最新[公告] 鴻海:說明媒體報導熱門[公告] 寶德:公告本公司115年股東常會補選一席董事

更新報價

皇　昌 (2543) 建材營造上市

47.00 ▲+1.10 +2.40% 1.86億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.10	3,971	46.85	56	47.00	54	46.50	48.10	46.10	45.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	46.85	47.00	47.00	+1.10	5	3971
13:30:00	46.85	47.00	47.00	+1.10	163	3966
13:24:59	46.80	46.85	46.80	+0.90	10	3803
13:24:55	46.80	46.85	46.85	+0.95	1	3793
13:24:51	46.80	46.85	46.85	+0.95	2	3792
13:24:45	46.80	46.85	46.85	+0.95	2	3790
13:24:45	46.80	46.85	46.80	+0.90	1	3788
13:24:42	46.80	46.85	46.80	+0.90	1	3787
13:24:39	46.80	46.85	46.85	+0.95	5	3786
13:24:27	46.80	46.85	46.85	+0.95	1	3781
13:24:15	46.80	46.85	46.80	+0.90	2	3780
13:24:13	46.80	46.85	46.80	+0.90	1	3778
13:24:08	46.80	46.85	46.80	+0.90	1	3777
13:24:07	46.80	46.85	46.80	+0.90	1	3776
13:24:06	46.80	46.85	46.80	+0.90	2	3775
13:24:03	46.80	46.85	46.80	+0.90	1	3773
13:24:02	46.80	46.85	46.80	+0.90	1	3772
13:23:46	46.80	46.85	46.85	+0.95	1	3771
13:23:41	46.80	46.85	46.85	+0.95	10	3770
13:23:30	46.80	46.85	46.85	+0.95	1	3760
13:23:07	46.80	46.85	46.85	+0.95	3	3759
13:23:05	46.80	46.85	46.80	+0.90	2	3756
13:22:57	46.80	46.85	46.80	+0.90	1	3754
13:22:46	46.80	46.85	46.80	+0.90	4	3753
13:22:44	46.80	46.85	46.80	+0.90	1	3749
13:22:41	46.80	46.85	46.80	+0.90	1	3748
13:22:21	46.80	46.85	46.80	+0.90	1	3747
13:22:21	46.80	46.85	46.85	+0.95	2	3746
13:22:20	46.80	46.85	46.80	+0.90	4	3744
13:21:59	46.80	46.85	46.80	+0.90	2	3740
13:21:31	46.80	46.85	46.80	+0.90	1	3738
13:21:31	46.80	46.85	46.80	+0.90	2	3737
13:20:56	46.80	46.85	46.80	+0.90	3	3735
13:20:44	46.80	46.85	46.80	+0.90	2	3732
13:20:25	46.80	46.85	46.80	+0.90	3	3730
13:20:24	46.80	46.85	46.80	+0.90	1	3727
13:20:11	46.80	46.85	46.85	+0.95	1	3726
13:20:11	46.80	46.85	46.85	+0.95	3	3725
13:20:07	46.80	46.85	46.85	+0.95	3	3722
13:20:02	46.75	46.80	46.80	+0.90	8	3719
13:19:40	46.70	46.75	46.75	+0.85	1	3711
13:19:35	46.70	46.75	46.75	+0.85	3	3710
13:19:23	46.70	46.75	46.70	+0.80	1	3707
13:19:09	46.70	46.75	46.70	+0.80	1	3706
13:19:05	46.65	46.70	46.70	+0.80	12	3705
13:19:05	46.65	46.70	46.70	+0.80	2	3693
13:18:56	46.65	46.70	46.70	+0.80	5	3691
13:18:34	46.65	46.70	46.65	+0.75	2	3686
13:18:33	46.65	46.70	46.70	+0.80	1	3684
13:18:33	46.65	46.70	46.70	+0.80	1	3683
13:18:10	46.65	46.70	46.70	+0.80	1	3682
13:16:33	46.65	46.75	46.65	+0.75	3	3681
13:15:37	46.65	46.70	46.70	+0.80	1	3678
13:15:22	46.65	46.75	46.75	+0.85	1	3677
13:15:05	46.65	46.70	46.70	+0.80	2	3676
13:14:45	46.65	46.70	46.70	+0.80	1	3674
13:14:45	46.65	46.70	46.70	+0.80	1	3673
13:14:45	46.65	46.70	46.70	+0.80	1	3672
13:14:42	46.65	46.70	46.65	+0.75	1	3671
13:14:41	46.65	46.70	46.65	+0.75	1	3670
13:14:36	46.60	46.65	46.65	+0.75	4	3669
13:14:29	46.65	46.70	46.65	+0.75	1	3665
13:14:03	46.65	46.70	46.65	+0.75	1	3664
13:13:56	46.65	46.70	46.65	+0.75	7	3663
13:13:39	46.65	46.70	46.65	+0.75	1	3656
13:12:23	46.65	46.70	46.70	+0.80	1	3655
13:12:08	46.65	46.70	46.70	+0.80	1	3654
13:12:08	46.65	46.70	46.65	+0.75	7	3653
13:11:53	46.65	46.70	46.65	+0.75	1	3646
13:11:36	46.65	46.70	46.65	+0.75	1	3645
13:11:22	46.65	46.70	46.65	+0.75	15	3644
13:10:50	46.65	46.70	46.70	+0.80	1	3629
13:10:50	46.65	46.70	46.65	+0.75	2	3628
13:10:45	46.65	46.70	46.65	+0.75	1	3626
13:10:29	46.65	46.70	46.65	+0.75	3	3625
13:10:08	46.65	46.70	46.70	+0.80	2	3622
13:10:05	46.70	46.75	46.70	+0.80	3	3620
13:09:31	46.70	46.75	46.70	+0.80	5	3617
13:08:55	46.70	46.75	46.70	+0.80	1	3612
13:08:55	46.70	46.75	46.70	+0.80	2	3611
13:08:49	46.70	46.75	46.70	+0.80	1	3609
13:08:19	46.70	46.75	46.70	+0.80	1	3608
13:08:10	46.70	46.75	46.70	+0.80	1	3607
13:07:31	46.70	46.75	46.70	+0.80	1	3606
13:06:30	46.70	46.75	46.75	+0.85	1	3605
13:06:30	46.70	46.75	46.70	+0.80	1	3604
13:06:30	46.70	46.75	46.70	+0.80	20	3603
13:05:37	46.70	46.75	46.75	+0.85	1	3583
13:05:21	46.70	46.75	46.75	+0.85	1	3582
13:05:21	46.75	46.80	46.75	+0.85	3	3581
13:05:13	46.75	46.80	46.75	+0.85	1	3578
13:04:20	46.75	46.80	46.75	+0.85	2	3577
13:03:42	46.75	46.80	46.75	+0.85	1	3575
13:03:39	46.75	46.80	46.75	+0.85	1	3574
13:02:58	46.70	46.75	46.75	+0.85	1	3573
13:02:50	46.70	46.75	46.75	+0.85	1	3572
13:02:27	46.70	46.75	46.75	+0.85	3	3571
13:01:28	46.70	46.75	46.70	+0.80	10	3568
13:01:24	46.70	46.75	46.75	+0.85	1	3558
13:00:37	46.70	46.75	46.75	+0.85	1	3557
12:59:58	46.70	46.75	46.75	+0.85	1	3556
12:59:45	46.70	46.75	46.75	+0.85	1	3555
12:57:34	46.70	46.75	46.75	+0.85	1	3554
12:57:32	46.65	46.70	46.70	+0.80	5	3553
12:57:06	46.65	46.70	46.70	+0.80	3	3548
12:56:43	46.70	46.75	46.70	+0.80	5	3545
12:56:08	46.70	46.75	46.70	+0.80	5	3540
12:55:42	46.70	46.75	46.75	+0.85	1	3535
12:55:04	46.70	46.75	46.75	+0.85	1	3534
12:55:04	46.75	46.80	46.75	+0.85	1	3533
12:54:09	46.70	46.80	46.70	+0.80	1	3532
12:53:54	46.65	46.70	46.70	+0.80	2	3531
12:53:54	46.70	46.80	46.70	+0.80	8	3529
12:53:28	46.70	46.80	46.70	+0.80	1	3521
12:53:23	46.70	46.80	46.70	+0.80	1	3520
12:53:18	46.70	46.80	46.70	+0.80	1	3519
12:52:28	46.75	46.80	46.75	+0.85	1	3518
12:51:53	46.75	46.80	46.75	+0.85	3	3517
12:51:27	46.75	46.80	46.75	+0.85	1	3514
12:51:15	46.75	46.80	46.75	+0.85	1	3513
12:49:31	46.75	46.80	46.75	+0.85	1	3512
12:48:48	46.75	46.80	46.75	+0.85	3	3511
12:48:11	46.75	46.80	46.75	+0.85	1	3508
12:46:56	46.75	46.80	46.75	+0.85	1	3507
12:45:58	46.80	46.85	46.80	+0.90	10	3506
12:45:26	46.80	46.85	46.80	+0.90	1	3496
12:45:25	46.75	46.80	46.80	+0.90	4	3495
12:43:31	46.75	46.80	46.80	+0.90	1	3491
12:43:31	46.75	46.80	46.80	+0.90	1	3490
12:42:17	46.80	46.85	46.80	+0.90	2	3489
12:41:56	46.80	46.85	46.80	+0.90	2	3487
12:41:41	46.80	46.85	46.80	+0.90	1	3485
12:38:46	46.80	46.85	46.80	+0.90	2	3484
12:38:20	46.80	46.85	46.80	+0.90	2	3482
12:37:34	46.75	46.80	46.80	+0.90	2	3480
12:37:14	46.80	46.85	46.80	+0.90	1	3478
12:37:12	46.80	46.85	46.85	+0.95	10	3477
12:36:35	46.75	46.80	46.80	+0.90	4	3467
12:33:49	46.80	46.85	46.80	+0.90	1	3463
12:33:48	46.70	46.75	46.75	+0.85	1	3462
12:33:41	46.75	46.85	46.75	+0.85	1	3461
12:33:23	46.80	46.85	46.75	+0.85	3	3460
12:33:23	46.80	46.85	46.80	+0.90	1	3457
12:32:25	46.80	46.85	46.85	+0.95	2	3456
12:32:22	46.80	46.85	46.80	+0.90	1	3454
12:31:55	46.80	46.85	46.85	+0.95	1	3453
12:31:37	46.80	46.85	46.85	+0.95	2	3452
12:30:43	46.75	46.80	46.80	+0.90	5	3450
12:30:43	46.75	46.80	46.80	+0.90	3	3445
12:30:43	46.75	46.80	46.80	+0.90	8	3442
12:30:11	46.75	46.80	46.80	+0.90	1	3434
12:30:00	46.75	46.80	46.80	+0.90	1	3433
12:28:59	46.75	46.80	46.75	+0.85	2	3432
12:28:02	46.75	46.80	46.75	+0.85	1	3430
12:27:24	46.70	46.75	46.75	+0.85	2	3429
12:25:51	46.65	46.70	46.70	+0.80	4	3427
12:25:48	46.65	46.70	46.70	+0.80	1	3423
12:24:40	46.65	46.75	46.65	+0.75	1	3422
12:23:43	46.70	46.75	46.65	+0.75	4	3421
12:23:43	46.70	46.75	46.70	+0.80	1	3417
12:22:50	46.65	46.70	46.75	+0.85	1	3416
12:22:50	46.65	46.70	46.70	+0.80	2	3415
12:22:49	46.70	46.75	46.70	+0.80	9	3413
12:22:06	46.70	46.75	46.75	+0.85	1	3404
12:21:30	46.70	46.75	46.75	+0.85	3	3403
12:21:14	46.75	46.80	46.75	+0.85	4	3400
