最新歐元區8月通膨近3年新高　歐股收跌熱門[公告] 揚智:澄清並說明本公司及子公司接獲法院訴訟起訴狀相關事宜

更新報價

千　如 (3236) 電子零組件業上櫃

44.90 ▲－－－－ 1.48億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	3,272	44.90	25	44.95	6	45.00	46.80	44.50	44.90

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	44.90	44.95	44.90	0	2	3272
13:30:00	44.90	44.95	44.90	0	204	3270
13:24:58	44.95	45.00	45.00	+0.10	15	3066
13:24:52	44.95	45.00	45.00	+0.10	6	3051
13:24:44	44.95	45.00	44.95	+0.05	1	3045
13:24:38	44.95	45.00	45.00	+0.10	3	3044
13:24:32	44.95	45.00	44.95	+0.05	5	3041
13:24:28	44.95	45.00	44.95	+0.05	1	3036
13:24:27	44.95	45.00	44.95	+0.05	1	3035
13:24:21	44.95	45.00	44.95	+0.05	1	3034
13:24:04	44.95	45.00	44.95	+0.05	1	3033
13:24:03	44.95	45.00	44.95	+0.05	1	3032
13:24:03	44.90	44.95	44.95	+0.05	1	3031
13:24:01	44.90	44.95	44.95	+0.05	2	3030
13:23:20	44.90	45.00	44.90	0	1	3028
13:23:12	44.90	45.00	44.90	0	1	3027
13:23:08	44.90	44.95	44.95	+0.05	4	3026
13:23:00	44.90	44.95	44.95	+0.05	11	3022
13:22:49	44.90	44.95	44.90	0	1	3011
13:22:45	44.90	44.95	44.90	0	1	3010
13:22:38	44.90	44.95	44.90	0	2	3009
13:22:22	44.90	44.95	44.95	+0.05	1	3007
13:22:17	44.90	44.95	44.95	+0.05	1	3006
13:22:14	44.95	45.00	44.95	+0.05	2	3005
13:22:12	44.95	45.00	44.95	+0.05	1	3003
13:22:09	44.95	45.00	44.95	+0.05	1	3002
13:22:02	44.95	45.00	44.95	+0.05	1	3001
13:21:59	44.95	45.00	44.95	+0.05	1	3000
13:21:54	44.95	45.00	44.95	+0.05	1	2999
13:21:39	44.95	45.00	45.00	+0.10	1	2998
13:21:33	44.95	45.00	44.95	+0.05	1	2997
13:21:33	44.95	45.00	44.95	+0.05	1	2996
13:21:29	44.95	45.00	44.95	+0.05	14	2995
13:21:28	44.95	45.00	44.95	+0.05	20	2981
13:21:25	44.95	45.00	44.95	+0.05	1	2961
13:21:21	44.95	45.00	44.95	+0.05	1	2960
13:20:59	44.95	45.00	44.95	+0.05	11	2959
13:20:55	44.95	45.00	44.95	+0.05	1	2948
13:20:32	44.95	45.00	44.95	+0.05	1	2947
13:20:23	44.95	45.00	44.95	+0.05	1	2946
13:20:20	44.95	45.00	45.00	+0.10	1	2945
13:20:02	44.95	45.00	45.00	+0.10	1	2944
13:19:59	44.95	45.00	45.00	+0.10	1	2943
13:19:30	44.95	45.00	45.00	+0.10	1	2942
13:19:21	44.95	45.00	44.95	+0.05	2	2941
13:19:08	44.95	45.00	44.95	+0.05	4	2939
13:18:56	44.95	45.00	44.95	+0.05	1	2935
13:18:11	45.00	45.05	45.00	+0.10	4	2934
13:18:11	45.00	45.05	45.00	+0.10	4	2930
13:17:46	45.00	45.05	45.00	+0.10	3	2926
13:17:42	45.00	45.05	45.00	+0.10	3	2923
13:17:35	45.00	45.10	45.00	+0.10	1	2920
13:16:46	45.00	45.10	45.00	+0.10	1	2919
13:16:33	44.95	45.00	45.00	+0.10	21	2918
13:16:33	44.90	44.95	44.95	+0.05	8	2897
13:15:44	44.90	44.95	44.90	0	7	2889
13:15:40	44.90	44.95	44.90	0	1	2882
13:15:27	44.95	45.00	44.95	+0.05	2	2881
13:15:26	44.95	45.00	44.95	+0.05	4	2879
13:15:07	44.95	45.00	44.95	+0.05	5	2875
13:15:03	44.95	45.00	45.00	+0.10	2	2870
13:15:02	44.95	45.00	45.00	+0.10	2	2868
13:14:41	44.95	45.00	44.95	+0.05	3	2866
13:14:34	44.95	45.00	44.95	+0.05	1	2863
13:14:33	44.95	45.00	44.95	+0.05	2	2862
13:13:18	44.90	44.95	44.95	+0.05	6	2860
13:13:18	44.90	44.95	44.95	+0.05	1	2854
13:13:01	44.90	44.95	44.90	0	1	2853
13:12:57	44.90	44.95	44.90	0	1	2852
13:12:46	44.90	44.95	44.90	0	2	2851
13:12:32	44.90	44.95	44.90	0	3	2849
13:12:32	44.90	44.95	44.90	0	3	2846
13:12:20	44.90	44.95	44.90	0	1	2843
13:12:18	44.90	44.95	44.90	0	17	2842
13:12:15	44.90	44.95	44.90	0	2	2825
13:12:13	44.90	44.95	44.90	0	1	2823
13:11:50	44.90	44.95	44.95	+0.05	1	2822
13:11:49	44.90	44.95	44.90	0	1	2821
13:11:48	44.90	44.95	44.95	+0.05	2	2820
13:11:38	44.90	44.95	44.90	0	1	2818
13:11:08	44.95	45.00	44.95	+0.05	1	2817
13:11:04	44.90	44.95	44.90	0	1	2816
13:10:42	44.95	45.00	44.95	+0.05	1	2815
13:10:31	44.95	45.00	44.95	+0.05	1	2814
13:10:31	44.90	44.95	44.95	+0.05	1	2813
13:10:30	44.90	44.95	44.95	+0.05	1	2812
13:09:39	44.95	45.00	44.95	+0.05	1	2811
13:09:36	44.90	44.95	44.95	+0.05	2	2810
13:09:32	44.95	45.00	44.95	+0.05	1	2808
13:09:32	44.95	45.00	44.95	+0.05	4	2807
13:09:31	44.95	45.00	44.95	+0.05	1	2803
13:09:04	44.95	45.00	44.95	+0.05	1	2802
13:09:01	44.95	45.00	44.95	+0.05	2	2801
13:08:21	44.95	45.00	44.95	+0.05	1	2799
13:08:19	44.95	45.00	44.95	+0.05	1	2798
13:08:19	44.95	45.00	44.95	+0.05	1	2797
13:07:50	44.95	45.00	44.95	+0.05	1	2796
13:07:27	44.95	45.00	44.95	+0.05	1	2795
13:06:56	44.95	45.00	45.00	+0.10	2	2794
13:06:30	44.95	45.00	45.00	+0.10	1	2792
13:06:19	44.95	45.00	44.95	+0.05	1	2791
13:06:13	44.95	45.00	44.95	+0.05	2	2790
13:06:08	44.95	45.05	44.95	+0.05	10	2788
13:06:00	44.95	45.00	45.05	+0.15	1	2778
13:06:00	44.95	45.00	45.00	+0.10	3	2777
13:06:00	44.95	45.00	45.00	+0.10	1	2774
13:04:50	45.00	45.05	45.00	+0.10	4	2773
13:04:50	45.00	45.05	45.00	+0.10	1	2769
13:04:34	45.00	45.05	45.00	+0.10	1	2768
13:04:20	45.00	45.05	45.00	+0.10	1	2767
13:04:20	45.00	45.05	45.05	+0.15	1	2766
13:04:06	45.00	45.05	45.00	+0.10	1	2765
13:04:05	45.00	45.05	45.00	+0.10	1	2764
13:03:39	45.00	45.05	45.00	+0.10	1	2763
13:03:19	45.05	45.10	45.05	+0.15	10	2762
13:02:30	45.00	45.05	45.05	+0.15	1	2752
13:02:10	45.00	45.05	45.05	+0.15	1	2751
13:02:00	45.05	45.10	45.00	+0.10	1	2750
13:02:00	45.05	45.10	45.05	+0.15	1	2749
13:01:59	45.05	45.10	45.05	+0.15	2	2748
13:01:58	45.05	45.10	45.05	+0.15	1	2746
13:01:31	45.05	45.10	45.05	+0.15	1	2745
13:01:30	45.05	45.10	45.05	+0.15	1	2744
13:01:24	45.05	45.10	45.05	+0.15	6	2743
13:01:08	45.05	45.10	45.10	+0.20	1	2737
13:00:28	45.05	45.10	45.10	+0.20	1	2736
13:00:27	45.05	45.10	45.10	+0.20	4	2735
13:00:27	45.05	45.10	45.10	+0.20	4	2731
13:00:17	45.10	45.15	45.10	+0.20	1	2727
12:59:52	45.10	45.15	45.10	+0.20	1	2726
12:59:48	45.10	45.15	45.10	+0.20	1	2725
12:59:28	45.10	45.15	45.10	+0.20	1	2724
12:59:18	45.10	45.15	45.10	+0.20	1	2723
12:59:09	45.10	45.15	45.10	+0.20	2	2722
12:58:38	45.10	45.15	45.10	+0.20	1	2720
12:58:09	45.10	45.15	45.10	+0.20	1	2719
12:57:00	45.10	45.15	45.15	+0.25	1	2718
12:56:12	45.10	45.15	45.15	+0.25	1	2717
12:55:01	45.10	45.15	45.15	+0.25	1	2716
12:54:54	45.10	45.15	45.10	+0.20	1	2715
12:54:13	45.10	45.15	45.10	+0.20	1	2714
12:53:29	45.10	45.15	45.10	+0.20	1	2713
12:52:59	45.05	45.20	45.05	+0.15	1	2712
12:52:54	45.05	45.10	45.10	+0.20	6	2711
12:52:44	45.00	45.10	45.10	+0.20	2	2705
12:51:00	45.10	45.15	45.10	+0.20	1	2703
12:50:53	45.10	45.15	45.10	+0.20	1	2702
12:49:40	45.05	45.10	45.10	+0.20	2	2701
12:49:33	45.10	45.15	45.10	+0.20	1	2699
12:49:22	45.10	45.15	45.10	+0.20	1	2698
12:48:11	45.10	45.15	45.10	+0.20	1	2697
12:48:09	45.10	45.15	45.15	+0.25	1	2696
12:47:54	45.10	45.20	45.10	+0.20	1	2695
12:47:00	45.05	45.15	45.15	+0.25	1	2694
12:46:44	45.05	45.15	45.15	+0.25	3	2693
12:45:16	45.05	45.15	45.15	+0.25	1	2690
12:45:06	45.05	45.15	45.05	+0.15	1	2689
