最新[公告] 榮科:本公司董事會決議召開115年股東常會相關事宜公告熱門中國民企首例蘇寧創辦人張近東償債1兆元資產清零

更新報價

正　達 (3149) 光電業上市

46.50 ▲+0.10 +0.22% 1.75億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	3,798	46.50	3	46.55	37	45.65	46.85	45.10	46.40

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	46.50	46.55	46.50	+0.10	3	3798
13:30:00	46.50	46.55	46.50	+0.10	110	3795
13:24:58	46.50	46.60	46.50	+0.10	1	3685
13:24:13	46.50	46.60	46.50	+0.10	2	3684
13:24:04	46.50	46.60	46.50	+0.10	2	3682
13:23:56	46.50	46.60	46.50	+0.10	1	3680
13:23:53	46.50	46.60	46.50	+0.10	1	3679
13:23:52	46.50	46.60	46.50	+0.10	1	3678
13:23:52	46.50	46.60	46.50	+0.10	5	3677
13:23:47	46.50	46.60	46.50	+0.10	1	3672
13:23:37	46.50	46.60	46.50	+0.10	1	3671
13:22:47	46.50	46.60	46.50	+0.10	1	3670
13:22:45	46.55	46.60	46.50	+0.10	3	3669
13:22:45	46.55	46.60	46.55	+0.15	2	3666
13:22:45	46.50	46.55	46.55	+0.15	15	3664
13:22:42	46.50	46.55	46.50	+0.10	4	3649
13:22:38	46.50	46.55	46.50	+0.10	1	3645
13:22:31	46.50	46.55	46.50	+0.10	1	3644
13:22:19	46.50	46.55	46.50	+0.10	20	3643
13:22:03	46.50	46.55	46.50	+0.10	20	3623
13:22:00	46.50	46.55	46.55	+0.15	5	3603
13:22:00	46.50	46.55	46.55	+0.15	1	3598
13:21:46	46.55	46.60	46.55	+0.15	2	3597
13:21:46	46.55	46.60	46.55	+0.15	1	3595
13:21:42	46.55	46.60	46.55	+0.15	1	3594
13:21:33	46.60	46.65	46.60	+0.20	1	3593
13:21:30	46.60	46.65	46.60	+0.20	10	3592
13:21:23	46.60	46.65	46.65	+0.25	1	3582
13:21:07	46.60	46.65	46.65	+0.25	3	3581
13:21:07	46.60	46.65	46.65	+0.25	10	3578
13:21:07	46.60	46.65	46.60	+0.20	6	3568
13:21:07	46.55	46.60	46.60	+0.20	14	3562
13:21:01	46.55	46.60	46.55	+0.15	1	3548
13:20:39	46.55	46.60	46.55	+0.15	1	3547
13:20:28	46.55	46.60	46.55	+0.15	1	3546
13:20:22	46.55	46.60	46.55	+0.15	1	3545
13:19:46	46.55	46.60	46.55	+0.15	2	3544
13:19:36	46.50	46.55	46.55	+0.15	6	3542
13:19:35	46.50	46.55	46.50	+0.10	1	3536
13:19:01	46.50	46.55	46.55	+0.15	1	3535
13:18:32	46.55	46.60	46.55	+0.15	1	3534
13:18:23	46.55	46.60	46.55	+0.15	1	3533
13:18:23	46.55	46.60	46.55	+0.15	2	3532
13:18:22	46.55	46.60	46.55	+0.15	2	3530
13:18:17	46.50	46.55	46.55	+0.15	1	3528
13:18:07	46.50	46.60	46.50	+0.10	1	3527
13:17:30	46.50	46.60	46.50	+0.10	1	3526
13:17:27	46.50	46.60	46.50	+0.10	1	3525
13:17:23	46.50	46.60	46.50	+0.10	1	3524
13:17:12	46.50	46.55	46.55	+0.15	1	3523
13:17:02	46.50	46.55	46.55	+0.15	3	3522
13:17:00	46.50	46.55	46.50	+0.10	1	3519
13:16:39	46.50	46.55	46.55	+0.15	1	3518
13:16:37	46.50	46.55	46.50	+0.10	2	3517
13:16:16	46.50	46.55	46.50	+0.10	1	3515
13:15:31	46.50	46.55	46.50	+0.10	2	3514
13:15:11	46.50	46.55	46.50	+0.10	1	3512
13:15:00	46.50	46.55	46.50	+0.10	4	3511
13:14:11	46.45	46.50	46.50	+0.10	1	3507
13:14:06	46.45	46.50	46.45	+0.05	1	3506
13:13:53	46.45	46.50	46.50	+0.10	10	3505
13:13:08	46.50	46.55	46.50	+0.10	5	3495
13:13:01	46.50	46.55	46.50	+0.10	1	3490
13:12:56	46.45	46.50	46.50	+0.10	4	3489
13:12:52	46.45	46.50	46.50	+0.10	1	3485
13:11:58	46.50	46.55	46.50	+0.10	1	3484
13:11:26	46.50	46.55	46.50	+0.10	4	3483
13:11:26	46.50	46.55	46.50	+0.10	18	3479
13:11:21	46.50	46.55	46.50	+0.10	1	3461
13:10:54	46.50	46.55	46.50	+0.10	1	3460
13:10:40	46.50	46.55	46.55	+0.15	1	3459
13:10:32	46.50	46.55	46.55	+0.15	2	3458
13:10:23	46.50	46.55	46.55	+0.15	1	3456
13:10:12	46.55	46.60	46.55	+0.15	1	3455
13:10:12	46.55	46.60	46.55	+0.15	11	3454
13:09:49	46.55	46.60	46.55	+0.15	1	3443
13:09:30	46.60	46.65	46.60	+0.20	2	3442
13:09:30	46.60	46.65	46.60	+0.20	2	3440
13:09:13	46.60	46.65	46.60	+0.20	1	3438
13:09:07	46.60	46.65	46.65	+0.25	10	3437
13:08:50	46.60	46.65	46.60	+0.20	2	3427
13:08:49	46.55	46.60	46.60	+0.20	1	3425
13:08:43	46.55	46.60	46.55	+0.15	1	3424
13:07:49	46.55	46.60	46.60	+0.20	1	3423
13:07:36	46.55	46.60	46.55	+0.15	1	3422
13:07:20	46.55	46.60	46.55	+0.15	5	3421
13:07:18	46.55	46.60	46.55	+0.15	1	3416
13:06:35	46.55	46.60	46.55	+0.15	1	3415
13:05:29	46.55	46.65	46.55	+0.15	1	3414
13:05:15	46.55	46.65	46.55	+0.15	1	3413
13:04:48	46.50	46.60	46.65	+0.25	4	3412
13:04:48	46.50	46.60	46.60	+0.20	6	3408
13:04:40	46.60	46.65	46.60	+0.20	4	3402
13:04:31	46.60	46.65	46.60	+0.20	1	3398
13:04:23	46.60	46.65	46.60	+0.20	1	3397
13:04:15	46.60	46.65	46.60	+0.20	10	3396
13:03:18	46.60	46.65	46.60	+0.20	1	3386
13:02:45	46.60	46.65	46.60	+0.20	1	3385
13:02:37	46.65	46.70	46.65	+0.25	1	3384
13:02:32	46.65	46.70	46.65	+0.25	1	3383
13:02:14	46.65	46.70	46.65	+0.25	1	3382
13:02:05	46.65	46.70	46.65	+0.25	2	3381
13:01:25	46.60	46.70	46.70	+0.30	1	3379
13:01:25	46.60	46.70	46.70	+0.30	1	3378
13:01:10	46.60	46.70	46.60	+0.20	1	3377
13:00:42	46.60	46.70	46.60	+0.20	1	3376
13:00:30	46.60	46.70	46.70	+0.30	2	3375
13:00:12	46.60	46.70	46.60	+0.20	4	3373
13:00:06	46.60	46.70	46.60	+0.20	1	3369
12:59:49	46.60	46.65	46.65	+0.25	8	3368
12:59:49	46.65	46.70	46.65	+0.25	2	3360
12:59:33	46.65	46.70	46.65	+0.25	1	3358
12:59:15	46.60	46.70	46.70	+0.30	10	3357
12:58:59	46.60	46.65	46.65	+0.25	19	3347
12:58:59	46.60	46.65	46.60	+0.20	1	3328
12:58:20	46.50	46.60	46.60	+0.20	1	3327
12:58:08	46.50	46.60	46.50	+0.10	1	3326
12:57:54	46.55	46.65	46.55	+0.15	1	3325
12:57:35	46.55	46.60	46.60	+0.20	1	3324
12:56:50	46.50	46.65	46.50	+0.10	1	3323
12:56:44	46.50	46.65	46.50	+0.10	5	3322
12:56:34	46.50	46.60	46.60	+0.20	3	3317
12:55:55	46.45	46.50	46.50	+0.10	1	3314
12:55:55	46.50	46.60	46.50	+0.10	9	3313
12:55:48	46.50	46.60	46.50	+0.10	1	3304
12:55:40	46.50	46.60	46.50	+0.10	3	3303
12:55:32	46.50	46.55	46.60	+0.20	2	3300
12:55:32	46.50	46.55	46.55	+0.15	3	3298
12:54:41	46.45	46.55	46.45	+0.05	1	3295
12:54:40	46.45	46.50	46.50	+0.10	4	3294
12:54:02	46.45	46.55	46.45	+0.05	1	3290
12:53:36	46.50	46.55	46.50	+0.10	1	3289
12:53:15	46.45	46.55	46.55	+0.15	1	3288
12:53:03	46.45	46.55	46.45	+0.05	2	3287
12:52:53	46.45	46.55	46.45	+0.05	5	3285
12:52:33	46.45	46.55	46.45	+0.05	1	3280
12:52:22	46.45	46.55	46.45	+0.05	2	3279
12:51:38	46.50	46.55	46.50	+0.10	1	3277
12:51:38	46.50	46.55	46.50	+0.10	1	3276
