最新外資賣超台股84億元調節0050與台積電熱門海外寬頻設備出貨助攻達運光電12月營收月增119%

更新報價

宏達電 (2498) 通信網路業上市威盛集團

45.95 ▼-0.35 -0.76% 3.16億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.35	6,854	45.90	142	45.95	11	46.20	46.85	45.75	46.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	45.90	45.95	45.95	-0.35	18	6854
13:30:00	45.90	45.95	45.95	-0.35	471	6836
13:24:56	45.95	46.05	46.05	-0.25	1	6365
13:24:56	45.95	46.00	46.05	-0.25	7	6364
13:24:56	45.95	46.00	46.00	-0.30	38	6357
13:24:37	45.95	46.00	46.00	-0.30	1	6319
13:24:30	45.95	46.00	45.95	-0.35	1	6318
13:24:27	46.00	46.05	46.00	-0.30	19	6317
13:24:25	46.00	46.05	46.00	-0.30	1	6298
13:24:23	46.00	46.05	46.00	-0.30	1	6297
13:24:21	46.00	46.05	46.00	-0.30	5	6296
13:24:13	46.00	46.05	46.00	-0.30	1	6291
13:24:11	46.00	46.05	46.00	-0.30	2	6290
13:24:03	46.00	46.05	46.00	-0.30	1	6288
13:24:02	46.00	46.05	46.00	-0.30	1	6287
13:24:01	46.00	46.05	46.00	-0.30	1	6286
13:24:00	46.00	46.05	46.00	-0.30	1	6285
13:24:00	46.00	46.05	46.00	-0.30	1	6284
13:23:56	46.00	46.05	46.00	-0.30	1	6283
13:23:51	46.00	46.05	46.00	-0.30	1	6282
13:23:50	46.00	46.05	46.00	-0.30	1	6281
13:23:49	46.00	46.05	46.00	-0.30	1	6280
13:23:45	46.00	46.05	46.00	-0.30	2	6279
13:23:39	46.00	46.05	46.00	-0.30	1	6277
13:23:35	46.00	46.05	46.00	-0.30	1	6276
13:23:33	46.00	46.05	46.00	-0.30	1	6275
13:23:28	46.00	46.05	46.00	-0.30	2	6274
13:23:26	46.00	46.05	46.00	-0.30	1	6272
13:23:26	46.00	46.05	46.00	-0.30	1	6271
13:23:24	46.00	46.05	46.00	-0.30	2	6270
13:23:19	46.00	46.05	46.00	-0.30	1	6268
13:23:12	46.00	46.05	46.00	-0.30	1	6267
13:23:09	45.95	46.00	46.00	-0.30	3	6266
13:23:06	45.95	46.00	46.00	-0.30	1	6263
13:23:00	45.95	46.00	46.00	-0.30	2	6262
13:22:56	45.95	46.00	46.00	-0.30	1	6260
13:22:50	45.95	46.00	46.00	-0.30	10	6259
13:22:44	45.95	46.00	45.95	-0.35	8	6249
13:22:38	45.95	46.00	46.00	-0.30	1	6241
13:22:33	46.00	46.05	46.00	-0.30	76	6240
13:22:32	46.00	46.05	46.00	-0.30	5	6164
13:22:31	46.00	46.05	46.00	-0.30	1	6159
13:22:04	46.00	46.05	46.05	-0.25	10	6158
13:22:02	46.00	46.05	46.00	-0.30	1	6148
13:21:51	46.00	46.05	46.00	-0.30	5	6147
13:21:46	46.00	46.05	46.00	-0.30	10	6142
13:21:44	46.00	46.05	46.00	-0.30	1	6132
13:21:44	46.00	46.05	46.05	-0.25	1	6131
13:21:35	46.00	46.05	46.00	-0.30	1	6130
13:21:31	46.00	46.05	46.05	-0.25	1	6129
13:21:19	46.00	46.05	46.00	-0.30	1	6128
13:21:13	46.00	46.05	46.05	-0.25	1	6127
13:21:10	46.00	46.05	46.00	-0.30	2	6126
13:21:05	46.00	46.05	46.00	-0.30	1	6124
13:21:04	46.00	46.05	46.00	-0.30	1	6123
13:20:53	46.00	46.05	46.00	-0.30	1	6122
13:20:49	46.00	46.05	46.05	-0.25	1	6121
13:20:47	46.00	46.05	46.00	-0.30	3	6120
13:20:29	46.00	46.05	46.05	-0.25	1	6117
13:20:29	46.00	46.05	46.05	-0.25	2	6116
13:20:07	46.00	46.05	46.05	-0.25	1	6114
13:20:06	46.00	46.05	46.05	-0.25	1	6113
13:20:02	46.00	46.05	46.05	-0.25	1	6112
13:20:00	46.00	46.05	46.00	-0.30	2	6111
13:20:00	46.00	46.05	46.00	-0.30	5	6109
13:19:48	46.00	46.05	46.00	-0.30	2	6104
13:19:44	46.05	46.10	46.05	-0.25	30	6102
13:19:37	46.05	46.10	46.10	-0.20	1	6072
13:19:33	46.05	46.10	46.10	-0.20	3	6071
13:19:21	46.05	46.10	46.10	-0.20	1	6068
13:19:09	46.05	46.10	46.10	-0.20	1	6067
13:18:59	46.10	46.15	46.10	-0.20	19	6066
13:18:58	46.10	46.15	46.10	-0.20	1	6047
13:18:58	46.10	46.15	46.10	-0.20	1	6046
13:18:57	46.10	46.15	46.10	-0.20	1	6045
13:18:51	46.10	46.15	46.10	-0.20	1	6044
13:18:16	46.10	46.15	46.15	-0.15	20	6043
13:18:16	46.10	46.15	46.15	-0.15	1	6023
13:18:16	46.10	46.15	46.10	-0.20	4	6022
13:18:16	46.10	46.15	46.10	-0.20	35	6018
13:18:06	46.10	46.15	46.10	-0.20	3	5983
13:17:51	46.10	46.15	46.10	-0.20	2	5980
13:17:51	46.10	46.15	46.10	-0.20	1	5978
13:17:25	46.10	46.15	46.10	-0.20	1	5977
13:17:15	46.10	46.15	46.10	-0.20	1	5976
13:17:08	46.10	46.15	46.10	-0.20	1	5975
13:16:48	46.10	46.15	46.10	-0.20	1	5974
13:16:36	46.10	46.15	46.10	-0.20	2	5973
13:16:23	46.05	46.10	46.10	-0.20	1	5971
13:16:16	46.05	46.15	46.05	-0.25	2	5970
13:16:02	46.05	46.10	46.10	-0.20	1	5968
13:16:02	46.05	46.10	46.10	-0.20	12	5967
13:16:01	46.05	46.10	46.10	-0.20	10	5955
13:15:57	46.05	46.10	46.10	-0.20	1	5945
13:15:21	46.05	46.10	46.10	-0.20	1	5944
13:15:18	46.05	46.10	46.05	-0.25	2	5943
13:15:08	46.05	46.10	46.05	-0.25	1	5941
13:14:47	46.05	46.10	46.05	-0.25	1	5940
13:14:28	46.05	46.10	46.05	-0.25	1	5939
13:14:19	46.00	46.05	46.05	-0.25	4	5938
13:14:19	46.00	46.05	46.05	-0.25	65	5934
13:14:15	46.00	46.05	46.05	-0.25	1	5869
13:13:48	46.00	46.05	46.05	-0.25	1	5868
13:13:41	46.00	46.05	46.05	-0.25	1	5867
13:13:28	46.00	46.05	46.00	-0.30	1	5866
13:13:20	46.00	46.05	46.00	-0.30	1	5865
13:13:04	46.00	46.05	46.00	-0.30	1	5864
13:12:48	46.00	46.05	46.00	-0.30	7	5863
13:12:41	46.00	46.05	46.00	-0.30	10	5856
13:12:38	46.00	46.05	46.00	-0.30	5	5846
13:12:38	46.00	46.05	46.00	-0.30	2	5841
13:12:34	46.00	46.05	46.00	-0.30	25	5839
13:12:26	46.00	46.05	46.05	-0.25	1	5814
13:12:21	46.00	46.05	46.05	-0.25	2	5813
13:12:08	46.00	46.05	46.00	-0.30	5	5811
13:11:39	46.00	46.05	46.00	-0.30	1	5806
13:11:38	46.00	46.05	46.00	-0.30	5	5805
13:11:36	46.00	46.05	46.00	-0.30	1	5800
13:11:18	46.00	46.05	46.00	-0.30	1	5799
13:11:05	46.00	46.05	46.00	-0.30	1	5798
13:10:57	46.00	46.05	46.00	-0.30	1	5797
13:10:50	46.00	46.05	46.00	-0.30	1	5796
13:10:48	46.00	46.05	46.00	-0.30	1	5795
13:10:47	46.00	46.05	46.00	-0.30	1	5794
13:10:45	46.00	46.05	46.05	-0.25	2	5793
13:10:44	46.00	46.05	46.00	-0.30	5	5791
13:10:31	46.00	46.05	46.00	-0.30	10	5786
13:10:11	46.00	46.05	46.00	-0.30	14	5776
13:10:11	46.00	46.05	46.00	-0.30	5	5762
13:09:29	46.00	46.05	46.00	-0.30	2	5757
13:09:21	46.00	46.05	46.00	-0.30	1	5755
13:08:54	46.00	46.05	46.05	-0.25	3	5754
13:08:38	46.00	46.05	46.00	-0.30	3	5751
13:08:22	46.00	46.05	46.00	-0.30	1	5748
13:08:07	46.00	46.05	46.00	-0.30	1	5747
13:08:05	46.00	46.05	46.00	-0.30	7	5746
13:06:39	46.00	46.05	46.00	-0.30	2	5739
13:06:36	46.00	46.05	46.00	-0.30	3	5737
13:06:08	46.00	46.05	46.00	-0.30	1	5734
13:06:01	46.00	46.05	46.00	-0.30	1	5733
13:05:59	46.00	46.05	46.00	-0.30	10	5732
13:05:57	46.00	46.05	46.05	-0.25	2	5722
13:05:50	46.00	46.05	46.00	-0.30	8	5720
13:05:50	46.00	46.05	46.00	-0.30	11	5712
13:05:35	46.00	46.05	46.00	-0.30	1	5701
13:05:27	46.00	46.05	46.00	-0.30	1	5700
13:04:58	46.00	46.05	46.00	-0.30	2	5699
13:04:35	46.00	46.05	46.05	-0.25	40	5697
13:04:28	45.95	46.00	46.00	-0.30	22	5657
13:04:18	45.95	46.00	46.00	-0.30	1	5635
13:04:10	45.95	46.00	46.00	-0.30	10	5634
13:03:42	46.00	46.05	46.00	-0.30	2	5624
13:03:38	46.00	46.05	46.00	-0.30	1	5622
13:03:38	46.00	46.05	46.00	-0.30	2	5621
13:03:34	46.00	46.05	46.00	-0.30	1	5619
13:03:33	46.00	46.05	46.00	-0.30	1	5618
13:03:33	46.00	46.05	46.00	-0.30	5	5617
13:03:29	46.00	46.05	46.00	-0.30	1	5612
13:03:24	46.00	46.05	46.00	-0.30	1	5611
13:03:18	46.00	46.05	46.05	-0.25	1	5610
13:03:13	46.00	46.05	46.00	-0.30	1	5609
13:03:11	46.00	46.05	46.00	-0.30	7	5608
13:03:06	46.00	46.05	46.00	-0.30	1	5601
13:03:03	46.00	46.05	46.00	-0.30	1	5600
13:02:51	46.00	46.05	46.00	-0.30	1	5599
13:02:42	46.00	46.05	46.00	-0.30	1	5598
13:02:40	46.00	46.05	46.00	-0.30	2	5597
13:02:37	46.00	46.05	46.00	-0.30	2	5595
13:02:24	46.00	46.05	46.00	-0.30	2	5593
13:02:21	46.00	46.05	46.00	-0.30	4	5591
13:02:16	46.00	46.05	46.00	-0.30	1	5587
13:02:16	46.00	46.05	46.00	-0.30	40	5586
13:02:16	46.00	46.05	46.00	-0.30	24	5546
13:02:11	46.00	46.05	46.00	-0.30	1	5522
13:02:09	46.00	46.05	46.00	-0.30	3	5521
13:01:46	46.00	46.05	46.00	-0.30	2	5518
13:01:45	46.00	46.05	46.00	-0.30	1	5516
13:01:14	46.00	46.05	46.00	-0.30	5	5515
13:01:13	46.00	46.05	46.00	-0.30	1	5510
13:01:09	46.00	46.05	46.00	-0.30	2	5509
13:00:46	46.00	46.05	46.00	-0.30	1	5507
13:00:39	46.00	46.05	46.00	-0.30	1	5506
13:00:29	46.00	46.05	46.00	-0.30	13	5505
13:00:08	46.00	46.05	46.00	-0.30	2	5492
13:00:08	46.00	46.05	46.05	-0.25	1	5490
12:59:31	46.00	46.05	46.00	-0.30	1	5489
12:59:29	46.00	46.05	46.00	-0.30	6	5488
12:58:42	46.00	46.05	46.05	-0.25	1	5482
12:57:50	46.00	46.05	46.05	-0.25	1	5481
12:57:45	46.00	46.05	46.05	-0.25	1	5480
12:57:41	46.00	46.05	46.05	-0.25	5	5479
12:57:33	46.00	46.05	46.00	-0.30	1	5474
12:57:18	46.00	46.05	46.00	-0.30	4	5473
12:57:17	46.00	46.05	46.00	-0.30	1	5469
12:56:48	46.00	46.05	46.00	-0.30	6	5468
12:56:42	46.00	46.05	46.00	-0.30	1	5462
12:56:33	46.00	46.05	46.05	-0.25	1	5461
12:56:18	46.00	46.05	46.00	-0.30	1	5460
12:56:08	46.00	46.05	46.00	-0.30	1	5459
12:55:44	46.00	46.05	46.05	-0.25	1	5458
12:55:38	46.00	46.05	46.05	-0.25	2	5457
12:55:24	46.00	46.05	46.00	-0.30	1	5455
12:55:01	46.00	46.05	46.05	-0.25	1	5454
12:54:55	46.05	46.10	46.05	-0.25	23	5453
12:54:49	46.05	46.10	46.05	-0.25	1	5430
12:54:04	46.05	46.10	46.05	-0.25	1	5429
12:54:00	46.05	46.10	46.10	-0.20	1	5428
12:53:40	46.05	46.10	46.05	-0.25	1	5427
12:53:25	46.05	46.10	46.05	-0.25	1	5426
12:53:11	46.05	46.10	46.05	-0.25	2	5425
12:52:47	46.05	46.10	46.05	-0.25	1	5423
12:51:56	46.00	46.05	46.05	-0.25	4	5422
12:51:56	46.00	46.05	46.05	-0.25	1	5418
12:51:10	46.00	46.05	46.05	-0.25	2	5417
12:50:43	46.05	46.10	46.05	-0.25	1	5415
12:50:33	46.05	46.10	46.05	-0.25	1	5414
12:50:33	46.05	46.10	46.05	-0.25	1	5413
12:50:33	46.05	46.10	46.05	-0.25	20	5412
12:50:22	46.05	46.10	46.10	-0.20	1	5392
12:49:54	46.05	46.10	46.10	-0.20	1	5391
12:49:54	46.05	46.10	46.05	-0.25	1	5390
12:49:43	46.00	46.05	46.05	-0.25	2	5389
12:49:34	46.00	46.05	46.05	-0.25	1	5387
12:49:30	46.00	46.05	46.05	-0.25	1	5386
12:49:28	46.00	46.05	46.05	-0.25	10	5385
12:49:18	46.00	46.05	46.05	-0.25	1	5375
12:49:13	46.00	46.05	46.05	-0.25	1	5374
12:49:09	46.00	46.05	46.05	-0.25	1	5373
12:48:20	46.00	46.05	46.05	-0.25	1	5372
12:48:04	46.00	46.05	46.05	-0.25	2	5371
12:47:58	46.00	46.05	46.05	-0.25	10	5369
12:47:53	46.00	46.05	46.00	-0.30	1	5359
12:47:37	46.00	46.05	46.00	-0.30	3	5358
12:47:37	46.00	46.05	46.00	-0.30	1	5355
12:47:32	46.00	46.05	46.00	-0.30	1	5354
12:47:25	46.00	46.05	46.00	-0.30	10	5353
12:47:15	46.05	46.10	46.05	-0.25	8	5343
12:47:13	46.05	46.10	46.05	-0.25	6	5335
