最新[公告] 聚恆:公告本公司辦理股票創新板初次上市過額配售內容熱門[公告] 有成精密:本公司受邀福邦證券舉辦法人說明會

更新報價

弘憶股 (3312) 電子通路業上市

45.75 ▲+0.45 +0.99% 1.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.45	3,246	45.75	21	45.80	1	45.35	47.95	45.10	45.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	45.75	45.80	45.75	+0.45	2	3246
13:30:00	45.70	45.80	45.75	+0.45	203	3244
13:24:59	46.00	46.05	46.00	+0.70	3	3041
13:24:48	46.00	46.05	46.00	+0.70	1	3038
13:24:45	45.95	46.00	46.00	+0.70	1	3037
13:24:38	46.00	46.05	46.00	+0.70	1	3036
13:24:09	45.95	46.00	46.00	+0.70	2	3035
13:24:00	45.95	46.00	46.00	+0.70	4	3033
13:23:57	45.90	45.95	45.95	+0.65	1	3029
13:23:45	45.90	45.95	45.95	+0.65	6	3028
13:23:35	45.90	45.95	45.90	+0.60	1	3022
13:23:32	45.90	45.95	45.90	+0.60	2	3021
13:23:19	45.90	45.95	45.95	+0.65	1	3019
13:23:18	45.90	45.95	45.90	+0.60	6	3018
13:23:04	45.90	45.95	45.95	+0.65	1	3012
13:22:57	45.90	45.95	45.95	+0.65	1	3011
13:22:31	45.90	45.95	45.95	+0.65	1	3010
13:22:29	45.90	45.95	45.95	+0.65	1	3009
13:22:10	45.90	45.95	45.95	+0.65	4	3008
13:22:00	45.85	45.90	45.90	+0.60	3	3004
13:22:00	45.85	45.90	45.90	+0.60	1	3001
13:22:00	45.85	45.90	45.90	+0.60	15	3000
13:21:54	45.90	45.95	45.90	+0.60	2	2985
13:21:50	45.90	45.95	45.95	+0.65	3	2983
13:21:44	45.85	45.95	45.95	+0.65	3	2980
13:21:44	45.85	45.90	45.90	+0.60	2	2977
13:21:19	45.85	45.90	45.90	+0.60	1	2975
13:21:12	45.85	45.90	45.90	+0.60	1	2974
13:20:57	45.85	45.95	45.85	+0.55	2	2973
13:20:51	45.85	45.90	45.90	+0.60	1	2971
13:20:39	45.85	45.95	45.85	+0.55	1	2970
13:19:58	45.90	46.00	45.85	+0.55	1	2969
13:19:58	45.90	46.00	45.90	+0.60	1	2968
13:19:57	45.90	46.00	45.90	+0.60	1	2967
13:19:54	45.90	46.00	45.90	+0.60	1	2966
13:19:45	45.90	46.00	45.90	+0.60	1	2965
13:19:45	45.90	46.00	45.90	+0.60	3	2964
13:19:34	45.95	46.00	45.95	+0.65	1	2961
13:19:12	45.90	46.00	45.90	+0.60	2	2960
13:18:17	45.90	45.95	45.90	+0.60	1	2958
13:18:12	45.90	45.95	45.95	+0.65	1	2957
13:18:11	45.90	45.95	45.95	+0.65	2	2956
13:16:53	45.90	45.95	45.95	+0.65	2	2954
13:16:37	45.90	45.95	45.90	+0.60	1	2952
13:16:15	45.90	46.00	45.90	+0.60	1	2951
13:15:59	45.95	46.00	45.95	+0.65	1	2950
13:15:16	45.85	46.00	46.00	+0.70	3	2949
13:15:13	45.85	46.00	45.85	+0.55	1	2946
13:15:09	45.85	46.00	45.85	+0.55	1	2945
13:14:23	45.85	46.00	45.85	+0.55	1	2944
13:14:11	45.85	46.00	45.85	+0.55	10	2943
13:14:11	45.95	46.05	45.90	+0.60	8	2933
13:14:11	45.95	46.05	45.95	+0.65	9	2925
13:13:49	46.00	46.05	46.00	+0.70	1	2916
13:13:34	46.00	46.05	46.00	+0.70	1	2915
13:13:00	46.00	46.10	46.00	+0.70	1	2914
13:13:00	46.05	46.10	46.05	+0.75	3	2913
13:12:54	46.00	46.10	46.00	+0.70	1	2910
13:12:21	46.00	46.10	46.00	+0.70	1	2909
13:12:20	46.05	46.10	46.05	+0.75	2	2908
13:12:20	46.05	46.10	46.05	+0.75	1	2906
13:12:16	46.05	46.10	46.10	+0.80	1	2905
13:11:57	46.05	46.10	46.10	+0.80	1	2904
13:10:32	46.05	46.10	46.10	+0.80	2	2903
13:10:04	46.10	46.20	46.10	+0.80	4	2901
13:09:00	46.15	46.20	46.15	+0.85	1	2897