12:51:35	46.50	46.55	46.50	+0.10	1	3275
12:51:28	46.50	46.55	46.50	+0.10	1	3274
12:51:14	46.50	46.55	46.55	+0.15	1	3273
12:51:00	46.50	46.55	46.50	+0.10	2	3272
12:51:00	46.50	46.55	46.50	+0.10	2	3270
12:50:44	46.55	46.60	46.50	+0.10	4	3268
12:50:44	46.55	46.60	46.55	+0.15	2	3264
12:50:44	46.55	46.60	46.55	+0.15	1	3262
12:50:42	46.55	46.60	46.55	+0.15	1	3261
12:50:40	46.55	46.60	46.55	+0.15	1	3260
12:50:39	46.55	46.60	46.55	+0.15	1	3259
12:50:36	46.55	46.60	46.60	+0.20	2	3258
12:50:23	46.55	46.65	46.55	+0.15	5	3256
12:49:00	46.50	46.65	46.50	+0.10	1	3251
12:48:55	46.55	46.65	46.55	+0.15	1	3250
12:48:44	46.55	46.65	46.55	+0.15	5	3249
12:48:29	46.55	46.65	46.65	+0.25	1	3244
12:48:00	46.65	46.70	46.65	+0.25	1	3243
12:47:42	46.65	46.70	46.65	+0.25	1	3242
12:47:29	46.55	46.65	46.65	+0.25	1	3241
12:47:22	46.55	46.65	46.65	+0.25	10	3240
12:46:58	46.55	46.65	46.65	+0.25	1	3230
12:46:38	46.55	46.65	46.65	+0.25	1	3229
12:46:35	46.55	46.65	46.65	+0.25	1	3228
12:46:11	46.55	46.60	46.60	+0.20	1	3227
12:45:51	46.50	46.60	46.60	+0.20	4	3226
12:45:37	46.50	46.55	46.55	+0.15	3	3222
12:44:32	46.50	46.55	46.55	+0.15	1	3219
12:42:21	46.55	46.60	46.50	+0.10	4	3218
12:42:21	46.55	46.60	46.55	+0.15	1	3214
12:42:01	46.60	46.65	46.60	+0.20	1	3213
12:41:43	46.55	46.60	46.60	+0.20	1	3212
12:41:17	46.50	46.60	46.60	+0.20	5	3211
12:41:08	46.45	46.55	46.55	+0.15	2	3206
12:41:08	46.45	46.55	46.55	+0.15	13	3204
12:41:08	46.40	46.50	46.50	+0.10	16	3191
12:41:07	46.40	46.50	46.50	+0.10	5	3175
12:40:50	46.40	46.50	46.40	0	6	3170
12:40:00	46.40	46.45	46.45	+0.05	1	3164
12:39:53	46.40	46.45	46.45	+0.05	1	3163
12:38:48	46.40	46.45	46.45	+0.05	2	3162
12:38:35	46.40	46.45	46.45	+0.05	2	3160
12:38:02	46.40	46.45	46.45	+0.05	1	3158
12:36:40	46.45	46.50	46.45	+0.05	5	3157
12:35:53	46.40	46.50	46.50	+0.10	3	3152
12:35:32	46.45	46.50	46.45	+0.05	1	3149
12:35:26	46.45	46.50	46.45	+0.05	1	3148
12:35:22	46.45	46.50	46.45	+0.05	1	3147
12:35:13	46.45	46.50	46.45	+0.05	1	3146
12:33:53	46.45	46.50	46.50	+0.10	2	3145
12:33:52	46.45	46.50	46.45	+0.05	1	3143
12:33:48	46.45	46.50	46.45	+0.05	1	3142
12:33:15	46.45	46.50	46.45	+0.05	1	3141
12:32:13	46.45	46.50	46.50	+0.10	1	3140
12:31:28	46.45	46.50	46.45	+0.05	1	3139
12:30:02	46.45	46.50	46.50	+0.10	3	3138
12:29:41	46.40	46.45	46.45	+0.05	2	3135
12:29:26	46.40	46.45	46.45	+0.05	3	3133
12:29:12	46.40	46.45	46.45	+0.05	5	3130
12:28:53	46.45	46.50	46.40	0	17	3125
12:28:53	46.45	46.50	46.45	+0.05	13	3108
12:27:57	46.45	46.50	46.45	+0.05	1	3095
12:26:52	46.45	46.50	46.50	+0.10	10	3094
12:25:13	46.50	46.55	46.50	+0.10	1	3084
12:25:09	46.50	46.55	46.50	+0.10	1	3083
12:25:05	46.50	46.55	46.50	+0.10	1	3082
12:25:02	46.50	46.55	46.50	+0.10	1	3081
12:25:02	46.50	46.55	46.50	+0.10	5	3080
12:24:26	46.50	46.55	46.50	+0.10	2	3075
12:22:59	46.55	46.60	46.55	+0.15	2	3073
12:22:42	46.55	46.60	46.55	+0.15	1	3071
12:22:42	46.50	46.55	46.55	+0.15	2	3070
12:21:18	46.50	46.55	46.55	+0.15	1	3068
12:20:58	46.50	46.55	46.50	+0.10	5	3067
12:20:29	46.55	46.60	46.55	+0.15	1	3062
12:20:11	46.50	46.55	46.55	+0.15	1	3061
12:20:11	46.50	46.55	46.55	+0.15	1	3060
12:19:07	46.55	46.60	46.55	+0.15	2	3059
12:19:03	46.55	46.60	46.55	+0.15	1	3057
12:18:42	46.55	46.60	46.55	+0.15	1	3056
12:18:25	46.55	46.60	46.55	+0.15	1	3055
12:18:01	46.55	46.60	46.55	+0.15	1	3054
12:17:51	46.55	46.60	46.55	+0.15	1	3053
12:16:49	46.50	46.55	46.55	+0.15	3	3052
12:15:44	46.50	46.55	46.50	+0.10	1	3049
12:15:28	46.50	46.55	46.50	+0.10	1	3048
12:12:58	46.50	46.55	46.55	+0.15	5	3047
12:12:48	46.50	46.60	46.50	+0.10	3	3042
12:12:43	46.50	46.60	46.50	+0.10	1	3039
12:12:41	46.50	46.55	46.55	+0.15	2	3038
12:12:40	46.55	46.60	46.55	+0.15	1	3036
12:12:18	46.45	46.55	46.55	+0.15	1	3035
12:11:52	46.45	46.55	46.55	+0.15	1	3034
12:11:44	46.55	46.60	46.55	+0.15	2	3033
12:11:35	46.45	46.55	46.55	+0.15	1	3031
12:11:22	46.45	46.55	46.55	+0.15	8	3030
12:10:58	46.45	46.50	46.50	+0.10	7	3022
12:10:58	46.45	46.50	46.50	+0.10	1	3015
12:10:23	46.40	46.45	46.45	+0.05	9	3014
12:09:42	46.40	46.45	46.45	+0.05	2	3005
12:09:12	46.40	46.45	46.45	+0.05	5	3003
12:08:32	46.40	46.45	46.45	+0.05	10	2998
12:08:09	46.40	46.45	46.40	0	4	2988
12:08:02	46.40	46.45	46.45	+0.05	1	2984
12:06:57	46.40	46.45	46.45	+0.05	3	2983
12:05:49	46.40	46.45	46.45	+0.05	5	2980
12:05:02	46.40	46.45	46.40	0	1	2975
12:04:16	46.40	46.45	46.40	0	1	2974
12:02:28	46.40	46.45	46.40	0	1	2973
12:02:07	46.40	46.45	46.40	0	5	2972
12:01:36	46.40	46.45	46.40	0	1	2967
12:00:58	46.35	46.45	46.45	+0.05	3	2966
12:00:00	46.35	46.40	46.50	+0.10	8	2963
12:00:00	46.35	46.40	46.45	+0.05	6	2955
12:00:00	46.35	46.40	46.40	0	1	2949
11:59:58	46.35	46.40	46.40	0	2	2948
11:59:16	46.35	46.45	46.35	-0.05	6	2946
11:59:16	46.40	46.45	46.40	0	2	2940
11:59:16	46.40	46.45	46.40	0	6	2938
11:59:15	46.40	46.45	46.40	0	1	2932
11:59:10	46.40	46.45	46.40	0	1	2931
11:59:05	46.40	46.45	46.40	0	1	2930
11:58:51	46.40	46.45	46.45	+0.05	3	2929
11:57:37	46.40	46.45	46.45	+0.05	4	2926
11:57:16	46.40	46.45	46.45	+0.05	1	2922
11:56:07	46.40	46.50	46.50	+0.10	1	2921
11:55:57	46.40	46.45	46.45	+0.05	1	2920
11:54:56	46.40	46.45	46.45	+0.05	4	2919
11:54:56	46.40	46.45	46.45	+0.05	1	2915
11:54:50	46.40	46.45	46.45	+0.05	1	2914
11:54:20	46.40	46.45	46.45	+0.05	1	2913
11:53:39	46.40	46.45	46.40	0	2	2912
11:52:29	46.35	46.40	46.40	0	2	2910
11:51:28	46.35	46.40	46.40	0	1	2908
11:50:37	46.40	46.45	46.40	0	1	2907
11:50:23	46.40	46.45	46.40	0	3	2906
11:50:05	46.40	46.45	46.40	0	1	2903
11:49:50	46.35	46.40	46.40	0	2	2902
11:49:48	46.40	46.45	46.40	0	3	2900
11:48:47	46.40	46.45	46.40	0	5	2897
11:48:42	46.35	46.40	46.40	0	2	2892
11:47:44	46.40	46.50	46.40	0	13	2890
11:47:10	46.40	46.45	46.45	+0.05	1	2877
11:46:56	46.40	46.45	46.45	+0.05	1	2876
11:46:56	46.45	46.50	46.45	+0.05	1	2875
11:46:45	46.40	46.45	46.45	+0.05	2	2874
11:46:14	46.40	46.45	46.45	+0.05	1	2872
11:45:39	46.40	46.45	46.45	+0.05	4	2871
11:44:33	46.35	46.40	46.40	0	2	2867