12:47:04	46.05	46.10	46.05	-0.25	2	5329
12:46:55	46.05	46.10	46.05	-0.25	1	5327
12:46:53	46.05	46.10	46.05	-0.25	10	5326
12:46:42	46.05	46.10	46.10	-0.20	1	5316
12:46:02	46.05	46.10	46.05	-0.25	2	5315
12:45:29	46.05	46.10	46.05	-0.25	1	5313
12:45:27	46.10	46.15	46.10	-0.20	19	5312
12:45:27	46.10	46.15	46.10	-0.20	1	5293
12:45:00	46.10	46.15	46.10	-0.20	1	5292
12:44:47	46.10	46.15	46.10	-0.20	4	5291
12:43:59	46.10	46.15	46.15	-0.15	1	5287
12:43:27	46.10	46.15	46.15	-0.15	1	5286
12:43:18	46.10	46.15	46.15	-0.15	1	5285
12:43:12	46.10	46.15	46.10	-0.20	3	5284
12:42:50	46.10	46.15	46.10	-0.20	1	5281
12:42:40	46.10	46.15	46.10	-0.20	1	5280
12:42:21	46.10	46.15	46.10	-0.20	1	5279
12:42:04	46.10	46.15	46.10	-0.20	5	5278
12:41:40	46.10	46.15	46.10	-0.20	1	5273
12:40:34	46.10	46.15	46.10	-0.20	2	5272
12:40:33	46.10	46.15	46.15	-0.15	3	5270
12:40:26	46.10	46.15	46.10	-0.20	1	5267
12:40:03	46.10	46.15	46.10	-0.20	1	5266
12:39:48	46.10	46.15	46.10	-0.20	1	5265
12:38:30	46.05	46.10	46.10	-0.20	28	5264
12:38:09	46.00	46.05	46.05	-0.25	1	5236
12:38:03	46.00	46.10	46.00	-0.30	2	5235
12:37:59	46.00	46.05	46.05	-0.25	9	5233
12:37:59	46.00	46.05	46.05	-0.25	10	5224
12:37:42	46.00	46.05	46.05	-0.25	1	5214
12:37:28	46.00	46.05	46.05	-0.25	1	5213
12:37:04	46.00	46.05	46.00	-0.30	1	5212
12:36:56	46.00	46.05	46.00	-0.30	1	5211
12:36:39	46.00	46.05	46.00	-0.30	4	5210
12:36:25	46.00	46.05	46.00	-0.30	1	5206
12:36:22	46.00	46.05	46.00	-0.30	1	5205
12:36:06	46.00	46.05	46.00	-0.30	1	5204
12:35:53	46.00	46.05	46.00	-0.30	1	5203
12:35:49	46.00	46.05	46.05	-0.25	1	5202
12:35:02	46.00	46.05	46.00	-0.30	5	5201
12:34:54	46.00	46.05	46.00	-0.30	1	5196
12:34:52	46.00	46.05	46.05	-0.25	1	5195
12:34:51	46.00	46.05	46.05	-0.25	1	5194
12:34:45	46.00	46.05	46.05	-0.25	1	5193
12:33:59	46.00	46.05	46.05	-0.25	1	5192
12:33:29	46.00	46.05	46.05	-0.25	1	5191
12:33:20	46.00	46.05	46.00	-0.30	1	5190
12:33:17	46.00	46.05	46.00	-0.30	1	5189
12:33:15	46.00	46.05	46.00	-0.30	2	5188
12:33:06	46.00	46.05	46.00	-0.30	1	5186
12:32:54	46.00	46.05	46.00	-0.30	2	5185
12:32:26	46.00	46.05	46.00	-0.30	7	5183
12:32:13	46.00	46.05	46.00	-0.30	49	5176
12:31:50	46.00	46.05	46.00	-0.30	1	5127
12:31:44	46.00	46.05	46.00	-0.30	1	5126
12:31:15	46.00	46.05	46.00	-0.30	3	5125
12:30:59	46.00	46.05	46.05	-0.25	2	5122
12:30:51	46.00	46.05	46.05	-0.25	2	5120
12:30:29	46.00	46.05	46.05	-0.25	3	5118
12:30:24	46.00	46.05	46.05	-0.25	3	5115
12:29:59	46.00	46.05	46.05	-0.25	2	5112
12:29:42	46.00	46.05	46.00	-0.30	2	5110
12:29:42	46.00	46.05	46.05	-0.25	1	5108
12:29:02	46.00	46.05	46.05	-0.25	5	5107
12:28:35	46.00	46.05	46.05	-0.25	1	5102
12:28:15	46.00	46.05	46.05	-0.25	1	5101
12:28:01	46.00	46.05	46.05	-0.25	2	5100
12:27:29	46.00	46.05	46.00	-0.30	1	5098
12:27:27	46.00	46.05	46.05	-0.25	1	5097
12:27:17	46.00	46.05	46.05	-0.25	5	5096
12:26:57	46.00	46.05	46.00	-0.30	1	5091
12:26:32	46.00	46.05	46.00	-0.30	1	5090
12:26:01	46.00	46.05	46.00	-0.30	2	5089
12:25:50	46.00	46.05	46.00	-0.30	1	5087
12:25:40	46.00	46.05	46.05	-0.25	1	5086
12:24:36	46.00	46.05	46.00	-0.30	3	5085
12:24:32	46.00	46.05	46.00	-0.30	1	5082
12:23:46	46.00	46.05	46.00	-0.30	2	5081
12:23:21	46.00	46.05	46.00	-0.30	3	5079
12:23:17	46.00	46.05	46.00	-0.30	10	5076
12:23:07	46.00	46.05	46.00	-0.30	2	5066
12:22:39	46.00	46.05	46.00	-0.30	2	5064
12:22:16	46.00	46.05	46.00	-0.30	1	5062
12:21:23	46.00	46.05	46.05	-0.25	1	5061
12:20:56	46.00	46.05	46.05	-0.25	4	5060
12:20:51	46.00	46.05	46.05	-0.25	1	5056
12:20:37	46.00	46.05	46.05	-0.25	4	5055
12:20:03	46.00	46.05	46.05	-0.25	1	5051
12:19:30	46.00	46.05	46.05	-0.25	1	5050
12:18:35	46.00	46.05	46.00	-0.30	2	5049
12:18:10	46.00	46.05	46.00	-0.30	1	5047
12:18:00	46.00	46.05	46.05	-0.25	1	5046
12:17:48	46.00	46.05	46.00	-0.30	2	5045
12:16:54	46.00	46.05	46.00	-0.30	4	5043
12:16:06	46.00	46.05	46.00	-0.30	1	5039
12:15:20	46.00	46.05	46.00	-0.30	6	5038
12:15:19	46.00	46.05	46.00	-0.30	4	5032
12:15:08	46.00	46.05	46.00	-0.30	2	5028
12:15:06	46.00	46.05	46.05	-0.25	1	5026
12:14:50	46.00	46.05	46.00	-0.30	1	5025
12:14:44	46.00	46.05	46.00	-0.30	1	5024
12:13:55	46.00	46.05	46.05	-0.25	1	5023
12:13:28	46.00	46.05	46.00	-0.30	6	5022
12:12:51	46.00	46.05	46.05	-0.25	1	5016
12:12:39	46.00	46.05	46.00	-0.30	1	5015
12:12:38	46.00	46.05	46.00	-0.30	1	5014
12:12:25	46.00	46.05	46.00	-0.30	2	5013
12:11:13	46.00	46.05	46.00	-0.30	1	5011
12:11:01	46.00	46.05	46.00	-0.30	1	5010
12:10:31	46.00	46.05	46.05	-0.25	1	5009
12:10:27	46.00	46.05	46.00	-0.30	1	5008
12:10:22	46.00	46.05	46.05	-0.25	1	5007
12:09:44	46.00	46.05	46.00	-0.30	1	5006
12:09:29	46.00	46.05	46.00	-0.30	2	5005
12:09:09	45.95	46.00	46.00	-0.30	2	5003
12:09:09	45.95	46.00	46.00	-0.30	5	5001
12:09:06	45.95	46.00	46.00	-0.30	1	4996
12:09:05	45.95	46.00	46.00	-0.30	10	4995
12:08:55	45.95	46.00	46.00	-0.30	10	4985
12:08:47	45.95	46.00	46.00	-0.30	5	4975
12:08:21	45.95	46.00	46.00	-0.30	1	4970
12:07:49	45.95	46.00	46.00	-0.30	1	4969
12:07:48	46.00	46.05	46.00	-0.30	2	4968
12:07:39	46.00	46.05	46.00	-0.30	10	4966
12:07:36	46.00	46.05	46.00	-0.30	25	4956
12:07:10	46.00	46.05	46.00	-0.30	1	4931
12:07:08	46.00	46.05	46.00	-0.30	5	4930
12:07:05	46.00	46.05	46.00	-0.30	3	4925
12:06:35	46.00	46.05	46.00	-0.30	2	4922
12:06:12	46.00	46.05	46.00	-0.30	1	4920
12:05:54	46.00	46.05	46.00	-0.30	2	4919
12:05:46	46.00	46.05	46.00	-0.30	20	4917
12:05:42	46.00	46.05	46.00	-0.30	1	4897
12:05:33	46.00	46.05	46.00	-0.30	1	4896
12:05:16	46.00	46.05	46.00	-0.30	20	4895
12:05:03	46.00	46.05	46.00	-0.30	1	4875
12:04:47	46.00	46.05	46.00	-0.30	1	4874
12:04:14	46.05	46.10	46.05	-0.25	2	4873
12:03:40	46.05	46.10	46.05	-0.25	2	4871
12:03:29	46.05	46.10	46.05	-0.25	1	4869
12:03:29	46.05	46.10	46.05	-0.25	1	4868
12:03:28	46.05	46.10	46.05	-0.25	1	4867
12:03:21	46.00	46.05	46.05	-0.25	1	4866
12:03:19	46.00	46.05	46.05	-0.25	1	4865
12:03:15	46.00	46.05	46.00	-0.30	1	4864
12:03:01	46.00	46.05	46.05	-0.25	1	4863
12:02:41	46.00	46.05	46.05	-0.25	1	4862
12:02:36	46.00	46.05	46.05	-0.25	2	4861
12:02:30	46.00	46.05	46.00	-0.30	12	4859
12:02:26	46.00	46.05	46.05	-0.25	1	4847
12:01:42	46.00	46.05	46.05	-0.25	2	4846
12:01:35	46.00	46.05	46.00	-0.30	1	4844
12:01:33	46.00	46.05	46.05	-0.25	1	4843
12:00:54	46.00	46.05	46.05	-0.25	1	4842
12:00:48	46.00	46.05	46.05	-0.25	3	4841
12:00:43	46.00	46.05	46.05	-0.25	1	4838
12:00:31	46.00	46.05	46.05	-0.25	1	4837
12:00:14	46.00	46.05	46.05	-0.25	1	4836
12:00:11	46.00	46.05	46.00	-0.30	1	4835
12:00:09	46.00	46.05	46.05	-0.25	1	4834
11:59:59	46.05	46.10	46.05	-0.25	3	4833
11:59:41	46.00	46.05	46.05	-0.25	3	4830
11:59:37	46.00	46.05	46.05	-0.25	1	4827
11:59:33	46.00	46.05	46.05	-0.25	1	4826
11:59:29	46.00	46.05	46.05	-0.25	4	4825
11:59:26	46.00	46.05	46.05	-0.25	1	4821
11:59:13	46.00	46.05	46.05	-0.25	9	4820
11:59:02	46.00	46.05	46.00	-0.30	2	4811
11:59:00	46.00	46.05	46.05	-0.25	2	4809
11:58:57	46.00	46.05	46.00	-0.30	2	4807
11:58:50	46.00	46.05	46.00	-0.30	6	4805
11:58:47	46.00	46.05	46.00	-0.30	5	4799
11:58:23	46.00	46.05	46.00	-0.30	1	4794
11:58:00	46.00	46.05	46.00	-0.30	5	4793
11:57:52	46.00	46.05	46.00	-0.30	3	4788
11:57:25	46.05	46.10	46.05	-0.25	7	4785
11:57:20	46.05	46.10	46.05	-0.25	10	4778
11:57:18	46.05	46.10	46.05	-0.25	1	4768
11:57:17	46.05	46.10	46.05	-0.25	2	4767
11:57:12	46.05	46.10	46.05	-0.25	1	4765
11:57:12	46.05	46.10	46.05	-0.25	1	4764
11:57:08	46.05	46.10	46.05	-0.25	8	4763
11:57:08	46.05	46.10	46.05	-0.25	7	4755
11:57:08	46.05	46.10	46.05	-0.25	19	4748
11:57:06	46.05	46.10	46.05	-0.25	2	4729
11:56:55	46.05	46.10	46.05	-0.25	1	4727
11:56:34	46.10	46.15	46.10	-0.20	1	4726
11:56:03	46.10	46.15	46.10	-0.20	1	4725
11:55:30	46.05	46.10	46.10	-0.20	1	4724
11:55:04	46.10	46.15	46.10	-0.20	1	4723
11:53:41	46.05	46.10	46.10	-0.20	1	4722
11:52:50	46.05	46.10	46.10	-0.20	1	4721
11:52:49	46.05	46.10	46.10	-0.20	1	4720
11:52:42	46.05	46.10	46.10	-0.20	1	4719
11:52:27	46.05	46.10	46.10	-0.20	5	4718
11:52:16	46.05	46.10	46.10	-0.20	1	4713
11:52:14	46.05	46.10	46.10	-0.20	1	4712
11:52:03	46.10	46.15	46.10	-0.20	13	4711
11:51:57	46.10	46.15	46.10	-0.20	1	4698
11:51:54	46.10	46.15	46.10	-0.20	1	4697
11:51:52	46.10	46.15	46.10	-0.20	2	4696
11:51:51	46.10	46.15	46.10	-0.20	1	4694
11:51:43	46.10	46.15	46.10	-0.20	2	4693
11:51:40	46.10	46.15	46.10	-0.20	1	4691
11:51:15	46.10	46.15	46.15	-0.15	1	4690
11:51:10	46.10	46.15	46.10	-0.20	1	4689
11:51:09	46.10	46.15	46.10	-0.20	1	4688
11:51:06	46.10	46.15	46.10	-0.20	1	4687
11:50:33	46.10	46.15	46.10	-0.20	1	4686
11:50:27	46.10	46.15	46.10	-0.20	4	4685
11:50:19	46.10	46.15	46.15	-0.15	1	4681
11:50:15	46.10	46.15	46.10	-0.20	1	4680
11:49:35	46.10	46.20	46.10	-0.20	1	4679
11:49:19	46.10	46.20	46.10	-0.20	1	4678
11:48:58	46.05	46.15	46.15	-0.15	1	4677
11:48:52	46.05	46.15	46.15	-0.15	1	4676
11:48:52	46.10	46.20	46.10	-0.20	30	4675
11:48:48	46.10	46.20	46.10	-0.20	30	4645
11:48:28	46.10	46.15	46.15	-0.15	5	4615
11:48:23	46.15	46.20	46.15	-0.15	2	4610
11:48:17	46.10	46.15	46.15	-0.15	4	4608
11:48:01	46.15	46.20	46.15	-0.15	1	4604
11:47:50	46.10	46.15	46.15	-0.15	4	4603
11:47:50	46.15	46.20	46.15	-0.15	1	4599
11:46:56	46.15	46.20	46.15	-0.15	5	4598
11:46:48	46.15	46.20	46.15	-0.15	1	4593
11:46:03	46.15	46.20	46.20	-0.10	1	4592
11:45:34	46.15	46.20	46.15	-0.15	3	4591
11:45:05	46.15	46.20	46.15	-0.15	1	4588
11:44:23	46.15	46.20	46.20	-0.10	1	4587
11:43:56	46.15	46.20	46.15	-0.15	1	4586
11:43:48	46.15	46.20	46.15	-0.15	6	4585
11:43:45	46.15	46.20	46.20	-0.10	3	4579
11:43:13	46.15	46.20	46.15	-0.15	4	4576
11:42:46	46.10	46.15	46.15	-0.15	14	4572
11:41:16	46.10	46.15	46.15	-0.15	1	4558
11:40:56	46.10	46.15	46.15	-0.15	4	4557
11:40:53	46.15	46.20	46.15	-0.15	2	4553
11:40:49	46.15	46.20	46.15	-0.15	1	4551
11:40:10	46.10	46.15	46.15	-0.15	2	4550
11:39:39	46.10	46.15	46.15	-0.15	2	4548
11:39:31	46.10	46.15	46.15	-0.15	1	4546
11:39:08	46.15	46.20	46.15	-0.15	2	4545
11:38:57	46.15	46.20	46.15	-0.15	4	4543