13:08:57	46.10	46.15	46.15	+0.85	1	2896
13:08:53	46.10	46.15	46.10	+0.80	1	2895
13:07:45	46.10	46.15	46.10	+0.80	7	2894
13:07:45	46.10	46.15	46.10	+0.80	1	2887
13:07:45	46.05	46.10	46.10	+0.80	3	2886
13:06:24	45.95	46.05	46.05	+0.75	1	2883
13:06:16	45.95	46.00	46.00	+0.70	1	2882
13:06:01	46.05	46.10	46.00	+0.70	3	2881
13:06:01	46.05	46.10	46.05	+0.75	1	2878
13:05:52	46.00	46.05	46.05	+0.75	1	2877
13:05:47	46.00	46.05	46.05	+0.75	1	2876
13:05:46	46.00	46.05	46.05	+0.75	1	2875
13:04:35	46.05	46.10	46.05	+0.75	1	2874
13:04:14	46.05	46.10	46.05	+0.75	1	2873
13:03:26	46.05	46.10	46.05	+0.75	2	2872
13:03:26	46.00	46.05	46.05	+0.75	4	2870
13:01:51	45.95	46.00	46.00	+0.70	1	2866
13:01:51	45.95	46.00	46.00	+0.70	1	2865
13:01:51	45.95	46.00	46.00	+0.70	1	2864
13:01:51	45.95	46.00	46.00	+0.70	1	2863
13:01:09	45.95	46.00	46.00	+0.70	1	2862
13:00:30	45.90	46.00	46.00	+0.70	1	2861
13:00:04	45.90	46.00	46.00	+0.70	1	2860
12:59:57	45.90	46.00	45.90	+0.60	2	2859
12:59:38	45.90	46.00	45.90	+0.60	1	2857
12:59:29	45.90	46.00	45.90	+0.60	1	2856
12:59:23	45.90	46.00	45.90	+0.60	3	2855
12:59:19	45.90	46.00	45.90	+0.60	1	2852
12:58:58	45.90	46.00	45.90	+0.60	1	2851
12:58:01	45.90	46.00	45.90	+0.60	1	2850
12:57:58	45.90	46.00	45.90	+0.60	5	2849
12:57:52	45.90	46.00	45.90	+0.60	1	2844
12:57:52	45.90	46.00	45.90	+0.60	3	2843
12:57:17	45.90	46.00	45.90	+0.60	5	2840
12:56:53	45.95	46.00	45.95	+0.65	1	2835
12:56:16	45.95	46.05	45.95	+0.65	3	2834
12:56:16	45.95	46.05	45.95	+0.65	1	2831
12:55:37	45.95	46.10	45.95	+0.65	1	2830
12:55:37	46.00	46.10	46.00	+0.70	7	2829
12:55:37	46.00	46.10	46.00	+0.70	4	2822
12:54:49	46.00	46.10	46.00	+0.70	1	2818
12:54:49	46.05	46.10	46.05	+0.75	3	2817
12:54:49	46.05	46.10	46.05	+0.75	1	2814
12:54:41	46.05	46.10	46.05	+0.75	1	2813
12:53:44	46.00	46.05	46.05	+0.75	5	2812
12:53:01	46.00	46.05	46.05	+0.75	1	2807
12:51:01	45.95	46.05	46.05	+0.75	1	2806
12:51:00	46.00	46.05	46.00	+0.70	4	2805
12:51:00	46.00	46.05	46.00	+0.70	1	2801
12:50:47	46.00	46.10	46.00	+0.70	1	2800
12:50:12	46.00	46.05	46.00	+0.70	2	2799
12:50:08	46.00	46.05	46.00	+0.70	1	2797
12:50:01	46.00	46.05	46.00	+0.70	1	2796
12:49:32	46.05	46.15	46.05	+0.75	2	2795
12:48:47	46.10	46.15	46.15	+0.85	1	2793
12:48:23	46.10	46.15	46.10	+0.80	1	2792
12:48:01	46.05	46.10	46.10	+0.80	2	2791
12:47:41	46.05	46.10	46.10	+0.80	2	2789
12:47:35	46.05	46.10	46.05	+0.75	1	2787
12:47:01	46.05	46.10	46.10	+0.80	1	2786
12:47:01	46.05	46.10	46.10	+0.80	3	2785
12:46:05	46.05	46.10	46.05	+0.75	2	2782
12:45:52	46.00	46.05	46.05	+0.75	2	2780
12:45:46	46.00	46.05	46.05	+0.75	1	2778
12:45:12	46.00	46.05	46.05	+0.75	1	2777
12:43:46	46.00	46.05	46.00	+0.70	1	2776
12:43:07	45.95	46.00	46.00	+0.70	6	2775
12:42:48	45.95	46.00	45.95	+0.65	1	2769
12:42:48	46.00	46.05	46.00	+0.70	12	2768
12:42:07	46.00	46.05	46.05	+0.75	1	2756
12:41:49	46.00	46.05	46.00	+0.70	1	2755
12:41:48	46.00	46.05	46.05	+0.75	1	2754
12:41:48	46.00	46.05	46.00	+0.70	1	2753