11:43:43	46.30	46.35	46.35	-0.05	10	2865
11:43:43	46.30	46.35	46.35	-0.05	9	2855
11:43:05	46.30	46.35	46.35	-0.05	9	2846
11:42:46	46.30	46.35	46.35	-0.05	2	2837
11:41:34	46.25	46.30	46.30	-0.10	1	2835
11:41:28	46.25	46.30	46.30	-0.10	1	2834
11:40:06	46.30	46.35	46.30	-0.10	1	2833
11:38:51	46.20	46.35	46.35	-0.05	1	2832
11:37:01	46.25	46.30	46.25	-0.15	1	2831
11:37:01	46.20	46.25	46.25	-0.15	2	2830
11:36:41	46.20	46.25	46.25	-0.15	1	2828
11:36:25	46.20	46.25	46.25	-0.15	1	2827
11:36:05	46.25	46.30	46.25	-0.15	2	2826
11:36:05	46.25	46.30	46.25	-0.15	1	2824
11:36:05	46.30	46.35	46.30	-0.10	12	2823
11:36:05	46.30	46.35	46.30	-0.10	5	2811
11:35:28	46.30	46.35	46.30	-0.10	1	2806
11:35:20	46.30	46.35	46.30	-0.10	3	2805
11:35:17	46.30	46.35	46.30	-0.10	1	2802
11:35:02	46.30	46.35	46.30	-0.10	1	2801
11:35:01	46.30	46.35	46.30	-0.10	1	2800
11:34:52	46.30	46.35	46.30	-0.10	1	2799
11:34:25	46.30	46.35	46.35	-0.05	1	2798
11:34:17	46.35	46.40	46.35	-0.05	6	2797
11:34:14	46.35	46.40	46.35	-0.05	5	2791
11:34:10	46.35	46.40	46.35	-0.05	1	2786
11:31:55	46.45	46.55	46.40	0	16	2785
11:31:55	46.45	46.55	46.45	+0.05	3	2769
11:31:12	46.40	46.45	46.45	+0.05	3	2766
11:30:29	46.40	46.45	46.45	+0.05	1	2763
11:30:29	46.40	46.45	46.40	0	1	2762
11:29:07	46.45	46.60	46.45	+0.05	1	2761
11:28:39	46.40	46.45	46.45	+0.05	4	2760
11:28:35	46.50	46.60	46.45	+0.05	22	2756
11:28:35	46.50	46.60	46.50	+0.10	4	2734
11:28:23	46.50	46.55	46.55	+0.15	1	2730
11:27:23	46.50	46.55	46.55	+0.15	1	2729
11:27:13	46.50	46.60	46.50	+0.10	3	2728
11:26:59	46.50	46.65	46.50	+0.10	4	2725
11:25:38	46.60	46.65	46.60	+0.20	1	2721
11:24:42	46.50	46.60	46.60	+0.20	6	2720
11:21:30	46.55	46.60	46.55	+0.15	1	2714
11:19:56	46.55	46.65	46.55	+0.15	4	2713
11:18:47	46.55	46.65	46.55	+0.15	1	2709
11:18:34	46.55	46.65	46.55	+0.15	5	2708
11:16:41	46.50	46.65	46.65	+0.25	1	2703
11:15:43	46.55	46.65	46.55	+0.15	1	2702
11:15:05	46.60	46.65	46.60	+0.20	1	2701
11:14:54	46.50	46.65	46.65	+0.25	1	2700
11:14:52	46.60	46.65	46.60	+0.20	1	2699
11:14:41	46.60	46.65	46.60	+0.20	1	2698
11:14:39	46.60	46.65	46.60	+0.20	1	2697
11:14:16	46.50	46.60	46.60	+0.20	2	2696
11:14:15	46.55	46.65	46.55	+0.15	1	2694
11:14:09	46.60	46.70	46.60	+0.20	7	2693
11:14:07	46.65	46.70	46.65	+0.25	2	2686
11:13:56	46.65	46.75	46.65	+0.25	3	2684
11:13:41	46.70	46.75	46.70	+0.30	1	2681
11:13:19	46.70	46.75	46.70	+0.30	1	2680
11:13:14	46.65	46.75	46.65	+0.25	1	2679
11:12:42	46.70	46.80	46.70	+0.30	2	2678
11:12:17	46.70	46.80	46.80	+0.40	1	2676
11:11:52	46.70	46.80	46.70	+0.30	5	2675
11:10:51	46.70	46.80	46.80	+0.40	1	2670
11:10:07	46.70	46.85	46.85	+0.45	3	2669
11:10:02	46.80	46.85	46.80	+0.40	1	2666
11:09:26	46.80	46.90	46.80	+0.40	1	2665
11:09:26	46.85	46.90	46.85	+0.45	4	2664
11:09:03	46.85	46.90	46.85	+0.45	1	2660
11:08:37	46.75	46.85	46.85	+0.45	10	2659
11:08:37	46.75	46.80	46.80	+0.40	30	2649
11:08:37	46.70	46.75	46.75	+0.35	13	2619
11:08:37	46.70	46.75	46.75	+0.35	1	2606
11:08:00	46.65	46.70	46.70	+0.30	2	2605
11:08:00	46.65	46.70	46.70	+0.30	3	2603
11:07:35	46.65	46.70	46.70	+0.30	1	2600
11:07:30	46.60	46.70	46.70	+0.30	1	2599
11:07:26	46.60	46.70	46.70	+0.30	2	2598
11:07:02	46.70	46.75	46.70	+0.30	1	2596
11:06:57	46.65	46.70	46.70	+0.30	1	2595
11:06:57	46.65	46.70	46.70	+0.30	15	2594
11:06:57	46.60	46.70	46.70	+0.30	7	2579
11:06:53	46.60	46.65	46.65	+0.25	4	2572
11:06:53	46.60	46.65	46.65	+0.25	6	2568
11:06:53	46.60	46.65	46.65	+0.25	27	2562
11:06:35	46.60	46.65	46.60	+0.20	1	2535
11:06:22	46.55	46.65	46.65	+0.25	1	2534
11:05:56	46.55	46.60	46.60	+0.20	1	2533
11:04:19	46.45	46.60	46.60	+0.20	4	2532
11:04:14	46.45	46.50	46.50	+0.10	2	2528
11:03:34	46.45	46.50	46.50	+0.10	8	2526
11:03:34	46.45	46.50	46.50	+0.10	2	2518
11:03:14	46.45	46.60	46.45	+0.05	1	2516
11:03:14	46.45	46.50	46.50	+0.10	3	2515
11:02:47	46.40	46.45	46.45	+0.05	3	2512
11:02:47	46.50	46.55	46.45	+0.05	1	2509
11:02:47	46.50	46.55	46.50	+0.10	1	2508
11:01:49	46.50	46.55	46.50	+0.10	1	2507
11:01:49	46.50	46.55	46.50	+0.10	2	2506
11:01:49	46.50	46.55	46.50	+0.10	2	2504
11:01:48	46.45	46.55	46.40	0	2	2502
11:01:48	46.45	46.55	46.45	+0.05	8	2500
11:01:39	46.50	46.60	46.50	+0.10	1	2492
11:01:12	46.50	46.60	46.60	+0.20	1	2491
11:01:11	46.50	46.60	46.50	+0.10	3	2490
11:00:42	46.50	46.60	46.60	+0.20	5	2487
11:00:38	46.45	46.55	46.55	+0.15	3	2482
10:59:18	46.40	46.50	46.50	+0.10	5	2479
10:58:10	46.40	46.50	46.40	0	5	2474
10:57:54	46.40	46.50	46.50	+0.10	2	2469
10:57:42	46.40	46.50	46.50	+0.10	1	2467
10:55:10	46.40	46.50	46.50	+0.10	1	2466
10:55:00	46.50	46.60	46.50	+0.10	1	2465
10:54:13	46.45	46.55	46.55	+0.15	2	2464
10:54:06	46.40	46.50	46.50	+0.10	7	2462
10:54:01	46.40	46.45	46.45	+0.05	2	2455
10:53:06	46.35	46.40	46.40	0	1	2453
10:52:29	46.40	46.45	46.40	0	1	2452
10:52:18	46.40	46.45	46.40	0	1	2451
10:51:48	46.40	46.45	46.40	0	1	2450
10:50:32	46.40	46.45	46.45	+0.05	1	2449
10:49:25	46.45	46.50	46.45	+0.05	1	2448
10:48:45	46.40	46.45	46.45	+0.05	6	2447
10:48:45	46.35	46.40	46.40	0	9	2441
10:47:56	46.30	46.35	46.35	-0.05	1	2432
10:47:14	46.30	46.35	46.30	-0.10	1	2431
10:46:39	46.30	46.35	46.35	-0.05	1	2430
10:46:36	46.35	46.40	46.35	-0.05	3	2429
10:44:59	46.40	46.45	46.40	0	6	2426
10:43:57	46.40	46.50	46.40	0	3	2420
10:43:11	46.50	46.55	46.50	+0.10	3	2417
10:43:11	46.50	46.55	46.50	+0.10	3	2414
10:42:58	46.55	46.60	46.55	+0.15	2	2411
10:42:58	46.55	46.60	46.55	+0.15	5	2409
10:42:51	46.55	46.60	46.55	+0.15	3	2404
10:42:38	46.55	46.60	46.60	+0.20	1	2401
10:42:02	46.55	46.70	46.55	+0.15	3	2400
10:41:56	46.60	46.70	46.60	+0.20	3	2397
10:41:27	46.60	46.70	46.60	+0.20	1	2394
10:41:01	46.60	46.70	46.60	+0.20	1	2393
10:40:46	46.60	46.70	46.60	+0.20	1	2392
10:40:46	46.55	46.65	46.65	+0.25	21	2391
10:40:44	46.55	46.60	46.60	+0.20	2	2370
10:39:56	46.55	46.60	46.60	+0.20	2	2368
10:39:44	46.50	46.65	46.50	+0.10	2	2366
10:39:34	46.55	46.65	46.55	+0.15	2	2364
10:38:57	46.55	46.60	46.60	+0.20	1	2362