11:37:56	46.15	46.20	46.15	-0.15	1	4539
11:37:50	46.15	46.20	46.15	-0.15	1	4538
11:37:34	46.15	46.20	46.15	-0.15	6	4537
11:37:30	46.15	46.20	46.15	-0.15	1	4531
11:37:18	46.15	46.20	46.20	-0.10	1	4530
11:36:49	46.15	46.20	46.20	-0.10	1	4529
11:35:52	46.15	46.20	46.15	-0.15	10	4528
11:35:50	46.15	46.20	46.20	-0.10	5	4518
11:35:48	46.15	46.20	46.20	-0.10	1	4513
11:35:33	46.15	46.20	46.15	-0.15	6	4512
11:35:00	46.15	46.20	46.15	-0.15	2	4506
11:34:01	46.15	46.20	46.15	-0.15	2	4504
11:33:56	46.15	46.20	46.15	-0.15	1	4502
11:33:54	46.15	46.20	46.15	-0.15	1	4501
11:32:43	46.10	46.20	46.10	-0.20	1	4500
11:32:06	46.10	46.20	46.10	-0.20	1	4499
11:31:56	46.15	46.20	46.15	-0.15	1	4498
11:31:49	46.15	46.20	46.15	-0.15	5	4497
11:31:17	46.15	46.20	46.15	-0.15	2	4492
11:31:17	46.15	46.20	46.15	-0.15	3	4490
11:30:40	46.15	46.20	46.15	-0.15	2	4487
11:30:37	46.15	46.20	46.15	-0.15	5	4485
11:30:37	46.15	46.20	46.15	-0.15	5	4480
11:30:24	46.15	46.25	46.15	-0.15	5	4475
11:30:22	46.15	46.25	46.15	-0.15	1	4470
11:30:22	46.15	46.25	46.15	-0.15	1	4469
11:30:00	46.15	46.25	46.15	-0.15	3	4468
11:29:47	46.20	46.25	46.20	-0.10	2	4465
11:29:47	46.20	46.25	46.20	-0.10	12	4463
11:29:20	46.25	46.30	46.25	-0.05	4	4451
11:29:14	46.25	46.30	46.25	-0.05	1	4447
11:28:20	46.25	46.30	46.25	-0.05	1	4446
11:27:45	46.20	46.30	46.30	0	2	4445
11:27:45	46.20	46.30	46.30	0	2	4443
11:27:23	46.20	46.30	46.30	0	1	4441
11:27:05	46.20	46.25	46.30	0	5	4440
11:27:05	46.20	46.25	46.25	-0.05	11	4435
11:27:04	46.20	46.25	46.20	-0.10	2	4424
11:27:04	46.20	46.25	46.20	-0.10	1	4422
11:26:54	46.20	46.25	46.20	-0.10	7	4421
11:26:36	46.20	46.25	46.20	-0.10	5	4414
11:26:14	46.20	46.25	46.20	-0.10	11	4409
11:26:14	46.20	46.25	46.20	-0.10	10	4398
11:26:08	46.25	46.30	46.25	-0.05	13	4388
11:26:08	46.25	46.30	46.25	-0.05	2	4375
11:26:08	46.25	46.30	46.25	-0.05	23	4373
11:26:08	46.25	46.30	46.25	-0.05	10	4350
11:25:31	46.25	46.30	46.25	-0.05	3	4340
11:25:29	46.25	46.30	46.30	0	1	4337
11:25:22	46.25	46.30	46.25	-0.05	14	4336
11:24:11	46.25	46.30	46.25	-0.05	1	4322
11:23:33	46.25	46.30	46.25	-0.05	3	4321
11:23:13	46.25	46.35	46.35	+0.05	1	4318
11:23:04	46.30	46.35	46.30	0	36	4317
11:22:46	46.30	46.35	46.35	+0.05	1	4281
11:22:37	46.30	46.35	46.30	0	10	4280
11:22:32	46.30	46.35	46.35	+0.05	1	4270
11:22:31	46.30	46.35	46.35	+0.05	1	4269
11:22:19	46.30	46.35	46.35	+0.05	1	4268
11:22:02	46.30	46.35	46.35	+0.05	1	4267
11:21:56	46.30	46.35	46.35	+0.05	11	4266
11:19:39	46.35	46.40	46.35	+0.05	1	4255
11:19:37	46.35	46.40	46.35	+0.05	1	4254
11:19:20	46.35	46.40	46.35	+0.05	12	4253
11:19:05	46.35	46.40	46.35	+0.05	1	4241
11:18:49	46.35	46.40	46.35	+0.05	1	4240
11:17:37	46.35	46.40	46.35	+0.05	8	4239
11:16:56	46.35	46.40	46.35	+0.05	1	4231
11:16:28	46.35	46.40	46.40	+0.10	1	4230
11:15:56	46.35	46.40	46.40	+0.10	2	4229
11:15:16	46.35	46.40	46.35	+0.05	1	4227
11:14:59	46.30	46.35	46.35	+0.05	5	4226
11:14:10	46.30	46.35	46.35	+0.05	1	4221
11:14:09	46.30	46.35	46.35	+0.05	1	4220
11:13:51	46.30	46.35	46.30	0	1	4219
11:13:34	46.30	46.40	46.30	0	1	4218
11:13:29	46.30	46.35	46.35	+0.05	1	4217
11:12:18	46.40	46.45	46.30	0	2	4216
11:12:18	46.40	46.45	46.35	+0.05	10	4214
11:12:18	46.40	46.45	46.40	+0.10	8	4204
11:12:15	46.40	46.45	46.45	+0.15	1	4196
11:12:02	46.40	46.45	46.40	+0.10	2	4195
11:11:42	46.40	46.45	46.40	+0.10	4	4193
11:11:33	46.35	46.40	46.40	+0.10	11	4189
11:11:05	46.35	46.40	46.40	+0.10	4	4178
11:10:48	46.35	46.40	46.35	+0.05	1	4174
11:10:20	46.35	46.40	46.35	+0.05	4	4173
11:09:55	46.35	46.40	46.40	+0.10	1	4169
11:09:50	46.35	46.40	46.40	+0.10	12	4168
11:09:37	46.35	46.40	46.40	+0.10	1	4156
11:08:54	46.35	46.40	46.40	+0.10	1	4155
11:08:48	46.35	46.40	46.40	+0.10	2	4154
11:06:05	46.35	46.40	46.40	+0.10	1	4152
11:05:13	46.35	46.40	46.40	+0.10	1	4151
11:05:09	46.35	46.40	46.40	+0.10	1	4150
11:05:03	46.40	46.45	46.40	+0.10	3	4149
11:03:57	46.35	46.45	46.45	+0.15	1	4146
11:03:25	46.35	46.45	46.45	+0.15	4	4145
11:03:25	46.35	46.40	46.40	+0.10	6	4141
11:03:19	46.35	46.40	46.40	+0.10	4	4135
11:02:57	46.35	46.40	46.40	+0.10	1	4131
11:02:45	46.35	46.40	46.40	+0.10	1	4130
11:02:36	46.35	46.40	46.40	+0.10	1	4129
11:02:14	46.35	46.45	46.45	+0.15	2	4128
11:02:14	46.35	46.40	46.40	+0.10	2	4126
11:02:09	46.40	46.45	46.40	+0.10	8	4124
11:01:10	46.40	46.45	46.40	+0.10	2	4116
11:01:07	46.40	46.45	46.40	+0.10	2	4114
11:00:57	46.40	46.45	46.40	+0.10	2	4112
10:59:50	46.35	46.40	46.40	+0.10	1	4110
10:59:48	46.35	46.40	46.40	+0.10	5	4109
10:59:48	46.35	46.40	46.40	+0.10	4	4104
10:59:48	46.30	46.35	46.35	+0.05	15	4100
10:59:48	46.30	46.35	46.35	+0.05	16	4085
10:59:48	46.30	46.35	46.35	+0.05	2	4069
10:59:43	46.30	46.35	46.30	0	3	4067
10:59:11	46.30	46.35	46.30	0	1	4064
10:59:06	46.30	46.35	46.30	0	1	4063
10:58:40	46.30	46.35	46.30	0	2	4062
10:57:59	46.30	46.35	46.30	0	5	4060
10:57:38	46.30	46.35	46.30	0	1	4055
10:57:19	46.30	46.35	46.30	0	5	4054
10:56:47	46.30	46.35	46.30	0	6	4049
10:56:46	46.30	46.35	46.35	+0.05	1	4043
10:56:29	46.30	46.35	46.35	+0.05	1	4042
10:56:29	46.35	46.40	46.35	+0.05	5	4041
10:56:29	46.35	46.40	46.35	+0.05	2	4036
10:56:22	46.35	46.40	46.40	+0.10	1	4034
10:56:16	46.35	46.40	46.35	+0.05	1	4033
10:55:57	46.40	46.45	46.40	+0.10	42	4032
10:55:53	46.40	46.45	46.40	+0.10	10	3990
10:55:48	46.40	46.45	46.40	+0.10	1	3980
10:55:43	46.40	46.45	46.40	+0.10	2	3979
10:55:42	46.40	46.45	46.40	+0.10	1	3977
10:55:38	46.40	46.45	46.40	+0.10	5	3976
10:55:02	46.40	46.45	46.40	+0.10	1	3971
10:54:52	46.40	46.45	46.40	+0.10	1	3970
10:54:44	46.40	46.45	46.40	+0.10	1	3969
10:54:37	46.40	46.45	46.40	+0.10	1	3968
10:54:33	46.45	46.50	46.45	+0.15	3	3967
10:54:33	46.40	46.45	46.45	+0.15	2	3964
10:54:30	46.40	46.45	46.45	+0.15	1	3962
10:53:57	46.40	46.45	46.45	+0.15	1	3961
10:53:41	46.40	46.45	46.45	+0.15	1	3960
10:53:30	46.40	46.45	46.45	+0.15	1	3959
10:53:02	46.40	46.45	46.45	+0.15	1	3958
10:52:35	46.40	46.45	46.45	+0.15	1	3957
10:51:53	46.40	46.45	46.45	+0.15	1	3956
10:51:35	46.40	46.45	46.40	+0.10	1	3955
10:51:33	46.40	46.45	46.45	+0.15	1	3954
10:51:17	46.40	46.45	46.45	+0.15	1	3953
10:51:08	46.40	46.45	46.45	+0.15	2	3952
10:51:06	46.40	46.45	46.45	+0.15	1	3950
10:50:51	46.40	46.45	46.45	+0.15	1	3949
10:50:48	46.40	46.45	46.45	+0.15	3	3948
10:50:40	46.45	46.50	46.45	+0.15	15	3945
10:50:16	46.45	46.50	46.45	+0.15	2	3930
10:49:43	46.40	46.50	46.50	+0.20	1	3928
10:49:38	46.40	46.45	46.45	+0.15	1	3927
10:49:38	46.40	46.45	46.45	+0.15	1	3926
10:49:36	46.40	46.45	46.45	+0.15	1	3925
10:49:36	46.45	46.50	46.45	+0.15	4	3924
10:49:35	46.45	46.50	46.50	+0.20	1	3920
10:49:34	46.45	46.50	46.45	+0.15	1	3919
10:49:31	46.45	46.50	46.45	+0.15	1	3918
10:49:28	46.45	46.50	46.45	+0.15	10	3917
10:49:25	46.45	46.50	46.45	+0.15	1	3907
10:49:00	46.45	46.50	46.45	+0.15	1	3906
10:48:56	46.45	46.50	46.50	+0.20	1	3905
10:48:32	46.45	46.50	46.45	+0.15	2	3904
10:48:32	46.45	46.50	46.50	+0.20	3	3902
10:48:24	46.45	46.50	46.50	+0.20	2	3899
10:48:14	46.45	46.50	46.45	+0.15	2	3897
10:47:37	46.45	46.50	46.45	+0.15	2	3895
10:46:58	46.45	46.50	46.50	+0.20	1	3893
10:45:56	46.45	46.50	46.50	+0.20	1	3892
10:45:34	46.45	46.50	46.50	+0.20	3	3891
10:45:20	46.45	46.50	46.50	+0.20	1	3888
10:44:55	46.45	46.50	46.50	+0.20	2	3887
10:44:52	46.45	46.50	46.50	+0.20	2	3885
10:44:37	46.45	46.50	46.50	+0.20	2	3883
10:43:56	46.45	46.50	46.50	+0.20	1	3881
10:43:53	46.45	46.50	46.45	+0.15	1	3880
10:43:44	46.45	46.50	46.45	+0.15	1	3879
10:42:47	46.40	46.45	46.45	+0.15	1	3878
10:42:15	46.40	46.45	46.45	+0.15	1	3877
10:42:00	46.40	46.45	46.45	+0.15	2	3876
10:41:54	46.40	46.45	46.45	+0.15	3	3874
10:41:17	46.40	46.45	46.45	+0.15	1	3871
10:40:46	46.35	46.40	46.40	+0.10	2	3870
10:40:45	46.35	46.40	46.40	+0.10	5	3868
10:40:25	46.35	46.40	46.40	+0.10	6	3863
10:40:25	46.35	46.40	46.40	+0.10	10	3857
10:39:56	46.30	46.35	46.35	+0.05	1	3847
10:39:56	46.30	46.35	46.35	+0.05	5	3846
10:39:37	46.30	46.35	46.35	+0.05	1	3841
10:39:32	46.30	46.35	46.35	+0.05	1	3840
10:39:14	46.30	46.35	46.35	+0.05	1	3839
10:39:10	46.30	46.35	46.35	+0.05	2	3838
10:38:59	46.35	46.40	46.35	+0.05	6	3836
10:37:51	46.40	46.45	46.40	+0.10	14	3830
10:37:47	46.40	46.45	46.45	+0.15	3	3816
10:36:49	46.40	46.45	46.45	+0.15	1	3813
10:36:34	46.40	46.45	46.40	+0.10	1	3812
10:36:33	46.45	46.50	46.45	+0.15	6	3811
10:36:14	46.45	46.50	46.50	+0.20	1	3805
10:35:35	46.45	46.50	46.50	+0.20	1	3804
10:35:25	46.45	46.50	46.45	+0.15	1	3803
10:34:37	46.45	46.50	46.50	+0.20	3	3802
10:34:33	46.45	46.50	46.50	+0.20	1	3799
10:34:32	46.45	46.50	46.45	+0.15	1	3798
10:34:28	46.45	46.50	46.50	+0.20	1	3797
10:34:11	46.45	46.50	46.50	+0.20	1	3796
10:33:58	46.40	46.45	46.45	+0.15	6	3795
10:33:57	46.40	46.45	46.45	+0.15	1	3789
10:33:51	46.40	46.45	46.45	+0.15	1	3788
10:33:50	46.40	46.45	46.40	+0.10	1	3787
10:33:33	46.40	46.45	46.45	+0.15	4	3786
10:33:23	46.40	46.45	46.40	+0.10	1	3782
10:32:56	46.40	46.45	46.45	+0.15	1	3781
10:32:00	46.40	46.45	46.45	+0.15	1	3780
10:31:47	46.40	46.45	46.40	+0.10	1	3779
10:31:46	46.40	46.45	46.45	+0.15	6	3778
10:31:46	46.35	46.40	46.40	+0.10	16	3772
10:31:46	46.35	46.40	46.40	+0.10	2	3756
10:31:42	46.35	46.40	46.40	+0.10	1	3754
10:31:28	46.35	46.40	46.40	+0.10	1	3753
10:31:01	46.35	46.40	46.40	+0.10	1	3752
10:30:35	46.35	46.40	46.40	+0.10	2	3751
10:29:29	46.35	46.40	46.40	+0.10	2	3749
10:29:09	46.35	46.40	46.40	+0.10	1	3747
10:28:56	46.35	46.40	46.40	+0.10	1	3746
10:28:52	46.35	46.40	46.35	+0.05	1	3745
10:28:19	46.35	46.40	46.35	+0.05	1	3744
10:27:55	46.35	46.40	46.40	+0.10	5	3743
10:27:52	46.35	46.40	46.35	+0.05	1	3738
10:27:33	46.35	46.40	46.35	+0.05	3	3737
10:27:19	46.30	46.35	46.35	+0.05	3	3734
10:27:09	46.35	46.40	46.35	+0.05	2	3731
10:27:04	46.35	46.40	46.35	+0.05	5	3729
10:27:01	46.30	46.35	46.35	+0.05	4	3724
10:26:58	46.30	46.35	46.35	+0.05	1	3720
10:26:47	46.30	46.35	46.35	+0.05	1	3719
10:26:42	46.30	46.35	46.35	+0.05	1	3718
10:26:27	46.30	46.35	46.35	+0.05	1	3717
10:26:11	46.35	46.40	46.35	+0.05	3	3716