12:20:38	46.75	46.80	46.80	+0.90	1	3396
12:18:22	46.80	46.85	46.80	+0.90	1	3395
12:17:24	46.85	46.90	46.85	+0.95	2	3394
12:16:17	46.85	46.90	46.85	+0.95	1	3392
12:16:06	46.85	46.90	46.85	+0.95	2	3391
12:15:57	46.85	46.90	46.85	+0.95	1	3389
12:11:27	46.80	46.85	46.85	+0.95	12	3388
12:11:00	46.75	46.80	46.80	+0.90	4	3376
12:10:49	46.75	46.80	46.80	+0.90	1	3372
12:10:17	46.75	46.80	46.80	+0.90	1	3371
12:09:47	46.75	46.80	46.80	+0.90	1	3370
12:08:25	46.70	46.80	46.80	+0.90	10	3369
12:07:59	46.70	46.75	46.75	+0.85	5	3359
12:07:46	46.70	46.75	46.75	+0.85	6	3354
12:07:42	46.70	46.75	46.75	+0.85	1	3348
12:06:51	46.70	46.85	46.70	+0.80	5	3347
12:06:23	46.75	46.85	46.70	+0.80	6	3342
12:06:23	46.75	46.85	46.75	+0.85	1	3336
12:05:14	46.70	46.80	46.80	+0.90	11	3335
12:04:47	46.65	46.75	46.75	+0.85	1	3324
12:04:44	46.65	46.70	46.70	+0.80	5	3323
12:00:15	46.65	46.70	46.70	+0.80	3	3318
12:00:10	46.65	46.70	46.65	+0.75	4	3315
12:00:05	46.65	46.70	46.70	+0.80	1	3311
11:59:58	46.65	46.70	46.70	+0.80	1	3310
11:59:36	46.70	46.80	46.70	+0.80	2	3309
11:59:13	46.70	46.80	46.70	+0.80	1	3307
11:58:46	46.70	46.80	46.70	+0.80	1	3306
11:58:10	46.70	46.80	46.70	+0.80	3	3305
11:55:20	46.70	46.80	46.70	+0.80	1	3302
11:54:54	46.75	46.80	46.70	+0.80	2	3301
11:54:54	46.75	46.80	46.75	+0.85	1	3299
11:50:22	46.75	46.80	46.80	+0.90	1	3298
11:49:35	46.75	46.80	46.80	+0.90	1	3297
11:49:10	46.75	46.80	46.80	+0.90	5	3296
11:46:16	46.70	46.80	46.70	+0.80	3	3291
11:45:23	46.70	46.80	46.80	+0.90	2	3288
11:43:51	46.70	46.80	46.80	+0.90	1	3286
11:43:32	46.70	46.80	46.80	+0.90	1	3285
11:43:07	46.70	46.80	46.80	+0.90	1	3284
11:42:57	46.70	46.80	46.70	+0.80	1	3283
11:42:14	46.70	46.80	46.70	+0.80	1	3282
11:40:56	46.70	46.80	46.70	+0.80	1	3281
11:40:56	46.70	46.80	46.80	+0.90	1	3280
11:40:38	46.70	46.80	46.70	+0.80	2	3279
11:40:20	46.70	46.80	46.70	+0.80	5	3277
11:40:16	46.70	46.80	46.70	+0.80	5	3272
11:39:11	46.75	46.85	46.75	+0.85	5	3267
11:38:58	46.80	46.85	46.80	+0.90	1	3262
11:38:43	46.80	46.85	46.80	+0.90	1	3261
11:36:53	46.75	46.80	46.80	+0.90	1	3260
11:35:07	46.75	46.80	46.80	+0.90	1	3259
11:33:16	46.75	46.85	46.75	+0.85	1	3258
11:32:16	46.75	46.85	46.75	+0.85	1	3257
11:32:15	46.80	46.85	46.75	+0.85	4	3256
11:32:15	46.80	46.85	46.80	+0.90	1	3252
11:29:04	46.80	46.85	46.75	+0.85	1	3251
11:29:04	46.80	46.85	46.80	+0.90	3	3250
11:25:32	46.75	46.85	46.75	+0.85	1	3247
11:25:32	46.80	46.85	46.80	+0.90	1	3246
11:24:39	46.75	46.80	46.80	+0.90	3	3245
11:23:25	46.80	46.85	46.80	+0.90	2	3242
11:21:52	46.80	46.85	46.80	+0.90	1	3240
11:21:52	46.80	46.85	46.80	+0.90	5	3239
11:20:18	46.80	46.85	46.80	+0.90	1	3234
11:19:36	46.80	46.85	46.80	+0.90	1	3233
11:18:16	46.80	46.85	46.80	+0.90	1	3232
11:18:02	46.80	46.85	46.80	+0.90	1	3231
11:16:56	46.80	46.85	46.80	+0.90	1	3230
11:16:02	46.75	46.80	46.80	+0.90	1	3229
11:15:43	46.75	46.80	46.80	+0.90	8	3228
11:15:43	46.75	46.80	46.80	+0.90	3	3220
11:15:25	46.70	46.75	46.75	+0.85	6	3217
11:15:22	46.65	46.70	46.70	+0.80	1	3211
11:15:22	46.65	46.70	46.70	+0.80	30	3210
11:14:18	46.65	46.70	46.70	+0.80	4	3180
11:13:33	46.65	46.70	46.65	+0.75	2	3176
11:13:14	46.65	46.70	46.65	+0.75	1	3174
11:12:10	46.65	46.70	46.70	+0.80	1	3173
11:11:13	46.65	46.70	46.65	+0.75	1	3172
11:10:52	46.65	46.70	46.65	+0.75	1	3171
11:07:25	46.65	46.70	46.70	+0.80	2	3170
11:06:29	46.65	46.70	46.70	+0.80	1	3168
11:03:14	46.70	46.75	46.70	+0.80	1	3167
11:02:57	46.70	46.75	46.70	+0.80	2	3166
11:02:54	46.70	46.75	46.70	+0.80	1	3164
11:02:16	46.70	46.75	46.70	+0.80	1	3163
11:01:44	46.65	46.75	46.65	+0.75	3	3162
11:01:44	46.65	46.70	46.70	+0.80	2	3159
11:01:27	46.65	46.70	46.70	+0.80	1	3157
11:01:16	46.65	46.70	46.70	+0.80	1	3156
11:00:58	46.70	46.75	46.70	+0.80	1	3155
11:00:40	46.65	46.75	46.65	+0.75	1	3154
11:00:18	46.65	46.75	46.75	+0.85	2	3153
10:59:53	46.75	46.80	46.75	+0.85	2	3151
10:59:45	46.75	46.80	46.80	+0.90	2	3149
10:57:34	46.75	46.80	46.80	+0.90	1	3147
10:57:33	46.75	46.80	46.80	+0.90	3	3146
10:57:18	46.70	46.90	46.70	+0.80	1	3143
10:57:17	46.70	46.80	46.85	+0.95	1	3142
10:57:17	46.70	46.80	46.80	+0.90	1	3141
10:56:44	46.65	46.80	46.80	+0.90	1	3140
10:56:40	46.65	46.80	46.80	+0.90	1	3139
10:55:38	46.65	46.80	46.80	+0.90	2	3138
10:55:11	46.75	46.80	46.65	+0.75	5	3136
10:55:11	46.75	46.80	46.70	+0.80	5	3131
10:55:11	46.75	46.80	46.75	+0.85	2	3126
10:52:30	46.70	46.80	46.80	+0.90	2	3124
10:51:50	46.70	46.80	46.80	+0.90	1	3122
10:51:21	46.70	46.80	46.80	+0.90	1	3121
10:50:41	46.70	46.80	46.70	+0.80	1	3120
10:50:41	46.70	46.80	46.70	+0.80	5	3119
10:50:35	46.70	46.80	46.70	+0.80	1	3114
10:50:09	46.70	46.80	46.70	+0.80	2	3113
10:49:54	46.70	46.80	46.70	+0.80	1	3111
10:49:36	46.75	46.85	46.75	+0.85	2	3110
10:48:40	46.75	46.85	46.75	+0.85	1	3108
10:48:40	46.80	46.85	46.80	+0.90	5	3107
10:48:14	46.85	46.90	46.85	+0.95	1	3102
10:47:06	46.85	46.90	46.85	+0.95	3	3101
10:46:35	46.85	46.90	46.85	+0.95	1	3098
10:45:45	46.80	46.90	46.80	+0.90	1	3097
10:45:45	46.85	46.90	46.85	+0.95	10	3096
10:45:24	46.85	46.90	46.85	+0.95	2	3086
10:44:48	46.85	46.90	46.85	+0.95	4	3084
10:44:04	46.85	46.95	46.85	+0.95	1	3080
10:43:56	46.85	46.95	46.85	+0.95	2	3079
10:42:14	46.95	47.00	46.85	+0.95	3	3077
10:42:14	46.95	47.00	46.90	+1.00	3	3074
10:42:14	46.95	47.00	46.95	+1.05	4	3071
10:42:06	46.95	47.00	47.00	+1.10	3	3067
10:42:06	46.95	47.00	47.00	+1.10	5	3064
10:41:29	46.95	47.00	47.00	+1.10	2	3059
10:41:18	46.95	47.00	47.00	+1.10	10	3057
10:41:14	46.95	47.00	47.00	+1.10	3	3047
10:40:51	46.85	47.00	47.00	+1.10	5	3044
10:40:20	46.85	47.00	47.00	+1.10	7	3039
10:39:56	46.85	47.00	47.00	+1.10	2	3032
10:39:53	46.85	47.00	47.00	+1.10	1	3030
10:39:46	46.85	46.95	46.95	+1.05	1	3029
10:39:13	46.80	46.90	47.00	+1.10	5	3028
10:39:13	46.80	46.90	46.95	+1.05	1	3023
10:39:13	46.80	46.90	46.90	+1.00	4	3022
10:39:03	46.85	46.90	46.85	+0.95	1	3018
10:38:59	46.80	46.85	46.85	+0.95	4	3017
10:37:57	46.80	46.85	46.85	+0.95	1	3013
10:37:54	46.80	46.85	46.80	+0.90	3	3012
10:37:32	46.75	46.80	46.80	+0.90	4	3009
10:37:16	46.75	46.85	46.75	+0.85	1	3005
10:36:19	46.75	46.85	46.75	+0.85	1	3004
10:36:19	46.80	46.85	46.80	+0.90	5	3003
10:35:53	46.80	46.85	46.80	+0.90	1	2998
10:35:53	46.80	46.85	46.80	+0.90	1	2997
10:35:53	46.80	46.85	46.80	+0.90	18	2996
10:35:45	46.85	46.90	46.85	+0.95	1	2978
10:35:16	46.85	46.90	46.85	+0.95	1	2977
10:35:07	46.85	46.90	46.85	+0.95	1	2976
10:35:07	46.85	46.90	46.85	+0.95	5	2975
10:34:46	46.85	46.90	46.85	+0.95	1	2970
10:34:16	46.85	46.90	46.85	+0.95	3	2969
10:34:15	46.85	46.90	46.85	+0.95	1	2966
10:34:11	46.85	46.90	46.85	+0.95	1	2965
10:34:07	46.85	46.90	46.85	+0.95	1	2964
10:33:46	46.85	46.95	46.85	+0.95	1	2963
10:33:32	46.90	46.95	46.90	+1.00	1	2962
10:33:30	46.90	46.95	46.90	+1.00	1	2961
10:33:28	46.90	46.95	46.90	+1.00	1	2960
10:33:28	46.90	46.95	46.90	+1.00	1	2959
10:33:28	46.90	46.95	46.90	+1.00	20	2958
10:32:54	46.90	47.00	46.90	+1.00	1	2938
10:32:48	46.90	47.00	46.90	+1.00	4	2937
10:32:05	46.90	47.00	46.90	+1.00	1	2933