10:38:48	46.60	46.65	46.60	+0.20	6	2361
10:38:48	46.55	46.60	46.60	+0.20	4	2355
10:38:40	46.50	46.55	46.55	+0.15	4	2351
10:38:30	46.40	46.50	46.50	+0.10	10	2347
10:38:30	46.40	46.50	46.40	0	5	2337
10:38:00	46.40	46.50	46.40	0	1	2332
10:37:35	46.35	46.45	46.45	+0.05	5	2331
10:36:51	46.35	46.45	46.35	-0.05	1	2326
10:36:22	46.40	46.45	46.40	0	16	2325
10:36:13	46.40	46.45	46.45	+0.05	1	2309
10:36:03	46.25	46.40	46.40	0	4	2308
10:36:02	46.25	46.30	46.30	-0.10	1	2304
10:34:19	46.30	46.40	46.30	-0.10	3	2303
10:34:19	46.30	46.40	46.40	0	1	2300
10:34:00	46.25	46.30	46.30	-0.10	49	2299
10:34:00	46.30	46.40	46.30	-0.10	1	2250
10:33:40	46.30	46.40	46.40	0	1	2249
10:32:30	46.20	46.30	46.30	-0.10	1	2248
10:32:13	46.20	46.30	46.30	-0.10	1	2247
10:31:39	46.25	46.30	46.25	-0.15	1	2246
10:31:11	46.20	46.30	46.20	-0.20	1	2245
10:31:10	46.15	46.20	46.20	-0.20	1	2244
10:31:10	46.15	46.20	46.20	-0.20	3	2243
10:31:10	46.15	46.20	46.20	-0.20	9	2240
10:30:35	46.15	46.20	46.20	-0.20	1	2231
10:30:34	46.20	46.30	46.20	-0.20	9	2230
10:30:28	46.20	46.30	46.20	-0.20	1	2221
10:30:24	46.20	46.30	46.20	-0.20	5	2220
10:29:10	46.20	46.30	46.20	-0.20	1	2215
10:28:59	46.25	46.30	46.25	-0.15	1	2214
10:28:46	46.20	46.30	46.30	-0.10	1	2213
10:28:42	46.20	46.30	46.20	-0.20	1	2212
10:28:07	46.25	46.30	46.25	-0.15	2	2211
10:26:45	46.30	46.40	46.30	-0.10	3	2209
10:26:45	46.30	46.40	46.30	-0.10	1	2206
10:26:36	46.30	46.40	46.40	0	1	2205
10:26:22	46.30	46.40	46.40	0	1	2204
10:26:08	46.35	46.45	46.35	-0.05	2	2203
10:25:47	46.35	46.40	46.40	0	1	2201
10:25:30	46.35	46.40	46.40	0	2	2200
10:25:25	46.35	46.40	46.40	0	1	2198
10:25:02	46.35	46.40	46.35	-0.05	10	2197
10:24:57	46.40	46.45	46.40	0	10	2187
10:24:13	46.45	46.55	46.45	+0.05	1	2177
10:24:06	46.45	46.60	46.45	+0.05	3	2176
10:24:00	46.45	46.60	46.45	+0.05	1	2173
10:23:46	46.45	46.50	46.50	+0.10	1	2172
10:22:58	46.45	46.50	46.45	+0.05	1	2171
10:22:42	46.50	46.55	46.50	+0.10	2	2170
10:22:42	46.45	46.50	46.50	+0.10	3	2168
10:22:35	46.50	46.55	46.50	+0.10	1	2165
10:22:17	46.50	46.60	46.50	+0.10	3	2164
10:22:17	46.50	46.60	46.50	+0.10	2	2161
10:22:01	46.50	46.60	46.50	+0.10	1	2159
10:21:42	46.50	46.65	46.65	+0.25	3	2158
10:21:32	46.50	46.60	46.60	+0.20	1	2155
10:21:12	46.50	46.55	46.55	+0.15	1	2154
10:21:00	46.50	46.55	46.55	+0.15	1	2153
10:20:50	46.55	46.65	46.55	+0.15	3	2152
10:20:31	46.60	46.65	46.60	+0.20	2	2149
10:20:22	46.55	46.60	46.60	+0.20	3	2147
10:20:03	46.55	46.60	46.55	+0.15	1	2144
10:19:34	46.60	46.65	46.60	+0.20	1	2143
10:19:34	46.60	46.65	46.60	+0.20	1	2142
10:18:44	46.55	46.65	46.65	+0.25	2	2141
10:18:44	46.60	46.65	46.60	+0.20	1	2139
10:18:03	46.60	46.65	46.60	+0.20	1	2138
10:18:03	46.60	46.65	46.65	+0.25	3	2137
10:18:03	46.55	46.60	46.60	+0.20	24	2134
10:18:03	46.45	46.55	46.55	+0.15	8	2110
10:18:03	46.45	46.55	46.55	+0.15	2	2102
10:17:50	46.50	46.55	46.50	+0.10	3	2100
10:17:36	46.40	46.50	46.50	+0.10	1	2097
10:17:24	46.40	46.50	46.50	+0.10	25	2096
10:17:06	46.45	46.50	46.45	+0.05	1	2071
10:16:31	46.40	46.50	46.40	0	1	2070
10:16:20	46.40	46.50	46.40	0	1	2069
10:15:44	46.45	46.50	46.45	+0.05	1	2068
10:15:43	46.45	46.50	46.45	+0.05	1	2067
10:15:28	46.45	46.50	46.45	+0.05	5	2066
10:15:07	46.50	46.55	46.50	+0.10	3	2061
10:14:45	46.45	46.50	46.50	+0.10	6	2058
10:14:45	46.45	46.50	46.50	+0.10	10	2052
10:14:25	46.45	46.50	46.50	+0.10	1	2042
10:14:20	46.45	46.50	46.50	+0.10	1	2041
10:14:16	46.45	46.50	46.50	+0.10	1	2040
10:13:44	46.45	46.50	46.50	+0.10	1	2039
10:13:35	46.45	46.50	46.50	+0.10	8	2038
10:13:32	46.40	46.45	46.45	+0.05	2	2030
10:13:25	46.40	46.50	46.50	+0.10	1	2028
10:13:20	46.40	46.45	46.45	+0.05	1	2027
10:13:17	46.45	46.50	46.45	+0.05	2	2026
10:13:17	46.45	46.50	46.45	+0.05	3	2024
10:13:12	46.50	46.60	46.50	+0.10	1	2021
10:13:04	46.55	46.60	46.55	+0.15	4	2020
10:13:04	46.45	46.50	46.55	+0.15	5	2016
10:13:04	46.45	46.50	46.50	+0.10	1	2011
10:12:46	46.45	46.55	46.55	+0.15	1	2010
10:12:05	46.55	46.60	46.55	+0.15	2	2009
10:12:05	46.55	46.60	46.55	+0.15	2	2007
10:12:05	46.45	46.55	46.55	+0.15	1	2005
10:12:01	46.55	46.60	46.55	+0.15	1	2004
10:11:59	46.45	46.50	46.50	+0.10	1	2003
10:11:48	46.45	46.55	46.55	+0.15	1	2002
10:11:37	46.55	46.60	46.55	+0.15	2	2001
10:11:33	46.50	46.60	46.50	+0.10	1	1999
10:11:33	46.50	46.55	46.55	+0.15	5	1998
10:11:33	46.50	46.55	46.55	+0.15	2	1993
10:11:22	46.45	46.50	46.50	+0.10	1	1991
10:11:15	46.45	46.50	46.50	+0.10	1	1990
10:11:15	46.50	46.55	46.50	+0.10	1	1989
10:11:10	46.50	46.55	46.50	+0.10	1	1988
10:11:10	46.45	46.50	46.50	+0.10	2	1987
10:10:53	46.40	46.50	46.50	+0.10	1	1985
10:10:50	46.45	46.50	46.45	+0.05	1	1984
10:10:33	46.45	46.50	46.50	+0.10	1	1983
10:10:27	46.45	46.50	46.50	+0.10	1	1982
10:10:27	46.50	46.60	46.50	+0.10	1	1981
10:10:25	46.50	46.60	46.50	+0.10	2	1980
10:10:19	46.50	46.60	46.50	+0.10	1	1978
10:10:18	46.45	46.55	46.55	+0.15	1	1977
10:10:17	46.55	46.60	46.55	+0.15	1	1976
10:10:15	46.45	46.55	46.60	+0.20	1	1975
10:10:15	46.45	46.55	46.55	+0.15	1	1974
10:10:14	46.55	46.60	46.55	+0.15	1	1973
10:10:13	46.45	46.55	46.55	+0.15	1	1972
10:10:09	46.45	46.55	46.55	+0.15	1	1971
10:10:09	46.55	46.60	46.55	+0.15	2	1970
10:10:07	46.45	46.55	46.55	+0.15	1	1968
10:10:03	46.55	46.60	46.55	+0.15	1	1967
10:10:01	46.55	46.60	46.55	+0.15	3	1966
10:10:01	46.45	46.55	46.55	+0.15	5	1963
10:09:57	46.45	46.55	46.55	+0.15	1	1958
10:09:56	46.45	46.50	46.50	+0.10	10	1957
10:09:47	46.40	46.45	46.45	+0.05	2	1947
10:09:28	46.35	46.45	46.45	+0.05	2	1945
10:09:28	46.30	46.40	46.40	0	211	1943
10:09:28	46.30	46.40	46.40	0	17	1732
10:09:26	46.25	46.35	46.35	-0.05	6	1715
10:09:26	46.25	46.35	46.35	-0.05	1	1709
10:09:04	46.25	46.35	46.35	-0.05	1	1708
10:08:48	46.15	46.30	46.30	-0.10	5	1707
10:08:35	46.15	46.25	46.25	-0.15	5	1702
10:08:28	46.20	46.25	46.15	-0.25	2	1697
10:08:28	46.20	46.25	46.20	-0.20	1	1695
10:07:20	46.25	46.30	46.25	-0.15	1	1694
10:05:51	46.25	46.30	46.25	-0.15	1	1693