10:25:44	46.30	46.35	46.35	+0.05	1	3713
10:25:41	46.30	46.35	46.35	+0.05	1	3712
10:25:39	46.30	46.35	46.35	+0.05	1	3711
10:25:31	46.30	46.35	46.35	+0.05	1	3710
10:25:23	46.35	46.40	46.35	+0.05	1	3709
10:25:18	46.30	46.35	46.35	+0.05	1	3708
10:24:58	46.30	46.35	46.35	+0.05	2	3707
10:24:48	46.30	46.35	46.35	+0.05	1	3705
10:24:33	46.30	46.35	46.35	+0.05	1	3704
10:23:50	46.30	46.35	46.35	+0.05	1	3703
10:23:46	46.30	46.35	46.35	+0.05	1	3702
10:23:21	46.30	46.35	46.35	+0.05	1	3701
10:22:47	46.30	46.35	46.35	+0.05	4	3700
10:22:46	46.30	46.35	46.35	+0.05	5	3696
10:22:39	46.30	46.35	46.30	0	5	3691
10:22:33	46.30	46.35	46.35	+0.05	5	3686
10:22:32	46.30	46.35	46.35	+0.05	3	3681
10:22:08	46.30	46.35	46.30	0	3	3678
10:21:44	46.30	46.35	46.35	+0.05	3	3675
10:20:22	46.30	46.35	46.35	+0.05	1	3672
10:20:16	46.30	46.35	46.35	+0.05	1	3671
10:19:14	46.30	46.35	46.35	+0.05	1	3670
10:19:10	46.30	46.35	46.30	0	2	3669
10:18:56	46.30	46.35	46.30	0	1	3667
10:18:38	46.30	46.35	46.35	+0.05	1	3666
10:18:14	46.25	46.30	46.30	0	1	3665
10:18:12	46.25	46.30	46.30	0	6	3664
10:18:12	46.30	46.35	46.30	0	8	3658
10:18:12	46.30	46.35	46.30	0	1	3650
10:17:43	46.30	46.35	46.30	0	1	3649
10:17:37	46.25	46.30	46.30	0	1	3648
10:17:37	46.30	46.35	46.30	0	8	3647
10:17:31	46.30	46.35	46.30	0	5	3639
10:17:22	46.30	46.35	46.30	0	1	3634
10:16:55	46.25	46.30	46.30	0	3	3633
10:16:55	46.30	46.35	46.30	0	22	3630
10:16:44	46.30	46.35	46.35	+0.05	2	3608
10:16:34	46.30	46.35	46.35	+0.05	1	3606
10:16:14	46.30	46.35	46.35	+0.05	1	3605
10:16:12	46.30	46.35	46.35	+0.05	2	3604
10:16:04	46.30	46.35	46.35	+0.05	4	3602
10:15:57	46.30	46.35	46.35	+0.05	4	3598
10:15:35	46.30	46.35	46.30	0	1	3594
10:15:20	46.30	46.35	46.30	0	1	3593
10:14:28	46.30	46.35	46.35	+0.05	1	3592
10:13:36	46.30	46.35	46.30	0	1	3591
10:13:29	46.30	46.35	46.30	0	1	3590
10:13:10	46.30	46.35	46.30	0	1	3589
10:13:08	46.30	46.35	46.30	0	1	3588
10:13:00	46.30	46.35	46.30	0	10	3587
10:12:49	46.30	46.35	46.35	+0.05	1	3577
10:12:26	46.30	46.35	46.30	0	1	3576
10:12:12	46.30	46.35	46.30	0	2	3575
10:11:55	46.30	46.35	46.30	0	2	3573
10:11:48	46.35	46.40	46.35	+0.05	20	3571
10:11:27	46.35	46.40	46.40	+0.10	1	3551
10:10:37	46.40	46.45	46.40	+0.10	3	3550
10:10:00	46.40	46.45	46.40	+0.10	1	3547
10:09:42	46.35	46.40	46.40	+0.10	1	3546
10:09:30	46.35	46.40	46.40	+0.10	1	3545
10:09:00	46.35	46.40	46.40	+0.10	1	3544
10:08:43	46.35	46.40	46.40	+0.10	1	3543
10:08:43	46.35	46.40	46.40	+0.10	1	3542
10:08:25	46.35	46.40	46.40	+0.10	1	3541
10:07:49	46.35	46.40	46.40	+0.10	3	3540
10:07:39	46.35	46.40	46.40	+0.10	1	3537
10:06:58	46.40	46.45	46.40	+0.10	2	3536
10:06:47	46.40	46.45	46.40	+0.10	1	3534
10:06:35	46.40	46.45	46.40	+0.10	1	3533
10:06:18	46.40	46.45	46.40	+0.10	1	3532
10:06:18	46.40	46.45	46.40	+0.10	1	3531
10:06:09	46.40	46.45	46.40	+0.10	2	3530
10:05:51	46.35	46.45	46.35	+0.05	1	3528
10:05:48	46.35	46.40	46.40	+0.10	1	3527
10:05:46	46.35	46.40	46.40	+0.10	1	3526
10:05:46	46.35	46.40	46.40	+0.10	5	3525
10:05:46	46.35	46.40	46.40	+0.10	7	3520
10:05:39	46.35	46.40	46.40	+0.10	1	3513
10:05:09	46.35	46.40	46.40	+0.10	5	3512
10:04:57	46.30	46.35	46.35	+0.05	2	3507
10:04:31	46.35	46.40	46.35	+0.05	3	3505
10:04:28	46.35	46.40	46.35	+0.05	1	3502
10:04:23	46.35	46.40	46.35	+0.05	1	3501
10:04:03	46.35	46.40	46.35	+0.05	1	3500
10:03:56	46.30	46.35	46.35	+0.05	10	3499
10:03:17	46.35	46.40	46.35	+0.05	2	3489
10:03:14	46.35	46.40	46.35	+0.05	1	3487
10:03:08	46.35	46.40	46.35	+0.05	2	3486
10:03:02	46.35	46.40	46.35	+0.05	2	3484
10:03:00	46.35	46.40	46.35	+0.05	10	3482
10:03:00	46.35	46.40	46.35	+0.05	2	3472
10:02:57	46.35	46.40	46.35	+0.05	2	3470
10:02:47	46.35	46.40	46.40	+0.10	1	3468
10:02:30	46.35	46.40	46.35	+0.05	2	3467
10:02:29	46.30	46.35	46.35	+0.05	1	3465
10:02:28	46.30	46.35	46.35	+0.05	3	3464
10:02:28	46.30	46.35	46.35	+0.05	2	3461
10:02:19	46.30	46.35	46.35	+0.05	1	3459
10:02:04	46.30	46.35	46.30	0	2	3458
10:02:03	46.30	46.35	46.35	+0.05	2	3456
10:02:03	46.30	46.35	46.35	+0.05	2	3454
10:02:01	46.30	46.35	46.30	0	1	3452
10:01:36	46.25	46.30	46.30	0	4	3451
10:01:36	46.25	46.30	46.30	0	6	3447
10:00:54	46.25	46.30	46.25	-0.05	2	3441
10:00:46	46.25	46.30	46.30	0	1	3439
10:00:35	46.25	46.30	46.30	0	1	3438
10:00:34	46.25	46.30	46.25	-0.05	1	3437
10:00:22	46.25	46.30	46.25	-0.05	1	3436
10:00:20	46.25	46.30	46.25	-0.05	4	3435
10:00:09	46.25	46.30	46.25	-0.05	2	3431
10:00:00	46.25	46.30	46.25	-0.05	2	3429
09:59:55	46.25	46.30	46.25	-0.05	1	3427
09:59:47	46.25	46.30	46.25	-0.05	2	3426
09:59:41	46.25	46.30	46.25	-0.05	1	3424
09:59:41	46.25	46.30	46.25	-0.05	1	3423
09:59:41	46.25	46.30	46.25	-0.05	1	3422
09:59:41	46.25	46.30	46.25	-0.05	1	3421
09:59:41	46.25	46.30	46.25	-0.05	4	3420
09:59:06	46.25	46.30	46.25	-0.05	1	3416
09:59:01	46.30	46.35	46.30	0	27	3415
09:58:53	46.30	46.35	46.30	0	1	3388
09:58:38	46.30	46.35	46.30	0	2	3387
09:58:22	46.30	46.35	46.30	0	1	3385
09:57:51	46.30	46.35	46.30	0	2	3384
09:57:29	46.30	46.35	46.30	0	4	3382
09:57:14	46.35	46.40	46.35	+0.05	10	3378
09:57:14	46.35	46.40	46.35	+0.05	1	3368
09:57:09	46.35	46.40	46.35	+0.05	1	3367
09:57:08	46.35	46.40	46.40	+0.10	1	3366
09:57:04	46.35	46.40	46.35	+0.05	1	3365
09:56:59	46.35	46.40	46.35	+0.05	1	3364
09:56:55	46.35	46.40	46.35	+0.05	2	3363
09:56:37	46.30	46.35	46.35	+0.05	2	3361
09:56:36	46.35	46.40	46.35	+0.05	6	3359
09:56:33	46.35	46.40	46.35	+0.05	3	3353
09:56:28	46.35	46.40	46.35	+0.05	1	3350
09:56:25	46.35	46.40	46.35	+0.05	1	3349
09:56:10	46.35	46.40	46.40	+0.10	3	3348
09:56:08	46.35	46.40	46.40	+0.10	2	3345
09:56:07	46.35	46.40	46.40	+0.10	1	3343
09:56:07	46.40	46.45	46.40	+0.10	21	3342
09:56:04	46.40	46.45	46.45	+0.15	2	3321
09:55:54	46.40	46.45	46.45	+0.15	1	3319
09:55:49	46.40	46.45	46.45	+0.15	1	3318
09:55:39	46.40	46.45	46.45	+0.15	2	3317
09:55:37	46.40	46.45	46.45	+0.15	2	3315
09:55:37	46.40	46.45	46.45	+0.15	2	3313
09:55:36	46.40	46.45	46.40	+0.10	1	3311
09:55:34	46.40	46.45	46.45	+0.15	1	3310
09:55:29	46.40	46.45	46.45	+0.15	5	3309
09:55:20	46.40	46.45	46.45	+0.15	1	3304
09:55:13	46.40	46.45	46.45	+0.15	4	3303
09:55:13	46.35	46.40	46.40	+0.10	32	3299
09:55:13	46.35	46.40	46.40	+0.10	1	3267
09:55:05	46.35	46.40	46.35	+0.05	1	3266
09:55:05	46.35	46.40	46.35	+0.05	1	3265
09:55:04	46.35	46.40	46.40	+0.10	1	3264
09:54:55	46.35	46.40	46.35	+0.05	2	3263
09:54:44	46.30	46.35	46.35	+0.05	20	3261
09:54:40	46.30	46.35	46.30	0	1	3241
09:54:28	46.25	46.30	46.30	0	3	3240
09:54:11	46.25	46.30	46.30	0	4	3237
09:54:11	46.25	46.30	46.25	-0.05	1	3233
09:53:58	46.25	46.30	46.30	0	1	3232
09:53:42	46.30	46.35	46.30	0	1	3231
09:53:37	46.30	46.35	46.30	0	1	3230
09:53:33	46.30	46.35	46.30	0	1	3229
09:53:30	46.30	46.35	46.30	0	1	3228
09:53:24	46.25	46.30	46.30	0	1	3227
09:53:24	46.25	46.30	46.30	0	1	3226
09:53:15	46.30	46.35	46.30	0	1	3225
09:53:11	46.30	46.35	46.30	0	1	3224
09:53:02	46.30	46.35	46.30	0	1	3223
09:52:50	46.30	46.35	46.30	0	1	3222
09:52:45	46.30	46.35	46.30	0	1	3221
09:52:39	46.30	46.35	46.30	0	10	3220
09:52:17	46.35	46.40	46.35	+0.05	3	3210
09:52:06	46.35	46.40	46.35	+0.05	1	3207
09:52:05	46.30	46.35	46.35	+0.05	4	3206
09:52:05	46.30	46.35	46.35	+0.05	2	3202
09:51:50	46.30	46.35	46.35	+0.05	1	3200
09:51:49	46.30	46.35	46.35	+0.05	1	3199
09:51:48	46.30	46.35	46.35	+0.05	1	3198
09:51:32	46.30	46.35	46.35	+0.05	2	3197
09:51:18	46.30	46.35	46.35	+0.05	1	3195
09:51:18	46.30	46.35	46.35	+0.05	5	3194
09:51:07	46.30	46.35	46.30	0	1	3189
09:51:00	46.30	46.35	46.35	+0.05	1	3188
09:51:00	46.30	46.35	46.35	+0.05	1	3187
09:50:57	46.30	46.35	46.35	+0.05	2	3186
09:50:55	46.30	46.35	46.35	+0.05	1	3184
09:50:50	46.30	46.35	46.35	+0.05	2	3183
09:50:35	46.30	46.35	46.35	+0.05	2	3181
09:50:27	46.30	46.35	46.35	+0.05	3	3179
09:50:27	46.30	46.35	46.30	0	2	3176
09:50:06	46.30	46.35	46.35	+0.05	2	3174
09:49:59	46.30	46.35	46.35	+0.05	1	3172
09:49:50	46.30	46.35	46.35	+0.05	1	3171
09:49:40	46.30	46.35	46.35	+0.05	1	3170
09:49:39	46.30	46.35	46.35	+0.05	1	3169
09:49:38	46.30	46.40	46.30	0	10	3168
09:49:32	46.30	46.40	46.40	+0.10	1	3158
09:49:29	46.35	46.40	46.35	+0.05	2	3157
09:49:29	46.35	46.40	46.35	+0.05	7	3155
09:49:28	46.30	46.35	46.35	+0.05	3	3148
09:49:22	46.30	46.35	46.35	+0.05	1	3145
09:49:20	46.30	46.35	46.35	+0.05	1	3144
09:49:17	46.30	46.35	46.30	0	2	3143
09:49:09	46.30	46.35	46.35	+0.05	2	3141
09:48:56	46.30	46.35	46.35	+0.05	1	3139
09:48:51	46.30	46.35	46.35	+0.05	1	3138
09:48:35	46.25	46.35	46.35	+0.05	1	3137
09:48:30	46.30	46.35	46.35	+0.05	1	3136
09:48:30	46.30	46.35	46.35	+0.05	4	3135
09:48:30	46.25	46.30	46.30	0	25	3131
09:48:27	46.25	46.30	46.30	0	1	3106
09:48:09	46.20	46.25	46.25	-0.05	1	3105
09:48:01	46.20	46.25	46.25	-0.05	1	3104
09:47:59	46.20	46.25	46.25	-0.05	1	3103
09:47:56	46.25	46.30	46.25	-0.05	5	3102
09:47:54	46.25	46.30	46.25	-0.05	3	3097
09:47:53	46.25	46.30	46.25	-0.05	1	3094
09:47:50	46.25	46.30	46.25	-0.05	1	3093
09:47:45	46.25	46.30	46.25	-0.05	1	3092
09:47:40	46.25	46.30	46.25	-0.05	3	3091
09:47:38	46.25	46.30	46.30	0	1	3088
09:47:26	46.20	46.30	46.30	0	1	3087
09:47:26	46.20	46.30	46.20	-0.10	20	3086
09:47:25	46.15	46.25	46.25	-0.05	25	3066
09:47:23	46.15	46.20	46.20	-0.10	1	3041
09:47:10	46.15	46.20	46.20	-0.10	1	3040
09:46:56	46.15	46.20	46.20	-0.10	1	3039
09:46:50	46.15	46.20	46.20	-0.10	1	3038
09:46:32	46.05	46.20	46.20	-0.10	2	3037
09:46:30	46.15	46.20	46.05	-0.25	13	3035
09:46:30	46.15	46.20	46.10	-0.20	12	3022
09:46:30	46.15	46.20	46.15	-0.15	8	3010
09:46:19	46.15	46.20	46.20	-0.10	4	3002
09:46:19	46.15	46.20	46.20	-0.10	4	2998
09:46:19	46.10	46.15	46.15	-0.15	23	2994
09:45:59	46.05	46.10	46.10	-0.20	2	2971
09:45:59	46.05	46.10	46.10	-0.20	3	2969
09:45:47	46.05	46.10	46.10	-0.20	34	2966
09:45:47	46.00	46.05	46.05	-0.25	21	2932
09:45:32	46.00	46.05	46.00	-0.30	5	2911
09:44:49	46.00	46.05	46.00	-0.30	1	2906
09:44:46	46.00	46.05	46.05	-0.25	1	2905
09:44:39	46.00	46.05	46.05	-0.25	2	2904
09:44:36	46.00	46.05	46.05	-0.25	1	2902
09:44:30	46.05	46.10	46.05	-0.25	15	2901