12:40:04	46.05	46.10	46.05	+0.75	1	2752
12:40:04	46.05	46.10	46.05	+0.75	1	2751
12:39:21	46.10	46.15	46.10	+0.80	1	2750
12:39:20	46.05	46.15	46.05	+0.75	5	2749
12:39:15	46.10	46.15	46.10	+0.80	2	2744
12:39:15	46.10	46.15	46.10	+0.80	1	2742
12:38:56	46.10	46.15	46.10	+0.80	4	2741
12:38:47	46.10	46.15	46.15	+0.85	1	2737
12:37:38	46.10	46.15	46.15	+0.85	2	2736
12:37:01	46.10	46.15	46.10	+0.80	1	2734
12:36:33	46.10	46.15	46.10	+0.80	1	2733
12:36:18	46.05	46.10	46.10	+0.80	1	2732
12:35:24	46.10	46.15	46.10	+0.80	1	2731
12:35:13	46.00	46.10	46.10	+0.80	2	2730
12:34:53	46.00	46.10	46.00	+0.70	3	2728
12:34:39	46.00	46.10	46.00	+0.70	1	2725
12:34:25	46.05	46.10	46.05	+0.75	6	2724
12:34:25	46.05	46.10	46.05	+0.75	3	2718
12:33:55	46.05	46.10	46.05	+0.75	1	2715
12:33:09	46.05	46.10	46.05	+0.75	3	2714
12:33:09	46.00	46.10	46.00	+0.70	2	2711
12:32:40	46.00	46.10	46.10	+0.80	3	2709
12:32:39	46.05	46.10	46.05	+0.75	8	2706
12:32:39	46.05	46.10	46.05	+0.75	3	2698
12:31:52	46.05	46.10	46.05	+0.75	1	2695
12:30:58	46.10	46.20	46.10	+0.80	5	2694
12:30:58	46.15	46.20	46.15	+0.85	4	2689
12:30:58	46.15	46.20	46.15	+0.85	1	2685
12:28:19	46.20	46.25	46.20	+0.90	1	2684
12:28:04	46.20	46.25	46.20	+0.90	1	2683
12:27:51	46.20	46.25	46.20	+0.90	2	2682
12:25:10	46.25	46.30	46.25	+0.95	2	2680
12:19:11	46.20	46.35	46.20	+0.90	1	2678
12:19:11	46.25	46.40	46.25	+0.95	11	2677
12:19:10	46.30	46.40	46.30	+1.00	1	2666
12:19:10	46.35	46.40	46.35	+1.05	2	2665
12:17:54	46.40	46.45	46.40	+1.10	1	2663
12:17:54	46.40	46.45	46.40	+1.10	1	2662
12:17:05	46.40	46.45	46.40	+1.10	1	2661
12:16:22	46.30	46.40	46.40	+1.10	1	2660
12:13:52	46.25	46.40	46.25	+0.95	2	2659
12:13:39	46.30	46.40	46.30	+1.00	1	2657
12:12:37	46.30	46.35	46.30	+1.00	1	2656
12:12:07	46.25	46.40	46.40	+1.10	2	2655
12:12:06	46.25	46.30	46.30	+1.00	1	2653
12:11:52	46.25	46.30	46.30	+1.00	3	2652
12:10:07	46.25	46.30	46.30	+1.00	1	2649
12:06:30	46.30	46.35	46.30	+1.00	2	2648
12:06:30	46.30	46.35	46.35	+1.05	1	2646
12:06:30	46.35	46.40	46.35	+1.05	2	2645
12:05:59	46.30	46.40	46.40	+1.10	1	2643
12:05:17	46.40	46.45	46.40	+1.10	1	2642
12:02:01	46.40	46.45	46.40	+1.10	1	2641
12:01:15	46.25	46.40	46.40	+1.10	2	2640
12:01:02	46.20	46.30	46.30	+1.00	2	2638
12:00:00	46.20	46.25	46.25	+0.95	2	2636
11:57:58	46.15	46.25	46.25	+0.95	1	2634
11:57:54	46.15	46.25	46.15	+0.85	3	2633
11:56:22	46.20	46.30	46.15	+0.85	1	2630
11:56:22	46.20	46.30	46.20	+0.90	1	2629
11:55:14	46.20	46.35	46.15	+0.85	1	2628
11:55:14	46.20	46.35	46.20	+0.90	1	2627
11:54:52	46.20	46.35	46.20	+0.90	2	2626
11:54:50	46.15	46.35	46.15	+0.85	1	2624
11:54:49	46.20	46.35	46.20	+0.90	1	2623
11:54:37	46.20	46.35	46.20	+0.90	1	2622
11:54:23	46.30	46.35	46.30	+1.00	1	2621
11:54:23	46.35	46.40	46.35	+1.05	2	2620
11:52:31	46.30	46.40	46.40	+1.10	1	2618
11:51:33	46.40	46.45	46.40	+1.10	1	2617
11:49:00	46.40	46.45	46.40	+1.10	1	2616
11:48:35	46.40	46.45	46.40	+1.10	3	2615
11:48:16	46.35	46.45	46.45	+1.15	1	2612