10:05:48	46.25	46.30	46.25	-0.15	1	1692
10:05:15	46.30	46.35	46.30	-0.10	2	1691
10:05:15	46.30	46.35	46.30	-0.10	1	1689
10:04:56	46.30	46.35	46.30	-0.10	4	1688
10:04:38	46.35	46.40	46.35	-0.05	1	1684
10:04:05	46.25	46.30	46.30	-0.10	5	1683
10:04:05	46.25	46.30	46.30	-0.10	5	1678
10:03:55	46.30	46.40	46.30	-0.10	1	1673
10:03:48	46.30	46.35	46.35	-0.05	9	1672
10:03:48	46.30	46.35	46.35	-0.05	8	1663
10:03:32	46.25	46.35	46.35	-0.05	3	1655
10:03:18	46.25	46.30	46.30	-0.10	1	1652
10:03:17	46.25	46.30	46.25	-0.15	10	1651
10:03:11	46.25	46.30	46.30	-0.10	1	1641
10:02:07	46.25	46.35	46.25	-0.15	1	1640
10:02:00	46.25	46.30	46.30	-0.10	1	1639
10:02:00	46.30	46.40	46.30	-0.10	2	1638
10:01:51	46.30	46.40	46.30	-0.10	1	1636
10:01:51	46.30	46.35	46.35	-0.05	15	1635
10:01:37	46.30	46.35	46.35	-0.05	2	1620
10:01:20	46.30	46.40	46.40	0	1	1618
10:00:48	46.25	46.35	46.35	-0.05	1	1617
10:00:43	46.35	46.40	46.35	-0.05	2	1616
10:00:30	46.30	46.40	46.40	0	9	1614
10:00:30	46.25	46.35	46.35	-0.05	1	1605
10:00:12	46.20	46.25	46.25	-0.15	1	1604
10:00:06	46.20	46.25	46.25	-0.15	1	1603
10:00:02	46.15	46.25	46.25	-0.15	15	1602
10:00:01	46.10	46.20	46.20	-0.20	14	1587
10:00:01	46.05	46.15	46.15	-0.25	16	1573
10:00:01	46.00	46.10	46.10	-0.30	1	1557
09:59:55	46.00	46.10	46.10	-0.30	1	1556
09:59:53	46.00	46.05	46.05	-0.35	1	1555
09:59:24	45.95	46.00	46.00	-0.40	1	1554
09:59:19	45.95	46.00	46.00	-0.40	1	1553
09:58:54	45.90	45.95	45.95	-0.45	1	1552
09:58:54	45.90	45.95	45.95	-0.45	2	1551
09:58:36	45.90	45.95	45.95	-0.45	2	1549
09:58:20	45.90	45.95	45.90	-0.50	1	1547
09:58:04	45.80	45.90	45.90	-0.50	1	1546
09:57:51	45.80	45.85	45.85	-0.55	10	1545
09:57:50	45.85	45.90	45.85	-0.55	10	1535
09:57:30	45.90	45.95	45.90	-0.50	1	1525
09:57:18	45.85	45.90	45.90	-0.50	1	1524
09:57:18	45.80	45.85	45.85	-0.55	12	1523
09:57:07	45.75	45.80	45.80	-0.60	1	1511
09:56:42	45.80	45.85	45.80	-0.60	1	1510
09:56:40	45.80	45.85	45.80	-0.60	1	1509
09:56:17	45.80	45.85	45.85	-0.55	2	1508
09:56:06	45.80	45.85	45.80	-0.60	1	1506
09:56:05	45.80	45.85	45.80	-0.60	1	1505
09:56:00	45.75	45.80	45.80	-0.60	2	1504
09:55:51	45.80	45.85	45.80	-0.60	1	1502
09:55:32	45.80	45.85	45.80	-0.60	1	1501
09:55:09	45.75	45.80	45.80	-0.60	5	1500
09:55:08	45.75	45.80	45.75	-0.65	1	1495
09:55:06	45.75	45.80	45.75	-0.65	1	1494
09:55:03	45.70	45.75	45.75	-0.65	1	1493
09:54:59	45.75	45.80	45.75	-0.65	3	1492
09:54:33	45.80	45.90	45.80	-0.60	16	1489
09:54:16	45.85	45.90	45.85	-0.55	1	1473
09:54:14	45.85	45.90	45.85	-0.55	1	1472
09:54:12	45.85	45.90	45.85	-0.55	1	1471
09:54:11	45.85	45.90	45.85	-0.55	1	1470
09:54:10	45.85	45.90	45.85	-0.55	1	1469
09:54:09	45.85	45.90	45.85	-0.55	1	1468
09:53:55	45.90	45.95	45.90	-0.50	7	1467
09:53:55	45.90	45.95	45.90	-0.50	15	1460
09:53:53	45.90	45.95	45.90	-0.50	1	1445
09:53:36	45.95	46.00	45.95	-0.45	27	1444
09:53:35	46.00	46.05	46.00	-0.40	15	1417
09:53:31	46.00	46.05	46.00	-0.40	5	1402
09:53:30	46.00	46.05	46.00	-0.40	1	1397
09:53:13	46.00	46.05	46.00	-0.40	2	1396
09:52:59	46.00	46.05	46.00	-0.40	1	1394
09:52:44	46.00	46.05	46.05	-0.35	1	1393
09:52:28	46.00	46.05	46.05	-0.35	1	1392
09:52:11	46.00	46.05	46.05	-0.35	1	1391
09:52:04	46.05	46.10	46.05	-0.35	1	1390
09:52:03	46.05	46.10	46.05	-0.35	1	1389
09:52:00	46.00	46.05	46.05	-0.35	1	1388
09:51:56	46.00	46.05	46.05	-0.35	1	1387
09:51:50	46.05	46.10	46.05	-0.35	1	1386
09:51:50	46.00	46.05	46.05	-0.35	1	1385
09:51:45	46.00	46.05	46.05	-0.35	1	1384
09:51:37	46.00	46.05	46.05	-0.35	1	1383
09:51:35	46.00	46.05	46.05	-0.35	1	1382
09:51:30	46.05	46.15	46.05	-0.35	1	1381
09:51:29	46.00	46.05	46.05	-0.35	1	1380
09:51:29	46.00	46.05	46.05	-0.35	3	1379
09:51:27	46.00	46.10	46.10	-0.30	1	1376
09:51:22	46.00	46.05	46.05	-0.35	1	1375
09:51:19	46.00	46.10	46.10	-0.30	1	1374
09:51:18	46.00	46.05	46.05	-0.35	1	1373
09:51:15	46.00	46.10	46.00	-0.40	1	1372
09:51:12	46.00	46.05	46.05	-0.35	1	1371
09:51:03	46.05	46.10	46.05	-0.35	1	1370
09:51:01	46.05	46.10	46.05	-0.35	1	1369
09:51:00	46.05	46.10	46.05	-0.35	1	1368
09:50:59	46.05	46.10	46.05	-0.35	1	1367
09:50:58	46.05	46.10	46.05	-0.35	1	1366
09:50:55	46.05	46.10	46.05	-0.35	1	1365
09:50:33	46.10	46.15	46.10	-0.30	1	1364
09:49:35	46.05	46.20	46.05	-0.35	1	1363
09:49:32	46.05	46.10	46.10	-0.30	1	1362
09:49:28	46.05	46.10	46.05	-0.35	1	1361
09:49:16	46.00	46.05	46.05	-0.35	9	1360
09:49:16	46.00	46.05	46.05	-0.35	2	1351
09:49:13	46.00	46.05	46.00	-0.40	3	1349
09:49:08	46.00	46.05	46.05	-0.35	1	1346
09:49:08	46.00	46.05	46.05	-0.35	1	1345
09:49:00	46.05	46.10	46.05	-0.35	2	1344
09:48:57	46.05	46.10	46.05	-0.35	1	1342
09:48:55	46.05	46.10	46.05	-0.35	1	1341
09:48:39	46.05	46.10	46.05	-0.35	1	1340
09:48:26	46.05	46.10	46.05	-0.35	13	1339
09:48:26	46.10	46.15	46.10	-0.30	13	1326
09:48:26	46.15	46.20	46.15	-0.25	3	1313
09:48:26	46.15	46.20	46.15	-0.25	14	1310
09:48:15	46.15	46.20	46.15	-0.25	1	1296
09:48:08	46.15	46.20	46.15	-0.25	1	1295
09:47:31	46.20	46.25	46.20	-0.20	1	1294
09:47:22	46.15	46.20	46.20	-0.20	6	1293
09:46:32	46.15	46.20	46.15	-0.25	1	1287
09:46:17	46.15	46.20	46.15	-0.25	1	1286
09:46:14	46.15	46.20	46.15	-0.25	2	1285
09:45:46	46.15	46.20	46.15	-0.25	1	1283
09:45:39	46.10	46.15	46.15	-0.25	1	1282
09:45:32	46.10	46.15	46.15	-0.25	2	1281
09:45:32	46.15	46.20	46.15	-0.25	1	1279
09:45:14	46.15	46.25	46.15	-0.25	1	1278
09:45:04	46.15	46.25	46.15	-0.25	1	1277
09:44:45	46.25	46.35	46.25	-0.15	1	1276
09:44:29	46.30	46.35	46.30	-0.10	3	1275
09:44:29	46.25	46.30	46.30	-0.10	2	1272
09:43:57	46.30	46.40	46.40	0	5	1270
09:43:46	46.40	46.45	46.40	0	1	1265
09:43:37	46.45	46.50	46.45	+0.05	1	1264
09:43:37	46.45	46.50	46.45	+0.05	4	1263
09:43:37	46.45	46.50	46.45	+0.05	4	1259
09:43:37	46.45	46.50	46.45	+0.05	5	1255
09:43:37	46.45	46.50	46.45	+0.05	1	1250
09:43:13	46.50	46.55	46.50	+0.10	2	1249
09:43:11	46.45	46.50	46.50	+0.10	3	1247
09:43:02	46.50	46.55	46.50	+0.10	11	1244
09:42:56	46.55	46.60	46.55	+0.15	4	1233