09:44:26	46.05	46.10	46.10	-0.20	1	2886
09:44:24	46.05	46.10	46.05	-0.25	1	2885
09:44:19	46.05	46.10	46.05	-0.25	1	2884
09:43:57	46.05	46.10	46.05	-0.25	1	2883
09:43:51	46.05	46.10	46.05	-0.25	1	2882
09:43:25	46.05	46.10	46.05	-0.25	1	2881
09:43:25	46.05	46.10	46.10	-0.20	1	2880
09:43:19	46.05	46.10	46.10	-0.20	1	2879
09:43:11	46.05	46.10	46.10	-0.20	1	2878
09:42:46	46.05	46.10	46.05	-0.25	1	2877
09:42:32	46.05	46.10	46.05	-0.25	1	2876
09:42:20	46.10	46.15	46.10	-0.20	1	2875
09:42:10	46.10	46.15	46.10	-0.20	1	2874
09:42:01	46.10	46.15	46.10	-0.20	1	2873
09:42:01	46.10	46.15	46.10	-0.20	3	2872
09:41:55	46.10	46.15	46.10	-0.20	2	2869
09:41:42	46.10	46.15	46.10	-0.20	4	2867
09:41:37	46.15	46.20	46.15	-0.15	22	2863
09:41:37	46.15	46.20	46.20	-0.10	1	2841
09:41:36	46.15	46.20	46.20	-0.10	1	2840
09:41:30	46.20	46.25	46.20	-0.10	2	2839
09:41:24	46.20	46.25	46.25	-0.05	1	2837
09:41:21	46.15	46.20	46.20	-0.10	1	2836
09:41:19	46.15	46.20	46.20	-0.10	1	2835
09:41:19	46.15	46.20	46.20	-0.10	1	2834
09:41:18	46.15	46.20	46.20	-0.10	1	2833
09:41:15	46.15	46.20	46.20	-0.10	8	2832
09:41:10	46.15	46.20	46.20	-0.10	1	2824
09:41:03	46.15	46.20	46.20	-0.10	5	2823
09:41:02	46.15	46.20	46.20	-0.10	1	2818
09:40:59	46.15	46.20	46.20	-0.10	1	2817
09:40:47	46.15	46.20	46.15	-0.15	2	2816
09:40:45	46.15	46.20	46.20	-0.10	2	2814
09:40:43	46.15	46.20	46.15	-0.15	1	2812
09:40:38	46.10	46.15	46.15	-0.15	2	2811
09:40:38	46.10	46.15	46.15	-0.15	3	2809
09:40:37	46.10	46.15	46.15	-0.15	3	2806
09:40:36	46.10	46.15	46.15	-0.15	10	2803
09:40:29	46.10	46.15	46.15	-0.15	4	2793
09:40:25	46.10	46.15	46.15	-0.15	1	2789
09:40:23	46.10	46.15	46.15	-0.15	10	2788
09:40:21	46.10	46.15	46.10	-0.20	1	2778
09:40:06	46.10	46.15	46.15	-0.15	1	2777
09:40:05	46.10	46.15	46.15	-0.15	7	2776
09:39:57	46.10	46.15	46.10	-0.20	1	2769
09:39:52	46.05	46.10	46.10	-0.20	21	2768
09:39:51	46.05	46.10	46.10	-0.20	2	2747
09:39:51	46.05	46.10	46.10	-0.20	18	2745
09:39:47	46.05	46.10	46.05	-0.25	1	2727
09:39:38	46.05	46.10	46.10	-0.20	2	2726
09:39:34	46.05	46.10	46.05	-0.25	1	2724
09:39:14	46.05	46.10	46.05	-0.25	1	2723
09:39:13	46.05	46.10	46.10	-0.20	2	2722
09:39:08	46.05	46.10	46.10	-0.20	1	2720
09:38:56	46.05	46.10	46.10	-0.20	2	2719
09:38:55	46.05	46.10	46.10	-0.20	4	2717
09:38:51	46.05	46.10	46.10	-0.20	1	2713
09:38:51	46.05	46.10	46.10	-0.20	1	2712
09:38:47	46.05	46.10	46.10	-0.20	2	2711
09:38:40	46.05	46.10	46.05	-0.25	1	2709
09:38:40	46.05	46.10	46.10	-0.20	2	2708
09:38:39	46.05	46.10	46.10	-0.20	1	2706
09:38:33	46.05	46.10	46.10	-0.20	3	2705
09:38:10	46.00	46.05	46.05	-0.25	1	2702
09:38:08	46.00	46.05	46.05	-0.25	1	2701
09:38:07	46.00	46.05	46.00	-0.30	1	2700
09:38:06	45.95	46.00	46.00	-0.30	71	2699
09:38:01	45.90	45.95	45.95	-0.35	8	2628
09:38:01	45.90	45.95	45.95	-0.35	14	2620
09:38:01	45.90	45.95	45.95	-0.35	2	2606
09:37:58	45.90	45.95	45.95	-0.35	1	2604
09:37:47	45.90	45.95	45.95	-0.35	1	2603
09:37:44	45.90	45.95	45.95	-0.35	2	2602
09:37:38	45.90	45.95	45.95	-0.35	1	2600
09:37:33	45.90	45.95	45.90	-0.40	1	2599
09:37:25	45.90	45.95	45.90	-0.40	1	2598
09:37:18	45.90	45.95	45.90	-0.40	1	2597
09:37:01	45.90	45.95	45.90	-0.40	1	2596
09:37:00	45.90	45.95	45.95	-0.35	2	2595
09:36:29	45.85	45.90	45.90	-0.40	1	2593
09:36:26	45.85	45.90	45.90	-0.40	3	2592
09:36:26	45.85	45.90	45.90	-0.40	1	2589
09:36:21	45.90	45.95	45.90	-0.40	1	2588
09:36:20	45.85	45.90	45.90	-0.40	9	2587
09:36:08	45.80	45.85	45.85	-0.45	1	2578
09:36:08	45.75	45.80	45.80	-0.50	25	2577
09:36:08	45.80	45.85	45.80	-0.50	15	2552
09:36:03	45.75	45.80	45.80	-0.50	9	2537
09:36:03	45.80	45.85	45.80	-0.50	1	2528
09:35:59	45.75	45.85	45.75	-0.55	1	2527
09:35:57	45.75	45.80	45.80	-0.50	1	2526
09:35:52	45.75	45.80	45.75	-0.55	1	2525
09:35:52	45.85	45.90	45.75	-0.55	10	2524
09:35:52	45.85	45.90	45.80	-0.50	73	2514
09:35:52	45.85	45.90	45.85	-0.45	17	2441
09:35:50	45.85	45.90	45.90	-0.40	1	2424
09:35:49	45.85	45.90	45.90	-0.40	1	2423
09:35:46	45.85	45.90	45.90	-0.40	1	2422
09:35:45	45.85	45.90	45.90	-0.40	1	2421
09:35:44	45.85	45.90	45.90	-0.40	10	2420
09:35:33	45.85	45.90	45.90	-0.40	2	2410
09:35:19	45.90	45.95	45.90	-0.40	1	2408
09:35:16	45.90	45.95	45.90	-0.40	2	2407
09:35:14	45.90	45.95	45.95	-0.35	1	2405
09:35:12	45.90	45.95	45.90	-0.40	1	2404
09:35:06	45.90	45.95	45.95	-0.35	1	2403
09:35:03	45.90	45.95	45.90	-0.40	3	2402
09:34:55	45.90	45.95	45.90	-0.40	2	2399
09:34:55	45.90	45.95	45.95	-0.35	3	2397
09:34:53	45.90	45.95	45.90	-0.40	3	2394
09:34:53	45.90	45.95	45.90	-0.40	1	2391
09:34:41	45.90	45.95	45.95	-0.35	2	2390
09:34:40	45.85	45.95	45.85	-0.45	16	2388
09:34:33	45.85	45.95	45.95	-0.35	5	2372
09:34:32	45.90	45.95	45.90	-0.40	11	2367
09:34:32	45.90	45.95	45.90	-0.40	1	2356
09:34:25	45.90	45.95	45.95	-0.35	1	2355
09:34:14	45.90	45.95	45.95	-0.35	16	2354
09:34:12	45.90	45.95	45.90	-0.40	3	2338
09:34:00	45.90	45.95	45.95	-0.35	1	2335
09:33:59	45.90	45.95	45.90	-0.40	3	2334
09:33:44	45.85	45.90	45.90	-0.40	10	2331
09:33:43	45.90	45.95	45.90	-0.40	4	2321
09:33:38	45.90	45.95	45.90	-0.40	1	2317
09:33:32	45.85	45.90	45.90	-0.40	1	2316
09:33:30	45.90	45.95	45.85	-0.45	4	2315
09:33:30	45.90	45.95	45.90	-0.40	6	2311
09:33:04	45.90	45.95	45.90	-0.40	12	2305
09:32:59	45.90	45.95	45.90	-0.40	1	2293
09:32:48	45.90	45.95	45.90	-0.40	1	2292
09:32:46	45.90	45.95	45.90	-0.40	1	2291
09:32:40	45.90	45.95	45.90	-0.40	1	2290
09:32:36	45.90	45.95	45.90	-0.40	2	2289
09:32:32	45.90	45.95	45.90	-0.40	1	2287
09:32:29	45.90	45.95	45.90	-0.40	2	2286
09:32:28	45.90	45.95	45.90	-0.40	1	2284
09:32:24	45.85	45.95	45.85	-0.45	1	2283
09:32:22	45.85	45.95	45.85	-0.45	1	2282
09:32:22	45.85	45.90	45.90	-0.40	35	2281
09:32:22	45.80	45.85	45.85	-0.45	5	2246
09:32:21	45.80	45.85	45.85	-0.45	12	2241
09:32:21	45.80	45.85	45.85	-0.45	2	2229
09:32:20	45.80	45.85	45.85	-0.45	1	2227
09:32:16	45.80	45.85	45.85	-0.45	1	2226
09:32:14	45.85	45.90	45.85	-0.45	43	2225
09:32:13	45.85	45.90	45.85	-0.45	1	2182
09:32:11	45.85	45.90	45.90	-0.40	3	2181
09:32:06	45.85	45.90	45.90	-0.40	1	2178
09:32:04	45.85	45.90	45.90	-0.40	5	2177
09:32:00	45.85	45.90	45.85	-0.45	1	2172
09:32:00	45.90	45.95	45.90	-0.40	80	2171
09:32:00	45.90	45.95	45.90	-0.40	3	2091
09:32:00	45.90	45.95	45.95	-0.35	2	2088
09:31:58	45.90	45.95	45.90	-0.40	2	2086
09:31:56	45.90	45.95	45.95	-0.35	1	2084
09:31:51	45.90	46.00	46.00	-0.30	1	2083
09:31:47	45.95	46.00	45.95	-0.35	7	2082
09:31:45	45.95	46.00	45.95	-0.35	2	2075
09:31:43	45.90	45.95	46.00	-0.30	1	2073
09:31:43	45.90	45.95	45.95	-0.35	9	2072
09:31:37	45.90	45.95	45.95	-0.35	3	2063
09:31:30	45.90	45.95	45.90	-0.40	2	2060
09:31:30	45.90	45.95	45.95	-0.35	3	2058
09:31:29	45.90	45.95	45.95	-0.35	1	2055
09:31:19	45.90	45.95	45.95	-0.35	1	2054
09:31:16	45.95	46.00	45.95	-0.35	1	2053
09:31:16	45.95	46.00	45.95	-0.35	4	2052
09:31:06	45.95	46.00	46.00	-0.30	1	2048
09:31:04	45.90	46.00	46.00	-0.30	1	2047
09:31:03	45.95	46.00	45.95	-0.35	8	2046
09:31:03	46.00	46.05	46.00	-0.30	1	2038
09:31:00	46.00	46.05	46.00	-0.30	7	2037
09:30:56	46.00	46.05	46.00	-0.30	1	2030
09:30:55	46.00	46.05	46.05	-0.25	4	2029
09:30:52	46.00	46.05	46.00	-0.30	1	2025
09:30:51	46.00	46.05	46.00	-0.30	1	2024
09:30:44	46.00	46.05	46.00	-0.30	1	2023
09:30:38	46.00	46.05	46.05	-0.25	1	2022
09:30:38	46.00	46.05	46.05	-0.25	1	2021
09:30:37	46.00	46.05	46.00	-0.30	1	2020
09:30:30	46.00	46.10	46.00	-0.30	3	2019
09:30:28	46.00	46.05	46.05	-0.25	1	2016
09:30:25	46.00	46.05	46.05	-0.25	1	2015
09:30:24	45.95	46.00	46.00	-0.30	2	2014
09:30:24	45.95	46.00	46.00	-0.30	28	2012
09:30:22	45.95	46.00	45.95	-0.35	2	1984
09:30:21	45.95	46.00	46.00	-0.30	1	1982
09:30:20	45.95	46.00	45.95	-0.35	3	1981
09:30:19	45.95	46.00	45.95	-0.35	2	1978
09:30:17	45.95	46.00	45.95	-0.35	6	1976
09:30:15	45.95	46.00	45.95	-0.35	1	1970
09:30:14	45.95	46.00	45.95	-0.35	1	1969
09:30:12	45.95	46.00	45.95	-0.35	2	1968
09:30:10	45.90	46.00	46.00	-0.30	2	1966
09:30:08	45.95	46.00	45.90	-0.40	1	1964
09:30:08	45.95	46.00	45.95	-0.35	2	1963
09:29:56	45.90	45.95	45.90	-0.40	1	1961
09:29:56	45.90	45.95	45.90	-0.40	2	1960
09:29:51	45.90	45.95	45.90	-0.40	1	1958
09:29:51	45.90	45.95	45.90	-0.40	1	1957
09:29:51	45.90	45.95	45.90	-0.40	1	1956
09:29:50	45.90	45.95	45.90	-0.40	7	1955
09:29:47	45.90	45.95	45.90	-0.40	1	1948
09:29:44	45.90	45.95	45.90	-0.40	2	1947
09:29:43	45.90	45.95	45.95	-0.35	1	1945
09:29:40	45.90	45.95	45.95	-0.35	1	1944
09:29:38	45.90	45.95	45.90	-0.40	2	1943
09:29:37	45.95	46.00	45.95	-0.35	14	1941
09:29:36	45.95	46.00	45.95	-0.35	1	1927
09:29:36	45.95	46.00	45.95	-0.35	36	1926
09:29:36	45.95	46.00	46.00	-0.30	1	1890
09:29:36	45.95	46.00	45.95	-0.35	1	1889
09:29:36	45.95	46.00	45.95	-0.35	10	1888
09:29:36	45.95	46.00	46.00	-0.30	1	1878
09:29:34	45.95	46.00	46.00	-0.30	2	1877
09:29:34	45.95	46.00	46.00	-0.30	2	1875
09:29:30	46.00	46.05	46.00	-0.30	8	1873
09:29:30	46.00	46.05	46.00	-0.30	42	1865
09:29:28	46.00	46.05	46.00	-0.30	8	1823
09:29:25	46.00	46.05	46.00	-0.30	1	1815
09:29:22	46.00	46.05	46.00	-0.30	1	1814
09:29:22	46.00	46.05	46.00	-0.30	1	1813
09:29:20	46.00	46.05	46.00	-0.30	4	1812
09:29:20	46.00	46.05	46.00	-0.30	15	1808
09:29:20	46.00	46.05	46.00	-0.30	1	1793
09:29:19	46.00	46.05	46.00	-0.30	1	1792
09:29:16	46.00	46.05	46.00	-0.30	5	1791
09:29:10	46.00	46.05	46.00	-0.30	2	1786
09:29:07	46.00	46.05	46.00	-0.30	6	1784
09:29:04	46.00	46.10	46.00	-0.30	2	1778
09:29:01	46.05	46.10	46.00	-0.30	3	1776
09:29:01	46.05	46.10	46.05	-0.25	1	1773
09:28:58	46.00	46.05	46.05	-0.25	1	1772
09:28:56	46.00	46.05	46.05	-0.25	1	1771
09:28:54	46.00	46.05	46.05	-0.25	2	1770
09:28:49	46.05	46.10	46.05	-0.25	2	1768
09:28:47	46.05	46.10	46.05	-0.25	1	1766
09:28:47	46.05	46.10	46.05	-0.25	1	1765
09:28:47	46.05	46.10	46.05	-0.25	1	1764
09:28:44	46.05	46.10	46.05	-0.25	1	1763
09:28:39	46.05	46.10	46.05	-0.25	2	1762
09:28:39	46.05	46.10	46.05	-0.25	15	1760
09:28:35	46.10	46.15	46.10	-0.20	5	1745
09:28:35	46.10	46.15	46.10	-0.20	1	1740