11:48:07	46.35	46.45	46.45	+1.15	1	2611
11:47:29	46.35	46.45	46.35	+1.05	1	2610
11:47:19	46.40	46.50	46.40	+1.10	2	2609
11:46:56	46.35	46.45	46.45	+1.15	2	2607
11:46:12	46.30	46.35	46.35	+1.05	1	2605
11:46:05	46.30	46.35	46.35	+1.05	1	2604
11:46:00	46.30	46.35	46.30	+1.00	1	2603
11:46:00	46.15	46.30	46.30	+1.00	3	2602
11:45:47	46.10	46.20	46.25	+0.95	12	2599
11:45:47	46.10	46.20	46.20	+0.90	3	2587
11:45:18	46.10	46.25	46.10	+0.80	1	2584
11:45:17	46.15	46.25	46.15	+0.85	2	2583
11:45:17	46.15	46.25	46.15	+0.85	1	2581
11:44:38	46.15	46.25	46.15	+0.85	2	2580
11:44:36	46.15	46.20	46.20	+0.90	1	2578
11:42:38	46.15	46.25	46.15	+0.85	1	2577
11:40:43	46.10	46.30	46.10	+0.80	2	2576
11:40:36	46.15	46.25	46.25	+0.95	1	2574
11:40:36	46.05	46.15	46.35	+1.05	1	2573
11:40:36	46.05	46.15	46.30	+1.00	1	2572
11:40:36	46.05	46.15	46.25	+0.95	2	2571
11:40:36	46.05	46.15	46.20	+0.90	1	2569
11:40:36	46.05	46.15	46.15	+0.85	5	2568
11:40:09	46.05	46.15	46.05	+0.75	1	2563
11:40:01	46.00	46.10	46.10	+0.80	5	2562
11:39:21	46.00	46.10	46.00	+0.70	1	2557
11:38:29	45.90	45.95	45.95	+0.65	123	2556
11:38:29	45.90	45.95	45.95	+0.65	2	2433
11:38:29	46.00	46.10	45.95	+0.65	4	2431
11:38:29	46.00	46.10	46.00	+0.70	19	2427
11:38:26	46.00	46.05	46.05	+0.75	4	2408
11:38:24	46.00	46.05	46.05	+0.75	7	2404
11:38:13	46.05	46.10	46.05	+0.75	7	2397
11:37:43	46.10	46.15	46.10	+0.80	1	2390
11:37:40	46.10	46.15	46.10	+0.80	4	2389
11:37:40	46.10	46.15	46.10	+0.80	1	2385
11:37:02	46.15	46.20	46.15	+0.85	1	2384
11:36:41	46.15	46.20	46.15	+0.85	1	2383
11:36:07	46.20	46.25	46.20	+0.90	2	2382
11:35:20	46.25	46.30	46.25	+0.95	5	2380
11:33:27	46.20	46.30	46.30	+1.00	1	2375
11:31:48	46.15	46.30	46.40	+1.10	2	2374
11:31:48	46.15	46.30	46.35	+1.05	2	2372
11:31:48	46.15	46.30	46.30	+1.00	1	2370
11:31:24	46.10	46.20	46.30	+1.00	2	2369
11:31:24	46.10	46.20	46.25	+0.95	2	2367
11:31:24	46.10	46.20	46.20	+0.90	1	2365
11:30:36	46.10	46.15	46.15	+0.85	5	2364
11:30:26	46.20	46.30	46.15	+0.85	4	2359
11:30:26	46.20	46.30	46.20	+0.90	1	2355
11:29:59	46.20	46.40	46.20	+0.90	1	2354
11:29:51	46.20	46.40	46.20	+0.90	1	2353
11:29:12	46.30	46.40	46.30	+1.00	1	2352
11:29:01	46.30	46.40	46.30	+1.00	1	2351
11:28:34	46.20	46.25	46.25	+0.95	1	2350
11:28:32	46.20	46.25	46.25	+0.95	1	2349
11:28:26	46.15	46.20	46.20	+0.90	2	2348
11:28:02	46.15	46.25	46.15	+0.85	1	2346
11:28:01	46.15	46.25	46.15	+0.85	1	2345
11:28:00	46.15	46.25	46.15	+0.85	1	2344
11:27:54	46.15	46.25	46.15	+0.85	1	2343
11:27:12	46.20	46.30	46.15	+0.85	14	2342
11:27:12	46.20	46.30	46.20	+0.90	1	2328
11:26:12	46.15	46.25	46.15	+0.85	1	2327
11:25:47	46.20	46.25	46.15	+0.85	4	2326
11:25:47	46.20	46.25	46.20	+0.90	1	2322
11:25:24	46.20	46.25	46.20	+0.90	3	2321
11:25:22	46.25	46.30	46.25	+0.95	2	2318
11:25:22	46.25	46.30	46.25	+0.95	1	2316
11:25:22	46.30	46.35	46.30	+1.00	50	2315
11:25:16	46.35	46.45	46.35	+1.05	2	2265
11:25:16	46.35	46.45	46.35	+1.05	2	2263
11:23:26	46.35	46.45	46.35	+1.05	2	2261