12:43:52	45.05	45.10	45.10	+0.20	1	2688
12:42:36	45.00	45.15	45.00	+0.10	1	2687
12:42:23	45.05	45.20	45.05	+0.15	4	2686
12:42:19	45.10	45.20	45.10	+0.20	1	2682
12:42:19	45.10	45.15	45.15	+0.25	1	2681
12:42:18	45.00	45.10	45.15	+0.25	1	2680
12:42:18	45.00	45.10	45.10	+0.20	9	2679
12:41:44	45.00	45.10	45.00	+0.10	1	2670
12:41:16	45.00	45.05	45.05	+0.15	3	2669
12:40:59	45.00	45.05	45.00	+0.10	1	2666
12:39:59	44.95	45.00	45.00	+0.10	1	2665
12:39:34	44.90	45.00	45.00	+0.10	2	2664
12:39:19	44.90	45.00	44.90	0	2	2662
12:38:37	44.90	45.00	44.90	0	2	2660
12:37:01	45.00	45.05	45.00	+0.10	1	2658
12:37:01	45.00	45.05	45.00	+0.10	1	2657
12:37:01	45.00	45.05	45.00	+0.10	1	2656
12:36:42	44.90	45.00	45.00	+0.10	5	2655
12:34:36	44.90	45.00	45.00	+0.10	1	2650
12:34:32	45.00	45.05	45.00	+0.10	1	2649
12:34:24	45.00	45.05	45.00	+0.10	1	2648
12:33:22	44.95	45.05	44.95	+0.05	4	2647
12:31:38	44.95	45.05	44.95	+0.05	1	2643
12:31:29	44.90	44.95	44.95	+0.05	8	2642
12:31:29	44.95	45.05	44.95	+0.05	4	2634
12:31:16	44.90	45.00	45.05	+0.15	1	2630
12:31:16	44.90	45.00	45.00	+0.10	1	2629
12:30:01	44.95	45.00	44.95	+0.05	1	2628
12:29:55	44.95	45.00	44.95	+0.05	2	2627
12:29:35	44.95	45.00	44.95	+0.05	1	2625
12:29:22	44.95	45.00	44.95	+0.05	2	2624
12:28:43	45.00	45.05	45.00	+0.10	1	2622
12:28:11	45.05	45.10	45.05	+0.15	1	2621
12:28:07	45.00	45.05	45.05	+0.15	2	2620
12:26:35	44.95	45.00	45.00	+0.10	2	2618
12:26:35	45.00	45.10	45.00	+0.10	1	2616
12:25:18	45.00	45.05	45.05	+0.15	1	2615
12:24:57	45.00	45.10	45.00	+0.10	1	2614
12:24:55	45.00	45.10	45.00	+0.10	5	2613
12:24:06	45.10	45.15	45.00	+0.10	7	2608
12:24:06	45.10	45.15	45.05	+0.15	5	2601
12:24:06	45.10	45.15	45.10	+0.20	3	2596
12:23:40	45.05	45.10	45.10	+0.20	1	2593
12:23:25	45.05	45.10	45.10	+0.20	1	2592
12:23:24	45.05	45.10	45.05	+0.15	1	2591
12:23:02	45.05	45.10	45.05	+0.15	1	2590
12:19:50	45.05	45.10	45.10	+0.20	1	2589
12:19:39	45.05	45.10	45.10	+0.20	2	2588
12:18:26	45.05	45.10	45.05	+0.15	1	2586
12:18:25	45.05	45.10	45.10	+0.20	1	2585
12:18:19	45.05	45.10	45.10	+0.20	1	2584
12:17:25	45.05	45.10	45.05	+0.15	1	2583
12:16:44	45.05	45.10	45.10	+0.20	1	2582
12:13:12	45.05	45.10	45.10	+0.20	1	2581
12:11:55	45.05	45.10	45.05	+0.15	1	2580
12:11:54	45.05	45.10	45.05	+0.15	1	2579
12:10:42	45.10	45.15	45.10	+0.20	1	2578
12:10:34	45.10	45.20	45.10	+0.20	1	2577
12:09:56	45.10	45.20	45.10	+0.20	1	2576
12:09:52	45.10	45.20	45.10	+0.20	1	2575
12:09:51	45.10	45.20	45.10	+0.20	3	2574
12:06:56	45.10	45.25	45.10	+0.20	1	2571
12:06:55	45.20	45.30	45.15	+0.25	1	2570
12:06:55	45.20	45.30	45.20	+0.30	1	2569
12:06:40	45.15	45.20	45.20	+0.30	1	2568
12:06:27	45.15	45.30	45.15	+0.25	2	2567
12:06:11	45.15	45.25	45.15	+0.25	1	2565
12:06:10	45.20	45.25	45.20	+0.30	1	2564
12:05:24	45.20	45.30	45.20	+0.30	1	2563
12:05:12	45.20	45.35	45.20	+0.30	2	2562
12:04:07	45.30	45.40	45.30	+0.40	1	2560
12:04:06	45.30	45.35	45.35	+0.45	1	2559
12:03:43	45.30	45.35	45.35	+0.45	2	2558
12:03:34	45.35	45.40	45.35	+0.45	1	2556
12:03:34	45.35	45.40	45.40	+0.50	1	2555
12:03:23	45.35	45.40	45.40	+0.50	2	2554
12:03:21	45.35	45.40	45.40	+0.50	2	2552
12:03:01	45.30	45.40	45.30	+0.40	1	2550
12:03:00	45.30	45.35	45.35	+0.45	1	2549
12:02:56	45.30	45.35	45.35	+0.45	2	2548
12:01:51	45.35	45.40	45.35	+0.45	1	2546
12:01:42	45.35	45.40	45.35	+0.45	1	2545
12:01:28	45.35	45.40	45.35	+0.45	1	2544
12:01:06	45.35	45.45	45.35	+0.45	1	2543
12:00:49	45.35	45.45	45.45	+0.55	1	2542
12:00:46	45.35	45.45	45.45	+0.55	5	2541
12:00:39	45.35	45.40	45.40	+0.50	2	2536
12:00:30	45.30	45.35	45.35	+0.45	1	2534
12:00:30	45.30	45.35	45.35	+0.45	4	2533
12:00:30	45.30	45.35	45.35	+0.45	1	2529
12:00:29	45.30	45.35	45.35	+0.45	1	2528
12:00:03	45.30	45.35	45.30	+0.40	1	2527
11:59:41	45.30	45.35	45.30	+0.40	2	2526
11:59:29	45.25	45.30	45.30	+0.40	8	2524
11:59:29	45.20	45.25	45.25	+0.35	5	2516
11:58:56	45.20	45.25	45.25	+0.35	1	2511
11:58:33	45.20	45.25	45.20	+0.30	1	2510
11:56:52	45.25	45.30	45.25	+0.35	1	2509
11:56:40	45.20	45.25	45.25	+0.35	1	2508
11:56:10	45.20	45.25	45.25	+0.35	1	2507
11:55:54	45.25	45.30	45.25	+0.35	1	2506
11:55:47	45.25	45.30	45.25	+0.35	1	2505
11:55:19	45.25	45.30	45.30	+0.40	2	2504
11:55:17	45.20	45.30	45.30	+0.40	1	2502
11:54:47	45.30	45.35	45.30	+0.40	1	2501
11:54:05	45.25	45.30	45.30	+0.40	8	2500
11:54:05	45.20	45.25	45.25	+0.35	1	2492
11:54:05	45.20	45.25	45.25	+0.35	10	2491
11:53:55	45.15	45.20	45.20	+0.30	3	2481
11:53:55	45.20	45.25	45.20	+0.30	2	2478
11:53:41	45.20	45.25	45.25	+0.35	1	2476
11:53:23	45.20	45.25	45.25	+0.35	2	2475
11:53:18	45.20	45.25	45.20	+0.30	1	2473
11:53:00	45.20	45.25	45.20	+0.30	1	2472
11:52:47	45.15	45.20	45.20	+0.30	5	2471
11:52:47	45.15	45.20	45.20	+0.30	1	2466
11:52:42	45.15	45.20	45.20	+0.30	1	2465
11:52:36	45.15	45.20	45.20	+0.30	2	2464
11:52:36	45.10	45.15	45.15	+0.25	9	2462
11:52:26	45.10	45.15	45.15	+0.25	1	2453
11:51:59	45.05	45.10	45.10	+0.20	2	2452
11:51:41	45.05	45.10	45.10	+0.20	1	2450
11:51:10	45.05	45.10	45.05	+0.15	1	2449
11:49:34	45.00	45.10	45.00	+0.10	1	2448
11:49:19	45.05	45.10	45.05	+0.15	1	2447
11:48:55	45.00	45.10	45.00	+0.10	3	2446
11:48:54	45.00	45.05	45.05	+0.15	1	2443
11:48:34	45.00	45.15	45.00	+0.10	1	2442
11:48:23	45.05	45.15	45.05	+0.15	4	2441
11:47:25	45.05	45.15	45.05	+0.15	2	2437
11:46:43	45.10	45.15	45.05	+0.15	1	2435
11:46:43	45.10	45.15	45.10	+0.20	3	2434
11:46:22	45.10	45.15	45.15	+0.25	1	2431
11:45:46	45.10	45.15	45.15	+0.25	3	2430
11:45:37	45.10	45.15	45.15	+0.25	1	2427
11:44:42	45.10	45.15	45.15	+0.25	1	2426
11:44:22	45.10	45.15	45.15	+0.25	1	2425
11:43:38	45.05	45.15	45.15	+0.25	1	2424
11:43:15	45.05	45.15	45.15	+0.25	1	2423
11:43:11	45.05	45.15	45.15	+0.25	1	2422
11:42:51	45.05	45.10	45.15	+0.25	2	2421
11:42:51	45.05	45.10	45.10	+0.20	3	2419
11:42:33	45.05	45.10	45.10	+0.20	1	2416
11:41:29	45.05	45.10	45.10	+0.20	4	2415
11:40:00	45.10	45.15	45.10	+0.20	1	2411
11:38:38	45.05	45.10	45.10	+0.20	3	2410
11:38:38	45.00	45.05	45.05	+0.15	17	2407
11:37:05	45.00	45.05	45.05	+0.15	1	2390
11:36:36	44.95	45.00	45.00	+0.10	1	2389
11:36:36	44.95	45.00	45.00	+0.10	2	2388
11:36:15	45.00	45.05	45.00	+0.10	2	2386
11:35:31	44.95	45.00	45.00	+0.10	2	2384
11:35:27	44.95	45.00	45.00	+0.10	1	2382
11:35:23	44.95	45.00	45.00	+0.10	1	2381
11:34:46	44.95	45.00	45.00	+0.10	2	2380
11:34:27	44.95	45.00	45.00	+0.10	1	2378
11:34:27	44.95	45.00	45.00	+0.10	1	2377
11:34:26	44.95	45.00	44.95	+0.05	3	2376
11:33:50	44.90	45.00	44.90	0	1	2373
11:33:36	44.95	45.00	44.90	0	1	2372
11:33:36	44.95	45.00	44.95	+0.05	1	2371
11:33:19	44.95	45.00	44.95	+0.05	1	2370
11:33:15	44.95	45.00	44.95	+0.05	1	2369