09:28:35	46.10	46.15	46.10	-0.20	14	1739
09:28:35	46.10	46.15	46.10	-0.20	19	1725
09:28:35	46.10	46.15	46.10	-0.20	1	1706
09:28:21	46.10	46.15	46.15	-0.15	2	1705
09:28:19	46.10	46.15	46.10	-0.20	1	1703
09:28:18	46.10	46.15	46.15	-0.15	3	1702
09:28:16	46.10	46.15	46.10	-0.20	2	1699
09:28:10	46.15	46.20	46.15	-0.15	1	1697
09:28:10	46.10	46.20	46.20	-0.10	1	1696
09:28:09	46.15	46.20	46.15	-0.15	1	1695
09:28:09	46.15	46.20	46.15	-0.15	10	1694
09:28:07	46.15	46.20	46.15	-0.15	1	1684
09:28:07	46.15	46.20	46.15	-0.15	2	1683
09:28:05	46.15	46.20	46.15	-0.15	1	1681
09:28:02	46.15	46.20	46.15	-0.15	2	1680
09:27:57	46.15	46.20	46.20	-0.10	14	1678
09:27:48	46.15	46.20	46.15	-0.15	4	1664
09:27:45	46.15	46.20	46.15	-0.15	3	1660
09:27:42	46.15	46.20	46.15	-0.15	1	1657
09:27:39	46.15	46.20	46.20	-0.10	1	1656
09:27:39	46.15	46.20	46.15	-0.15	2	1655
09:27:35	46.15	46.20	46.15	-0.15	1	1653
09:27:32	46.15	46.20	46.20	-0.10	1	1652
09:27:25	46.10	46.15	46.15	-0.15	24	1651
09:27:25	46.10	46.15	46.15	-0.15	10	1627
09:27:24	46.10	46.15	46.10	-0.20	7	1617
09:27:17	46.10	46.15	46.10	-0.20	1	1610
09:27:16	46.10	46.15	46.15	-0.15	1	1609
09:27:15	46.10	46.15	46.10	-0.20	7	1608
09:27:15	46.10	46.15	46.10	-0.20	1	1601
09:27:15	46.10	46.15	46.10	-0.20	1	1600
09:27:15	46.10	46.15	46.15	-0.15	1	1599
09:27:09	46.10	46.15	46.15	-0.15	2	1598
09:27:08	46.10	46.15	46.10	-0.20	4	1596
09:27:08	46.10	46.15	46.15	-0.15	1	1592
09:27:05	46.10	46.15	46.15	-0.15	2	1591
09:27:02	46.10	46.15	46.15	-0.15	2	1589
09:27:02	46.10	46.15	46.15	-0.15	1	1587
09:26:57	46.10	46.15	46.15	-0.15	1	1586
09:26:57	46.15	46.20	46.15	-0.15	1	1585
09:26:50	46.10	46.15	46.15	-0.15	3	1584
09:26:49	46.15	46.20	46.15	-0.15	4	1581
09:26:49	46.15	46.20	46.15	-0.15	1	1577
09:26:46	46.15	46.20	46.15	-0.15	1	1576
09:26:46	46.15	46.20	46.15	-0.15	1	1575
09:26:42	46.10	46.15	46.15	-0.15	1	1574
09:26:38	46.15	46.20	46.15	-0.15	17	1573
09:26:38	46.20	46.25	46.20	-0.10	18	1556
09:26:38	46.20	46.25	46.20	-0.10	24	1538
09:26:38	46.20	46.25	46.20	-0.10	3	1514
09:26:30	46.20	46.25	46.20	-0.10	1	1511
09:26:27	46.20	46.25	46.25	-0.05	2	1510
09:26:23	46.20	46.25	46.25	-0.05	2	1508
09:26:22	46.20	46.25	46.25	-0.05	1	1506
09:26:19	46.20	46.25	46.25	-0.05	1	1505
09:26:16	46.20	46.25	46.25	-0.05	1	1504
09:26:09	46.20	46.25	46.25	-0.05	3	1503
09:26:07	46.20	46.25	46.25	-0.05	1	1500
09:26:06	46.20	46.25	46.20	-0.10	30	1499
09:26:06	46.20	46.25	46.25	-0.05	2	1469
09:26:05	46.20	46.25	46.25	-0.05	1	1467
09:26:05	46.20	46.25	46.25	-0.05	1	1466
09:25:55	46.20	46.25	46.25	-0.05	1	1465
09:25:51	46.20	46.25	46.20	-0.10	1	1464
09:25:48	46.20	46.25	46.20	-0.10	1	1463
09:25:45	46.20	46.25	46.20	-0.10	5	1462
09:25:45	46.20	46.25	46.25	-0.05	1	1457
09:25:44	46.20	46.25	46.20	-0.10	1	1456
09:25:36	46.20	46.25	46.25	-0.05	1	1455
09:25:36	46.20	46.25	46.20	-0.10	1	1454
09:25:34	46.20	46.25	46.20	-0.10	1	1453
09:25:32	46.20	46.25	46.20	-0.10	2	1452
09:25:32	46.20	46.25	46.20	-0.10	1	1450
09:25:28	46.20	46.25	46.20	-0.10	3	1449
09:25:23	46.20	46.25	46.20	-0.10	1	1446
09:25:13	46.25	46.30	46.25	-0.05	6	1445
09:25:13	46.25	46.30	46.25	-0.05	22	1439
09:25:10	46.25	46.30	46.25	-0.05	3	1417
09:25:09	46.25	46.30	46.25	-0.05	3	1414
09:25:08	46.25	46.30	46.25	-0.05	1	1411
09:25:06	46.25	46.30	46.25	-0.05	2	1410
09:25:00	46.25	46.30	46.25	-0.05	1	1408
09:24:58	46.25	46.30	46.30	0	1	1407
09:24:56	46.25	46.30	46.30	0	1	1406
09:24:53	46.25	46.30	46.30	0	1	1405
09:24:39	46.25	46.30	46.30	0	1	1404
09:24:37	46.25	46.30	46.25	-0.05	1	1403
09:24:33	46.25	46.30	46.30	0	1	1402
09:24:21	46.25	46.30	46.30	0	1	1401
09:24:19	46.25	46.30	46.30	0	1	1400
09:24:14	46.25	46.30	46.30	0	1	1399
09:24:13	46.25	46.30	46.30	0	1	1398
09:24:07	46.25	46.30	46.30	0	1	1397
09:24:03	46.25	46.30	46.30	0	1	1396
09:23:58	46.25	46.35	46.35	+0.05	2	1395
09:23:58	46.25	46.30	46.30	0	1	1393
09:23:53	46.25	46.30	46.30	0	3	1392
09:23:52	46.30	46.35	46.30	0	4	1389
09:23:52	46.30	46.35	46.30	0	43	1385
09:23:52	46.30	46.35	46.30	0	1	1342
09:23:49	46.30	46.35	46.35	+0.05	1	1341
09:23:49	46.30	46.35	46.30	0	3	1340
09:23:33	46.30	46.35	46.35	+0.05	1	1337
09:23:26	46.35	46.40	46.35	+0.05	1	1336
09:23:24	46.35	46.40	46.35	+0.05	1	1335
09:23:14	46.35	46.40	46.35	+0.05	1	1334
09:23:13	46.35	46.40	46.35	+0.05	1	1333
09:23:12	46.35	46.40	46.35	+0.05	4	1332
09:23:10	46.35	46.40	46.30	0	4	1328
09:23:10	46.35	46.40	46.35	+0.05	1	1324
09:23:07	46.35	46.40	46.35	+0.05	1	1323
09:23:05	46.35	46.40	46.35	+0.05	1	1322
09:23:04	46.30	46.35	46.35	+0.05	7	1321
09:23:00	46.35	46.40	46.35	+0.05	6	1314
09:22:50	46.35	46.40	46.35	+0.05	3	1308
09:22:49	46.35	46.40	46.35	+0.05	1	1305
09:22:47	46.35	46.40	46.35	+0.05	1	1304
09:22:40	46.35	46.40	46.35	+0.05	2	1303
09:22:35	46.30	46.40	46.30	0	1	1301
09:22:29	46.40	46.45	46.30	0	11	1300
09:22:29	46.40	46.45	46.35	+0.05	12	1289
09:22:29	46.40	46.45	46.40	+0.10	5	1277
09:22:29	46.40	46.45	46.40	+0.10	2	1272
09:22:25	46.40	46.45	46.40	+0.10	5	1270
09:22:21	46.40	46.45	46.45	+0.15	1	1265
09:22:21	46.40	46.45	46.45	+0.15	1	1264
09:22:11	46.45	46.50	46.45	+0.15	2	1263
09:22:08	46.45	46.50	46.45	+0.15	3	1261
09:22:02	46.45	46.50	46.50	+0.20	1	1258
09:22:01	46.50	46.55	46.50	+0.20	25	1257
09:22:01	46.50	46.55	46.50	+0.20	1	1232
09:21:55	46.50	46.55	46.55	+0.25	1	1231
09:21:43	46.50	46.55	46.55	+0.25	1	1230
09:21:43	46.50	46.55	46.50	+0.20	1	1229
09:21:42	46.50	46.55	46.55	+0.25	1	1228
09:21:40	46.50	46.55	46.50	+0.20	2	1227
09:21:26	46.50	46.55	46.55	+0.25	1	1225
09:21:19	46.55	46.60	46.55	+0.25	1	1224
09:21:12	46.50	46.55	46.55	+0.25	1	1223
09:21:06	46.50	46.55	46.55	+0.25	3	1222
09:20:58	46.50	46.55	46.55	+0.25	1	1219
09:20:58	46.55	46.60	46.55	+0.25	1	1218
09:20:47	46.50	46.60	46.50	+0.20	5	1217
09:20:44	46.55	46.60	46.55	+0.25	2	1212
09:20:41	46.55	46.65	46.55	+0.25	1	1210
09:20:35	46.55	46.65	46.55	+0.25	2	1209
09:20:33	46.55	46.65	46.55	+0.25	5	1207
09:20:32	46.55	46.65	46.55	+0.25	2	1202
09:20:31	46.55	46.65	46.55	+0.25	1	1200
09:20:22	46.55	46.65	46.55	+0.25	1	1199
09:20:10	46.55	46.65	46.55	+0.25	2	1198
09:20:04	46.60	46.70	46.60	+0.30	3	1196
09:20:04	46.60	46.70	46.60	+0.30	22	1193
09:20:04	46.60	46.65	46.65	+0.35	8	1171
09:20:01	46.65	46.70	46.65	+0.35	7	1163
09:19:54	46.60	46.65	46.65	+0.35	4	1156
09:19:41	46.60	46.65	46.65	+0.35	1	1152
09:19:41	46.60	46.65	46.60	+0.30	2	1151
09:19:32	46.60	46.70	46.70	+0.40	9	1149
09:19:26	46.60	46.70	46.70	+0.40	1	1140
09:19:26	46.60	46.70	46.70	+0.40	3	1139
09:19:26	46.60	46.70	46.70	+0.40	2	1136
09:19:17	46.60	46.70	46.70	+0.40	1	1134
09:19:16	46.65	46.70	46.65	+0.35	22	1133
09:19:13	46.70	46.75	46.70	+0.40	21	1111
09:19:13	46.70	46.75	46.70	+0.40	8	1090
09:19:13	46.70	46.75	46.70	+0.40	6	1082
09:19:13	46.75	46.80	46.75	+0.45	8	1076
09:19:13	46.75	46.80	46.75	+0.45	17	1068
09:19:06	46.75	46.80	46.75	+0.45	1	1051
09:19:06	46.75	46.80	46.80	+0.50	1	1050
09:18:58	46.75	46.80	46.80	+0.50	2	1049
09:18:49	46.80	46.85	46.80	+0.50	14	1047
09:18:48	46.80	46.85	46.85	+0.55	10	1033
09:18:45	46.80	46.85	46.85	+0.55	1	1023
09:18:44	46.80	46.85	46.85	+0.55	2	1022
09:18:40	46.80	46.85	46.85	+0.55	1	1020
09:18:40	46.80	46.85	46.80	+0.50	1	1019
09:18:36	46.80	46.85	46.85	+0.55	1	1018
09:18:26	46.80	46.85	46.80	+0.50	1	1017
09:18:26	46.80	46.85	46.85	+0.55	2	1016
09:18:25	46.80	46.85	46.80	+0.50	1	1014
09:18:15	46.80	46.85	46.80	+0.50	2	1013
09:18:08	46.80	46.85	46.85	+0.55	1	1011
09:18:03	46.80	46.85	46.80	+0.50	1	1010
09:17:59	46.80	46.85	46.85	+0.55	4	1009
09:17:59	46.75	46.80	46.80	+0.50	26	1005
09:17:59	46.75	46.80	46.80	+0.50	19	979
09:17:59	46.75	46.80	46.80	+0.50	32	960
09:17:59	46.75	46.80	46.80	+0.50	1	928
09:17:52	46.75	46.80	46.80	+0.50	1	927
09:17:46	46.75	46.80	46.80	+0.50	1	926
09:17:36	46.75	46.80	46.75	+0.45	1	925
09:17:35	46.75	46.80	46.75	+0.45	1	924
09:17:28	46.75	46.80	46.75	+0.45	1	923
09:17:21	46.70	46.75	46.75	+0.45	15	922
09:17:21	46.70	46.75	46.75	+0.45	1	907
09:17:21	46.70	46.75	46.75	+0.45	1	906
09:17:18	46.70	46.75	46.75	+0.45	1	905
09:17:15	46.70	46.75	46.75	+0.45	1	904
09:17:14	46.70	46.75	46.75	+0.45	2	903
09:17:07	46.70	46.75	46.75	+0.45	20	901
09:17:02	46.70	46.75	46.75	+0.45	1	881
09:16:53	46.70	46.75	46.75	+0.45	10	880
09:16:52	46.70	46.75	46.75	+0.45	1	870
09:16:34	46.70	46.75	46.75	+0.45	1	869
09:16:29	46.70	46.75	46.70	+0.40	1	868
09:16:19	46.70	46.75	46.70	+0.40	1	867
09:16:05	46.70	46.75	46.70	+0.40	1	866
09:15:59	46.70	46.75	46.70	+0.40	2	865
09:15:57	46.70	46.75	46.75	+0.45	3	863
09:15:52	46.70	46.75	46.70	+0.40	1	860
09:15:38	46.70	46.75	46.70	+0.40	1	859
09:15:17	46.70	46.75	46.70	+0.40	1	858
09:15:15	46.70	46.75	46.75	+0.45	1	857
09:15:10	46.70	46.75	46.70	+0.40	1	856
09:15:03	46.70	46.75	46.70	+0.40	1	855
09:15:02	46.70	46.75	46.70	+0.40	1	854
09:14:58	46.70	46.75	46.70	+0.40	4	853
09:14:57	46.70	46.75	46.70	+0.40	1	849
09:14:55	46.70	46.75	46.70	+0.40	1	848
09:14:52	46.70	46.75	46.70	+0.40	1	847
09:14:49	46.70	46.75	46.70	+0.40	1	846
09:14:46	46.70	46.75	46.70	+0.40	1	845
09:14:45	46.65	46.70	46.70	+0.40	23	844
09:14:38	46.65	46.70	46.65	+0.35	1	821
09:14:36	46.65	46.70	46.70	+0.40	3	820
09:14:36	46.65	46.70	46.70	+0.40	1	817
09:14:04	46.65	46.70	46.70	+0.40	1	816
09:13:58	46.65	46.70	46.70	+0.40	6	815
09:13:50	46.65	46.70	46.70	+0.40	1	809
09:13:45	46.65	46.70	46.70	+0.40	2	808
09:13:45	46.65	46.70	46.70	+0.40	1	806
09:13:03	46.65	46.70	46.70	+0.40	1	805
09:12:59	46.65	46.70	46.70	+0.40	1	804
09:12:55	46.65	46.70	46.70	+0.40	1	803
09:12:50	46.65	46.70	46.70	+0.40	1	802
09:12:45	46.65	46.70	46.70	+0.40	1	801
09:12:41	46.65	46.70	46.70	+0.40	2	800
09:12:37	46.65	46.70	46.70	+0.40	2	798
09:12:22	46.65	46.70	46.70	+0.40	1	796
09:12:21	46.65	46.70	46.65	+0.35	5	795
09:12:17	46.65	46.70	46.65	+0.35	1	790
09:12:01	46.65	46.70	46.65	+0.35	1	789
09:11:56	46.65	46.70	46.65	+0.35	1	788
09:11:54	46.65	46.70	46.65	+0.35	1	787
09:11:47	46.65	46.70	46.65	+0.35	1	786