10:32:05	46.95	47.00	46.95	+1.05	1	2932
10:31:21	46.95	47.00	46.95	+1.05	2	2931
10:30:58	46.90	46.95	46.95	+1.05	17	2929
10:30:53	46.90	46.95	46.95	+1.05	2	2912
10:30:44	46.90	46.95	46.95	+1.05	10	2910
10:29:58	46.90	46.95	46.95	+1.05	1	2900
10:29:55	46.90	46.95	46.90	+1.00	2	2899
10:29:52	46.90	46.95	46.90	+1.00	2	2897
10:29:07	46.90	46.95	46.90	+1.00	1	2895
10:28:35	46.90	46.95	46.95	+1.05	1	2894
10:28:31	46.90	46.95	46.90	+1.00	2	2893
10:28:22	46.90	46.95	46.95	+1.05	1	2891
10:27:32	46.90	46.95	46.95	+1.05	1	2890
10:26:46	46.90	46.95	46.90	+1.00	2	2889
10:26:31	46.90	46.95	46.95	+1.05	1	2887
10:26:05	46.95	47.00	46.95	+1.05	1	2886
10:25:52	46.95	47.00	46.95	+1.05	1	2885
10:25:52	46.95	47.00	46.95	+1.05	8	2884
10:25:25	46.95	47.00	46.95	+1.05	1	2876
10:24:41	46.95	47.00	46.95	+1.05	1	2875
10:24:33	46.95	47.00	46.95	+1.05	1	2874
10:24:26	46.95	47.00	46.95	+1.05	1	2873
10:23:07	46.95	47.00	46.95	+1.05	1	2872
10:22:25	46.95	47.00	46.95	+1.05	1	2871
10:22:17	46.95	47.00	47.00	+1.10	5	2870
10:22:15	46.95	47.00	47.00	+1.10	5	2865
10:21:15	46.95	47.00	46.95	+1.05	2	2860
10:21:11	46.95	47.00	47.00	+1.10	1	2858
10:19:34	46.95	47.00	47.00	+1.10	1	2857
10:18:14	46.95	47.00	47.00	+1.10	1	2856
10:17:06	46.90	46.95	46.95	+1.05	2	2855
10:16:16	46.90	46.95	46.95	+1.05	1	2853
10:15:39	46.95	47.00	46.95	+1.05	1	2852
10:15:21	46.95	47.00	46.95	+1.05	1	2851
10:14:15	46.90	46.95	46.95	+1.05	1	2850
10:13:41	46.90	46.95	46.95	+1.05	1	2849
10:13:28	46.90	46.95	46.95	+1.05	1	2848
10:12:55	46.90	46.95	46.95	+1.05	3	2847
10:12:52	46.90	46.95	46.95	+1.05	1	2844
10:11:51	46.90	46.95	46.95	+1.05	1	2843
10:10:51	46.90	46.95	46.95	+1.05	1	2842
10:10:44	46.95	47.00	46.95	+1.05	2	2841
10:10:41	46.95	47.00	46.95	+1.05	2	2839
10:10:39	46.95	47.00	46.95	+1.05	2	2837
10:10:39	46.90	46.95	46.95	+1.05	4	2835
10:10:34	46.90	46.95	46.95	+1.05	2	2831
10:10:08	46.90	46.95	46.95	+1.05	2	2829
10:09:27	46.95	47.00	46.95	+1.05	1	2827
10:09:25	46.95	47.00	46.95	+1.05	2	2826
10:09:21	46.95	47.00	46.95	+1.05	1	2824
10:09:21	46.95	47.00	46.95	+1.05	10	2823
10:08:56	46.95	47.00	46.95	+1.05	1	2813
10:07:49	46.95	47.00	46.95	+1.05	2	2812
10:07:34	46.95	47.00	46.95	+1.05	1	2810
10:07:29	46.95	47.00	46.95	+1.05	1	2809
10:07:29	46.95	47.00	47.00	+1.10	1	2808
10:07:24	46.95	47.00	47.00	+1.10	1	2807
10:07:16	46.95	47.00	47.00	+1.10	1	2806
10:06:25	46.95	47.00	46.95	+1.05	3	2805
10:06:12	46.95	47.00	46.95	+1.05	1	2802
10:06:00	46.95	47.00	46.95	+1.05	1	2801
10:05:52	46.95	47.00	46.95	+1.05	1	2800
10:05:50	46.95	47.00	46.95	+1.05	1	2799
10:05:46	46.95	47.00	46.95	+1.05	1	2798
10:05:14	46.95	47.00	46.95	+1.05	1	2797
10:05:14	46.95	47.00	46.95	+1.05	2	2796
10:05:08	46.95	47.00	46.95	+1.05	1	2794
10:04:53	46.95	47.00	46.95	+1.05	3	2793
10:04:28	46.95	47.00	46.95	+1.05	2	2790
10:04:22	46.95	47.00	47.00	+1.10	5	2788
10:04:17	46.95	47.00	46.95	+1.05	1	2783
10:04:17	46.95	47.00	46.95	+1.05	1	2782
10:04:17	47.00	47.05	47.00	+1.10	26	2781
10:04:14	47.00	47.05	47.00	+1.10	1	2755
10:04:08	47.00	47.05	47.00	+1.10	3	2754
10:03:47	47.00	47.05	47.00	+1.10	1	2751
10:03:47	47.00	47.05	47.00	+1.10	5	2750
10:03:30	47.00	47.05	47.00	+1.10	1	2745
10:03:11	47.00	47.05	47.00	+1.10	1	2744
10:03:11	47.00	47.05	47.00	+1.10	1	2743
10:02:30	47.00	47.05	47.00	+1.10	1	2742
10:02:25	47.00	47.05	47.00	+1.10	3	2741
10:00:56	47.00	47.05	47.05	+1.15	1	2738
10:00:38	47.00	47.05	47.00	+1.10	1	2737
10:00:34	47.00	47.05	47.00	+1.10	1	2736
10:00:22	47.00	47.05	47.00	+1.10	1	2735
10:00:22	47.00	47.05	47.00	+1.10	2	2734
10:00:22	47.00	47.05	47.00	+1.10	10	2732
10:00:22	47.00	47.05	47.00	+1.10	3	2722
09:59:04	47.05	47.10	47.05	+1.15	2	2719
09:59:04	47.05	47.10	47.05	+1.15	1	2717
09:59:04	47.05	47.10	47.05	+1.15	10	2716
09:58:52	47.05	47.10	47.10	+1.20	1	2706
09:58:32	47.05	47.10	47.10	+1.20	1	2705
09:58:15	47.05	47.10	47.10	+1.20	1	2704
09:58:04	47.05	47.10	47.10	+1.20	1	2703
09:57:29	47.05	47.10	47.10	+1.20	1	2702
09:56:45	47.00	47.10	47.10	+1.20	2	2701
09:56:31	47.00	47.05	47.10	+1.20	2	2699
09:56:31	47.00	47.05	47.05	+1.15	2	2697
09:56:28	47.05	47.10	47.05	+1.15	4	2695
09:55:50	47.05	47.10	47.10	+1.20	5	2691
09:55:27	47.10	47.15	47.10	+1.20	3	2686
09:55:27	47.10	47.15	47.10	+1.20	1	2683
09:55:24	47.05	47.10	47.10	+1.20	1	2682
09:54:56	47.05	47.15	47.05	+1.15	1	2681
09:52:45	47.00	47.05	47.05	+1.15	1	2680
09:52:30	47.00	47.05	47.05	+1.15	10	2679
09:52:20	47.05	47.15	47.05	+1.15	7	2669
09:51:26	47.00	47.05	47.05	+1.15	3	2662
09:51:15	46.95	47.05	47.10	+1.20	1	2659
09:51:15	46.95	47.05	47.05	+1.15	1	2658
09:50:43	46.95	47.05	47.05	+1.15	4	2657
09:50:22	46.95	47.00	47.00	+1.10	5	2653
09:48:56	46.95	47.00	47.00	+1.10	1	2648
09:48:15	47.00	47.05	47.00	+1.10	9	2647
09:48:00	46.95	47.00	47.00	+1.10	3	2638
09:47:38	47.00	47.05	47.00	+1.10	3	2635
09:47:13	47.00	47.05	47.00	+1.10	1	2632
09:46:55	46.95	47.00	47.00	+1.10	8	2631
09:46:49	46.95	47.00	47.00	+1.10	1	2623
09:46:23	46.95	47.00	47.00	+1.10	1	2622
09:46:22	46.95	47.00	47.00	+1.10	1	2621
09:46:15	46.95	47.00	47.00	+1.10	1	2620
09:46:12	46.95	47.00	47.00	+1.10	1	2619
09:45:53	46.95	47.00	47.00	+1.10	3	2618
09:45:36	46.95	47.00	47.00	+1.10	10	2615
09:45:09	46.95	47.00	46.95	+1.05	1	2605
09:45:06	46.95	47.00	46.95	+1.05	2	2604
09:44:35	46.95	47.00	47.00	+1.10	1	2602
09:43:07	47.00	47.05	47.00	+1.10	1	2601
09:43:04	46.90	47.00	47.00	+1.10	2	2600
09:42:47	46.90	46.95	47.00	+1.10	4	2598
09:42:47	46.90	46.95	46.95	+1.05	1	2594
09:42:18	46.90	46.95	46.90	+1.00	1	2593
09:42:16	46.90	46.95	46.90	+1.00	1	2592
09:42:06	46.90	46.95	46.90	+1.00	2	2591
09:42:01	46.90	46.95	46.90	+1.00	1	2589
09:41:59	46.90	46.95	46.90	+1.00	1	2588
09:41:57	46.85	46.90	46.90	+1.00	4	2587
09:41:37	46.90	46.95	46.90	+1.00	2	2583
09:41:32	46.90	47.00	46.90	+1.00	1	2581
09:41:25	46.90	46.95	46.90	+1.00	2	2580
09:41:25	46.90	46.95	46.90	+1.00	1	2578
09:41:25	46.90	47.00	46.90	+1.00	1	2577
09:41:25	46.95	47.00	46.95	+1.05	28	2576
09:41:25	46.95	47.00	46.95	+1.05	1	2548
09:41:25	46.95	47.00	46.95	+1.05	1	2547
09:41:25	47.00	47.05	47.00	+1.10	37	2546
09:41:16	47.00	47.05	47.00	+1.10	2	2509
09:41:01	47.00	47.05	47.05	+1.15	1	2507
09:40:56	47.00	47.05	47.00	+1.10	1	2506
09:40:51	47.00	47.05	47.00	+1.10	2	2505
09:40:43	47.05	47.10	47.05	+1.15	18	2503
09:40:43	47.05	47.10	47.05	+1.15	14	2485
09:40:43	47.05	47.10	47.05	+1.15	2	2471
09:40:33	47.05	47.10	47.05	+1.15	1	2469
09:40:30	47.05	47.10	47.05	+1.15	1	2468
09:40:29	47.05	47.10	47.05	+1.15	5	2467
09:40:14	47.05	47.10	47.05	+1.15	1	2462
09:40:09	47.05	47.10	47.05	+1.15	1	2461
09:40:08	47.05	47.10	47.05	+1.15	2	2460
09:39:48	47.05	47.10	47.05	+1.15	1	2458
09:39:40	47.10	47.15	47.10	+1.20	1	2457
09:39:39	47.10	47.15	47.10	+1.20	20	2456
09:38:30	47.10	47.20	47.20	+1.30	2	2436
09:38:26	47.15	47.20	47.15	+1.25	4	2434
09:37:58	47.20	47.25	47.20	+1.30	4	2430
09:37:58	47.20	47.25	47.20	+1.30	4	2426
09:37:58	47.20	47.25	47.20	+1.30	2	2422
09:37:58	47.20	47.25	47.20	+1.30	1	2420
