.50	45.55	+1.10	2	863
09:04:27	45.45	45.50	45.50	+1.05	1	861
09:04:27	45.50	45.55	45.50	+1.05	10	860
09:04:25	45.50	45.55	45.50	+1.05	3	850
09:04:15	45.55	45.60	45.55	+1.10	2	847
09:04:09	45.55	45.60	45.60	+1.15	1	845
09:04:06	45.60	45.70	45.60	+1.15	5	844
09:04:00	45.65	45.70	45.65	+1.20	1	839
09:03:50	45.70	45.75	45.70	+1.25	2	838
09:03:50	45.70	45.75	45.70	+1.25	1	836
09:03:50	45.70	45.75	45.70	+1.25	1	835
09:03:46	45.70	45.75	45.70	+1.25	1	834
09:03:46	45.70	45.75	45.70	+1.25	1	833
09:03:45	45.70	45.75	45.75	+1.30	1	832
09:03:44	45.70	45.75	45.70	+1.25	3	831
09:03:41	45.70	45.75	45.70	+1.25	1	828
09:03:41	45.70	45.75	45.70	+1.25	5	827
09:03:38	45.70	45.75	45.70	+1.25	2	822
09:03:37	45.70	45.75	45.70	+1.25	1	820
09:03:37	45.70	45.75	45.70	+1.25	2	819
09:03:36	45.65	45.70	45.70	+1.25	1	817
09:03:30	45.65	45.70	45.70	+1.25	1	816
09:03:28	45.65	45.70	45.70	+1.25	2	815
09:03:27	45.65	45.70	45.70	+1.25	1	813
09:03:25	45.70	45.75	45.70	+1.25	5	812
09:03:20	45.80	45.85	45.80	+1.35	54	807
09:03:20	45.80	45.85	45.80	+1.35	5	753
09:03:19	45.80	45.85	45.80	+1.35	6	748
09:03:16	45.80	45.85	45.80	+1.35	1	742
09:03:16	45.75	45.80	45.80	+1.35	1	741
09:03:11	45.75	45.80	45.80	+1.35	2	740
09:03:11	45.75	45.80	45.80	+1.35	7	738
09:03:11	45.75	45.80	45.80	+1.35	2	731
09:03:10	45.70	45.80	45.80	+1.35	1	729
09:03:10	45.70	45.80	45.70	+1.25	1	728
09:03:10	45.75	45.80	45.70	+1.25	1	727
09:03:10	45.75	45.80	45.75	+1.30	1	726
09:03:07	45.80	45.90	45.80	+1.35	1	725
09:03:03	45.80	45.90	45.75	+1.30	2	724
09:03:03	45.80	45.90	45.80	+1.35	1	722
09:03:00	45.75	45.80	45.80	+1.35	2	721
09:03:00	45.80	45.85	45.85	+1.40	1	719
09:02:59	45.80	45.95	45.80	+1.35	1	718
09:02:55	45.75	45.95	45.95	+1.50	3	717
09:02:53	45.80	45.95	45.80	+1.35	1	714
09:02:51	45.85	46.00	45.80	+1.35	1	713
09:02:51	45.85	46.00	45.85	+1.40	4	712
09:02:49	45.85	46.00	45.85	+1.40	1	708
09:02:48	45.90	46.00	45.90	+1.45	1	707
09:02:46	45.85	45.90	45.90	+1.45	2	706
09:02:46	45.85	45.95	45.95	+1.50	2	704
09:02:46	45.80	45.95	45.95	+1.50	1	702
09:02:46	45.75	45.90	45.90	+1.45	30	701
09:02:46	45.75	45.85	45.85	+1.40	2	671
09:02:46	45.75	45.85	45.85	+1.40	2	669
09:02:46	45.70	45.80	45.80	+1.35	27	667
09:02:45	45.70	45.80	45.70	+1.25	1	640
09:02:44	45.70	45.75	45.75	+1.30	7	639
09:02:44	45.65	45.70	45.70	+1.25	19	632
09:02:44	45.60	45.65	45.65	+1.20	7	613
09:02:44	45.55	45.60	45.60	+1.15	8	606
09:02:44	45.55	45.60	45.60	+1.15	20	598
09:02:40	45.55	45.65	45.65	+1.20	1	578