11:23:21	46.35	46.45	46.35	+1.05	1	2259
11:22:58	46.35	46.45	46.35	+1.05	1	2258
11:22:11	46.40	46.45	46.40	+1.10	1	2257
11:22:11	46.40	46.45	46.40	+1.10	1	2256
11:22:11	46.40	46.45	46.40	+1.10	2	2255
11:20:26	46.40	46.45	46.40	+1.10	6	2253
11:17:54	46.45	46.50	46.45	+1.15	1	2247
11:17:41	46.40	46.45	46.45	+1.15	1	2246
11:17:17	46.40	46.45	46.45	+1.15	1	2245
11:16:59	46.35	46.40	46.40	+1.10	1	2244
11:16:50	46.40	46.45	46.40	+1.10	1	2243
11:15:28	46.40	46.50	46.40	+1.10	1	2242
11:14:57	46.40	46.50	46.40	+1.10	2	2241
11:14:04	46.50	46.65	46.50	+1.20	4	2239
11:13:41	46.55	46.70	46.55	+1.25	2	2235
11:13:41	46.60	46.75	46.60	+1.30	5	2233
11:13:01	46.60	46.75	46.60	+1.30	1	2228
11:12:40	46.60	46.70	46.60	+1.30	1	2227
11:12:40	46.60	46.70	46.60	+1.30	1	2226
11:12:40	46.60	46.75	46.60	+1.30	2	2225
11:11:51	46.70	46.75	46.70	+1.40	1	2223
11:10:45	46.60	46.70	46.70	+1.40	2	2222
11:09:20	46.60	46.80	46.80	+1.50	1	2220
11:09:20	46.60	46.80	46.80	+1.50	1	2219
11:09:14	46.60	46.80	46.80	+1.50	1	2218
11:08:57	46.55	46.70	46.70	+1.40	1	2217
11:08:46	46.55	46.75	46.75	+1.45	1	2216
11:08:36	46.55	46.75	46.75	+1.45	1	2215
11:08:19	46.55	46.75	46.75	+1.45	1	2214
11:07:44	46.75	46.80	46.75	+1.45	1	2213
11:07:38	46.55	46.75	46.75	+1.45	1	2212
11:07:38	46.55	46.70	46.70	+1.40	1	2211
11:07:36	46.50	46.70	46.50	+1.20	1	2210
11:07:28	46.45	46.55	46.55	+1.25	1	2209
11:07:25	46.35	46.50	46.50	+1.20	3	2208
11:06:32	46.40	46.55	46.35	+1.05	2	2205
11:06:32	46.40	46.55	46.40	+1.10	2	2203
11:05:23	46.45	46.55	46.45	+1.15	1	2201
11:04:27	46.45	46.65	46.45	+1.15	2	2200
11:04:23	46.50	46.65	46.50	+1.20	1	2198
11:04:17	46.45	46.50	46.50	+1.20	1	2197
11:04:10	46.50	46.65	46.50	+1.20	1	2196
11:03:50	46.50	46.60	46.60	+1.30	1	2195
11:01:35	46.50	46.60	46.50	+1.20	5	2194
11:01:17	46.50	46.60	46.50	+1.20	1	2189
11:01:06	46.50	46.55	46.55	+1.25	1	2188
11:00:27	46.55	46.65	46.55	+1.25	1	2187
11:00:27	46.55	46.65	46.55	+1.25	1	2186
11:00:27	46.60	46.65	46.60	+1.30	1	2185
11:00:27	46.60	46.65	46.60	+1.30	1	2184
10:59:52	46.60	46.65	46.60	+1.30	1	2183
10:59:17	46.60	46.65	46.60	+1.30	2	2182
10:58:04	46.50	46.55	46.55	+1.25	1	2180
10:57:54	46.55	46.60	46.55	+1.25	1	2179
10:57:53	46.50	46.60	46.50	+1.20	1	2178
10:56:35	46.50	46.60	46.50	+1.20	1	2177
10:56:16	46.55	46.60	46.55	+1.25	1	2176
10:56:13	46.50	46.55	46.50	+1.20	1	2175
10:56:11	46.50	46.55	46.50	+1.20	1	2174
10:55:46	46.50	46.55	46.50	+1.20	1	2173
10:55:18	46.45	46.50	46.50	+1.20	1	2172
10:55:02	46.40	46.45	46.45	+1.15	1	2171
10:54:53	46.40	46.45	46.45	+1.15	1	2170
10:53:36	46.45	46.55	46.45	+1.15	1	2169
10:53:36	46.50	46.60	46.50	+1.20	16	2168
10:53:24	46.55	46.60	46.55	+1.25	1	2152
10:52:49	46.55	46.70	46.55	+1.25	2	2151
10:51:39	46.55	46.65	46.55	+1.25	2	2149
10:50:28	46.55	46.65	46.55	+1.25	2	2147
10:50:19	46.60	46.65	46.60	+1.30	1	2145
10:49:46	46.60	46.70	46.60	+1.30	1	2144
10:49:23	46.55	46.60	46.60	+1.30	1	2143
10:49:08	46.50	46.60	46.60	+1.30	1	2142