09:37:15	47.25	47.30	47.25	+1.35	5	2419
09:37:10	47.25	47.30	47.25	+1.35	1	2414
09:37:01	47.25	47.30	47.25	+1.35	1	2413
09:36:33	47.25	47.30	47.30	+1.40	4	2412
09:36:18	47.25	47.30	47.30	+1.40	1	2408
09:36:14	47.30	47.35	47.30	+1.40	1	2407
09:36:08	47.30	47.35	47.30	+1.40	1	2406
09:36:06	47.25	47.30	47.30	+1.40	3	2405
09:36:01	47.25	47.30	47.25	+1.35	30	2402
09:35:18	47.30	47.35	47.30	+1.40	1	2372
09:35:16	47.30	47.35	47.30	+1.40	1	2371
09:34:40	47.35	47.40	47.35	+1.45	1	2370
09:34:40	47.30	47.35	47.35	+1.45	7	2369
09:34:40	47.25	47.30	47.30	+1.40	1	2362
09:34:35	47.30	47.35	47.30	+1.40	1	2361
09:34:35	47.30	47.35	47.30	+1.40	1	2360
09:34:14	47.30	47.35	47.30	+1.40	1	2359
09:34:13	47.30	47.35	47.35	+1.45	1	2358
09:33:53	47.35	47.40	47.35	+1.45	3	2357
09:33:53	47.35	47.40	47.35	+1.45	1	2354
09:33:53	47.35	47.40	47.35	+1.45	2	2353
09:33:43	47.40	47.45	47.40	+1.50	2	2351
09:33:43	47.40	47.45	47.40	+1.50	7	2349
09:33:43	47.40	47.45	47.40	+1.50	6	2342
09:33:43	47.40	47.45	47.40	+1.50	6	2336
09:33:43	47.40	47.45	47.40	+1.50	9	2330
09:33:08	47.40	47.45	47.45	+1.55	4	2321
09:32:59	47.40	47.45	47.40	+1.50	1	2317
09:32:54	47.35	47.40	47.40	+1.50	2	2316
09:32:50	47.35	47.40	47.40	+1.50	1	2314
09:32:40	47.35	47.40	47.40	+1.50	4	2313
09:32:25	47.30	47.45	47.45	+1.55	1	2309
09:32:14	47.25	47.35	47.50	+1.60	9	2308
09:32:14	47.25	47.35	47.45	+1.55	5	2299
09:32:14	47.25	47.35	47.40	+1.50	2	2294
09:32:14	47.25	47.35	47.35	+1.45	4	2292
09:32:14	47.30	47.35	47.30	+1.40	1	2288
09:31:52	47.35	47.40	47.35	+1.45	1	2287
09:31:25	47.20	47.40	47.40	+1.50	1	2286
09:31:23	47.20	47.40	47.40	+1.50	1	2285
09:31:05	47.20	47.40	47.50	+1.60	9	2284
09:31:05	47.20	47.40	47.45	+1.55	3	2275
09:31:05	47.20	47.40	47.40	+1.50	2	2272
09:30:58	47.30	47.35	47.35	+1.45	1	2270
09:30:57	47.30	47.40	47.30	+1.40	5	2269
09:30:55	47.35	47.40	47.35	+1.45	1	2264
09:30:48	47.30	47.35	47.35	+1.45	1	2263
09:30:48	47.20	47.30	47.30	+1.40	1	2262
09:30:41	47.25	47.30	47.25	+1.35	1	2261
09:30:37	47.15	47.25	47.25	+1.35	1	2260
09:30:37	47.15	47.20	47.20	+1.30	5	2259
09:30:37	47.20	47.30	47.20	+1.30	4	2254
09:30:29	47.15	47.25	47.25	+1.35	3	2250
09:30:29	47.15	47.20	47.20	+1.30	1	2247
09:29:52	47.20	47.30	47.30	+1.40	1	2246
09:29:48	47.20	47.30	47.20	+1.30	1	2245
09:29:47	47.05	47.25	47.25	+1.35	6	2244
09:29:47	47.15	47.20	47.20	+1.30	2	2238
09:29:47	47.10	47.20	47.05	+1.15	5	2236
09:29:47	47.10	47.20	47.10	+1.20	5	2231
09:29:47	47.10	47.15	47.15	+1.25	1	2226
09:29:37	47.10	47.15	47.15	+1.25	1	2225
09:29:24	47.10	47.15	47.15	+1.25	3	2224
09:29:24	47.05	47.10	47.10	+1.20	1	2221
09:29:24	47.05	47.10	47.10	+1.20	20	2220
09:29:01	47.05	47.10	47.05	+1.15	2	2200
09:28:46	47.05	47.10	47.10	+1.20	1	2198
09:28:20	47.10	47.15	47.10	+1.20	1	2197
09:28:16	47.05	47.10	47.10	+1.20	1	2196
09:28:12	47.05	47.10	47.10	+1.20	1	2195
09:27:58	47.10	47.15	47.10	+1.20	1	2194
09:27:53	47.10	47.15	47.15	+1.25	1	2193
09:27:42	47.10	47.15	47.15	+1.25	2	2192
09:27:42	47.10	47.15	47.15	+1.25	2	2190
09:27:42	47.15	47.25	47.15	+1.25	3	2188
09:27:40	47.15	47.20	47.25	+1.35	4	2185
09:27:40	47.15	47.20	47.20	+1.30	1	2181
09:27:34	47.15	47.20	47.15	+1.25	4	2180
09:27:15	47.15	47.25	47.15	+1.25	1	2176
09:27:07	47.15	47.25	47.15	+1.25	3	2175
09:27:06	47.15	47.20	47.20	+1.30	2	2172
09:27:06	47.10	47.15	47.15	+1.25	1	2170
09:27:06	47.05	47.10	47.10	+1.20	61	2169
09:27:06	47.00	47.05	47.05	+1.15	1	2108
09:26:54	47.05	47.10	47.05	+1.15	1	2107
09:26:51	47.00	47.10	47.00	+1.10	1	2106
09:26:48	47.00	47.05	47.05	+1.15	1	2105
09:26:21	47.00	47.05	47.00	+1.10	1	2104
09:26:21	47.00	47.10	47.00	+1.10	5	2103
09:26:13	47.05	47.10	47.05	+1.15	1	2098
09:26:13	47.00	47.05	47.05	+1.15	3	2097
09:26:12	47.05	47.10	47.05	+1.15	5	2094
09:26:00	47.10	47.15	47.10	+1.20	2	2089
09:25:39	47.00	47.05	47.10	+1.20	6	2087
09:25:39	47.00	47.05	47.05	+1.15	2	2081
09:25:28	47.00	47.05	47.00	+1.10	4	2079
09:25:18	46.95	47.00	47.00	+1.10	2	2075
09:25:18	46.95	47.00	47.00	+1.10	6	2073
09:25:18	46.95	47.00	47.00	+1.10	9	2067
09:25:18	46.90	46.95	46.95	+1.05	5	2058
09:25:11	46.90	46.95	46.90	+1.00	1	2053
09:24:58	46.90	46.95	46.90	+1.00	2	2052
09:24:46	46.90	47.00	46.90	+1.00	2	2050
09:24:46	46.85	46.95	47.00	+1.10	1	2048
09:24:46	46.85	46.95	46.95	+1.05	2	2047
09:24:36	46.90	47.00	46.90	+1.00	1	2045
09:24:36	46.85	46.90	46.90	+1.00	1	2044
09:24:36	46.90	47.00	46.90	+1.00	4	2043
09:24:32	46.90	46.95	47.00	+1.10	3	2039
09:24:32	46.90	46.95	46.95	+1.05	2	2036
09:24:32	46.90	46.95	46.90	+1.00	3	2034
09:24:26	46.90	46.95	46.95	+1.05	1	2031
09:24:22	46.90	47.00	46.90	+1.00	1	2030
09:24:13	46.90	47.00	46.90	+1.00	1	2029
09:24:13	46.90	47.00	46.90	+1.00	3	2028
09:24:10	46.90	47.00	47.00	+1.10	5	2025
09:24:07	46.95	47.05	46.95	+1.05	1	2020
09:24:07	47.00	47.05	47.00	+1.10	15	2019
09:23:51	47.05	47.15	47.05	+1.15	1	2004
09:23:46	47.10	47.15	47.10	+1.20	2	2003
09:23:45	47.10	47.15	47.10	+1.20	1	2001
09:23:45	47.10	47.15	47.15	+1.25	2	2000
09:23:43	47.10	47.15	47.10	+1.20	1	1998
09:23:39	47.10	47.15	47.10	+1.20	1	1997
09:23:39	47.10	47.15	47.10	+1.20	1	1996
09:23:32	47.10	47.15	47.10	+1.20	1	1995
09:23:31	47.05	47.10	47.10	+1.20	4	1994
09:23:29	47.05	47.10	47.10	+1.20	1	1990
09:23:26	47.10	47.15	47.10	+1.20	1	1989
09:23:20	47.15	47.20	47.15	+1.25	2	1988
09:23:11	47.20	47.25	47.20	+1.30	8	1986
09:23:00	47.25	47.30	47.25	+1.35	2	1978
09:22:57	47.25	47.30	47.30	+1.40	2	1976
09:22:44	47.30	47.35	47.30	+1.40	1	1974
09:22:39	47.35	47.40	47.35	+1.45	2	1973
09:22:30	47.40	47.45	47.40	+1.50	4	1971
09:22:14	47.45	47.50	47.45	+1.55	1	1967
09:22:11	47.45	47.50	47.45	+1.55	1	1966
09:22:08	47.45	47.50	47.45	+1.55	1	1965
09:22:04	47.45	47.50	47.45	+1.55	1	1964
09:21:59	47.50	47.55	47.50	+1.60	2	1963
09:21:59	47.50	47.55	47.50	+1.60	1	1961
09:21:57	47.50	47.55	47.50	+1.60	11	1960
09:21:57	47.50	47.55	47.50	+1.60	4	1949
09:21:57	47.50	47.55	47.50	+1.60	1	1945
09:21:57	47.50	47.55	47.50	+1.60	1	1944
09:21:57	47.50	47.55	47.50	+1.60	4	1943
09:21:57	47.50	47.55	47.50	+1.60	19	1939
09:21:57	47.50	47.55	47.50	+1.60	2	1920
09:21:51	47.55	47.60	47.55	+1.65	2	1918
09:21:51	47.55	47.60	47.55	+1.65	14	1916
09:21:50	47.55	47.60	47.55	+1.65	1	1902
09:21:43	47.55	47.60	47.55	+1.65	5	1901
09:21:41	47.55	47.60	47.60	+1.70	1	1896
09:21:39	47.55	47.60	47.60	+1.70	3	1895
09:21:28	47.55	47.60	47.60	+1.70	1	1892
09:21:26	47.55	47.60	47.60	+1.70	1	1891
09:21:12	47.55	47.60	47.60	+1.70	1	1890
09:21:07	47.55	47.60	47.55	+1.65	2	1889
09:20:43	47.55	47.60	47.60	+1.70	3	1887
09:20:38	47.55	47.60	47.60	+1.70	1	1884
09:20:25	47.55	47.60	47.60	+1.70	2	1883
09:20:04	47.55	47.60	47.60	+1.70	1	1881
09:20:01	47.60	47.65	47.60	+1.70	2	1880
09:19:59	47.60	47.65	47.60	+1.70	4	1878
09:19:50	47.60	47.65	47.65	+1.75	1	1874
09:19:38	47.60	47.65	47.65	+1.75	1	1873
09:19:37	47.60	47.65	47.60	+1.70	1	1872
09:19:37	47.60	47.65	47.60	+1.70	3	1871
09:19:37	47.60	47.65	47.60	+1.70	3	1868
09:19:34	47.60	47.65	47.60	+1.70	3	1865
09:19:22	47.60	47.65	47.65	+1.75	1	1862