11:32:54	45.00	45.05	45.00	+0.10	3	2368
11:32:43	45.00	45.05	45.00	+0.10	1	2365
11:32:27	45.05	45.10	45.05	+0.15	3	2364
11:32:21	45.05	45.10	45.05	+0.15	3	2361
11:31:52	45.05	45.10	45.05	+0.15	4	2358
11:31:25	45.05	45.10	45.05	+0.15	1	2354
11:29:33	45.05	45.15	45.05	+0.15	1	2353
11:29:11	45.10	45.15	45.10	+0.20	2	2352
11:29:01	45.10	45.15	45.10	+0.20	1	2350
11:28:49	45.10	45.15	45.10	+0.20	1	2349
11:27:32	45.10	45.15	45.15	+0.25	1	2348
11:27:32	45.10	45.15	45.15	+0.25	2	2347
11:27:21	45.10	45.15	45.10	+0.20	2	2345
11:27:11	45.05	45.15	45.05	+0.15	1	2343
11:26:21	45.05	45.10	45.10	+0.20	1	2342
11:24:17	45.00	45.05	45.05	+0.15	2	2341
11:24:17	45.00	45.05	45.05	+0.15	1	2339
11:23:31	44.95	45.00	45.00	+0.10	1	2338
11:22:12	45.00	45.05	45.00	+0.10	1	2337
11:21:41	45.00	45.05	45.00	+0.10	1	2336
11:21:29	45.05	45.10	45.05	+0.15	1	2335
11:21:29	45.10	45.15	45.10	+0.20	8	2334
11:21:29	45.10	45.15	45.10	+0.20	2	2326
11:20:46	45.10	45.15	45.15	+0.25	1	2324
11:19:55	45.10	45.15	45.10	+0.20	1	2323
11:19:28	45.10	45.15	45.15	+0.25	1	2322
11:16:40	45.10	45.15	45.15	+0.25	3	2321
11:16:27	45.10	45.15	45.10	+0.20	1	2318
11:15:34	45.10	45.15	45.10	+0.20	2	2317
11:14:54	45.10	45.15	45.15	+0.25	1	2315
11:14:51	45.10	45.15	45.15	+0.25	1	2314
11:14:44	45.10	45.15	45.15	+0.25	1	2313
11:14:44	45.10	45.15	45.15	+0.25	1	2312
11:14:19	45.10	45.15	45.15	+0.25	2	2311
11:13:12	45.10	45.20	45.20	+0.30	1	2309
11:11:43	45.15	45.20	45.15	+0.25	1	2308
11:11:37	45.10	45.20	45.20	+0.30	2	2307
11:11:15	45.10	45.20	45.20	+0.30	4	2305
11:11:07	45.15	45.20	45.15	+0.25	1	2301
11:11:02	45.10	45.20	45.10	+0.20	1	2300
11:10:57	45.15	45.20	45.15	+0.25	1	2299
11:10:12	45.10	45.20	45.10	+0.20	1	2298
11:09:40	45.10	45.20	45.20	+0.30	1	2297
11:09:36	45.15	45.20	45.15	+0.25	1	2296
11:08:36	45.15	45.20	45.15	+0.25	1	2295
11:07:59	45.10	45.20	45.20	+0.30	1	2294
11:07:36	45.10	45.20	45.20	+0.30	1	2293
11:07:26	45.10	45.25	45.25	+0.35	1	2292
11:07:19	45.10	45.25	45.25	+0.35	1	2291
11:07:15	45.20	45.30	45.20	+0.30	1	2290
11:07:15	45.20	45.30	45.20	+0.30	2	2289
11:07:13	45.25	45.30	45.25	+0.35	1	2287
11:07:07	45.20	45.30	45.30	+0.40	2	2286
11:07:02	45.20	45.30	45.30	+0.40	2	2284
11:06:53	45.20	45.30	45.30	+0.40	2	2282
11:06:44	45.25	45.35	45.25	+0.35	5	2280
11:06:44	45.25	45.30	45.30	+0.40	1	2275
11:06:33	45.20	45.30	45.30	+0.40	1	2274
11:06:11	45.25	45.30	45.25	+0.35	1	2273
11:05:58	45.25	45.30	45.30	+0.40	2	2272
11:05:58	45.25	45.30	45.25	+0.35	1	2270
11:05:55	45.25	45.30	45.30	+0.40	1	2269
11:05:46	45.25	45.30	45.25	+0.35	1	2268
11:05:34	45.25	45.30	45.25	+0.35	3	2267
11:05:34	45.10	45.25	45.25	+0.35	7	2264
11:05:20	45.10	45.20	45.20	+0.30	1	2257
11:05:18	45.10	45.20	45.20	+0.30	1	2256
11:04:24	45.20	45.25	45.20	+0.30	1	2255
11:04:17	45.10	45.20	45.20	+0.30	1	2254
11:04:14	45.10	45.20	45.20	+0.30	1	2253
11:04:05	45.10	45.15	45.20	+0.30	3	2252
11:04:05	45.10	45.15	45.15	+0.25	2	2249
11:03:51	45.15	45.20	45.15	+0.25	1	2247
11:03:46	45.20	45.25	45.20	+0.30	1	2246
11:03:42	45.20	45.25	45.20	+0.30	1	2245
11:03:39	45.20	45.30	45.20	+0.30	1	2244
11:03:34	45.25	45.30	45.25	+0.35	2	2243
11:03:34	45.10	45.20	45.25	+0.35	5	2241
11:03:34	45.10	45.20	45.20	+0.30	2	2236
11:03:32	45.10	45.20	45.20	+0.30	2	2234
11:03:29	45.10	45.20	45.20	+0.30	1	2232
11:03:27	45.15	45.20	45.15	+0.25	3	2231
11:03:23	45.15	45.25	45.15	+0.25	3	2228
11:03:23	45.20	45.25	45.20	+0.30	1	2225
11:03:23	45.20	45.25	45.20	+0.30	1	2224
11:03:16	45.20	45.25	45.20	+0.30	1	2223
11:03:10	45.20	45.25	45.20	+0.30	1	2222
11:03:08	45.15	45.20	45.20	+0.30	1	2221
11:03:05	45.15	45.20	45.20	+0.30	1	2220
11:03:03	45.15	45.20	45.20	+0.30	1	2219
11:03:02	45.15	45.20	45.20	+0.30	1	2218
11:02:56	45.10	45.15	45.15	+0.25	2	2217
11:02:54	45.10	45.15	45.15	+0.25	2	2215
11:02:44	45.05	45.10	45.10	+0.20	1	2213
11:02:44	45.05	45.10	45.10	+0.20	1	2212
11:02:42	45.00	45.10	45.10	+0.20	2	2211
11:02:38	44.95	45.00	45.00	+0.10	1	2209
11:02:38	44.95	45.00	45.00	+0.10	3	2208
11:02:38	44.95	45.00	45.00	+0.10	1	2205
11:02:38	44.95	45.00	45.00	+0.10	1	2204
11:02:33	44.95	45.00	45.00	+0.10	1	2203
11:02:30	44.90	44.95	44.95	+0.05	2	2202
11:02:30	44.85	44.95	44.95	+0.05	1	2200
11:02:28	44.90	44.95	44.90	0	1	2199
11:02:23	44.85	44.90	44.90	0	1	2198
11:02:20	44.85	44.90	44.90	0	1	2197
11:02:18	44.85	44.90	44.90	0	1	2196
11:02:15	44.80	44.90	44.90	0	1	2195
11:02:14	44.80	44.90	44.90	0	1	2194
11:02:07	44.75	44.85	44.90	0	2	2193
11:02:07	44.75	44.85	44.85	-0.05	2	2191
11:01:59	44.80	44.85	44.80	-0.10	1	2189
11:01:59	44.75	44.80	44.80	-0.10	1	2188
11:01:58	44.75	44.80	44.80	-0.10	1	2187
11:01:15	44.70	44.80	44.80	-0.10	1	2186
11:00:50	44.70	44.80	44.80	-0.10	3	2185
11:00:02	44.70	44.75	44.75	-0.15	1	2182
10:59:59	44.70	44.75	44.75	-0.15	1	2181
10:59:59	44.70	44.75	44.70	-0.20	1	2180
10:59:33	44.75	44.80	44.80	-0.10	1	2179
10:59:30	44.75	44.80	44.75	-0.15	2	2178
10:59:23	44.75	44.80	44.80	-0.10	1	2176
10:58:22	44.75	44.80	44.75	-0.15	1	2175
10:56:58	44.75	44.80	44.75	-0.15	1	2174
10:56:57	44.70	44.75	44.75	-0.15	1	2173
10:56:48	44.70	44.75	44.75	-0.15	1	2172
10:56:20	44.75	44.80	44.75	-0.15	1	2171
10:55:10	44.70	44.80	44.70	-0.20	1	2170
10:54:11	44.70	44.80	44.70	-0.20	1	2169
10:54:10	44.70	44.80	44.70	-0.20	1	2168
10:53:51	44.70	44.75	44.70	-0.20	1	2167
10:53:33	44.75	44.80	44.75	-0.15	1	2166
10:52:52	44.70	44.75	44.75	-0.15	1	2165
10:52:43	44.70	44.75	44.75	-0.15	2	2164
10:52:08	44.70	44.75	44.70	-0.20	1	2162
10:51:51	44.65	44.70	44.70	-0.20	3	2161
10:51:48	44.65	44.70	44.70	-0.20	1	2158
10:51:29	44.65	44.70	44.70	-0.20	1	2157
10:51:07	44.65	44.70	44.70	-0.20	2	2156
10:49:12	44.65	44.70	44.65	-0.25	2	2154
10:49:01	44.65	44.70	44.65	-0.25	1	2152
10:47:24	44.60	44.65	44.65	-0.25	1	2151
10:47:24	44.60	44.65	44.65	-0.25	1	2150
10:46:36	44.60	44.65	44.60	-0.30	1	2149
10:46:12	44.60	44.65	44.60	-0.30	1	2148
10:45:52	44.60	44.65	44.60	-0.30	1	2147
10:45:38	44.55	44.60	44.60	-0.30	1	2146
10:45:09	44.60	44.65	44.60	-0.30	2	2145
10:44:28	44.60	44.65	44.60	-0.30	1	2143
10:43:49	44.55	44.60	44.60	-0.30	1	2142
10:43:33	44.50	44.55	44.55	-0.35	5	2141
10:43:33	44.50	44.55	44.55	-0.35	1	2136
10:43:19	44.50	44.55	44.55	-0.35	1	2135
10:43:19	44.50	44.55	44.55	-0.35	1	2134
10:43:09	44.50	44.55	44.55	-0.35	1	2133
10:42:06	44.50	44.55	44.55	-0.35	1	2132
10:41:42	44.50	44.55	44.50	-0.40	6	2131
10:41:34	44.50	44.55	44.50	-0.40	1	2125
10:41:15	44.55	44.65	44.55	-0.35	1	2124
10:40:56	44.55	44.60	44.55	-0.35	2	2123
10:40:56	44.55	44.60	44.55	-0.35	10	2121
10:40:45	44.55	44.60	44.55	-0.35	1	2111