10:48:22	46.45	46.60	46.60	+1.30	1	2141
10:47:43	46.45	46.50	46.50	+1.20	1	2140
10:47:43	46.45	46.50	46.50	+1.20	1	2139
10:47:43	46.50	46.65	46.50	+1.20	1	2138
10:47:39	46.45	46.50	46.50	+1.20	5	2137
10:47:39	46.50	46.65	46.50	+1.20	5	2132
10:46:44	46.45	46.50	46.50	+1.20	1	2127
10:46:43	46.45	46.50	46.50	+1.20	1	2126
10:46:36	46.40	46.50	46.50	+1.20	2	2125
10:46:36	46.50	46.55	46.50	+1.20	2	2123
10:46:18	46.50	46.60	46.50	+1.20	2	2121
10:46:18	46.50	46.60	46.50	+1.20	2	2119
10:46:18	46.50	46.60	46.50	+1.20	1	2117
10:45:59	46.60	46.65	46.60	+1.30	1	2116
10:45:54	46.60	46.70	46.60	+1.30	1	2115
10:45:22	46.65	46.70	46.65	+1.35	1	2114
10:45:17	46.65	46.70	46.65	+1.35	1	2113
10:45:15	46.70	46.80	46.70	+1.40	1	2112
10:44:45	46.70	46.80	46.70	+1.40	1	2111
10:44:45	46.75	46.85	46.75	+1.45	4	2110
10:44:21	46.75	46.85	46.85	+1.55	1	2106
10:44:21	46.80	46.85	46.80	+1.50	12	2105
10:44:21	46.85	47.00	46.85	+1.55	7	2093
10:42:50	46.90	47.00	47.00	+1.70	1	2086
10:42:11	46.95	47.00	46.95	+1.65	1	2085
10:40:49	46.85	46.90	46.90	+1.60	6	2084
10:40:42	46.95	47.10	46.90	+1.60	9	2078
10:40:42	46.95	47.10	46.95	+1.65	5	2069
10:40:42	47.00	47.10	47.00	+1.70	2	2064
10:40:42	47.00	47.10	47.00	+1.70	2	2062
10:38:04	46.95	47.00	47.00	+1.70	1	2060
10:37:40	47.00	47.10	47.00	+1.70	1	2059
10:36:36	46.95	47.00	47.00	+1.70	1	2058
10:36:32	46.95	47.00	47.00	+1.70	1	2057
10:35:33	46.95	47.00	47.00	+1.70	1	2056
10:34:20	46.95	47.00	46.95	+1.65	1	2055
10:33:51	46.95	47.00	46.95	+1.65	2	2054
10:33:36	46.90	47.00	46.90	+1.60	10	2052
10:33:36	46.95	47.00	46.90	+1.60	1	2042
10:33:36	46.95	47.00	46.95	+1.65	1	2041
10:33:21	46.95	47.00	46.95	+1.65	1	2040
10:32:57	47.00	47.15	46.95	+1.65	1	2039
10:32:57	47.00	47.15	47.00	+1.70	1	2038
10:32:47	47.00	47.10	47.10	+1.80	1	2037
10:32:45	47.00	47.10	47.00	+1.70	1	2036
10:32:35	47.00	47.10	47.00	+1.70	2	2035
10:32:21	47.00	47.10	47.00	+1.70	1	2033
10:32:21	47.00	47.05	47.00	+1.70	1	2032
10:32:21	47.05	47.10	47.00	+1.70	6	2031
10:32:21	47.05	47.10	47.05	+1.75	3	2025
10:32:08	47.10	47.15	47.10	+1.80	5	2022
10:31:36	47.15	47.25	47.15	+1.85	5	2017
10:30:26	47.20	47.30	47.20	+1.90	3	2012
10:29:10	47.25	47.30	47.25	+1.95	2	2009
10:28:46	47.25	47.30	47.25	+1.95	1	2007
10:28:00	47.25	47.30	47.35	+2.05	1	2006
10:28:00	47.25	47.30	47.30	+2.00	1	2005
10:27:56	47.30	47.40	47.30	+2.00	2	2004
10:26:58	47.30	47.40	47.40	+2.10	1	2002
10:26:42	47.40	47.45	47.40	+2.10	1	2001
10:26:26	47.40	47.45	47.40	+2.10	1	2000
10:26:01	47.40	47.45	47.40	+2.10	1	1999
10:26:01	47.40	47.45	47.40	+2.10	3	1998
10:25:55	47.40	47.45	47.45	+2.15	1	1995
10:25:39	47.40	47.45	47.45	+2.15	1	1994
10:24:10	47.45	47.50	47.45	+2.15	1	1993
10:23:44	47.50	47.55	47.50	+2.20	1	1992
10:22:51	47.40	47.50	47.50	+2.20	1	1991
10:22:50	47.50	47.55	47.50	+2.20	9	1990
10:21:54	47.50	47.55	47.55	+2.25	1	1981
10:21:26	47.50	47.55	47.55	+2.25	1	1980
10:21:21	47.50	47.55	47.55	+2.25	2	1979
10:20:58	47.50	47.55	47.55	+2.25	3	1977