09:19:20	47.60	47.65	47.65	+1.75	1	1861
09:19:20	47.65	47.70	47.65	+1.75	4	1860
09:19:07	47.65	47.70	47.70	+1.80	2	1856
09:19:07	47.65	47.70	47.70	+1.80	1	1854
09:19:01	47.65	47.70	47.70	+1.80	1	1853
09:18:58	47.65	47.70	47.70	+1.80	5	1852
09:18:32	47.65	47.70	47.70	+1.80	1	1847
09:18:15	47.65	47.80	47.65	+1.75	1	1846
09:18:07	47.65	47.70	47.70	+1.80	1	1845
09:18:07	47.70	47.75	47.70	+1.80	2	1844
09:18:06	47.70	47.75	47.75	+1.85	4	1842
09:18:06	47.70	47.75	47.75	+1.85	3	1838
09:18:06	47.65	47.70	47.70	+1.80	14	1835
09:18:06	47.65	47.70	47.70	+1.80	2	1821
09:18:04	47.65	47.70	47.70	+1.80	1	1819
09:18:01	47.65	47.70	47.70	+1.80	3	1818
09:18:01	47.60	47.65	47.65	+1.75	17	1815
09:18:01	47.60	47.65	47.65	+1.75	10	1798
09:18:00	47.60	47.65	47.65	+1.75	1	1788
09:17:59	47.65	47.70	47.65	+1.75	3	1787
09:17:45	47.60	47.65	47.70	+1.80	1	1784
09:17:45	47.60	47.65	47.65	+1.75	8	1783
09:17:45	47.60	47.65	47.60	+1.70	1	1775
09:17:45	47.60	47.65	47.60	+1.70	1	1774
09:17:45	47.60	47.65	47.60	+1.70	1	1773
09:17:45	47.60	47.65	47.60	+1.70	10	1772
09:17:42	47.60	47.65	47.65	+1.75	1	1762
09:17:30	47.60	47.70	47.60	+1.70	5	1761
09:17:26	47.65	47.70	47.65	+1.75	2	1756
09:17:03	47.65	47.70	47.65	+1.75	1	1754
09:16:57	47.65	47.70	47.65	+1.75	2	1753
09:16:57	47.60	47.65	47.65	+1.75	2	1751
09:16:37	47.65	47.75	47.65	+1.75	2	1749
09:16:34	47.65	47.75	47.65	+1.75	1	1747
09:16:34	47.65	47.70	47.70	+1.80	5	1746
09:16:30	47.65	47.70	47.65	+1.75	1	1741
09:16:23	47.65	47.70	47.65	+1.75	1	1740
09:16:19	47.60	47.65	47.65	+1.75	1	1739
09:16:17	47.60	47.65	47.65	+1.75	1	1738
09:16:15	47.60	47.65	47.65	+1.75	2	1737
09:16:11	47.60	47.65	47.65	+1.75	1	1735
09:16:07	47.60	47.65	47.65	+1.75	1	1734
09:16:03	47.65	47.70	47.60	+1.70	3	1733
09:16:03	47.65	47.70	47.65	+1.75	2	1730
09:16:01	47.65	47.70	47.65	+1.75	2	1728
09:16:00	47.65	47.70	47.65	+1.75	4	1726
09:16:00	47.65	47.70	47.65	+1.75	1	1722
09:16:00	47.65	47.70	47.65	+1.75	3	1721
09:15:55	47.65	47.75	47.65	+1.75	1	1718
09:15:48	47.75	47.80	47.70	+1.80	1	1717
09:15:48	47.75	47.80	47.75	+1.85	4	1716
09:15:48	47.65	47.75	47.75	+1.85	6	1712
09:15:47	47.65	47.70	47.70	+1.80	1	1706
09:15:41	47.65	47.70	47.75	+1.85	1	1705
09:15:41	47.65	47.70	47.70	+1.80	1	1704
09:15:40	47.65	47.70	47.70	+1.80	1	1703
09:15:39	47.65	47.70	47.70	+1.80	2	1702
09:15:29	47.65	47.75	47.75	+1.85	1	1700
09:15:27	47.65	47.75	47.65	+1.75	1	1699
09:15:26	47.65	47.70	47.70	+1.80	1	1698
09:15:24	47.60	47.70	47.70	+1.80	1	1697
09:15:20	47.60	47.70	47.60	+1.70	1	1696
09:15:19	47.60	47.70	47.70	+1.80	1	1695
09:15:12	47.50	47.55	47.55	+1.65	2	1694
09:15:12	47.60	47.70	47.55	+1.65	1	1692
09:15:12	47.60	47.70	47.60	+1.70	1	1691
09:15:10	47.55	47.60	47.60	+1.70	1	1690
09:15:07	47.55	47.60	47.55	+1.65	1	1689
09:15:03	47.50	47.60	47.50	+1.60	5	1688
09:14:55	47.55	47.60	47.55	+1.65	1	1683
09:14:52	47.55	47.60	47.55	+1.65	1	1682
09:14:49	47.55	47.65	47.50	+1.60	3	1681
09:14:49	47.55	47.65	47.55	+1.65	2	1678
09:14:45	47.55	47.65	47.55	+1.65	2	1676
09:14:45	47.55	47.65	47.55	+1.65	3	1674
09:14:45	47.55	47.65	47.55	+1.65	5	1671
09:14:45	47.55	47.70	47.55	+1.65	14	1666
09:14:37	47.55	47.70	47.55	+1.65	1	1652
09:14:35	47.60	47.75	47.60	+1.70	1	1651
09:13:49	47.60	47.80	47.60	+1.70	1	1650
09:13:46	47.65	47.85	47.65	+1.75	1	1649
09:13:39	47.80	47.85	47.80	+1.90	1	1648
09:13:39	47.80	47.85	47.80	+1.90	2	1647
09:13:35	47.60	47.75	47.80	+1.90	6	1645
09:13:35	47.60	47.75	47.75	+1.85	4	1639
09:13:32	47.65	47.80	47.65	+1.75	10	1635
09:13:32	47.70	47.80	47.70	+1.80	2	1625
09:13:29	47.60	47.80	47.80	+1.90	10	1623
09:13:25	47.60	47.80	47.80	+1.90	1	1613
09:13:22	47.65	47.80	47.60	+1.70	1	1612
09:13:22	47.65	47.80	47.65	+1.75	2	1611
09:13:22	47.65	47.75	47.75	+1.85	1	1609
09:13:22	47.55	47.60	47.75	+1.85	1	1608
09:13:22	47.55	47.60	47.70	+1.80	2	1607
09:13:22	47.55	47.60	47.60	+1.70	2	1605
09:13:20	47.45	47.50	47.50	+1.60	2	1603
09:13:20	47.45	47.50	47.50	+1.60	2	1601
09:13:19	47.45	47.50	47.45	+1.55	1	1599
09:13:19	47.45	47.50	47.50	+1.60	4	1598
09:13:14	47.40	47.45	47.45	+1.55	4	1594
09:12:55	47.35	47.40	47.40	+1.50	1	1590
09:12:55	47.35	47.40	47.40	+1.50	1	1589
09:12:55	47.35	47.40	47.40	+1.50	5	1588
09:12:49	47.25	47.30	47.30	+1.40	13	1583
09:12:49	47.20	47.25	47.25	+1.35	3	1570
09:12:45	47.15	47.25	47.25	+1.35	2	1567
09:12:43	47.10	47.20	47.20	+1.30	2	1565
09:12:43	47.10	47.20	47.20	+1.30	2	1563
09:12:38	47.10	47.20	47.20	+1.30	5	1561
09:12:32	47.10	47.20	47.20	+1.30	1	1556
09:12:26	47.10	47.20	47.25	+1.35	1	1555
09:12:26	47.10	47.20	47.20	+1.30	2	1554
09:12:22	47.20	47.25	47.20	+1.30	5	1552
09:12:22	47.20	47.30	47.20	+1.30	5	1547
09:12:16	47.25	47.30	47.25	+1.35	4	1542
09:12:09	47.20	47.30	47.20	+1.30	1	1538
09:12:09	47.25	47.30	47.25	+1.35	1	1537
09:12:09	47.25	47.30	47.25	+1.35	2	1536
09:12:02	47.10	47.25	47.25	+1.35	4	1534
09:11:35	47.10	47.20	47.25	+1.35	3	1530
09:11:35	47.10	47.20	47.20	+1.30	4	1527
09:11:19	47.10	47.15	47.15	+1.25	2	1523
09:11:18	47.00	47.10	47.10	+1.20	4	1521
09:11:17	47.00	47.10	47.10	+1.20	1	1517
09:11:13	47.00	47.10	47.10	+1.20	1	1516
09:11:09	47.00	47.10	47.10	+1.20	2	1515
09:11:05	47.00	47.10	47.10	+1.20	4	1513
09:10:50	47.00	47.10	47.10	+1.20	1	1509
09:10:47	47.00	47.05	47.05	+1.15	1	1508
09:10:39	47.05	47.10	47.10	+1.20	1	1507
09:10:38	47.00	47.05	47.05	+1.15	3	1506
09:10:31	47.00	47.10	47.10	+1.20	1	1503
09:10:28	46.95	47.10	46.95	+1.05	1	1502
09:10:22	46.95	47.00	47.00	+1.10	2	1501
09:10:18	47.00	47.10	47.00	+1.10	1	1499
09:10:10	46.90	47.10	47.10	+1.20	1	1498
09:10:10	47.00	47.10	47.00	+1.10	2	1497
09:10:08	47.00	47.10	47.00	+1.10	1	1495
09:10:00	47.00	47.15	47.00	+1.10	6	1494
09:10:00	47.00	47.15	47.15	+1.25	1	1488
09:09:49	47.20	47.35	47.15	+1.25	6	1487
09:09:49	47.20	47.35	47.20	+1.30	4	1481
09:09:48	47.10	47.30	47.30	+1.40	2	1477
09:09:44	47.25	47.30	47.25	+1.35	2	1475
09:09:44	47.25	47.30	47.25	+1.35	1	1473
09:09:44	47.25	47.30	47.25	+1.35	2	1472
09:09:40	47.20	47.30	47.20	+1.30	1	1470
09:09:40	47.20	47.35	47.20	+1.30	3	1469
09:09:32	47.20	47.35	47.40	+1.50	2	1466
09:09:32	47.20	47.35	47.35	+1.45	3	1464
09:09:25	47.20	47.40	47.40	+1.50	2	1461
09:09:22	47.20	47.40	47.40	+1.50	1	1459
09:09:13	47.40	47.45	47.40	+1.50	6	1458
09:09:11	47.20	47.35	47.40	+1.50	4	1452
09:09:11	47.20	47.35	47.35	+1.45	1	1448
09:08:35	47.00	47.05	47.05	+1.15	3	1447
09:08:35	47.00	47.05	47.05	+1.15	2	1444
09:08:35	47.00	47.05	47.00	+1.10	1	1442
09:08:35	47.00	47.05	47.05	+1.15	4	1441
09:08:35	46.90	47.00	47.00	+1.10	7	1437
09:08:35	46.85	46.95	46.95	+1.05	2	1430
09:08:35	46.85	46.90	46.90	+1.00	4	1428
09:08:35	46.80	46.85	46.85	+0.95	9	1424
09:08:28	46.80	46.85	46.80	+0.90	1	1415
09:08:28	46.75	46.80	46.80	+0.90	1	1414
09:08:23	46.75	46.80	46.80	+0.90	2	1413
09:08:15	46.70	46.75	46.75	+0.85	1	1411
09:08:13	46.75	46.85	46.75	+0.85	1	1410
09:08:08	46.80	46.85	46.80	+0.90	1	1409
09:08:07	46.75	46.90	46.75	+0.85	3	1408
09:08:06	46.75	46.85	46.85	+0.95	1	1405
09:08:00	46.85	46.90	46.85	+0.95	1	1404