09:42:50	46.50	46.55	46.55	+0.15	1	1229
09:42:34	46.50	46.60	46.60	+0.20	1	1228
09:42:20	46.50	46.60	46.60	+0.20	1	1227
09:41:33	46.50	46.65	46.65	+0.25	1	1226
09:41:32	46.60	46.70	46.60	+0.20	7	1225
09:41:15	46.60	46.65	46.65	+0.25	2	1218
09:41:10	46.65	46.70	46.65	+0.25	7	1216
09:40:52	46.65	46.70	46.70	+0.30	1	1209
09:40:38	46.65	46.70	46.70	+0.30	1	1208
09:40:36	46.65	46.70	46.65	+0.25	1	1207
09:40:27	46.65	46.70	46.70	+0.30	1	1206
09:40:24	46.70	46.75	46.70	+0.30	1	1205
09:40:19	46.65	46.70	46.70	+0.30	1	1204
09:40:18	46.70	46.75	46.70	+0.30	4	1203
09:40:18	46.70	46.75	46.70	+0.30	1	1199
09:40:08	46.65	46.70	46.70	+0.30	1	1198
09:40:06	46.65	46.70	46.70	+0.30	1	1197
09:40:04	46.65	46.70	46.70	+0.30	6	1196
09:39:59	46.65	46.70	46.70	+0.30	5	1190
09:39:50	46.65	46.70	46.70	+0.30	2	1185
09:39:46	46.65	46.70	46.65	+0.25	1	1183
09:39:29	46.60	46.65	46.65	+0.25	4	1182
09:39:29	46.60	46.65	46.65	+0.25	1	1178
09:39:19	46.60	46.65	46.70	+0.30	4	1177
09:39:19	46.60	46.65	46.65	+0.25	1	1173
09:39:16	46.60	46.65	46.65	+0.25	1	1172
09:39:14	46.65	46.70	46.65	+0.25	2	1171
09:39:14	46.65	46.70	46.65	+0.25	1	1169
09:39:14	46.65	46.70	46.65	+0.25	1	1168
09:39:12	46.65	46.70	46.65	+0.25	1	1167
09:39:10	46.65	46.70	46.65	+0.25	1	1166
09:39:10	46.60	46.65	46.65	+0.25	1	1165
09:39:05	46.60	46.65	46.65	+0.25	2	1164
09:38:51	46.60	46.65	46.60	+0.20	2	1162
09:38:38	46.50	46.60	46.60	+0.20	3	1160
09:38:38	46.50	46.60	46.60	+0.20	5	1157
09:38:23	46.60	46.65	46.60	+0.20	2	1152
09:38:19	46.55	46.60	46.60	+0.20	1	1150
09:38:12	46.60	46.65	46.60	+0.20	4	1149
09:38:01	46.55	46.60	46.60	+0.20	1	1145
09:37:46	46.60	46.70	46.60	+0.20	1	1144
09:37:37	46.55	46.60	46.60	+0.20	1	1143
09:37:31	46.50	46.55	46.55	+0.15	16	1142
09:37:31	46.50	46.55	46.55	+0.15	2	1126
09:37:13	46.50	46.55	46.55	+0.15	1	1124
09:36:59	46.45	46.55	46.45	+0.05	1	1123
09:36:22	46.50	46.55	46.40	0	3	1122
09:36:22	46.50	46.55	46.45	+0.05	6	1119
09:36:22	46.50	46.55	46.50	+0.10	1	1113
09:36:21	46.45	46.50	46.50	+0.10	2	1112
09:36:21	46.45	46.50	46.50	+0.10	4	1110
09:36:21	46.40	46.50	46.50	+0.10	14	1106
09:36:21	46.35	46.45	46.45	+0.05	17	1092
09:36:21	46.35	46.45	46.45	+0.05	1	1075
09:36:21	46.30	46.40	46.40	0	4	1074
09:36:12	46.30	46.35	46.35	-0.05	7	1070
09:36:12	46.30	46.35	46.35	-0.05	1	1063
09:35:56	46.30	46.35	46.35	-0.05	1	1062
09:35:56	46.25	46.30	46.30	-0.10	6	1061
09:35:56	46.15	46.25	46.25	-0.15	3	1055
09:35:43	46.15	46.25	46.25	-0.15	1	1052
09:35:41	46.10	46.20	46.20	-0.20	1	1051
09:35:34	46.15	46.25	46.15	-0.25	1	1050
09:35:21	46.20	46.25	46.20	-0.20	1	1049
09:35:21	46.20	46.25	46.20	-0.20	10	1048
09:35:21	46.20	46.30	46.20	-0.20	9	1038
09:35:12	46.20	46.30	46.20	-0.20	1	1029
09:35:11	46.25	46.30	46.25	-0.15	3	1028
09:34:48	46.25	46.30	46.25	-0.15	1	1025
09:34:28	46.25	46.35	46.25	-0.15	3	1024
09:34:20	46.30	46.35	46.30	-0.10	2	1021
09:34:19	46.25	46.30	46.30	-0.10	3	1019
09:34:17	46.25	46.30	46.30	-0.10	1	1016
09:34:02	46.25	46.30	46.30	-0.10	1	1015
09:33:56	46.30	46.35	46.30	-0.10	1	1014
09:33:31	46.25	46.30	46.30	-0.10	1	1013
09:33:10	46.25	46.30	46.30	-0.10	1	1012
09:31:48	46.30	46.35	46.30	-0.10	1	1011
09:31:47	46.30	46.35	46.30	-0.10	2	1010
09:31:44	46.30	46.35	46.30	-0.10	1	1008
09:31:22	46.30	46.35	46.30	-0.10	5	1007
09:31:22	46.30	46.35	46.30	-0.10	2	1002
09:30:08	46.20	46.30	46.30	-0.10	1	1000
09:29:57	46.20	46.30	46.30	-0.10	1	999
09:29:38	46.20	46.30	46.30	-0.10	1	998
09:29:22	46.30	46.35	46.30	-0.10	1	997
09:29:20	46.25	46.35	46.25	-0.15	2	996
09:29:00	46.20	46.30	46.35	-0.05	2	994
09:29:00	46.20	46.30	46.30	-0.10	1	992
09:28:28	46.20	46.30	46.30	-0.10	1	991
09:28:13	46.30	46.35	46.30	-0.10	3	990
09:28:01	46.30	46.40	46.30	-0.10	3	987
09:27:54	46.30	46.35	46.35	-0.05	3	984
09:27:07	46.25	46.35	46.25	-0.15	1	981
09:27:05	46.20	46.30	46.30	-0.10	1	980
09:27:05	46.15	46.25	46.25	-0.15	1	979
09:27:05	46.10	46.20	46.20	-0.20	9	978
09:27:01	46.10	46.20	46.10	-0.30	1	969
09:27:00	46.05	46.15	46.15	-0.25	1	968
09:26:58	46.15	46.20	46.15	-0.25	1	967
09:26:35	46.00	46.15	46.15	-0.25	3	966
09:26:35	46.00	46.15	46.15	-0.25	8	963
09:26:35	45.95	46.10	46.10	-0.30	2	955
09:26:18	45.90	46.00	46.00	-0.40	1	953
09:25:56	45.95	46.05	45.95	-0.45	8	952
09:25:56	46.00	46.10	46.00	-0.40	2	944
09:25:56	46.05	46.10	46.05	-0.35	2	942
09:25:22	46.05	46.10	46.10	-0.30	3	940
09:25:20	46.00	46.05	46.05	-0.35	2	937
09:24:57	46.00	46.10	46.00	-0.40	2	935
09:24:49	46.00	46.05	46.05	-0.35	2	933
09:24:49	46.00	46.05	46.00	-0.40	1	931
09:24:35	46.00	46.10	46.10	-0.30	2	930
09:24:10	46.00	46.05	46.05	-0.35	1	928
09:24:10	46.00	46.10	46.00	-0.40	1	927
09:23:48	46.00	46.10	46.10	-0.30	1	926
09:23:25	46.00	46.10	46.10	-0.30	1	925
09:23:12	46.00	46.10	46.00	-0.40	2	924
09:23:08	46.05	46.10	46.05	-0.35	1	922
09:23:06	46.05	46.10	46.05	-0.35	1	921
09:22:18	46.05	46.10	46.05	-0.35	2	920
09:22:15	46.10	46.15	46.10	-0.30	1	918
09:21:51	46.05	46.10	46.10	-0.30	5	917
09:21:46	46.05	46.10	46.10	-0.30	2	912
09:21:40	46.05	46.10	46.10	-0.30	1	910
09:21:32	46.05	46.10	46.10	-0.30	1	909
09:21:22	46.10	46.15	46.10	-0.30	1	908
09:20:42	46.05	46.10	46.10	-0.30	2	907
09:20:12	46.10	46.15	46.10	-0.30	1	905
09:20:07	46.10	46.15	46.15	-0.25	1	904
09:20:05	46.05	46.10	46.10	-0.30	1	903
09:19:55	46.05	46.10	46.10	-0.30	7	902
09:19:50	46.05	46.10	46.10	-0.30	2	895
09:19:48	46.05	46.10	46.10	-0.30	1	893
09:19:45	46.00	46.05	46.05	-0.35	1	892
09:19:17	45.90	46.10	46.10	-0.30	1	891
09:19:11	45.95	46.05	46.05	-0.35	2	890
09:19:11	45.95	46.00	46.00	-0.40	16	888
09:19:11	45.90	45.95	46.00	-0.40	8	872
09:19:11	45.90	45.95	45.95	-0.45	2	864
09:19:07	45.80	46.00	46.00	-0.40	5	862
09:18:56	45.80	45.90	45.90	-0.50	8	857
09:18:56	45.75	45.85	45.85	-0.55	2	849
09:18:46	45.80	45.90	45.80	-0.60	1	847
09:18:43	45.75	45.85	45.85	-0.55	3	846
09:18:43	45.75	45.80	45.80	-0.60	5	843
09:18:41	45.80	45.85	45.80	-0.60	1	838