09:11:28	46.65	46.70	46.65	+0.35	1	785
09:11:25	46.65	46.70	46.65	+0.35	1	784
09:11:23	46.65	46.70	46.65	+0.35	3	783
09:11:18	46.65	46.70	46.65	+0.35	1	780
09:11:11	46.65	46.70	46.65	+0.35	2	779
09:11:09	46.65	46.70	46.65	+0.35	2	777
09:11:03	46.65	46.70	46.65	+0.35	1	775
09:10:57	46.65	46.70	46.70	+0.40	1	774
09:10:55	46.65	46.70	46.65	+0.35	1	773
09:10:46	46.65	46.70	46.65	+0.35	5	772
09:10:41	46.65	46.70	46.65	+0.35	1	767
09:10:34	46.65	46.70	46.65	+0.35	1	766
09:10:24	46.65	46.70	46.70	+0.40	1	765
09:10:21	46.65	46.70	46.65	+0.35	1	764
09:10:19	46.65	46.70	46.70	+0.40	2	763
09:10:11	46.60	46.65	46.65	+0.35	2	761
09:10:06	46.65	46.70	46.65	+0.35	1	759
09:10:01	46.65	46.70	46.65	+0.35	1	758
09:09:55	46.65	46.70	46.70	+0.40	1	757
09:09:53	46.65	46.70	46.70	+0.40	1	756
09:09:46	46.65	46.70	46.70	+0.40	1	755
09:09:43	46.60	46.70	46.70	+0.40	1	754
09:09:33	46.60	46.70	46.70	+0.40	2	753
09:09:28	46.60	46.65	46.65	+0.35	10	751
09:09:28	46.65	46.70	46.65	+0.35	1	741
09:09:25	46.65	46.70	46.65	+0.35	1	740
09:09:22	46.65	46.70	46.65	+0.35	1	739
09:09:22	46.65	46.70	46.65	+0.35	3	738
09:09:22	46.65	46.70	46.65	+0.35	1	735
09:09:21	46.65	46.70	46.70	+0.40	1	734
09:09:11	46.60	46.65	46.65	+0.35	1	733
09:09:11	46.60	46.65	46.65	+0.35	7	732
09:09:11	46.60	46.65	46.65	+0.35	6	725
09:09:11	46.55	46.60	46.60	+0.30	49	719
09:09:11	46.50	46.55	46.55	+0.25	1	670
09:09:11	46.50	46.55	46.55	+0.25	4	669
09:09:11	46.50	46.55	46.50	+0.20	1	665
09:09:09	46.50	46.55	46.55	+0.25	1	664
09:09:08	46.50	46.55	46.55	+0.25	3	663
09:09:06	46.50	46.55	46.55	+0.25	1	660
09:09:05	46.50	46.55	46.50	+0.20	1	659
09:08:56	46.50	46.55	46.55	+0.25	1	658
09:08:46	46.50	46.55	46.50	+0.20	1	657
09:08:45	46.50	46.55	46.55	+0.25	1	656
09:08:43	46.55	46.60	46.55	+0.25	1	655
09:08:38	46.50	46.60	46.50	+0.20	3	654
09:08:38	46.50	46.60	46.50	+0.20	1	651
09:08:37	46.50	46.55	46.60	+0.30	1	650
09:08:37	46.50	46.55	46.55	+0.25	9	649
09:08:25	46.50	46.55	46.50	+0.20	1	640
09:08:21	46.50	46.55	46.55	+0.25	5	639
09:08:18	46.55	46.60	46.55	+0.25	1	634
09:08:13	46.55	46.60	46.55	+0.25	5	633
09:08:13	46.50	46.60	46.60	+0.30	1	628
09:08:11	46.55	46.60	46.55	+0.25	2	627
09:08:11	46.55	46.60	46.55	+0.25	9	625
09:08:08	46.55	46.60	46.60	+0.30	1	616
09:08:04	46.55	46.60	46.60	+0.30	1	615
09:07:58	46.55	46.60	46.60	+0.30	1	614
09:07:53	46.55	46.60	46.55	+0.25	1	613
09:07:50	46.60	46.65	46.60	+0.30	1	612
09:07:50	46.60	46.65	46.60	+0.30	1	611
09:07:37	46.55	46.60	46.60	+0.30	3	610
09:07:24	46.55	46.65	46.55	+0.25	1	607
09:07:19	46.60	46.65	46.60	+0.30	1	606
09:06:52	46.55	46.65	46.55	+0.25	5	605
09:06:52	46.60	46.65	46.60	+0.30	2	600
09:06:52	46.55	46.60	46.60	+0.30	8	598
09:06:51	46.55	46.60	46.60	+0.30	3	590
09:06:48	46.55	46.60	46.55	+0.25	2	587
09:06:48	46.55	46.60	46.55	+0.25	1	585
09:06:48	46.55	46.60	46.60	+0.30	1	584
09:06:41	46.55	46.60	46.55	+0.25	3	583
09:06:21	46.60	46.65	46.55	+0.25	3	580
09:06:21	46.60	46.65	46.60	+0.30	7	577
09:06:20	46.60	46.65	46.60	+0.30	1	570
09:06:15	46.65	46.70	46.65	+0.35	1	569
09:06:03	46.65	46.70	46.65	+0.35	2	568
09:05:40	46.65	46.70	46.70	+0.40	2	566
09:05:35	46.65	46.70	46.65	+0.35	1	564
09:05:32	46.65	46.70	46.65	+0.35	3	563
09:05:29	46.60	46.65	46.65	+0.35	1	560
09:05:29	46.60	46.65	46.65	+0.35	7	559
09:05:29	46.60	46.65	46.65	+0.35	5	552
09:05:25	46.60	46.65	46.65	+0.35	2	547
09:05:24	46.60	46.65	46.65	+0.35	1	545
09:05:21	46.60	46.65	46.65	+0.35	1	544
09:05:20	46.60	46.65	46.65	+0.35	1	543
09:05:19	46.65	46.70	46.65	+0.35	3	542
09:05:14	46.65	46.70	46.70	+0.40	1	539
09:05:14	46.65	46.70	46.70	+0.40	1	538
09:05:13	46.65	46.70	46.65	+0.35	3	537
09:05:11	46.65	46.70	46.70	+0.40	1	534
09:05:07	46.65	46.75	46.65	+0.35	1	533
09:05:03	46.65	46.70	46.70	+0.40	5	532
09:04:56	46.65	46.70	46.75	+0.45	1	527
09:04:56	46.65	46.70	46.70	+0.40	2	526
09:04:56	46.70	46.75	46.70	+0.40	10	524
09:04:56	46.70	46.75	46.70	+0.40	1	514
09:04:56	46.70	46.75	46.70	+0.40	1	513
09:04:54	46.70	46.80	46.80	+0.50	1	512
09:04:52	46.75	46.80	46.75	+0.45	1	511
09:04:51	46.75	46.80	46.75	+0.45	2	510
09:04:51	46.75	46.80	46.75	+0.45	1	508
09:04:42	46.70	46.75	46.75	+0.45	7	507
09:04:42	46.70	46.75	46.75	+0.45	1	500
09:04:41	46.70	46.75	46.75	+0.45	2	499
09:04:40	46.70	46.75	46.75	+0.45	5	497
09:04:37	46.70	46.75	46.70	+0.40	1	492
09:04:33	46.70	46.75	46.70	+0.40	1	491
09:04:25	46.65	46.70	46.70	+0.40	5	490
09:04:23	46.65	46.75	46.75	+0.45	3	485
09:04:19	46.65	46.75	46.65	+0.35	1	482
09:04:18	46.65	46.70	46.70	+0.40	16	481
09:04:18	46.60	46.65	46.70	+0.40	1	465
09:04:18	46.60	46.65	46.65	+0.35	9	464
09:04:13	46.55	46.60	46.60	+0.30	3	455
09:04:04	46.55	46.65	46.65	+0.35	2	452
09:04:03	46.60	46.65	46.55	+0.25	5	450
09:04:03	46.60	46.65	46.60	+0.30	5	445
09:04:02	46.55	46.60	46.60	+0.30	1	440
09:04:02	46.50	46.55	46.55	+0.25	6	439
09:03:58	46.50	46.55	46.55	+0.25	2	433
09:03:51	46.60	46.65	46.60	+0.30	1	431
09:03:51	46.50	46.60	46.60	+0.30	1	430
09:03:50	46.55	46.60	46.55	+0.25	5	429
09:03:50	46.60	46.65	46.60	+0.30	7	424
09:03:50	46.60	46.65	46.60	+0.30	21	417
09:03:50	46.60	46.65	46.60	+0.30	2	396
09:03:50	46.60	46.65	46.60	+0.30	1	394
09:03:50	46.60	46.65	46.60	+0.30	6	393
09:03:45	46.60	46.65	46.65	+0.35	1	387
09:03:43	46.60	46.70	46.60	+0.30	1	386
09:03:40	46.65	46.70	46.65	+0.35	1	385
09:03:40	46.60	46.65	46.65	+0.35	1	384
09:03:38	46.60	46.65	46.65	+0.35	1	383
09:03:36	46.60	46.65	46.65	+0.35	3	382
09:03:33	46.60	46.65	46.65	+0.35	1	379
09:03:28	46.60	46.65	46.65	+0.35	1	378
09:03:26	46.65	46.70	46.65	+0.35	2	377
09:03:26	46.65	46.70	46.65	+0.35	2	375
09:03:26	46.65	46.70	46.65	+0.35	4	373
09:03:26	46.65	46.70	46.65	+0.35	4	369
09:03:26	46.65	46.70	46.65	+0.35	1	365
09:03:24	46.65	46.70	46.70	+0.40	1	364
09:03:23	46.65	46.70	46.70	+0.40	3	363
09:03:20	46.65	46.70	46.65	+0.35	1	360
09:03:19	46.65	46.70	46.65	+0.35	1	359
09:03:19	46.65	46.70	46.65	+0.35	1	358
09:03:19	46.60	46.65	46.65	+0.35	11	357
09:03:15	46.60	46.65	46.65	+0.35	1	346
09:03:13	46.60	46.65	46.65	+0.35	4	345
09:03:13	46.60	46.65	46.65	+0.35	1	341
09:03:08	46.60	46.65	46.65	+0.35	1	340
09:03:05	46.60	46.65	46.60	+0.30	6	339
09:03:03	46.60	46.65	46.65	+0.35	1	333
09:02:59	46.65	46.75	46.65	+0.35	3	332
09:02:59	46.70	46.75	46.70	+0.40	1	329
09:02:57	46.70	46.75	46.70	+0.40	1	328
09:02:56	46.70	46.75	46.70	+0.40	3	327
09:02:56	46.70	46.75	46.70	+0.40	1	324
09:02:54	46.70	46.75	46.70	+0.40	2	323
09:02:53	46.70	46.75	46.70	+0.40	1	321
09:02:50	46.65	46.70	46.70	+0.40	2	320
09:02:46	46.70	46.75	46.70	+0.40	1	318
09:02:41	46.60	46.75	46.75	+0.45	1	317
09:02:39	46.60	46.70	46.70	+0.40	1	316
09:02:37	46.65	46.75	46.65	+0.35	1	315
09:02:34	46.65	46.70	46.70	+0.40	1	314
09:02:33	46.60	46.65	46.65	+0.35	3	313
09:02:33	46.70	46.75	46.65	+0.35	7	310
09:02:33	46.70	46.75	46.70	+0.40	2	303
09:02:30	46.70	46.75	46.70	+0.40	1	301
09:02:29	46.65	46.70	46.70	+0.40	2	300
09:02:27	46.60	46.65	46.65	+0.35	1	298
09:02:27	46.65	46.70	46.65	+0.35	1	297
09:02:25	46.65	46.70	46.65	+0.35	1	296
09:02:23	46.65	46.70	46.70	+0.40	1	295
09:02:23	46.70	46.75	46.70	+0.40	1	294
09:02:23	46.70	46.75	46.70	+0.40	1	293
09:02:18	46.65	46.75	46.65	+0.35	1	292
09:02:16	46.60	46.65	46.65	+0.35	9	291
09:02:16	46.65	46.75	46.65	+0.35	1	282
09:02:15	46.65	46.75	46.65	+0.35	1	281
09:02:15	46.70	46.75	46.70	+0.40	1	280
09:02:15	46.60	46.70	46.70	+0.40	4	279
09:02:14	46.65	46.70	46.65	+0.35	1	275
09:02:14	46.65	46.70	46.65	+0.35	1	274
09:02:13	46.60	46.65	46.65	+0.35	1	273
09:02:10	46.60	46.65	46.60	+0.30	1	272
09:02:06	46.65	46.70	46.65	+0.35	2	271
09:02:06	46.60	46.70	46.70	+0.40	1	269
09:02:03	46.65	46.70	46.60	+0.30	2	268
09:02:03	46.65	46.70	46.65	+0.35	1	266
09:02:02	46.60	46.70	46.70	+0.40	1	265
09:01:58	46.60	46.65	46.65	+0.35	2	264
09:01:57	46.55	46.60	46.60	+0.30	8	262
09:01:52	46.50	46.60	46.60	+0.30	1	254
09:01:52	46.50	46.60	46.50	+0.20	1	253
09:01:50	46.50	46.60	46.50	+0.20	1	252
09:01:45	46.50	46.60	46.50	+0.20	1	251
09:01:42	46.50	46.60	46.50	+0.20	2	250
09:01:42	46.50	46.60	46.50	+0.20	5	248
09:01:42	46.50	46.60	46.50	+0.20	2	243
09:01:39	46.50	46.60	46.60	+0.30	1	241
09:01:36	46.50	46.60	46.60	+0.30	1	240
09:01:35	46.50	46.60	46.60	+0.30	1	239
09:01:31	46.50	46.60	46.60	+0.30	1	238
09:01:26	46.50	46.60	46.60	+0.30	1	237
09:01:25	46.50	46.60	46.50	+0.20	1	236
09:01:21	46.50	46.55	46.55	+0.25	6	235
09:01:21	46.50	46.55	46.50	+0.20	1	229
09:01:20	46.50	46.55	46.50	+0.20	1	228
09:01:18	46.40	46.50	46.50	+0.20	10	227
09:01:18	46.45	46.55	46.45	+0.15	1	217
09:01:18	46.40	46.55	46.55	+0.25	1	216
09:01:17	46.45	46.55	46.45	+0.15	1	215
09:01:17	46.50	46.55	46.50	+0.20	1	214
09:01:15	46.50	46.55	46.50	+0.20	1	213
09:01:14	46.50	46.55	46.50	+0.20	1	212
09:01:13	46.50	46.55	46.50	+0.20	1	211
09:01:12	46.45	46.50	46.50	+0.20	2	210
09:01:12	46.45	46.50	46.50	+0.20	1	208
09:01:09	46.40	46.50	46.40	+0.10	3	207
09:01:08	46.40	46.50	46.50	+0.20	1	204
09:01:02	46.50	46.55	46.50	+0.20	1	203
09:01:02	46.35	46.50	46.50	+0.20	3	202
09:01:01	46.45	46.55	46.45	+0.15	1	199
09:01:01	46.45	46.55	46.55	+0.25	1	198
09:00:54	46.35	46.40	46.40	+0.10	3	197
09:00:54	46.45	46.55	46.40	+0.10	15	194
09:00:54	46.45	46.55	46.45	+0.15	2	179
09:00:50	46.40	46.50	46.50	+0.20	9	177
09:00:47	46.40	46.45	46.45	+0.15	2	168
09:00:42	46.40	46.45	46.45	+0.15	1	166
09:00:36	46.40	46.45	46.40	+0.10	1	165
09:00:30	46.30	46.45	46.45	+0.15	1	164
09:00:30	46.35	46.45	46.35	+0.05	1	163
09:00:27	46.20	46.25	46.25	-0.05	2	162
09:00:27	46.20	46.30	46.30	0	7	160
09:00:27	46.20	46.30	46.30	0	2	153
09:00:27	46.25	46.30	46.30	0	2	151
09:00:27	46.30	46.50	46.30	0	9	149
09:00:24	46.30	46.50	46.50	+0.20	1	140
09:00:17	46.35	46.50	46.30	0	3	139
09:00:17	46.35	46.50	46.35	+0.05	2	136
09:00:17	46.30	46.40	46.40	+0.10	1	134
09:00:17	46.25	46.35	46.35	+0.05	6	133
09:00:17	46.20	46.30	46.30	0	3	127
09:00:17	46.20	46.25	46.25	-0.05	11	124
09:00:17	46.20	46.25	46.20	-0.10	1	113
09:00:17	--	--	46.20	-0.10	112	112