10:20:50	47.50	47.55	47.55	+2.25	1	1974
10:20:44	47.50	47.55	47.55	+2.25	1	1973
10:20:27	47.50	47.55	47.55	+2.25	1	1972
10:20:04	47.50	47.55	47.55	+2.25	1	1971
10:19:52	47.50	47.55	47.55	+2.25	2	1970
10:18:24	47.50	47.55	47.55	+2.25	1	1968
10:17:57	47.50	47.60	47.60	+2.30	1	1967
10:17:45	47.50	47.60	47.60	+2.30	1	1966
10:17:42	47.50	47.60	47.60	+2.30	2	1965
10:17:33	47.50	47.60	47.60	+2.30	1	1963
10:17:33	47.50	47.60	47.60	+2.30	1	1962
10:17:31	47.50	47.60	47.60	+2.30	1	1961
10:17:15	47.55	47.60	47.60	+2.30	2	1960
10:17:08	47.50	47.55	47.55	+2.25	1	1958
10:17:08	47.50	47.55	47.55	+2.25	1	1957
10:17:08	47.50	47.55	47.55	+2.25	8	1956
10:16:37	47.45	47.55	47.55	+2.25	1	1948
10:16:35	47.45	47.50	47.50	+2.20	14	1947
10:16:35	47.40	47.50	47.50	+2.20	2	1933
10:16:26	47.35	47.45	47.45	+2.15	6	1931
10:16:26	47.30	47.40	47.45	+2.15	3	1925
10:16:26	47.30	47.40	47.40	+2.10	7	1922
10:15:52	47.20	47.35	47.35	+2.05	6	1915
10:15:37	47.20	47.25	47.25	+1.95	1	1909
10:15:23	47.20	47.25	47.25	+1.95	2	1908
10:15:14	47.30	47.35	47.30	+2.00	3	1906
10:14:56	47.20	47.30	47.30	+2.00	2	1903
10:13:31	47.25	47.35	47.25	+1.95	1	1901
10:13:29	47.25	47.35	47.25	+1.95	1	1900
10:13:12	47.25	47.35	47.25	+1.95	1	1899
10:12:55	47.25	47.35	47.25	+1.95	2	1898
10:11:09	47.25	47.30	47.30	+2.00	5	1896
10:11:08	47.25	47.30	47.30	+2.00	1	1891
10:09:47	47.30	47.35	47.30	+2.00	1	1890
10:09:18	47.30	47.35	47.30	+2.00	1	1889
10:08:35	47.30	47.40	47.30	+2.00	1	1888
10:08:33	47.30	47.35	47.35	+2.05	1	1887
10:08:14	47.30	47.40	47.30	+2.00	1	1886
10:07:53	47.30	47.40	47.40	+2.10	4	1885
10:07:46	47.40	47.45	47.40	+2.10	1	1881
10:07:46	47.30	47.40	47.40	+2.10	1	1880
10:07:27	47.40	47.45	47.40	+2.10	3	1879
10:06:29	47.45	47.50	47.45	+2.15	1	1876
10:06:05	47.40	47.45	47.45	+2.15	2	1875
10:05:55	47.40	47.45	47.40	+2.10	5	1873
10:05:47	47.40	47.45	47.45	+2.15	1	1868
10:05:39	47.35	47.40	47.40	+2.10	3	1867
10:05:35	47.30	47.40	47.45	+2.15	1	1864
10:05:35	47.30	47.40	47.40	+2.10	4	1863
10:05:31	47.30	47.35	47.35	+2.05	1	1859
10:05:27	47.35	47.40	47.35	+2.05	1	1858
10:05:14	47.20	47.30	47.30	+2.00	1	1857
10:05:01	47.10	47.20	47.30	+2.00	1	1856
10:05:01	47.10	47.20	47.25	+1.95	4	1855
10:05:01	47.10	47.20	47.20	+1.90	5	1851
10:05:00	47.10	47.15	47.15	+1.85	1	1846
10:04:52	47.15	47.20	47.15	+1.85	1	1845
10:04:33	47.05	47.10	47.10	+1.80	5	1844
10:04:33	47.10	47.20	47.10	+1.80	3	1839
10:04:25	47.00	47.10	47.10	+1.80	2	1836
10:04:22	47.00	47.20	47.00	+1.70	1	1834
10:04:12	46.95	47.20	46.95	+1.65	1	1833
10:04:10	46.95	47.00	47.00	+1.70	9	1832
10:04:10	46.95	47.00	47.00	+1.70	1	1823
10:04:09	46.90	46.95	46.95	+1.65	1	1822
10:04:09	47.00	47.20	46.95	+1.65	3	1821
10:04:09	47.00	47.20	47.00	+1.70	1	1818
10:04:08	46.95	47.05	47.05	+1.75	1	1817
10:04:05	47.00	47.15	47.00	+1.70	2	1816
10:04:04	47.00	47.15	47.00	+1.70	5	1814
10:04:03	47.00	47.15	47.00	+1.70	1	1809
10:03:58	47.00	47.15	47.00	+1.70	1	1808
10:03:53	47.05	47.20	47.05	+1.75	5	1807