09:07:58	46.75	46.90	46.75	+0.85	1	1403
09:07:58	46.85	46.90	46.85	+0.95	1	1402
09:07:58	46.75	46.85	46.85	+0.95	1	1401
09:07:52	46.75	46.90	46.90	+1.00	1	1400
09:07:43	46.80	46.90	46.80	+0.90	2	1399
09:07:40	46.75	46.95	46.75	+0.85	2	1397
09:07:38	46.75	46.80	46.80	+0.90	1	1395
09:07:35	46.75	46.95	47.00	+1.10	3	1394
09:07:35	46.75	46.95	46.95	+1.05	2	1391
09:07:34	46.70	46.80	46.80	+0.90	1	1389
09:07:26	46.70	46.80	46.80	+0.90	1	1388
09:07:26	46.70	46.80	46.70	+0.80	1	1387
09:07:23	46.70	46.80	46.70	+0.80	1	1386
09:07:18	46.65	46.75	46.75	+0.85	1	1385
09:07:18	46.65	46.75	46.75	+0.85	1	1384
09:07:16	46.65	46.70	46.70	+0.80	4	1383
09:07:15	46.70	46.75	46.70	+0.80	5	1379
09:07:15	46.70	46.75	46.70	+0.80	1	1374
09:07:15	46.70	46.75	46.70	+0.80	1	1373
09:07:15	46.70	46.75	46.70	+0.80	5	1372
09:07:15	46.70	46.75	46.70	+0.80	2	1367
09:07:12	46.75	46.80	46.75	+0.85	1	1365
09:07:06	46.75	46.85	46.75	+0.85	6	1364
09:07:06	46.75	46.80	46.80	+0.90	1	1358
09:07:05	46.80	46.90	46.80	+0.90	1	1357
09:07:04	46.85	46.95	46.85	+0.95	11	1356
09:07:04	46.90	47.00	46.90	+1.00	11	1345
09:06:58	46.90	46.95	47.00	+1.10	3	1334
09:06:58	46.90	46.95	46.95	+1.05	2	1331
09:06:50	46.95	47.00	46.95	+1.05	2	1329
09:06:49	46.90	47.00	47.10	+1.20	1	1327
09:06:49	46.90	47.00	47.05	+1.15	1	1326
09:06:13	46.90	47.00	47.00	+1.10	1	1325
09:06:10	46.90	47.00	46.90	+1.00	4	1324
09:06:10	46.90	47.10	46.90	+1.00	1	1320
09:06:10	47.00	47.10	46.90	+1.00	2	1319
09:06:10	47.00	47.10	47.00	+1.10	1	1317
09:06:10	46.95	47.15	46.95	+1.05	3	1316
09:06:06	46.90	47.00	47.00	+1.10	1	1313
09:06:06	46.95	47.00	47.00	+1.10	1	1312
09:06:06	46.95	47.00	47.00	+1.10	1	1311
09:06:06	47.00	47.15	47.00	+1.10	3	1310
09:06:05	46.95	47.10	47.10	+1.20	1	1307
09:06:05	46.90	47.10	47.10	+1.20	1	1306
09:06:05	46.85	47.00	47.00	+1.10	4	1305
09:06:05	46.85	46.95	46.95	+1.05	1	1301
09:06:05	46.85	46.90	46.90	+1.00	2	1300
09:06:04	46.75	46.85	46.85	+0.95	1	1298
09:06:01	46.85	46.95	46.85	+0.95	8	1297
09:06:01	46.85	46.95	46.85	+0.95	1	1289
09:06:00	46.85	47.05	46.85	+0.95	1	1288
09:06:00	46.85	47.05	46.85	+0.95	2	1287
09:06:00	46.85	47.10	46.85	+0.95	1	1285
09:06:00	46.95	47.10	46.90	+1.00	1	1284
09:06:00	46.95	47.10	46.95	+1.05	1	1283
09:06:00	46.95	47.15	46.95	+1.05	1	1282
09:06:00	47.00	47.15	47.00	+1.10	1	1281
09:06:00	47.00	47.15	47.00	+1.10	1	1280
09:05:59	47.05	47.15	47.15	+1.25	2	1279
09:05:59	46.95	47.15	47.25	+1.35	1	1277
09:05:59	46.95	47.15	47.20	+1.30	1	1276
09:05:59	46.95	47.15	47.15	+1.25	3	1275
09:05:59	46.95	47.15	46.95	+1.05	1	1272
09:05:56	46.85	47.15	47.15	+1.25	1	1271
09:05:55	46.80	47.00	47.00	+1.10	3	1270
09:05:55	46.80	47.00	47.00	+1.10	1	1267
09:05:55	46.75	46.95	46.95	+1.05	4	1266
09:05:54	46.70	46.85	46.85	+0.95	1	1262
09:05:53	46.70	46.85	46.85	+0.95	1	1261
09:05:51	46.75	46.85	46.75	+0.85	1	1260
09:05:51	46.80	47.00	46.80	+0.90	1	1259
09:05:50	46.80	47.00	46.80	+0.90	1	1258
09:05:50	46.80	47.05	46.80	+0.90	2	1257
09:05:50	46.85	47.10	46.85	+0.95	2	1255
09:05:50	46.90	47.15	46.90	+1.00	2	1253
09:05:50	46.95	47.15	46.95	+1.05	2	1251
09:05:50	46.95	47.15	46.95	+1.05	1	1249
09:05:48	46.90	47.10	46.90	+1.00	1	1248
09:05:47	46.80	47.10	47.10	+1.20	4	1247
09:05:47	46.80	46.85	46.85	+0.95	1	1243
09:05:46	46.80	47.05	46.75	+0.85	1	1242
09:05:46	46.80	47.05	46.80	+0.90	3	1241
09:05:45	46.85	47.00	47.00	+1.10	1	1238
09:05:45	46.85	46.95	46.95	+1.05	1	1237
09:05:45	46.75	46.95	46.95	+1.05	3	1236
09:05:45	46.75	46.95	46.95	+1.05	1	1233
09:05:45	46.75	46.90	46.90	+1.00	5	1232
09:05:44	46.65	46.85	46.85	+0.95	1	1227
09:05:44	46.85	46.90	46.85	+0.95	2	1226
09:05:44	46.85	46.90	46.85	+0.95	1	1224
09:05:42	46.70	46.90	46.90	+1.00	1	1223
09:05:42	46.65	46.75	46.90	+1.00	2	1222
09:05:42	46.65	46.75	46.85	+0.95	2	1220
09:05:42	46.65	46.75	46.75	+0.85	1	1218
09:05:41	46.65	46.70	46.80	+0.90	1	1217
09:05:41	46.65	46.70	46.75	+0.85	3	1216
09:05:41	46.65	46.70	46.70	+0.80	2	1213
09:05:41	46.65	46.75	46.65	+0.75	1	1211
09:05:41	46.65	46.75	46.65	+0.75	9	1210
09:05:41	46.75	46.85	46.75	+0.85	1	1201
09:05:40	46.70	46.90	46.70	+0.80	1	1200
09:05:40	46.70	46.90	46.70	+0.80	1	1199
09:05:40	46.70	46.90	46.70	+0.80	5	1198
09:05:40	46.75	46.95	46.75	+0.85	3	1193
09:05:38	46.85	47.05	46.75	+0.85	3	1190
09:05:38	46.85	47.05	46.80	+0.90	4	1187
09:05:38	46.85	47.05	46.85	+0.95	3	1183
09:05:37	46.90	47.15	46.90	+1.00	8	1180
09:05:37	46.90	46.95	46.95	+1.05	1	1172
09:05:35	47.00	47.20	47.00	+1.10	2	1171
09:05:35	47.05	47.25	47.05	+1.15	2	1169
09:05:35	47.10	47.30	47.10	+1.20	6	1167
09:05:35	47.10	47.30	47.10	+1.20	1	1161
09:05:35	47.05	47.25	47.25	+1.35	1	1160
09:05:35	47.05	47.25	47.25	+1.35	1	1159
09:05:35	46.95	47.15	47.15	+1.25	1	1158
09:05:35	46.95	47.15	47.15	+1.25	1	1157
09:05:35	46.90	47.10	47.10	+1.20	3	1156
09:05:35	46.85	47.05	47.05	+1.15	4	1153
09:05:35	46.80	47.00	47.00	+1.10	2	1149
09:05:34	46.80	47.00	47.00	+1.10	1	1147
09:05:33	46.75	47.00	47.00	+1.10	1	1146
09:05:32	46.75	46.90	46.90	+1.00	1	1145
09:05:31	46.90	46.95	46.90	+1.00	1	1144
09:05:31	46.75	46.95	46.95	+1.05	1	1143
09:05:30	46.85	47.15	46.85	+0.95	1	1142
09:05:30	46.85	47.15	46.80	+0.90	1	1141
09:05:30	46.85	47.15	46.85	+0.95	1	1140
09:05:30	46.85	47.15	46.85	+0.95	3	1139
09:05:30	46.90	47.20	46.90	+1.00	4	1136
09:05:30	46.95	47.20	46.95	+1.05	1	1132
09:05:30	46.90	47.20	46.90	+1.00	2	1131
09:05:30	46.95	47.25	46.95	+1.05	4	1129
09:05:29	46.95	47.25	46.95	+1.05	1	1125
09:05:26	46.90	47.15	47.15	+1.25	1	1124
09:05:26	46.90	47.15	47.15	+1.25	1	1123
09:05:26	46.90	47.15	47.15	+1.25	1	1122
09:05:26	46.85	47.15	47.15	+1.25	1	1121
09:05:26	46.80	47.20	47.20	+1.30	1	1120
09:05:26	46.75	47.00	47.00	+1.10	1	1119
09:05:25	46.70	46.90	46.90	+1.00	2	1118
09:05:25	46.65	46.85	46.85	+0.95	2	1116
09:05:25	46.65	46.75	46.75	+0.85	1	1114
09:05:23	46.65	46.85	46.85	+0.95	1	1113
09:05:23	46.65	46.80	46.80	+0.90	1	1112
09:05:23	46.65	46.75	46.75	+0.85	1	1111
09:05:20	46.80	46.85	46.80	+0.90	1	1110
09:05:20	46.75	46.85	46.75	+0.85	9	1109
09:05:20	46.75	46.85	46.75	+0.85	1	1100
09:05:20	46.80	46.90	46.75	+0.85	6	1099
09:05:20	46.80	46.90	46.80	+0.90	1	1093
09:05:20	46.80	47.00	46.80	+0.90	1	1092
09:05:20	46.80	47.00	46.80	+0.90	1	1091
09:05:20	46.80	47.00	46.80	+0.90	1	1090
09:05:20	46.85	47.00	46.85	+0.95	3	1089
09:05:18	46.85	47.00	46.85	+0.95	1	1086
09:05:18	46.85	47.00	47.00	+1.10	2	1085
09:05:17	46.90	47.20	47.20	+1.30	1	1083
09:05:17	46.85	46.95	47.20	+1.30	1	1082
09:05:17	46.85	46.95	47.15	+1.25	3	1081
09:05:17	46.85	46.95	47.10	+1.20	4	1078
09:05:17	46.85	46.95	46.95	+1.05	2	1074
09:05:16	46.90	46.95	46.90	+1.00	1	1072
09:05:16	46.75	47.00	47.00	+1.10	1	1071
09:05:15	46.70	46.90	46.90	+1.00	1	1070
09:05:15	46.65	46.90	46.90	+1.00	1	1069
09:05:15	46.60	46.90	46.90	+1.00	2	1068
09:05:15	46.60	46.90	46.60	+0.70	1	1066
09:05:15	46.60	46.85	46.85	+0.95	3	1065
09:05:15	46.60	46.85	46.85	+0.95	1	1062
09:05:15	46.55	46.80	46.80	+0.90	2	1061
09:05:15	46.55	46.80	46.80	+0.90	3	1059