09:02:37	45.55	45.60	45.60	+1.15	2	577
09:02:37	45.50	45.55	45.55	+1.10	2	575
09:02:37	45.50	45.60	45.60	+1.15	1	573
09:02:36	45.55	45.60	45.55	+1.10	1	572
09:02:35	45.55	45.60	45.55	+1.10	1	571
09:02:35	45.55	45.60	45.60	+1.15	1	570
09:02:35	45.55	45.65	45.55	+1.10	1	569
09:02:32	45.65	45.70	45.65	+1.20	1	568
09:02:31	45.55	45.70	45.70	+1.25	2	567
09:02:31	45.55	45.70	45.55	+1.10	1	565
09:02:29	45.55	45.65	45.65	+1.20	1	564
09:02:27	45.55	45.70	45.70	+1.25	1	563
09:02:21	45.55	45.65	45.65	+1.20	2	562
09:02:20	45.55	45.60	45.60	+1.15	1	560
09:02:19	45.55	45.60	45.60	+1.15	1	559
09:02:17	45.60	45.70	45.60	+1.15	1	558
09:02:15	45.60	45.70	45.60	+1.15	1	557
09:02:13	45.55	45.70	45.55	+1.10	2	556
09:02:13	45.55	45.65	45.65	+1.20	4	554
09:02:13	45.50	45.60	45.60	+1.15	12	550
09:02:13	45.45	45.55	45.55	+1.10	3	538
09:02:09	45.40	45.55	45.40	+0.95	1	535
09:02:09	45.55	45.60	45.55	+1.10	1	534
09:02:04	45.60	45.65	45.60	+1.15	1	533
09:02:01	45.60	45.65	45.60	+1.15	1	532
09:02:01	45.60	45.65	45.60	+1.15	1	531
09:01:57	45.60	45.70	45.60	+1.15	1	530
09:01:57	45.70	45.75	45.70	+1.25	6	529
09:01:57	45.70	45.75	45.70	+1.25	1	523
09:01:57	45.60	45.70	45.70	+1.25	3	522
09:01:54	45.60	45.70	45.70	+1.25	1	519
09:01:46	45.60	45.80	45.80	+1.35	1	518
09:01:45	45.60	45.80	45.80	+1.35	4	517
09:01:41	45.60	45.80	45.80	+1.35	1	513
09:01:39	45.60	45.85	45.85	+1.40	1	512
09:01:38	45.60	45.85	45.85	+1.40	2	511
09:01:37	45.75	45.95	45.75	+1.30	1	509
09:01:36	45.80	45.95	45.80	+1.35	2	508
09:01:34	45.75	45.95	45.95	+1.50	2	506
09:01:34	45.85	46.00	45.85	+1.40	2	504
09:01:33	45.70	45.95	45.95	+1.50	1	502
09:01:33	45.95	46.00	45.95	+1.50	1	501
09:01:33	45.60	45.95	45.95	+1.50	5	500
09:01:33	45.90	45.95	45.90	+1.45	1	495
09:01:33	45.85	45.90	45.90	+1.45	34	494
09:01:32	45.85	45.90	45.85	+1.40	8	460
09:01:32	45.80	45.85	45.85	+1.40	1	452
09:01:32	45.80	45.85	45.80	+1.35	1	451
09:01:32	45.80	45.85	45.85	+1.40	1	450
09:01:32	45.75	45.80	45.80	+1.35	14	449
09:01:32	45.45	45.75	45.75	+1.30	3	435
09:01:32	45.40	45.70	45.70	+1.25	3	432
09:01:32	45.40	45.65	45.65	+1.20	2	429
09:01:32	45.35	45.55	45.60	+1.15	8	427
09:01:32	45.35	45.55	45.55	+1.10	1	419
09:01:32	45.25	45.45	45.60	+1.15	7	418
09:01:32	45.25	45.45	45.55	+1.10	4	411
09:01:32	45.25	45.45	45.50	+1.05	1	407
09:01:32	45.25	45.45	45.45	+1.00	8	406
09:01:31	45.20	45.40	45.40	+0.95	1	398
09:01:30	45.30	45.45	45.30	+0.85	1	397
09:01:30	45.45	45.55	45.45	+1.00	3	396
09:01:24	45.45	45.60	45.45	+1.00	2	393