10:40:40	44.60	44.65	44.60	-0.30	24	2110
10:40:40	44.60	44.65	44.60	-0.30	1	2086
10:40:25	44.60	44.65	44.60	-0.30	1	2085
10:39:54	44.60	44.65	44.65	-0.25	1	2084
10:39:53	44.60	44.65	44.60	-0.30	4	2083
10:39:40	44.60	44.65	44.60	-0.30	1	2079
10:39:09	44.65	44.70	44.65	-0.25	11	2078
10:39:09	44.65	44.70	44.65	-0.25	1	2067
10:39:09	44.65	44.70	44.65	-0.25	3	2066
10:39:09	44.65	44.70	44.65	-0.25	5	2063
10:37:43	44.70	44.75	44.65	-0.25	2	2058
10:37:43	44.70	44.75	44.70	-0.20	1	2056
10:37:29	44.65	44.70	44.70	-0.20	1	2055
10:37:17	44.70	44.75	44.70	-0.20	1	2054
10:37:09	44.70	44.75	44.75	-0.15	1	2053
10:35:57	44.75	44.80	44.75	-0.15	2	2052
10:35:53	44.75	44.80	44.75	-0.15	1	2050
10:35:32	44.75	44.80	44.75	-0.15	1	2049
10:35:11	44.80	44.85	44.80	-0.10	3	2048
10:34:17	44.80	44.85	44.80	-0.10	1	2045
10:33:26	44.75	44.80	44.80	-0.10	1	2044
10:32:58	44.80	44.85	44.80	-0.10	3	2043
10:32:58	44.75	44.80	44.80	-0.10	1	2040
10:32:38	44.75	44.80	44.80	-0.10	1	2039
10:32:30	44.70	44.75	44.75	-0.15	2	2038
10:32:05	44.75	44.80	44.75	-0.15	1	2036
10:32:05	44.75	44.80	44.75	-0.15	4	2035
10:31:59	44.70	44.75	44.75	-0.15	1	2031
10:31:18	44.70	44.75	44.70	-0.20	2	2030
10:31:13	44.60	44.70	44.70	-0.20	1	2028
10:31:09	44.60	44.70	44.70	-0.20	2	2027
10:30:44	44.65	44.70	44.65	-0.25	1	2025
10:30:22	44.65	44.70	44.65	-0.25	1	2024
10:30:08	44.60	44.65	44.65	-0.25	1	2023
10:30:08	44.60	44.65	44.65	-0.25	1	2022
10:30:08	44.60	44.65	44.65	-0.25	1	2021
10:30:05	44.55	44.60	44.60	-0.30	1	2020
10:30:05	44.55	44.60	44.60	-0.30	1	2019
10:29:46	44.55	44.60	44.60	-0.30	2	2018
10:29:37	44.55	44.60	44.60	-0.30	1	2016
10:29:01	44.55	44.60	44.60	-0.30	1	2015
10:28:41	44.55	44.60	44.60	-0.30	1	2014
10:28:41	44.55	44.60	44.55	-0.35	1	2013
10:28:38	44.55	44.60	44.60	-0.30	3	2012
10:28:32	44.55	44.60	44.60	-0.30	2	2009
10:28:17	44.55	44.60	44.60	-0.30	1	2007
10:28:16	44.55	44.60	44.60	-0.30	1	2006
10:28:15	44.55	44.60	44.55	-0.35	1	2005
10:28:12	44.55	44.60	44.60	-0.30	3	2004
10:28:12	44.55	44.60	44.55	-0.35	3	2001
10:28:06	44.60	44.65	44.60	-0.30	7	1998
10:28:05	44.60	44.65	44.60	-0.30	1	1991
10:27:52	44.60	44.65	44.60	-0.30	2	1990
10:27:47	44.60	44.65	44.65	-0.25	1	1988
10:26:44	44.60	44.70	44.60	-0.30	1	1987
10:26:29	44.60	44.70	44.60	-0.30	1	1986
10:25:45	44.60	44.70	44.60	-0.30	2	1985
10:25:26	44.60	44.65	44.60	-0.30	1	1983
10:25:23	44.60	44.65	44.60	-0.30	3	1982
10:25:20	44.60	44.65	44.65	-0.25	1	1979
10:25:06	44.60	44.65	44.60	-0.30	1	1978
10:24:58	44.60	44.65	44.60	-0.30	1	1977
10:24:53	44.60	44.70	44.60	-0.30	2	1976
10:24:43	44.60	44.70	44.70	-0.20	1	1974
10:24:41	44.60	44.70	44.60	-0.30	1	1973
10:24:34	44.60	44.70	44.60	-0.30	1	1972
10:24:33	44.60	44.70	44.60	-0.30	3	1971
10:24:21	44.60	44.70	44.60	-0.30	1	1968
10:24:08	44.65	44.70	44.65	-0.25	1	1967
10:24:08	44.65	44.70	44.65	-0.25	1	1966
10:24:06	44.65	44.70	44.65	-0.25	1	1965
10:23:57	44.65	44.70	44.65	-0.25	1	1964
10:23:54	44.65	44.70	44.65	-0.25	1	1963
10:23:42	44.65	44.70	44.65	-0.25	1	1962
10:23:42	44.65	44.70	44.65	-0.25	2	1961
10:23:23	44.65	44.75	44.65	-0.25	1	1959
10:23:23	44.70	44.75	44.70	-0.20	2	1958
10:23:23	44.70	44.75	44.70	-0.20	1	1956
10:23:22	44.75	44.85	44.75	-0.15	2	1955
10:23:08	44.75	44.80	44.80	-0.10	1	1953
10:22:19	44.75	44.80	44.75	-0.15	1	1952
10:22:01	44.70	44.80	44.80	-0.10	2	1951
10:21:46	44.70	44.75	44.75	-0.15	1	1949
10:21:41	44.75	44.80	44.75	-0.15	2	1948
10:21:17	44.75	44.85	44.75	-0.15	1	1946
10:21:06	44.75	44.80	44.80	-0.10	1	1945
10:21:03	44.75	44.80	44.80	-0.10	1	1944
10:20:48	44.75	44.80	44.80	-0.10	2	1943
10:20:39	44.75	44.80	44.80	-0.10	1	1941
10:20:16	44.75	44.80	44.80	-0.10	1	1940
10:20:14	44.75	44.80	44.80	-0.10	1	1939
10:20:00	44.70	44.80	44.80	-0.10	1	1938
10:19:54	44.70	44.75	44.75	-0.15	1	1937
10:19:54	44.75	44.80	44.70	-0.20	2	1936
10:19:54	44.75	44.80	44.75	-0.15	2	1934
10:19:54	44.75	44.80	44.75	-0.15	2	1932
10:19:54	44.75	44.80	44.75	-0.15	1	1930
10:19:47	44.75	44.80	44.80	-0.10	1	1929
10:19:35	44.80	44.85	44.80	-0.10	1	1928
10:19:29	44.80	44.85	44.80	-0.10	2	1927
10:19:29	44.75	44.80	44.80	-0.10	2	1925
10:19:18	44.75	44.80	44.80	-0.10	1	1923
10:18:26	44.75	44.85	44.85	-0.05	1	1922
10:18:22	44.80	44.85	44.80	-0.10	2	1921
10:18:22	44.80	44.85	44.85	-0.05	1	1919
10:18:22	44.80	44.85	44.80	-0.10	8	1918
10:18:02	44.80	44.85	44.85	-0.05	1	1910
10:17:52	44.80	44.85	44.85	-0.05	1	1909
10:17:50	44.80	44.85	44.85	-0.05	1	1908
10:17:35	44.80	44.85	44.85	-0.05	1	1907
10:17:27	44.80	44.85	44.85	-0.05	1	1906
10:17:11	44.80	44.85	44.80	-0.10	1	1905
10:17:11	44.80	44.85	44.80	-0.10	5	1904
10:17:11	44.80	44.85	44.80	-0.10	1	1899
10:17:06	44.80	44.85	44.80	-0.10	1	1898
10:17:02	44.80	44.85	44.80	-0.10	1	1897
10:16:40	44.80	44.85	44.80	-0.10	1	1896
10:16:37	44.85	44.90	44.85	-0.05	10	1895
10:16:30	44.85	44.90	44.90	0	1	1885
10:16:28	44.90	45.00	44.90	0	40	1884
10:16:22	44.95	45.00	44.95	+0.05	1	1844
10:15:01	44.90	44.95	44.95	+0.05	2	1843
10:14:45	44.90	44.95	44.95	+0.05	1	1841
10:14:20	44.95	45.00	44.95	+0.05	20	1840
10:14:20	44.95	45.00	44.95	+0.05	1	1820
10:14:11	45.00	45.05	45.00	+0.10	7	1819
10:13:56	45.00	45.05	45.05	+0.15	1	1812
10:12:47	44.95	45.05	45.05	+0.15	3	1811
10:12:36	44.95	45.00	45.00	+0.10	1	1808
10:12:36	44.95	45.00	45.00	+0.10	1	1807
10:11:57	44.95	45.00	45.00	+0.10	1	1806
10:11:48	44.95	45.00	45.00	+0.10	1	1805
10:11:31	44.95	45.00	45.00	+0.10	1	1804
10:10:38	45.00	45.05	45.00	+0.10	11	1803
10:10:38	45.05	45.10	45.05	+0.15	1	1792
10:10:23	45.00	45.05	45.05	+0.15	1	1791
10:08:12	45.00	45.05	45.05	+0.15	1	1790
10:06:52	45.00	45.05	45.05	+0.15	1	1789
10:06:25	45.05	45.10	45.05	+0.15	3	1788
10:05:50	45.05	45.10	45.05	+0.15	1	1785
10:05:50	45.05	45.10	45.05	+0.15	1	1784
10:05:32	45.10	45.15	45.10	+0.20	1	1783
10:05:23	45.05	45.10	45.10	+0.20	1	1782
10:05:09	45.05	45.10	45.10	+0.20	1	1781
10:05:02	45.10	45.15	45.15	+0.25	1	1780
10:04:51	45.10	45.15	45.15	+0.25	1	1779
10:04:32	45.05	45.10	45.10	+0.20	1	1778
10:04:31	45.05	45.10	45.10	+0.20	1	1777
10:04:19	45.10	45.15	45.10	+0.20	2	1776
10:04:09	45.00	45.05	45.10	+0.20	6	1774
10:04:09	45.00	45.05	45.05	+0.15	5	1768
10:03:43	45.00	45.05	45.05	+0.15	1	1763
10:02:38	44.95	45.00	45.00	+0.10	3	1762
10:02:36	44.95	45.00	45.00	+0.10	1	1759
10:01:28	45.00	45.05	45.00	+0.10	1	1758
10:01:18	45.00	45.05	45.00	+0.10	1	1757
10:01:13	45.00	45.05	45.00	+0.10	1	1756
09:59:57	44.95	45.00	45.00	+0.10	1	1755
09:59:53	45.00	45.05	45.00	+0.10	1	1754
09:59:30	44.95	45.05	44.95	+0.05	2	1753
09:59:24	45.00	45.05	45.00	+0.10	1	1751
09:59:15	44.95	45.00	45.00	+0.10	1	1750