09:05:15	46.50	46.75	46.75	+0.85	3	1056
09:05:14	46.50	46.70	46.70	+0.80	1	1053
09:05:12	46.65	46.95	46.65	+0.75	5	1052
09:05:11	46.65	46.90	46.90	+1.00	1	1047
09:05:11	47.00	47.05	47.00	+1.10	1	1046
09:05:11	47.00	47.05	47.00	+1.10	1	1045
09:05:11	47.00	47.05	47.00	+1.10	1	1044
09:05:11	47.00	47.05	47.00	+1.10	1	1043
09:05:11	46.55	46.85	46.95	+1.05	2	1042
09:05:11	46.55	46.85	46.90	+1.00	1	1040
09:05:11	46.55	46.85	46.85	+0.95	4	1039
09:05:11	46.60	46.75	46.60	+0.70	1	1035
09:05:11	46.60	46.75	46.60	+0.70	2	1034
09:05:10	46.70	46.85	46.70	+0.80	1	1032
09:05:10	46.70	46.90	46.70	+0.80	2	1031
09:05:10	46.75	46.95	46.75	+0.85	4	1029
09:05:10	46.80	46.95	46.80	+0.90	2	1025
09:05:10	46.85	46.95	46.85	+0.95	1	1023
09:05:10	46.85	47.10	46.85	+0.95	1	1022
09:05:10	46.95	47.15	46.95	+1.05	1	1021
09:05:10	46.90	47.15	46.90	+1.00	5	1020
09:05:10	46.95	47.20	46.95	+1.05	3	1015
09:05:09	46.85	47.10	47.25	+1.35	2	1012
09:05:09	46.85	47.10	47.15	+1.25	1	1010
09:05:09	46.85	47.10	47.10	+1.20	2	1009
09:05:09	47.00	47.10	47.00	+1.10	2	1007
09:05:09	47.10	47.15	47.10	+1.20	1	1005
09:05:09	46.95	47.10	47.10	+1.20	1	1004
09:05:07	46.95	47.10	46.95	+1.05	1	1003
09:05:05	46.80	47.05	47.05	+1.15	1	1002
09:05:05	47.05	47.10	47.05	+1.15	1	1001
09:05:05	46.75	46.95	46.95	+1.05	2	1000
09:05:05	46.65	46.90	46.90	+1.00	2	998
09:05:05	46.60	46.85	46.85	+0.95	1	996
09:05:05	46.60	46.85	46.85	+0.95	3	995
09:05:05	46.60	46.80	46.80	+0.90	4	992
09:05:05	46.55	46.80	46.80	+0.90	1	988
09:05:05	46.75	46.90	46.75	+0.85	2	987
09:05:03	46.75	46.95	46.75	+0.85	1	985
09:05:00	46.55	46.70	46.70	+0.80	1	984
09:05:00	46.55	46.70	46.55	+0.65	1	983
09:05:00	46.55	46.75	46.55	+0.65	1	982
09:05:00	46.50	46.70	46.70	+0.80	3	981
09:05:00	46.55	46.70	46.55	+0.65	2	978
09:05:00	46.55	46.75	46.55	+0.65	2	976
09:05:00	46.55	46.75	46.55	+0.65	1	974
09:05:00	46.55	46.75	46.55	+0.65	1	973
09:05:00	46.60	46.80	46.60	+0.70	1	972
09:05:00	46.60	46.80	46.60	+0.70	1	971
09:05:00	46.60	46.80	46.60	+0.70	1	970
09:05:00	46.65	46.85	46.65	+0.75	1	969
09:05:00	46.70	46.90	46.70	+0.80	2	968
09:05:00	46.75	46.95	46.70	+0.80	2	966
09:05:00	46.75	46.95	46.75	+0.85	4	964
09:05:00	46.70	46.80	46.80	+0.90	1	960
09:05:00	46.65	46.80	46.90	+1.00	1	959
09:05:00	46.65	46.80	46.85	+0.95	1	958
09:05:00	46.65	46.80	46.80	+0.90	3	957
09:04:58	46.60	46.75	46.75	+0.85	1	954
09:04:57	46.60	46.75	46.75	+0.85	1	953
09:04:57	46.65	46.80	46.65	+0.75	2	952
09:04:57	46.70	46.80	46.70	+0.80	1	950
09:04:57	46.65	46.80	46.80	+0.90	1	949
09:04:56	46.75	46.90	46.75	+0.85	6	948
09:04:56	46.80	47.00	46.80	+0.90	1	942
09:04:55	46.80	47.00	46.80	+0.90	5	941
09:04:55	46.80	47.00	47.00	+1.10	1	936
09:04:55	46.80	46.95	46.95	+1.05	1	935
09:04:55	46.75	46.95	46.95	+1.05	1	934
09:04:55	46.70	46.95	46.95	+1.05	2	933
09:04:55	46.70	46.95	46.95	+1.05	2	931
09:04:55	46.65	46.90	46.90	+1.00	6	929
09:04:54	46.65	46.90	46.90	+1.00	1	923
09:04:51	46.70	46.90	46.70	+0.80	1	922
09:04:51	46.75	47.00	46.75	+0.85	6	921
09:04:51	46.80	47.10	46.80	+0.90	4	915
09:04:50	46.90	47.15	46.90	+1.00	2	911
09:04:50	46.90	47.20	46.90	+1.00	1	909
09:04:50	46.85	47.20	47.20	+1.30	2	908
09:04:50	46.95	47.25	46.95	+1.05	1	906
09:04:50	47.00	47.30	47.00	+1.10	3	905
09:04:50	47.05	47.35	47.05	+1.15	1	902
09:04:50	47.05	47.35	47.00	+1.10	1	901
09:04:50	47.05	47.35	47.05	+1.15	1	900
09:04:50	47.05	47.40	47.05	+1.15	2	899
09:04:50	47.20	47.40	47.10	+1.20	4	897
09:04:50	47.20	47.40	47.20	+1.30	1	893
09:04:50	47.20	47.45	47.20	+1.30	1	892
09:04:50	47.20	47.45	47.20	+1.30	2	891
09:04:50	47.25	47.50	47.25	+1.35	2	889
09:04:50	47.35	47.50	47.30	+1.40	1	887
09:04:50	47.35	47.50	47.35	+1.45	1	886
09:04:50	47.25	47.45	47.45	+1.55	1	885
09:04:50	47.30	47.45	47.25	+1.35	9	884
09:04:50	47.30	47.45	47.30	+1.40	2	875
09:04:50	47.30	47.45	47.30	+1.40	1	873
09:04:50	47.30	47.45	47.30	+1.40	1	872
09:04:50	47.30	47.45	47.45	+1.55	1	871
09:04:50	47.25	47.40	47.40	+1.50	1	870
09:04:50	50.40	--	47.40	+1.50	27	869
09:00:49	48.10	48.20	48.10	+2.20	1	842
09:00:49	48.10	48.20	48.10	+2.20	1	841
09:00:49	48.10	48.20	48.10	+2.20	1	840
09:00:49	48.10	48.20	48.10	+2.20	1	839
09:00:49	46.25	46.45	48.00	+2.10	22	838
09:00:49	46.25	46.45	47.95	+2.05	1	816
09:00:49	46.25	46.45	47.90	+2.00	4	815
09:00:49	46.25	46.45	47.80	+1.90	8	811
09:00:49	46.25	46.45	47.75	+1.85	4	803
09:00:49	46.25	46.45	47.70	+1.80	3	799
09:00:49	46.25	46.45	47.60	+1.70	5	796
09:00:49	46.25	46.45	47.55	+1.65	1	791
09:00:49	46.25	46.45	47.50	+1.60	66	790
09:00:49	46.25	46.45	47.45	+1.55	6	724
09:00:49	46.25	46.45	47.40	+1.50	5	718
09:00:49	46.25	46.45	47.30	+1.40	1	713
09:00:49	46.25	46.45	47.25	+1.35	3	712
09:00:49	46.25	46.45	47.20	+1.30	26	709
09:00:49	46.25	46.45	47.15	+1.25	7	683
09:00:49	46.25	46.45	47.10	+1.20	3	676
09:00:49	46.25	46.45	47.05	+1.15	6	673
09:00:49	46.25	46.45	47.00	+1.10	19	667
09:00:49	46.25	46.45	46.95	+1.05	5	648
09:00:49	46.25	46.45	46.90	+1.00	12	643
09:00:49	46.25	46.45	46.85	+0.95	18	631
09:00:49	46.25	46.45	46.80	+0.90	3	613
09:00:49	46.25	46.45	46.75	+0.85	6	610
09:00:49	46.25	46.45	46.70	+0.80	6	604
09:00:49	46.25	46.45	46.65	+0.75	9	598
09:00:49	46.25	46.45	46.60	+0.70	4	589
09:00:49	46.25	46.45	46.45	+0.55	43	585
09:00:47	46.25	46.45	46.25	+0.35	3	542
09:00:46	46.25	46.45	46.45	+0.55	1	539
09:00:46	46.20	46.45	46.45	+0.55	5	538
09:00:43	46.20	46.45	46.45	+0.55	2	533
09:00:41	46.35	46.55	46.55	+0.65	2	531
09:00:41	46.35	46.50	46.50	+0.60	10	529
09:00:40	46.40	46.50	46.40	+0.50	1	519
09:00:40	46.40	46.50	46.40	+0.50	1	518
09:00:40	46.45	46.55	46.45	+0.55	2	517
09:00:37	46.35	46.60	46.60	+0.70	1	515
09:00:36	46.50	46.70	46.50	+0.60	1	514
09:00:33	46.45	46.70	46.70	+0.80	2	513
09:00:32	46.45	46.70	46.70	+0.80	1	511
09:00:32	46.65	46.90	46.45	+0.55	4	510
09:00:32	46.65	46.90	46.50	+0.60	1	506
09:00:32	46.65	46.90	46.55	+0.65	4	505
09:00:32	46.65	46.90	46.60	+0.70	6	501
09:00:32	46.65	46.90	46.65	+0.75	5	495
09:00:32	46.70	46.90	46.70	+0.80	1	490
09:00:31	46.70	46.90	46.90	+1.00	1	489
09:00:28	46.65	46.90	46.90	+1.00	2	488
09:00:28	46.60	46.75	46.75	+0.85	2	486
09:00:28	46.55	46.75	46.85	+0.95	1	484
09:00:28	46.55	46.75	46.75	+0.85	1	483
09:00:23	46.50	46.75	46.75	+0.85	1	482
09:00:23	46.60	46.85	46.60	+0.70	1	481
09:00:22	46.65	46.90	46.65	+0.75	1	480
09:00:20	46.55	46.80	46.80	+0.90	1	479
09:00:20	46.35	46.65	46.65	+0.75	1	478
09:00:19	46.30	46.60	46.60	+0.70	1	477
09:00:19	46.25	46.55	46.55	+0.65	18	476
09:00:19	46.25	46.50	46.50	+0.60	1	458
09:00:19	46.25	46.50	46.50	+0.60	5	457
09:00:19	46.20	46.35	46.50	+0.60	2	452
09:00:19	46.20	46.35	46.40	+0.50	46	450
09:00:19	46.20	46.35	46.35	+0.45	2	404
09:00:09	46.10	46.35	46.35	+0.45	1	402
09:00:09	46.15	46.40	46.10	+0.20	2	401
09:00:09	46.15	46.40	46.15	+0.25	1	399
09:00:09	46.10	46.35	46.35	+0.45	1	398
09:00:01	46.15	46.50	46.50	+0.60	1	397
09:00:01	46.30	46.50	46.30	+0.40	9	396
09:00:01	46.30	46.50	46.30	+0.40	1	387
09:00:01	46.30	46.50	46.50	+0.60	1	386
09:00:01	--	--	46.50	+0.60	100	385