09:01:23	45.45	45.60	45.45	+1.00	1	391
09:01:21	45.40	45.60	45.60	+1.15	9	390
09:01:21	45.40	45.55	45.55	+1.10	2	381
09:01:21	45.35	45.50	45.50	+1.05	48	379
09:01:21	45.30	45.45	45.45	+1.00	3	331
09:01:21	45.25	45.45	45.45	+1.00	2	328
09:01:21	45.25	45.40	45.40	+0.95	15	326
09:01:21	45.15	45.35	45.35	+0.90	10	311
09:01:21	45.10	45.30	45.30	+0.85	16	301
09:01:19	45.00	45.25	45.25	+0.80	1	285
09:01:19	45.00	45.20	45.20	+0.75	1	284
09:01:15	45.25	45.30	45.25	+0.80	21	283
09:01:15	45.25	45.30	45.25	+0.80	1	262
09:01:15	45.25	45.30	45.25	+0.80	1	261
09:01:15	45.25	45.30	45.25	+0.80	1	260
09:01:15	44.90	45.05	45.25	+0.80	17	259
09:01:15	44.90	45.05	45.20	+0.75	2	242
09:01:15	44.90	45.05	45.15	+0.70	1	240
09:01:15	44.90	45.05	45.10	+0.65	3	239
09:01:15	44.90	45.05	45.05	+0.60	3	236
09:01:12	44.85	44.95	44.95	+0.50	1	233
09:01:12	45.00	45.10	44.95	+0.50	1	232
09:01:12	45.00	45.10	45.00	+0.55	4	231
09:01:12	45.00	45.10	45.00	+0.55	6	227
09:01:12	45.00	45.10	45.00	+0.55	1	221
09:01:12	45.05	45.10	45.00	+0.55	2	220
09:01:12	45.05	45.10	45.05	+0.60	2	218
09:01:12	45.05	45.10	45.10	+0.65	1	216
09:01:12	45.05	45.10	45.05	+0.60	1	215
09:01:10	45.05	45.15	45.05	+0.60	7	214
09:01:08	45.05	45.10	45.10	+0.65	1	207
09:01:07	45.05	45.10	45.10	+0.65	2	206
09:01:06	45.05	45.10	45.10	+0.65	1	204
09:01:02	45.05	45.10	45.10	+0.65	1	203
09:01:02	45.05	45.10	45.10	+0.65	2	202
09:00:51	45.00	45.05	45.05	+0.60	2	200
09:00:51	44.85	45.00	45.00	+0.55	22	198
09:00:47	44.90	45.00	45.00	+0.55	1	176
09:00:37	45.00	45.10	45.00	+0.55	1	175
09:00:37	45.00	45.10	45.00	+0.55	1	174
09:00:11	45.00	45.25	45.25	+0.80	2	173
09:00:11	--	--	45.30	+0.85	171	171

　

其他人也逛...

GARMIN VENU 3 GPS 智慧腕錶

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

PHILIPS飛利浦 SPN2642WA/96 USB快充3.4A 4開3座延長線

App Store Card $ 1000 - 數位序號

【享樂券】全家虛擬禮物卡50元

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Samsung Galaxy S25 Ultra (12G/256G)

MyCard 3290點虛擬點數卡

App Store Card $ 3000 - 數位序號

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶 - 軍事戰術版

中聯油案受害業者增至360家　採...

聯電ADR6日上漲1.29美元漲幅5.2...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧研調：7月電視面板轉跌　液晶顯...
‧中東戰事推升油價　印尼與星國...
‧聯電6月營收攀44個月新高　第2...

加密貨幣

比特幣BTC	64075.71	986.65	1.56%
以太幣ETH	1802.55	23.51	1.32%
瑞波幣XRP	1.15	-0.01	-0.59%
比特幣現金BCH	244.79	8.60	3.64%
萊特幣LTC	44.85	0.02	0.05%
卡達幣ADA	0.184498	-0.01	-3.92%
波場幣TRX	0.329352	0.00	1.34%
恆星幣XLM	0.200116	-0.01	-3.18%

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。