09:59:04	44.95	45.00	44.95	+0.05	1	1749
09:58:55	44.95	45.00	45.00	+0.10	1	1748
09:58:52	45.00	45.05	45.00	+0.10	2	1747
09:58:47	44.95	45.00	45.00	+0.10	1	1745
09:58:33	45.00	45.05	45.00	+0.10	1	1744
09:57:40	45.00	45.05	45.00	+0.10	2	1743
09:57:12	45.00	45.05	45.05	+0.15	5	1741
09:56:53	44.95	45.00	45.00	+0.10	1	1736
09:56:53	44.95	45.00	45.00	+0.10	2	1735
09:56:53	44.95	45.00	45.00	+0.10	1	1733
09:56:40	44.95	45.00	45.00	+0.10	1	1732
09:56:25	45.00	45.05	45.00	+0.10	27	1731
09:56:25	45.00	45.05	45.00	+0.10	1	1704
09:55:12	45.05	45.10	45.05	+0.15	1	1703
09:55:11	45.05	45.10	45.05	+0.15	2	1702
09:55:11	45.05	45.10	45.05	+0.15	3	1700
09:55:11	45.05	45.10	45.05	+0.15	1	1697
09:55:11	45.05	45.10	45.05	+0.15	2	1696
09:54:57	45.05	45.10	45.10	+0.20	1	1694
09:54:15	45.00	45.05	45.05	+0.15	1	1693
09:54:03	45.00	45.05	45.05	+0.15	1	1692
09:53:58	45.00	45.10	45.00	+0.10	1	1691
09:53:32	45.00	45.10	45.00	+0.10	4	1690
09:53:29	45.00	45.10	45.00	+0.10	2	1686
09:53:26	45.05	45.10	45.05	+0.15	1	1684
09:53:17	45.00	45.10	45.00	+0.10	5	1683
09:53:09	45.00	45.05	45.05	+0.15	1	1678
09:53:07	45.00	45.05	45.00	+0.10	5	1677
09:52:47	45.00	45.05	45.05	+0.15	1	1672
09:52:35	45.05	45.10	45.05	+0.15	21	1671
09:52:35	45.05	45.10	45.05	+0.15	1	1650
09:52:30	45.10	45.15	45.10	+0.20	3	1649
09:52:19	45.05	45.10	45.10	+0.20	2	1646
09:52:01	45.05	45.10	45.10	+0.20	1	1644
09:51:55	45.05	45.10	45.10	+0.20	1	1643
09:51:34	45.10	45.15	45.10	+0.20	1	1642
09:51:00	45.05	45.10	45.10	+0.20	1	1641
09:51:00	45.05	45.10	45.10	+0.20	1	1640
09:51:00	45.05	45.10	45.10	+0.20	1	1639
09:50:44	45.05	45.10	45.10	+0.20	1	1638
09:50:02	45.10	45.15	45.10	+0.20	27	1637
09:50:02	45.10	45.15	45.10	+0.20	5	1610
09:49:33	45.15	45.20	45.15	+0.25	1	1605
09:49:28	45.15	45.20	45.15	+0.25	1	1604
09:49:28	45.15	45.20	45.15	+0.25	1	1603
09:49:15	45.15	45.20	45.15	+0.25	2	1602
09:49:15	45.15	45.20	45.15	+0.25	1	1600
09:49:02	45.15	45.20	45.15	+0.25	1	1599
09:48:06	45.15	45.20	45.15	+0.25	1	1598
09:47:17	45.15	45.20	45.15	+0.25	1	1597
09:47:03	45.15	45.20	45.15	+0.25	1	1596
09:47:01	45.15	45.20	45.15	+0.25	1	1595
09:44:45	45.10	45.15	45.15	+0.25	4	1594
09:44:28	45.15	45.20	45.15	+0.25	2	1590
09:44:28	45.15	45.20	45.15	+0.25	1	1588
09:44:25	45.15	45.20	45.15	+0.25	2	1587
09:44:00	45.15	45.25	45.15	+0.25	2	1585
09:43:35	45.15	45.25	45.15	+0.25	4	1583
09:43:19	45.15	45.30	45.30	+0.40	2	1579
09:42:54	45.15	45.30	45.15	+0.25	2	1577
09:42:51	45.20	45.30	45.20	+0.30	1	1575
09:42:21	45.15	45.25	45.25	+0.35	5	1574
09:42:20	45.20	45.30	45.20	+0.30	1	1569
09:42:20	45.15	45.20	45.20	+0.30	1	1568
09:42:02	45.10	45.15	45.15	+0.25	1	1567
09:42:01	45.10	45.15	45.15	+0.25	1	1566
09:41:42	45.10	45.15	45.15	+0.25	1	1565
09:41:12	45.15	45.20	45.15	+0.25	4	1564
09:41:12	45.15	45.20	45.20	+0.30	1	1560
09:41:12	45.15	45.20	45.20	+0.30	1	1559
09:41:04	45.20	45.30	45.20	+0.30	6	1558
09:40:44	45.20	45.30	45.30	+0.40	3	1552
09:40:11	45.20	45.25	45.30	+0.40	4	1549
09:40:11	45.20	45.25	45.25	+0.35	1	1545
09:39:38	45.20	45.30	45.30	+0.40	1	1544
09:39:22	45.15	45.20	45.20	+0.30	1	1543
09:39:00	45.05	45.20	45.20	+0.30	1	1542
09:38:56	45.10	45.20	45.10	+0.20	1	1541
09:38:54	45.05	45.10	45.10	+0.20	1	1540
09:38:52	45.05	45.10	45.10	+0.20	1	1539
09:38:46	45.05	45.10	45.10	+0.20	1	1538
09:38:45	45.05	45.10	45.10	+0.20	3	1537
09:38:34	45.10	45.15	45.10	+0.20	1	1534
09:38:07	45.05	45.15	45.15	+0.25	1	1533
09:38:07	45.10	45.15	45.10	+0.20	1	1532
09:38:07	45.10	45.15	45.10	+0.20	1	1531
09:38:07	45.10	45.15	45.10	+0.20	3	1530
09:38:07	45.10	45.15	45.10	+0.20	2	1527
09:37:53	45.15	45.20	45.15	+0.25	1	1525
09:37:52	45.15	45.25	45.15	+0.25	3	1524
09:37:52	45.15	45.25	45.15	+0.25	1	1521
09:37:39	45.15	45.20	45.20	+0.30	1	1520
09:37:18	45.10	45.15	45.15	+0.25	1	1519
09:37:00	45.15	45.20	45.15	+0.25	1	1518
09:36:55	45.10	45.20	45.10	+0.20	2	1517
09:36:54	45.15	45.25	45.15	+0.25	5	1515
09:36:54	45.15	45.25	45.15	+0.25	3	1510
09:36:54	45.20	45.25	45.20	+0.30	1	1507
09:36:54	45.20	45.25	45.25	+0.35	1	1506
09:36:19	45.10	45.25	45.25	+0.35	2	1505
09:36:02	45.15	45.20	45.20	+0.30	1	1503
09:36:02	45.15	45.20	45.20	+0.30	3	1502
09:36:02	45.15	45.20	45.20	+0.30	1	1499
09:35:55	45.10	45.20	45.20	+0.30	1	1498
09:34:23	45.00	45.05	45.05	+0.15	2	1497
09:33:50	45.00	45.10	45.00	+0.10	1	1495
09:33:50	45.10	45.15	45.10	+0.20	3	1494
09:33:50	45.10	45.15	45.10	+0.20	5	1491
09:33:50	45.10	45.15	45.10	+0.20	1	1486
09:33:43	45.00	45.05	45.05	+0.15	1	1485
09:33:35	45.00	45.10	45.00	+0.10	1	1484
09:33:31	45.00	45.05	45.05	+0.15	1	1483
09:33:29	45.05	45.10	45.05	+0.15	2	1482
09:33:29	45.05	45.10	45.05	+0.15	8	1480
09:33:28	45.10	45.15	45.10	+0.20	4	1472
09:33:19	45.10	45.15	45.10	+0.20	5	1468
09:33:19	45.10	45.15	45.10	+0.20	4	1463
09:33:01	45.15	45.20	45.15	+0.25	14	1459
09:33:01	45.15	45.20	45.15	+0.25	1	1445
09:33:01	45.15	45.20	45.15	+0.25	2	1444
09:33:01	45.15	45.20	45.15	+0.25	1	1442
09:32:59	45.15	45.20	45.20	+0.30	2	1441
09:32:58	45.15	45.20	45.20	+0.30	1	1439
09:32:54	45.15	45.20	45.20	+0.30	1	1438
09:32:52	45.15	45.20	45.20	+0.30	1	1437
09:32:51	45.20	45.25	45.20	+0.30	2	1436
09:32:40	45.15	45.20	45.20	+0.30	4	1434
09:31:18	45.15	45.20	45.15	+0.25	1	1430
09:31:18	45.15	45.20	45.20	+0.30	2	1429
09:31:17	45.15	45.20	45.15	+0.25	1	1427
09:31:17	45.15	45.20	45.15	+0.25	1	1426
09:31:00	45.15	45.20	45.15	+0.25	1	1425
09:30:56	45.15	45.20	45.15	+0.25	1	1424
09:30:47	45.15	45.20	45.15	+0.25	1	1423
09:30:46	45.15	45.20	45.15	+0.25	1	1422
09:30:45	45.15	45.20	45.15	+0.25	1	1421
09:30:45	45.15	45.20	45.20	+0.30	1	1420
09:30:36	45.15	45.20	45.20	+0.30	2	1419
09:30:03	45.15	45.20	45.20	+0.30	1	1417
09:29:37	45.15	45.20	45.15	+0.25	1	1416
09:29:28	45.10	45.15	45.15	+0.25	2	1415
09:29:28	45.10	45.15	45.15	+0.25	4	1413
09:29:23	45.10	45.15	45.15	+0.25	1	1409
09:29:19	45.15	45.20	45.15	+0.25	3	1408
09:29:19	45.15	45.20	45.15	+0.25	1	1405
09:29:15	45.10	45.15	45.15	+0.25	1	1404
09:29:09	45.15	45.25	45.15	+0.25	1	1403
09:29:08	45.15	45.25	45.15	+0.25	1	1402
09:29:00	45.10	45.15	45.15	+0.25	2	1401
09:28:59	45.10	45.15	45.15	+0.25	2	1399
09:28:59	45.10	45.15	45.15	+0.25	3	1397
09:28:58	45.05	45.15	45.05	+0.15	2	1394
09:28:51	45.05	45.15	45.05	+0.15	1	1392
09:28:40	45.05	45.15	45.05	+0.15	3	1391
09:28:37	45.10	45.15	45.05	+0.15	1	1388
09:28:37	45.10	45.15	45.10	+0.20	2	1387
09:28:30	45.05	45.15	45.05	+0.15	1	1385
09:28:30	45.00	45.10	45.10	+0.20	1	1384
09:28:26	45.05	45.10	45.05	+0.15	1	1383
09:28:17	45.25	45.30	44.90	0	12	1382
09:28:17	45.25	45.30	44.95	+0.05	9	1370
09:28:17	45.25	45.30	45.00	+0.10	27	1361