　

其他人也逛...

LG PuriCare 360°空氣清淨機 - 寵物功能增加版二代 AS651DBY0

OPPO Reno15 F 6.57吋 8+256GB

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

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值50,000元

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

App Store Card $ 1000 - 數位序號

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

麥當勞勁辣鷄腿堡好禮即享券

Samsung Galaxy S26 Ultra (12G/256G)

App Store Card $ 1000 - 數位序號

MyCard 10000點虛擬點數卡

大潤發5000元即享券(餘額型)

DJI OSMO POCKET 4 全能套裝

轉機過境設施使用費2階段調漲　...

聯發科攜輝達　推出RTX Spark進...

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

‧麥寮風機火警引關注　龔明鑫促...
‧新台幣升0.5分　收31.379元
‧高通：5年詞元需求將激增40倍　...

加密貨幣

比特幣BTC	72643.89	-1,109.86	-1.50%
以太幣ETH	1983.45	-35.79	-1.77%
瑞波幣XRP	1.31	-0.03	-2.12%
比特幣現金BCH	280.82	-22.13	-7.30%
萊特幣LTC	51.03	-1.32	-2.52%
卡達幣ADA	0.231364	0.00	-1.73%
波場幣TRX	0.349866	0.00	0.64%
恆星幣XLM	0.260865	0.03	13.96%

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。