09:18:34	45.80	45.85	45.80	-0.60	2	837
09:18:16	45.80	45.90	45.90	-0.50	1	835
09:18:01	45.80	45.90	45.90	-0.50	1	834
09:17:57	45.80	45.90	45.90	-0.50	1	833
09:17:52	45.90	45.95	45.90	-0.50	1	832
09:17:47	45.90	45.95	45.90	-0.50	3	831
09:17:47	45.80	45.90	45.90	-0.50	2	828
09:17:42	45.80	45.90	45.90	-0.50	1	826
09:17:24	45.70	45.80	45.90	-0.50	2	825
09:17:24	45.70	45.80	45.85	-0.55	1	823
09:17:24	45.70	45.80	45.80	-0.60	2	822
09:17:24	45.70	45.75	45.75	-0.65	1	820
09:17:07	45.65	45.75	45.75	-0.65	5	819
09:17:06	45.65	45.70	45.70	-0.70	1	814
09:17:06	45.65	45.75	45.65	-0.75	2	813
09:17:06	45.70	45.75	45.70	-0.70	7	811
09:17:02	45.65	45.70	45.70	-0.70	5	804
09:17:00	45.65	45.70	45.70	-0.70	2	799
09:16:59	45.65	45.70	45.70	-0.70	2	797
09:16:30	45.60	45.65	45.65	-0.75	2	795
09:16:27	45.60	45.65	45.65	-0.75	1	793
09:16:27	45.60	45.70	45.70	-0.70	1	792
09:16:13	45.60	45.65	45.65	-0.75	1	791
09:15:39	45.50	45.60	45.60	-0.80	3	790
09:15:36	45.50	45.55	45.55	-0.85	14	787
09:15:36	45.35	45.50	45.50	-0.90	1	773
09:15:34	45.40	45.55	45.40	-1.00	4	772
09:15:17	45.40	45.55	45.40	-1.00	1	768
09:15:15	45.40	45.50	45.50	-0.90	1	767
09:15:06	45.40	45.55	45.40	-1.00	1	766
09:14:23	45.40	45.55	45.40	-1.00	2	765
09:14:21	45.40	45.55	45.40	-1.00	5	763
09:13:58	45.35	45.40	45.40	-1.00	4	758
09:13:58	45.40	45.55	45.40	-1.00	1	754
09:13:53	45.45	45.55	45.45	-0.95	1	753
09:13:46	45.30	45.40	45.40	-1.00	2	752
09:13:28	45.30	45.40	45.40	-1.00	2	750
09:13:19	45.30	45.40	45.40	-1.00	2	748
09:13:19	45.35	45.50	45.35	-1.05	6	746
09:13:19	45.40	45.50	45.40	-1.00	1	740
09:13:19	45.45	45.55	45.45	-0.95	1	739
09:13:19	45.45	45.55	45.45	-0.95	1	738
09:13:19	45.35	45.45	45.50	-0.90	2	737
09:13:03	45.45	45.55	45.55	-0.85	1	735
09:12:51	45.45	45.60	45.35	-1.05	2	734
09:12:51	45.45	45.60	45.40	-1.00	2	732
09:12:51	45.45	45.60	45.45	-0.95	1	730
09:12:42	45.35	45.45	45.45	-0.95	1	729
09:12:28	45.35	45.45	45.45	-0.95	1	728
09:12:23	45.35	45.45	45.45	-0.95	1	727
09:12:22	45.50	45.60	45.50	-0.90	5	726
09:12:22	45.50	45.60	45.50	-0.90	3	721
09:12:20	45.50	45.60	45.50	-0.90	2	718
09:12:14	45.50	45.65	45.50	-0.90	2	716
09:12:10	45.60	45.65	45.60	-0.80	1	714
09:12:10	45.50	45.60	45.60	-0.80	4	713
09:12:07	45.50	45.60	45.50	-0.90	1	709
09:12:03	45.50	45.60	45.50	-0.90	1	708
09:12:02	45.50	45.60	45.50	-0.90	5	707
09:12:02	45.55	45.60	45.55	-0.85	1	702
09:11:17	45.50	45.65	45.50	-0.90	1	701
09:11:10	45.55	45.70	45.50	-0.90	1	700
09:11:10	45.55	45.70	45.55	-0.85	1	699
09:11:05	45.55	45.65	45.65	-0.75	1	698
09:11:02	45.55	45.75	45.75	-0.65	5	697
09:10:54	45.50	45.65	45.75	-0.65	2	692
09:10:54	45.50	45.65	45.70	-0.70	2	690
09:10:54	45.50	45.65	45.65	-0.75	1	688
09:10:49	45.60	45.70	45.50	-0.90	1	687
09:10:49	45.60	45.70	45.55	-0.85	1	686
09:10:49	45.60	45.70	45.60	-0.80	3	685
09:10:45	45.60	45.65	45.65	-0.75	1	682
09:10:43	45.55	45.60	45.60	-0.80	1	681
09:10:40	45.55	45.65	45.65	-0.75	1	680
09:10:22	45.50	45.60	45.60	-0.80	2	679
09:10:21	45.50	45.55	45.55	-0.85	1	677
09:10:00	45.55	45.70	45.35	-1.05	3	676
09:10:00	45.55	45.70	45.45	-0.95	3	673
09:10:00	45.55	45.70	45.55	-0.85	2	670
09:09:50	45.65	45.70	45.65	-0.75	1	668
09:09:49	45.60	45.75	45.60	-0.80	2	667
09:09:49	45.60	45.75	45.60	-0.80	1	665
09:09:49	45.60	45.70	45.70	-0.70	3	664
09:09:41	45.50	45.70	45.70	-0.70	2	661
09:09:40	45.65	45.75	45.65	-0.75	4	659
09:09:40	45.55	45.65	45.65	-0.75	1	655
09:09:40	45.55	45.65	45.65	-0.75	4	654
09:09:35	45.60	45.70	45.70	-0.70	1	650
09:09:33	45.55	45.65	45.65	-0.75	3	649
09:09:33	45.50	45.60	45.60	-0.80	3	646
09:09:22	45.50	45.65	45.50	-0.90	2	643
09:09:22	45.50	45.65	45.50	-0.90	1	641
09:09:20	45.55	45.65	45.55	-0.85	1	640
09:09:19	45.55	45.60	45.60	-0.80	22	639
09:09:19	45.45	45.55	45.55	-0.85	2	617
09:09:19	45.40	45.50	45.50	-0.90	5	615
09:09:13	45.40	45.45	45.45	-0.95	5	610
09:09:13	45.40	45.45	45.40	-1.00	1	605
09:09:11	45.35	45.40	45.40	-1.00	2	604
09:09:04	45.30	45.45	45.10	-1.30	7	602
09:09:04	45.30	45.45	45.15	-1.25	1	595
09:09:04	45.30	45.45	45.20	-1.20	8	594
09:09:04	45.30	45.45	45.25	-1.15	1	586
09:09:04	45.30	45.45	45.30	-1.10	3	585
09:08:59	45.20	45.30	45.30	-1.10	4	582
09:08:59	45.30	45.35	45.30	-1.10	2	578
09:08:51	45.30	45.35	45.30	-1.10	2	576
09:08:28	45.15	45.35	45.35	-1.05	2	574
09:08:25	45.10	45.30	45.30	-1.10	1	572
09:08:25	45.25	45.35	45.10	-1.30	6	571
09:08:25	45.25	45.35	45.15	-1.25	8	565
09:08:25	45.25	45.35	45.20	-1.20	6	557
09:08:25	45.25	45.35	45.25	-1.15	2	551
09:08:23	45.25	45.40	45.25	-1.15	2	549
09:08:23	45.30	45.45	45.30	-1.10	3	547
09:08:15	45.30	45.40	45.40	-1.00	1	544
09:07:48	45.25	45.35	45.35	-1.05	1	543
09:07:41	45.30	45.40	45.25	-1.15	4	542
09:07:41	45.30	45.40	45.30	-1.10	1	538
09:07:40	45.30	45.40	45.40	-1.00	1	537
09:07:29	45.30	45.40	45.40	-1.00	1	536
09:07:29	45.30	45.40	45.40	-1.00	1	535
09:07:28	45.40	45.50	45.30	-1.10	2	534
09:07:28	45.40	45.50	45.35	-1.05	2	532
09:07:28	45.40	45.50	45.40	-1.00	1	530
09:07:13	45.45	45.50	45.45	-0.95	2	529
09:07:13	45.35	45.45	45.45	-0.95	5	527
09:07:11	45.45	45.50	45.45	-0.95	3	522
09:07:08	45.35	45.45	45.45	-0.95	3	519
09:06:55	45.35	45.40	45.40	-1.00	1	516
09:06:52	45.30	45.40	45.40	-1.00	1	515
09:06:50	45.20	45.35	45.35	-1.05	1	514
09:06:50	45.25	45.35	45.35	-1.05	1	513
09:06:50	45.25	45.40	45.20	-1.20	2	512
09:06:50	45.25	45.40	45.25	-1.15	8	510
09:06:43	45.30	45.40	45.30	-1.10	1	502
09:06:42	45.40	45.45	45.40	-1.00	1	501
09:06:19	45.25	45.40	45.40	-1.00	2	500
09:06:18	45.40	45.55	45.40	-1.00	2	498
09:06:17	45.35	45.50	45.50	-0.90	1	496
09:06:17	45.30	45.50	45.50	-0.90	3	495
09:06:10	45.40	45.50	45.40	-1.00	1	492
09:06:10	45.40	45.50	45.40	-1.00	2	491
09:06:10	45.35	45.45	45.45	-0.95	4	489
09:06:10	45.40	45.45	45.40	-1.00	1	485
09:06:10	45.30	45.40	45.40	-1.00	4	484
09:06:07	45.35	45.40	45.35	-1.05	10	480
09:06:07	45.20	45.35	45.35	-1.05	4	470
09:06:07	45.20	45.35	45.35	-1.05	3	466
09:06:01	45.25	45.40	45.25	-1.15	1	463