09:28:17	45.25	45.30	45.05	+0.15	6	1334
09:28:17	45.25	45.30	45.10	+0.20	8	1328
09:28:17	45.25	45.30	45.15	+0.25	2	1320
09:28:17	45.25	45.30	45.20	+0.30	6	1318
09:28:17	45.25	45.30	45.25	+0.35	15	1312
09:28:17	45.25	45.30	45.30	+0.40	1	1297
09:28:15	45.25	45.30	45.30	+0.40	1	1296
09:28:14	45.25	45.30	45.25	+0.35	8	1295
09:28:04	45.25	45.30	45.30	+0.40	1	1287
09:27:57	45.25	45.30	45.25	+0.35	1	1286
09:27:49	45.25	45.35	45.35	+0.45	2	1285
09:27:49	45.25	45.35	45.25	+0.35	1	1283
09:27:46	45.30	45.35	45.30	+0.40	1	1282
09:27:42	45.25	45.30	45.30	+0.40	1	1281
09:27:39	45.30	45.35	45.30	+0.40	3	1280
09:27:39	45.30	45.35	45.30	+0.40	1	1277
09:27:37	45.30	45.35	45.30	+0.40	1	1276
09:27:34	45.25	45.30	45.30	+0.40	3	1275
09:27:30	45.30	45.35	45.30	+0.40	8	1272
09:27:30	45.30	45.35	45.30	+0.40	1	1264
09:27:28	45.30	45.35	45.30	+0.40	1	1263
09:27:20	45.30	45.35	45.30	+0.40	1	1262
09:27:19	45.35	45.40	45.35	+0.45	1	1261
09:27:15	45.35	45.40	45.35	+0.45	1	1260
09:27:13	45.35	45.40	45.35	+0.45	1	1259
09:27:09	45.35	45.40	45.40	+0.50	1	1258
09:27:09	45.35	45.40	45.35	+0.45	2	1257
09:26:54	45.35	45.40	45.40	+0.50	1	1255
09:26:50	45.40	45.45	45.35	+0.45	3	1254
09:26:50	45.40	45.45	45.40	+0.50	7	1251
09:26:50	45.40	45.45	45.40	+0.50	1	1244
09:26:48	45.40	45.45	45.40	+0.50	1	1243
09:26:45	45.45	45.50	45.45	+0.55	2	1242
09:26:45	45.45	45.50	45.45	+0.55	6	1240
09:26:45	45.45	45.50	45.45	+0.55	2	1234
09:26:41	45.45	45.55	45.45	+0.55	3	1232
09:26:41	45.50	45.55	45.50	+0.60	5	1229
09:26:41	45.50	45.55	45.50	+0.60	3	1224
09:26:41	45.50	45.55	45.50	+0.60	6	1221
09:26:38	45.55	45.60	45.55	+0.65	12	1215
09:26:37	45.55	45.60	45.55	+0.65	2	1203
09:26:28	45.55	45.60	45.55	+0.65	1	1201
09:26:15	45.55	45.60	45.55	+0.65	1	1200
09:25:56	45.55	45.60	45.60	+0.70	1	1199
09:25:51	45.60	45.65	45.60	+0.70	1	1198
09:25:48	45.60	45.65	45.60	+0.70	1	1197
09:25:47	45.60	45.65	45.60	+0.70	1	1196
09:25:44	45.55	45.60	45.60	+0.70	1	1195
09:25:40	45.60	45.65	45.60	+0.70	2	1194
09:25:40	45.60	45.65	45.60	+0.70	1	1192
09:25:40	45.60	45.65	45.60	+0.70	2	1191
09:25:32	45.60	45.65	45.60	+0.70	1	1189
09:24:58	45.55	45.65	45.55	+0.65	1	1188
09:24:56	45.60	45.65	45.65	+0.75	3	1187
09:24:56	45.55	45.60	45.60	+0.70	1	1184
09:24:48	45.55	45.65	45.55	+0.65	1	1183
09:24:45	45.55	45.60	45.60	+0.70	2	1182
09:24:44	45.55	45.60	45.55	+0.65	2	1180
09:24:37	45.60	45.65	45.60	+0.70	3	1178
09:24:37	45.60	45.65	45.60	+0.70	21	1175
09:24:37	45.65	45.70	45.65	+0.75	7	1154
09:24:04	45.65	45.70	45.65	+0.75	3	1147
09:24:01	45.65	45.70	45.65	+0.75	1	1144
09:23:45	45.65	45.70	45.65	+0.75	1	1143
09:23:45	45.70	45.75	45.70	+0.80	1	1142
09:23:30	45.70	45.75	45.70	+0.80	2	1141
09:23:30	45.70	45.75	45.70	+0.80	1	1139
09:23:24	45.70	45.75	45.70	+0.80	1	1138
09:21:52	45.65	45.75	45.75	+0.85	2	1137
09:19:47	45.80	45.85	45.80	+0.90	1	1135
09:19:47	45.80	45.85	45.80	+0.90	1	1134
09:19:47	45.80	45.85	45.80	+0.90	1	1133
09:19:47	45.80	45.85	45.80	+0.90	1	1132
09:19:23	45.75	45.80	45.80	+0.90	3	1131
09:19:22	45.70	45.80	45.80	+0.90	1	1128
09:19:12	45.70	45.80	45.80	+0.90	1	1127
09:17:55	45.60	45.65	45.65	+0.75	2	1126
09:17:55	45.60	45.65	45.65	+0.75	1	1124
09:17:55	45.60	45.65	45.65	+0.75	1	1123
09:17:55	45.60	45.65	45.65	+0.75	1	1122
09:17:44	45.60	45.65	45.65	+0.75	1	1121
09:17:40	45.65	45.70	45.65	+0.75	1	1120
09:17:40	45.65	45.70	45.65	+0.75	3	1119
09:17:40	45.65	45.70	45.65	+0.75	1	1116
09:17:29	45.65	45.70	45.65	+0.75	2	1115
09:17:27	45.65	45.70	45.65	+0.75	1	1113
09:17:03	45.65	45.70	45.65	+0.75	1	1112
09:17:01	45.65	45.70	45.65	+0.75	1	1111
09:16:53	45.65	45.70	45.70	+0.80	1	1110
09:16:50	45.70	45.75	45.70	+0.80	7	1109
09:16:50	45.70	45.75	45.70	+0.80	1	1102
09:16:44	45.70	45.75	45.75	+0.85	1	1101
09:16:41	45.75	45.80	45.75	+0.85	5	1100
09:16:41	45.75	45.80	45.75	+0.85	2	1095
09:16:40	45.80	45.85	45.80	+0.90	1	1093
09:16:40	45.80	45.85	45.80	+0.90	1	1092
09:16:40	45.80	45.85	45.80	+0.90	1	1091
09:15:50	45.75	45.80	45.80	+0.90	1	1090
09:15:46	45.75	45.80	45.80	+0.90	1	1089
09:15:40	45.80	45.85	45.80	+0.90	1	1088
09:15:36	45.80	45.85	45.80	+0.90	1	1087
09:15:29	45.80	45.85	45.80	+0.90	2	1086
09:15:28	45.80	45.85	45.80	+0.90	1	1084
09:15:17	45.80	45.85	45.80	+0.90	1	1083
09:15:13	45.80	45.85	45.85	+0.95	1	1082
09:14:50	45.80	45.90	45.90	+1.00	1	1081
09:14:47	45.85	45.90	45.85	+0.95	1	1080
09:14:22	45.85	45.90	45.85	+0.95	1	1079
09:14:16	45.90	45.95	45.90	+1.00	1	1078
09:14:11	45.95	46.00	45.95	+1.05	2	1077
09:14:11	45.95	46.00	45.95	+1.05	1	1075
09:14:11	45.95	46.00	45.95	+1.05	1	1074
09:14:11	45.95	46.00	45.95	+1.05	2	1073
09:14:08	45.95	46.00	46.00	+1.10	1	1071
09:14:02	45.95	46.00	46.00	+1.10	2	1070
09:14:01	45.95	46.00	45.95	+1.05	2	1068
09:13:59	45.95	46.00	46.00	+1.10	1	1066
09:13:58	45.95	46.00	45.95	+1.05	1	1065
09:13:53	45.95	46.00	45.95	+1.05	1	1064
09:13:44	45.85	45.95	45.95	+1.05	1	1063
09:13:44	45.80	45.90	45.90	+1.00	1	1062
09:13:44	45.75	45.80	45.80	+0.90	47	1061
09:13:44	45.75	45.80	45.80	+0.90	21	1014
09:13:44	45.75	45.80	45.80	+0.90	3	993
09:13:44	45.75	45.80	45.80	+0.90	6	990
09:13:44	45.75	45.80	45.80	+0.90	3	984
09:13:44	45.75	45.80	45.80	+0.90	2	981
09:13:44	45.75	45.80	45.80	+0.90	16	979
09:13:41	45.70	45.75	45.75	+0.85	1	963
09:13:39	45.65	45.75	45.75	+0.85	1	962
09:13:38	45.60	45.65	45.65	+0.75	2	961
09:13:38	45.60	45.65	45.65	+0.75	1	959
09:13:27	45.60	45.65	45.65	+0.75	1	958
09:13:26	45.60	45.65	45.65	+0.75	1	957
09:13:13	45.60	45.65	45.65	+0.75	1	956
09:13:09	45.60	45.65	45.65	+0.75	1	955
09:13:06	45.60	45.65	45.65	+0.75	1	954
09:13:04	45.60	45.65	45.65	+0.75	1	953
09:12:59	45.65	45.70	45.65	+0.75	1	952
09:12:16	45.65	45.70	45.65	+0.75	1	951
09:12:01	45.60	45.70	45.70	+0.80	1	950
09:12:00	45.65	45.75	45.65	+0.75	2	949
09:11:52	45.60	45.65	45.65	+0.75	1	947
09:11:52	45.60	45.65	45.65	+0.75	1	946
09:11:49	45.60	45.65	45.65	+0.75	1	945
09:11:49	45.65	45.70	45.65	+0.75	1	944
09:11:41	45.60	45.65	45.65	+0.75	1	943
09:11:39	45.60	45.65	45.65	+0.75	2	942
09:11:39	45.65	45.70	45.65	+0.75	4	940
09:11:38	45.65	45.70	45.65	+0.75	3	936
09:11:38	45.65	45.70	45.65	+0.75	1	933
09:11:37	45.70	45.75	45.70	+0.80	2	932
09:11:37	45.70	45.75	45.70	+0.80	1	930
09:11:37	45.70	45.75	45.70	+0.80	2	929
09:11:37	45.75	45.80	45.75	+0.85	5	927
09:11:33	45.80	45.85	45.80	+0.90	5	922
09:11:33	45.80	45.85	45.80	+0.90	1	917
09:11:12	45.80	45.85	45.85	+0.95	3	916
09:11:09	45.80	45.85	45.80	+0.90	1	913
09:11:09	45.80	45.85	45.80	+0.90	1	912
09:11:09	45.80	45.85	45.80	+0.90	1	911
09:11:02	45.80	45.85	45.80	+0.90	1	910
09:10:59	45.80	45.85	45.80	+0.90	1	909