　

其他人也逛...

Apple iPhone 17 Pro (256G)

App Store Card $ 1000 - 數位序號

Apple iPhone 17 (256G)

Samsung Galaxy S25 Ultra (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Office 2024 家用版盒裝

PChome 購物儲值10,000元

【點睛品】貳台錢黃金金條_計價黃金

雅詩蘭黛特潤超導全方位修護露100ml

MyCard 1000點虛擬點數卡

POCO F8 Ultra 16GB/512GB

【加拿大Foodcycler】廚餘大師Pro 五合一家用廚餘機(容量大、不挑食、廚餘機界的最強王者！)

PChome 購物儲值1,000元

App Store Card $ 3000 - 數位序號

Apple iPhone 17 (256G)

外資賣超台股84億元調節0050與...

聯強去年12月營收470億元衝上...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧漢來美食2025年營收創高吃到飽...
‧貶值壓力齊聚新台幣連3跌續創...
‧雄獅、五福2025年營收告捷看好...

加密貨幣

比特幣BTC	91496.52	186.88	0.20%
以太幣ETH	3128.27	-38.65	-1.22%
瑞波幣XRP	2.13	-0.04	-1.71%
比特幣現金BCH	636.86	7.79	1.24%
萊特幣LTC	81.78	0.15	0.19%
卡達幣ADA	0.400914	0.00	-0.24%
波場幣TRX	0.296890	0.00	-0.34%
恆星幣XLM	0.231606	0.00	-1.03%

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。