09:06:00	45.30	45.40	45.30	-1.10	1	462
09:06:00	45.25	45.30	45.30	-1.10	1	461
09:06:00	45.20	45.25	45.25	-1.15	7	460
09:06:00	45.15	45.20	45.20	-1.20	19	453
09:05:55	45.15	45.20	45.15	-1.25	5	434
09:05:44	45.10	45.15	45.15	-1.25	1	429
09:05:43	45.10	45.15	45.15	-1.25	1	428
09:05:43	45.10	45.15	45.10	-1.30	5	427
09:05:42	45.10	45.15	45.15	-1.25	1	422
09:05:39	45.15	45.20	45.15	-1.25	3	421
09:05:35	45.20	45.25	45.15	-1.25	2	418
09:05:35	45.20	45.25	45.20	-1.20	1	416
09:05:33	45.10	45.15	45.20	-1.20	4	415
09:05:33	45.10	45.15	45.15	-1.25	1	411
09:05:27	45.05	45.20	45.20	-1.20	1	410
09:05:24	45.15	45.20	45.10	-1.30	2	409
09:05:24	45.15	45.20	45.15	-1.25	2	407
09:05:23	45.10	45.25	45.10	-1.30	2	405
09:05:17	45.20	45.25	45.10	-1.30	16	403
09:05:17	45.20	45.25	45.15	-1.25	2	387
09:05:17	45.20	45.25	45.20	-1.20	2	385
09:05:17	45.20	45.25	45.20	-1.20	1	383
09:05:16	45.20	45.25	45.20	-1.20	1	382
09:05:07	45.15	45.20	45.30	-1.10	1	381
09:05:07	45.15	45.20	45.20	-1.20	1	380
09:05:06	45.20	45.35	45.20	-1.20	19	379
09:05:03	45.20	45.35	45.20	-1.20	7	360
09:05:02	45.25	45.40	45.25	-1.15	3	353
09:05:02	45.30	45.40	45.30	-1.10	2	350
09:04:59	45.30	45.40	45.25	-1.15	2	348
09:04:59	45.30	45.40	45.30	-1.10	3	346
09:04:55	45.35	45.40	45.35	-1.05	2	343
09:04:55	45.25	45.35	45.35	-1.05	2	341
09:04:50	45.30	45.40	45.30	-1.10	7	339
09:04:46	45.30	45.35	45.35	-1.05	1	332
09:04:40	45.35	45.45	45.35	-1.05	1	331
09:04:40	45.35	45.45	45.35	-1.05	1	330
09:04:38	45.35	45.45	45.45	-0.95	1	329
09:04:34	45.35	45.45	45.45	-0.95	1	328
09:04:32	45.40	45.50	45.40	-1.00	6	327
09:04:32	45.40	45.50	45.40	-1.00	4	321
09:04:32	45.40	45.50	45.40	-1.00	1	317
09:04:25	45.40	45.50	45.50	-0.90	3	316
09:04:25	45.45	45.55	45.45	-0.95	1	313
09:04:25	45.50	45.60	45.50	-0.90	14	312
09:04:22	45.60	45.70	45.55	-0.85	8	298
09:04:22	45.60	45.70	45.60	-0.80	2	290
09:04:22	45.60	45.70	45.60	-0.80	6	288
09:04:22	45.65	45.75	45.65	-0.75	26	282
09:04:22	45.70	45.80	45.70	-0.70	2	256
09:04:21	45.70	45.75	45.75	-0.65	1	254
09:04:17	45.75	45.85	45.75	-0.65	1	253
09:04:13	45.80	45.85	45.80	-0.60	3	252
09:03:41	45.60	45.65	45.65	-0.75	11	249
09:03:41	45.60	45.65	45.65	-0.75	9	238
09:03:41	45.65	45.85	45.65	-0.75	1	229
09:03:37	45.70	45.90	45.65	-0.75	1	228
09:03:37	45.70	45.90	45.70	-0.70	4	227
09:03:37	45.65	45.75	45.75	-0.65	1	223
09:03:25	45.60	45.65	45.65	-0.75	5	222
09:03:16	45.70	45.80	45.55	-0.85	3	217
09:03:16	45.70	45.80	45.60	-0.80	15	214
09:03:16	45.70	45.80	45.65	-0.75	7	199
09:03:16	45.70	45.80	45.70	-0.70	1	192
09:03:07	45.70	45.85	45.70	-0.70	1	191
09:02:59	45.70	45.80	45.70	-0.70	1	190
09:02:50	45.70	45.90	45.70	-0.70	3	189
09:02:50	45.80	45.95	45.80	-0.60	3	186
09:02:50	45.85	45.95	45.85	-0.55	6	183
09:02:50	45.90	46.00	45.90	-0.50	5	177
09:02:44	45.90	45.95	45.95	-0.45	1	172
09:02:32	45.90	45.95	45.95	-0.45	1	171
09:02:29	45.90	46.00	46.00	-0.40	1	170
09:02:25	45.90	46.00	45.90	-0.50	1	169
09:02:24	45.90	46.00	46.00	-0.40	5	168
09:02:24	45.80	45.85	45.85	-0.55	4	163
09:02:24	45.90	46.00	45.90	-0.50	1	159
09:02:24	45.90	46.00	45.90	-0.50	4	158
09:02:22	45.90	45.95	45.95	-0.45	5	154
09:02:22	45.80	45.90	45.90	-0.50	3	149
09:02:19	45.70	45.90	45.90	-0.50	2	146
09:02:10	45.70	45.80	45.80	-0.60	1	144
09:02:04	45.65	45.75	45.75	-0.65	2	143
09:02:04	45.75	45.85	45.70	-0.70	5	141
09:02:04	45.75	45.85	45.75	-0.65	1	136
09:02:04	45.80	45.90	45.80	-0.60	4	135
09:01:56	45.80	45.90	45.80	-0.60	1	131
09:01:53	45.90	45.95	45.90	-0.50	6	130
09:01:53	45.90	45.95	45.90	-0.50	1	124
09:01:52	45.80	45.90	45.90	-0.50	3	123
09:01:49	45.80	45.95	45.80	-0.60	2	120
09:01:43	45.80	45.85	45.85	-0.55	1	118
09:01:42	45.80	45.95	45.95	-0.45	1	117
09:01:41	45.80	45.95	45.95	-0.45	1	116
09:01:41	45.85	45.95	45.85	-0.55	2	115
09:01:32	45.75	45.90	45.90	-0.50	4	113
09:01:32	45.75	45.90	45.90	-0.50	5	109
09:01:31	45.75	45.85	45.85	-0.55	1	104
09:01:31	45.70	45.80	45.80	-0.60	2	103
09:01:07	45.60	45.65	45.65	-0.75	1	101
09:01:00	45.55	45.60	45.60	-0.80	7	100
09:01:00	45.60	45.80	45.60	-0.80	1	93
09:00:59	45.55	45.60	45.60	-0.80	5	92
09:00:49	45.55	45.75	45.55	-0.85	1	87
09:00:49	45.55	45.80	45.55	-0.85	3	86
09:00:48	45.50	45.65	45.80	-0.60	1	83
09:00:48	45.50	45.65	45.75	-0.65	1	82
09:00:48	45.50	45.65	45.70	-0.70	2	81
09:00:48	45.50	45.65	45.65	-0.75	1	79
09:00:46	45.45	45.65	45.45	-0.95	1	78
09:00:44	45.45	45.65	45.45	-0.95	1	77
09:00:42	45.50	45.65	45.50	-0.90	1	76
09:00:40	45.50	45.65	45.50	-0.90	1	75
09:00:39	45.45	45.50	45.50	-0.90	5	74
09:00:39	45.40	45.45	45.45	-0.95	3	69
09:00:30	45.35	45.40	45.40	-1.00	3	66
09:00:30	45.40	45.50	45.40	-1.00	3	63
09:00:27	45.40	45.50	45.50	-0.90	1	60
09:00:25	45.40	45.65	45.40	-1.00	5	59
09:00:19	45.40	45.55	45.65	-0.75	2	54
09:00:19	45.40	45.55	45.60	-0.80	2	52
09:00:19	45.40	45.55	45.55	-0.85	1	50
09:00:18	45.40	45.50	45.50	-0.90	1	49
09:00:18	45.40	45.50	45.40	-1.00	1	48
09:00:14	45.50	45.55	45.50	-0.90	1	47
09:00:14	45.50	45.65	45.50	-0.90	5	46
09:00:10	45.60	45.65	45.60	-0.80	4	41
09:00:10	--	--	45.65	-0.75	37	37

　

其他人也逛...

vivo Y39 5G (8G/256G) 兩入組

海盜船 CORSAIR TC100 RELAXED 布質電競椅

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

Gigastone 立達 Gaming Plus microSDXC UHS-Ⅰ U3 128GB遊戲專用記憶卡(128G A1 V30)

家樂福5075元好禮即享券(餘額型)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

App Store Card $ 2000 - 數位序號

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、24GB 統一記憶體、512GB SSD

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

Samsung Galaxy A56 5G (8G/256G)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

麥當勞大麥克好禮即享券

統一超商10000元虛擬商品卡

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

加密貨幣

比特幣BTC	71934.60	969.22	1.37%
以太幣ETH	2133.97	41.41	1.98%
瑞波幣XRP	1.43	0.03	2.22%
比特幣現金BCH	463.73	3.01	0.65%
萊特幣LTC	55.60	0.29	0.53%
卡達幣ADA	0.265537	0.00	-0.06%
波場幣TRX	0.298592	0.01	1.76%
恆星幣XLM	0.167818	0.00	2.36%

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。