09:10:45	45.80	45.85	45.80	+0.90	1	908
09:10:43	45.85	45.95	45.85	+0.95	2	907
09:10:43	45.85	45.95	45.85	+0.95	6	905
09:10:43	45.85	45.95	45.85	+0.95	2	899
09:10:43	45.85	45.90	45.85	+0.95	8	897
09:10:43	45.90	45.95	45.90	+1.00	10	889
09:10:41	45.90	45.95	45.90	+1.00	1	879
09:10:35	46.00	46.05	46.00	+1.10	3	878
09:10:35	45.85	45.95	46.00	+1.10	4	875
09:10:35	45.85	45.95	45.95	+1.05	3	871
09:10:35	45.85	45.95	45.95	+1.05	1	868
09:10:19	45.90	46.00	45.90	+1.00	1	867
09:09:29	45.90	46.00	46.00	+1.10	1	866
09:09:26	45.90	45.95	46.00	+1.10	1	865
09:09:26	45.90	45.95	45.95	+1.05	1	864
09:09:23	45.90	46.00	45.90	+1.00	1	863
09:09:23	45.95	46.00	45.95	+1.05	1	862
09:09:23	45.95	46.00	45.95	+1.05	1	861
09:09:22	45.95	46.00	45.95	+1.05	1	860
09:09:14	46.00	46.10	46.00	+1.10	1	859
09:09:08	45.95	46.00	46.00	+1.10	1	858
09:09:05	46.00	46.10	46.00	+1.10	1	857
09:09:03	46.00	46.10	46.00	+1.10	1	856
09:08:54	45.95	46.00	46.00	+1.10	1	855
09:08:54	45.95	46.00	46.00	+1.10	1	854
09:08:42	45.95	46.00	45.95	+1.05	1	853
09:08:41	46.00	46.10	46.00	+1.10	1	852
09:08:40	46.00	46.10	46.00	+1.10	2	851
09:08:33	45.85	46.00	46.00	+1.10	1	849
09:07:55	46.10	46.15	46.10	+1.20	2	848
09:07:54	46.10	46.15	46.10	+1.20	1	846
09:07:54	46.10	46.15	46.15	+1.25	1	845
09:07:39	46.05	46.15	46.15	+1.25	1	844
09:07:37	46.05	46.10	46.10	+1.20	1	843
09:07:37	46.05	46.10	46.10	+1.20	1	842
09:07:35	46.00	46.05	46.05	+1.15	1	841
09:07:32	46.00	46.05	46.10	+1.20	2	840
09:07:32	46.00	46.05	46.05	+1.15	1	838
09:07:32	46.05	46.10	46.05	+1.15	1	837
09:07:20	46.05	46.15	46.05	+1.15	4	836
09:07:20	46.05	46.15	46.15	+1.25	1	832
09:07:20	46.10	46.20	46.10	+1.20	5	831
09:07:20	46.10	46.20	46.10	+1.20	1	826
09:07:18	46.10	46.15	46.15	+1.25	1	825
09:07:15	46.10	46.15	46.15	+1.25	1	824
09:07:14	46.15	46.20	46.15	+1.25	1	823
09:07:08	46.10	46.15	46.15	+1.25	1	822
09:07:08	46.10	46.15	46.10	+1.20	2	821
09:07:08	46.10	46.15	46.10	+1.20	2	819
09:07:08	46.15	46.20	46.15	+1.25	1	817
09:07:08	46.20	46.25	46.20	+1.30	5	816
09:06:59	46.20	46.30	46.20	+1.30	1	811
09:06:58	46.20	46.30	46.20	+1.30	1	810
09:06:14	46.45	46.60	46.60	+1.70	1	809
09:06:14	46.45	46.55	46.55	+1.65	1	808
09:06:14	46.45	46.50	46.50	+1.60	1	807
09:06:14	46.45	46.55	46.55	+1.65	1	806
09:06:13	46.55	46.65	46.55	+1.65	1	805
09:06:13	46.55	46.65	46.55	+1.65	6	804
09:06:10	46.60	46.80	46.60	+1.70	1	798
09:06:09	46.65	46.80	46.80	+1.90	1	797
09:06:09	46.65	46.80	46.80	+1.90	1	796
09:06:09	46.65	46.80	46.80	+1.90	3	795
09:06:09	46.65	46.75	46.80	+1.90	1	792
09:06:09	46.65	46.75	46.75	+1.85	2	791
09:06:08	46.60	46.75	46.75	+1.85	3	789
09:06:08	46.60	46.75	46.60	+1.70	1	786
09:06:08	46.60	46.70	46.70	+1.80	3	785
09:06:08	46.60	46.70	46.70	+1.80	2	782
09:06:07	46.55	46.60	46.60	+1.70	3	780
09:06:07	46.55	46.60	46.60	+1.70	3	777
09:06:05	46.45	46.60	46.60	+1.70	1	774
09:06:05	46.45	46.55	46.55	+1.65	1	773
09:06:02	46.40	46.45	46.45	+1.55	3	772
09:06:02	46.40	46.45	46.45	+1.55	3	769
09:06:02	46.35	46.40	46.40	+1.50	38	766
09:06:01	46.35	46.40	46.40	+1.50	2	728
09:06:01	46.30	46.35	46.35	+1.45	6	726
09:06:01	46.30	46.35	46.35	+1.45	1	720
09:06:01	46.25	46.35	46.35	+1.45	13	719
09:06:00	46.20	46.30	46.30	+1.40	1	706
09:06:00	46.20	46.30	46.30	+1.40	1	705
09:06:00	46.20	46.30	46.30	+1.40	1	704
09:06:00	46.20	46.30	46.30	+1.40	1	703
09:05:57	46.10	46.20	46.20	+1.30	1	702
09:05:54	45.95	46.10	46.10	+1.20	1	701
09:05:54	45.95	46.05	46.05	+1.15	1	700
09:05:51	45.90	46.00	46.00	+1.10	5	699
09:05:45	45.80	45.90	46.00	+1.10	1	694
09:05:45	45.80	45.90	45.95	+1.05	2	693
09:05:45	45.80	45.90	45.90	+1.00	2	691
09:05:40	45.70	45.85	45.85	+0.95	2	689
09:05:39	45.80	45.90	45.80	+0.90	2	687
09:05:02	45.85	45.90	45.90	+1.00	1	685
09:05:02	45.80	45.85	45.85	+0.95	1	684
09:05:02	45.85	45.95	45.85	+0.95	1	683
09:05:01	45.90	45.95	45.90	+1.00	3	682
09:04:59	45.95	46.00	45.95	+1.05	1	679
09:04:59	46.00	46.05	46.00	+1.10	4	678
09:04:59	46.00	46.05	46.00	+1.10	1	674
09:04:59	46.00	46.05	46.00	+1.10	1	673
09:04:59	46.00	46.05	46.00	+1.10	1	672
09:04:59	46.00	46.05	46.00	+1.10	15	671
09:04:59	46.00	46.05	46.00	+1.10	2	656
09:04:59	46.00	46.05	46.00	+1.10	4	654
09:04:59	46.05	46.10	46.05	+1.15	9	650
09:04:53	46.05	46.15	46.05	+1.15	2	641
09:04:53	46.05	46.15	46.05	+1.15	1	639
09:04:45	46.00	46.05	46.05	+1.15	1	638
09:04:44	46.00	46.05	46.05	+1.15	1	637
09:04:44	46.05	46.20	46.05	+1.15	4	636
09:04:41	46.05	46.15	46.15	+1.25	1	632
09:04:38	46.05	46.10	46.10	+1.20	2	631
09:04:38	46.05	46.10	46.05	+1.15	10	629
09:04:32	46.00	46.15	46.00	+1.10	1	619
09:04:32	46.00	46.15	46.00	+1.10	1	618
09:04:31	46.00	46.15	46.00	+1.10	1	617
09:04:30	46.05	46.15	46.15	+1.25	1	616
09:04:28	46.00	46.05	46.05	+1.15	1	615
09:04:28	46.00	46.05	46.05	+1.15	1	614
09:04:28	46.10	46.15	46.05	+1.15	2	613
09:04:28	46.10	46.15	46.10	+1.20	1	611
09:04:27	46.10	46.15	46.10	+1.20	1	610
09:04:25	46.10	46.15	46.15	+1.25	1	609
09:04:25	46.15	46.20	46.15	+1.25	1	608
09:04:24	46.10	46.20	46.10	+1.20	3	607
09:04:16	46.15	46.25	46.15	+1.25	1	604
09:04:16	46.20	46.25	46.20	+1.30	1	603
09:04:10	46.05	46.20	46.20	+1.30	1	602
09:04:07	46.10	46.25	46.10	+1.20	2	601
09:04:05	46.10	46.20	46.20	+1.30	1	599
09:04:05	46.10	46.25	46.25	+1.35	1	598
09:04:04	46.10	46.15	46.15	+1.25	1	597
09:04:03	46.05	46.15	46.05	+1.15	1	596
09:04:03	46.00	46.15	46.15	+1.25	1	595
09:04:02	46.05	46.25	46.05	+1.15	1	594
09:04:02	46.20	46.35	46.05	+1.15	1	593
09:04:02	46.20	46.35	46.10	+1.20	2	592
09:04:02	46.20	46.35	46.15	+1.25	4	590
09:04:02	46.20	46.35	46.20	+1.30	3	586
09:04:01	46.25	46.35	46.25	+1.35	1	583
09:04:01	46.30	46.35	46.25	+1.35	1	582
09:04:01	46.30	46.35	46.30	+1.40	1	581
09:03:59	46.25	46.35	46.25	+1.35	1	580
09:03:59	46.25	46.30	46.30	+1.40	3	579
09:03:58	46.30	46.40	46.30	+1.40	5	576
09:03:57	46.30	46.40	46.40	+1.50	1	571
09:03:57	46.35	46.40	46.35	+1.45	1	570
09:03:55	46.35	46.40	46.35	+1.45	2	569
09:03:54	46.30	46.35	46.35	+1.45	2	567
09:03:52	46.30	46.35	46.35	+1.45	1	565
09:03:48	46.40	46.45	46.40	+1.50	1	564
09:03:45	46.40	46.45	46.40	+1.50	3	563
09:03:45	46.25	46.40	46.45	+1.55	1	560
09:03:45	46.25	46.40	46.40	+1.50	2	559
09:03:45	46.25	46.35	46.35	+1.45	4	557
09:03:45	46.25	46.35	46.35	+1.45	1	553
09:03:44	46.25	46.30	46.30	+1.40	1	552
09:03:44	46.35	46.40	46.35	+1.45	1	551
09:03:43	46.30	46.40	46.30	+1.40	3	550
09:03:42	46.30	46.40	46.40	+1.50	1	547
09:03:42	46.30	46.40	46.40	+1.50	1	546
09:03:40	46.30	46.40	46.40	+1.50	1	545
09:03:40	46.40	46.45	46.40	+1.50	1	544
09:03:40	46.30	46.35	46.35	+1.45	1	543
09:03:39	46.30	46.40	46.45	+1.55	2	542
09:03:39	46.30	46.40	46.40	+1.50	1	540
09:03:39	46.35	46.40	46.35	+1.45	5	539
09:03:38	46.35	46.45	46.45	+1.55	1	534
09:03:37	46.40	46.45	46.40	+1.50	1	533
09:03:37	46.40	46.45	46.40	+1.50	2	532
09:03:37	46.40	46.45	46.40	+1.50	1	530
09:03:35	46.40	46.50	46.40	+1.50	1	529
09:03:34	46.40	46.55	46.55	+1.65	1	528
09:03:34	46.50	46.60	46.50	+1.60	1	527
09:03:34	46.50	46.60	46.50	+1.60	1	526
09:03:34	46.50	46.60	46.50	+1.60	2	525
09:03:31	46.55	46.65	46.55	+1.65	1	523
09:03:28	46.55	46.60	46.55	+1.65	1	522
09:03:28	46.50	46.55	46.55	+1.65	1	521
09:03:27	46.40	46.50	46.50	+1.60	1	520
09:03:27	46.40	46.50	46.40	+1.50	1	519
09:03:25	46.40	46.50	46.50	+1.60	2	518
09:03:24	46.45	46.70	46.45	+1.55	2	516
09:03:24	46.55	46.70	46.55	+1.65	8	514
09:03:24	46.60	46.75	46.60	+1.70	2	506
09:03:24	46.65	46.75	46.65	+1.75	1	504
09:03:24	46.65	46.70	46.70	+1.80	1	503
09:03:24	46.65	46.70	46.65	+1.75	1	502
09:03:24	46.70	46.75	46.70	+1.80	1	501
09:03:24	49.35	--	46.70	+1.80	34	500
09:01:24	46.40	46.45	46.55	+1.65	3	466
09:01:24	46.40	46.45	46.50	+1.60	3	463
09:01:24	46.40	46.45	46.45	+1.55	3	460
09:01:23	46.30	46.35	46.35	+1.45	1	457
09:01:23	46.30	46.35	46.30	+1.40	2	456
09:01:23	46.30	46.35	46.30	+1.40	1	454
09:01:22	46.30	46.35	46.35	+1.45	3	453
09:01:22	46.30	46.35	46.35	+1.45	1	450
09:01:21	46.30	46.35	46.30	+1.40	1	449
09:01:20	46.30	46.35	46.35	+1.45	1	448
09:01:20	46.30	46.35	46.35	+1.45	1	447
09:01:20	46.30	46.35	46.30	+1.40	1	446
09:01:19	46.35	46.45	46.35	+1.45	3	445
09:01:18	46.30	46.40	46.40	+1.50	2	442
09:01:18	46.35	46.40	46.35	+1.45	1	440
09:01:17	46.30	46.40	46.30	+1.40	1	439
09:01:16	46.35	46.40	46.35	+1.45	1	438
09:01:16	46.25	46.30	46.35	+1.45	2	437
09:01:16	46.25	46.30	46.30	+1.40	2	435
09:01:15	46.25	46.30	46.30	+1.40	1	433
09:01:14	46.25	46.30	46.25	+1.35	1	432
09:01:13	46.15	46.30	46.30	+1.40	1	431
09:01:13	46.25	46.30	46.25	+1.35	1	430
09:01:11	46.25	46.30	46.25	+1.35	1	429
09:01:11	46.25	46.30	46.30	+1.40	1	428
09:01:11	46.25	46.30	46.30	+1.40	9	427
09:01:11	46.20	46.25	46.25	+1.35	1	418
09:01:10	46.20	46.25	46.20	+1.30	1	417
09:01:10	46.15	46.25	46.25	+1.35	3	416
09:01:09	46.15	46.25	46.25	+1.35	1	413
09:01:09	46.20	46.25	46.20	+1.30	1	412
09:01:07	46.15	46.25	46.25	+1.35	1	411
09:01:07	46.20	46.25	46.20	+1.30	1	410
09:01:06	46.20	46.25	46.25	+1.35	1	409
09:01:05	46.15	46.25	46.15	+1.25	1	408
09:01:04	46.15	46.20	46.25	+1.35	1	407
09:01:04	46.15	46.20	46.20	+1.30	1	406
09:01:03	46.15	46.25	46.15	+1.25	1	405
09:01:02	46.15	46.25	46.15	+1.25	2	404
09:01:01	46.15	46.25	46.15	+1.25	1	402
09:01:01	46.20	46.25	46.20	+1.30	2	401
09:01:00	46.20	46.25	46.25	+1.35	1	399
09:00:59	46.20	46.25	46.30	+1.40	1	398
09:00:59	46.20	46.25	46.25	+1.35	1	397
09:00:58	46.25	46.30	46.25	+1.35	1	396
09:00:55	46.20	46.30	46.20	+1.30	1	395
09:00:53	46.25	46.30	46.25	+1.35	1	394
09:00:51	46.20	46.25	46.25	+1.35	5	393
09:00:50	46.15	46.25	46.15	+1.25	1	388
09:00:50	46.15	46.25	46.25	+1.35	2	387
09:00:50	46.20	46.25	46.20	+1.30	1	385
09:00:49	46.15	46.25	46.15	+1.25	1	384
09:00:49	46.20	46.25	46.20	+1.30	2	383
09:00:49	46.15	46.20	46.20	+1.30	2	381
09:00:47	46.15	46.20	46.20	+1.30	1	379
09:00:46	46.10	46.20	46.10	+1.20	1	378
09:00:45	46.20	46.25	46.20	+1.30	1	377
09:00:43	46.10	46.30	46.30	+1.40	1	376
09:00:43	46.10	46.30	46.10	+1.20	1	375
09:00:42	46.15	46.30	46.15	+1.25	1	374
09:00:42	46.15	46.30	46.15	+1.25	1	373
09:00:42	46.15	46.30	46.30	+1.40	1	372
09:00:41	46.15	46.25	46.30	+1.40	2	371
09:00:41	46.15	46.25	46.25	+1.35	2	369
09:00:40	46.20	46.30	46.20	+1.30	4	367
09:00:39	46.20	46.30	46.30	+1.40	1	363
09:00:35	46.25	46.35	46.25	+1.35	1	362
09:00:35	46.25	46.30	46.30	+1.40	1	361
09:00:32	46.20	46.35	46.35	+1.45	1	360
09:00:28	46.20	46.40	46.20	+1.30	1	359
09:00:28	46.15	46.30	46.30	+1.40	2	358
09:00:28	46.15	46.30	46.30	+1.40	7	356
09:00:28	46.15	46.25	46.25	+1.35	1	349
09:00:28	46.15	46.20	46.20	+1.30	1	348
09:00:28	46.15	46.20	46.20	+1.30	3	347
09:00:27	46.05	46.10	46.10	+1.20	7	344
09:00:27	46.05	46.10	46.10	+1.20	7	337
09:00:27	46.00	46.05	46.05	+1.15	3	330
09:00:27	45.90	46.00	46.00	+1.10	1	327
09:00:27	45.90	46.00	46.00	+1.10	1	326
09:00:26	45.90	46.05	46.05	+1.15	1	325
09:00:24	45.85	46.00	46.00	+1.10	6	324
09:00:24	45.85	45.95	45.95	+1.05	1	318
09:00:23	45.85	45.90	45.90	+1.00	1	317
09:00:23	45.65	45.85	45.85	+0.95	1	316
09:00:23	45.60	45.80	45.80	+0.90	1	315
09:00:23	45.55	45.80	45.80	+0.90	1	314
09:00:23	45.50	45.80	45.80	+0.90	1	313
09:00:23	45.55	45.80	45.80	+0.90	1	312
09:00:23	45.50	45.85	45.85	+0.95	2	311
09:00:23	45.55	45.85	45.55	+0.65	1	309
09:00:23	45.55	45.85	45.85	+0.95	1	308
09:00:21	45.50	45.70	45.70	+0.80	1	307
09:00:21	45.50	45.70	45.70	+0.80	1	306
09:00:21	45.50	45.70	45.70	+0.80	1	305
09:00:21	45.50	45.70	45.70	+0.80	1	304
09:00:21	45.45	45.70	45.70	+0.80	1	303
09:00:21	45.40	45.65	45.65	+0.75	6	302
09:00:20	45.30	45.50	45.50	+0.60	6	296
09:00:20	45.30	45.50	45.50	+0.60	1	290
09:00:20	45.30	45.50	45.50	+0.60	3	289
09:00:18	45.35	45.55	45.35	+0.45	1	286
09:00:17	45.25	45.50	45.50	+0.60	5	285
09:00:17	45.25	45.50	45.50	+0.60	1	280
09:00:15	45.20	45.25	45.25	+0.35	7	279
09:00:12	45.10	45.20	45.20	+0.30	3	272
09:00:12	45.10	45.20	45.20	+0.30	2	269
09:00:12	45.10	45.15	45.15	+0.25	2	267
09:00:11	45.00	45.05	45.05	+0.15	1	265
09:00:11	45.00	45.05	45.05	+0.15	4	264
09:00:11	45.00	45.10	45.10	+0.20	5	260
09:00:11	44.95	45.00	45.00	+0.10	2	255
09:00:11	44.95	45.00	45.00	+0.10	11	253
09:00:11	44.95	45.00	45.00	+0.10	2	242
09:00:11	44.95	45.00	45.00	+0.10	2	240
09:00:11	45.00	45.25	45.00	+0.10	3	238
09:00:11	--	--	45.00	+0.10	21	235

　

其他人也逛...

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

MyCard 5000點虛擬點數卡

POCO X8 Pro Max 12G/512G

Google Pixel 11 Pro 16G/512G

萬家福10000元通用電子票券_電子憑證

PChome 購物儲值1,000元

【享樂券】全家虛擬禮物卡100元

App Store Card $ 3000 - 數位序號

奇多隨口脆系列

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

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

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

App Store Card $ 6000 - 數位序號

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

李長榮先進材料攻先進封裝　發...

台積電：歐洲建先進晶圓廠回歸...

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

‧台股強漲助攻新台幣走升收31.63...
‧【歐股盤後】收跌
‧台日ETF交流論壇　盼雙邊從商品...

加密貨幣

比特幣BTC	77106.61	-567.09	-0.73%
以太幣ETH	2405.73	-12.17	-0.50%
瑞波幣XRP	1.34	-0.02	-1.43%
比特幣現金BCH	244.42	1.23	0.50%
萊特幣LTC	49.63	1.72	3.60%
卡達幣ADA	0.194737	0.00	1.06%
波場幣TRX	0.322634	-0.01	-3.99%
恆星幣XLM	0.174730	0.00	-0.09%

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。