10:03:50	47.15	47.20	47.05	+1.75	3	1802
10:03:50	47.15	47.20	47.15	+1.85	2	1799
10:03:39	47.15	47.20	47.20	+1.90	2	1797
10:03:34	47.05	47.15	47.15	+1.85	3	1795
10:03:34	47.15	47.20	47.05	+1.75	1	1792
10:03:34	47.15	47.20	47.10	+1.80	3	1791
10:03:34	47.15	47.20	47.15	+1.85	1	1788
10:03:25	47.15	47.20	47.20	+1.90	1	1787
10:03:23	47.15	47.25	47.15	+1.85	1	1786
10:03:15	47.35	47.40	47.15	+1.85	9	1785
10:03:15	47.35	47.40	47.20	+1.90	14	1776
10:03:15	47.35	47.40	47.25	+1.95	5	1762
10:03:15	47.35	47.40	47.30	+2.00	8	1757
10:03:15	47.35	47.40	47.35	+2.05	9	1749
10:02:54	47.40	47.45	47.40	+2.10	3	1740
10:02:53	47.40	47.45	47.40	+2.10	1	1737
10:02:50	47.40	47.45	47.40	+2.10	5	1736
10:02:14	47.45	47.50	47.45	+2.15	2	1731
10:02:14	47.45	47.50	47.45	+2.15	1	1729
10:02:04	47.45	47.50	47.45	+2.15	1	1728
10:02:01	47.45	47.50	47.45	+2.15	1	1727
10:01:33	47.45	47.50	47.45	+2.15	1	1726
10:01:26	47.40	47.45	47.45	+2.15	1	1725
10:01:12	47.45	47.50	47.45	+2.15	1	1724
10:01:11	47.45	47.50	47.45	+2.15	2	1723
09:59:30	47.45	47.55	47.55	+2.25	1	1721
09:58:35	47.40	47.55	47.55	+2.25	1	1720
09:58:21	47.40	47.50	47.40	+2.10	1	1719
09:58:17	47.40	47.50	47.40	+2.10	2	1718
09:58:05	47.40	47.50	47.40	+2.10	1	1716
09:57:55	47.45	47.50	47.45	+2.15	8	1715
09:57:50	47.45	47.60	47.45	+2.15	3	1707
09:57:47	47.50	47.60	47.50	+2.20	2	1704
09:57:20	47.45	47.50	47.50	+2.20	3	1702
09:57:20	47.50	47.60	47.50	+2.20	3	1699
09:56:54	47.45	47.55	47.55	+2.25	10	1696
09:56:54	47.45	47.55	47.55	+2.25	1	1686
09:56:50	47.45	47.50	47.50	+2.20	1	1685
09:56:29	47.50	47.60	47.50	+2.20	1	1684
09:56:21	47.50	47.60	47.60	+2.30	1	1683
09:56:20	47.45	47.60	47.65	+2.35	2	1682
09:56:20	47.45	47.60	47.60	+2.30	1	1680
09:56:14	47.45	47.65	47.45	+2.15	1	1679
09:56:05	47.45	47.55	47.55	+2.25	1	1678
09:55:46	47.55	47.60	47.45	+2.15	5	1677
09:55:46	47.55	47.60	47.50	+2.20	4	1672
09:55:46	47.55	47.60	47.55	+2.25	1	1668
09:55:43	47.55	47.60	47.55	+2.25	1	1667
09:55:35	47.55	47.60	47.60	+2.30	1	1666
09:55:35	47.55	47.60	47.60	+2.30	3	1665
09:55:35	47.60	47.70	47.60	+2.30	2	1662
09:55:33	47.60	47.70	47.60	+2.30	2	1660
09:55:21	47.55	47.60	47.60	+2.30	1	1658
09:55:06	47.65	47.70	47.65	+2.35	2	1657
09:55:06	47.60	47.65	47.65	+2.35	1	1655
09:55:02	47.60	47.65	47.60	+2.30	1	1654
09:55:01	47.60	47.65	47.60	+2.30	1	1653
09:54:56	47.55	47.60	47.60	+2.30	5	1652
09:54:33	47.65	47.70	47.65	+2.35	1	1647
09:54:02	47.65	47.75	47.75	+2.45	1	1646
09:53:59	47.65	47.70	47.70	+2.40	3	1645
09:53:56	47.65	47.70	47.70	+2.40	1	1642
09:53:56	47.65	47.70	47.70	+2.40	1	1641
09:53:55	47.65	47.75	47.75	+2.45	1	1640
09:53:43	47.55	47.70	47.70	+2.40	11	1639
09:53:43	47.55	47.65	47.65	+2.35	1	1628
09:53:43	47.50	47.60	47.65	+2.35	2	1627
09:53:43	47.50	47.60	47.60	+2.30	8	1625
09:53:20	47.50	47.60	47.50	+2.20	1	1617
09:53:12	47.50	47.60	47.50	+2.20	1	1616
09:53:11	47.50	47.60	47.50	+2.20	1	1615
09:52:56	47.50	47.60	47.50	+2.20	1	1614
09:52:52	47.55	47.60	47.50	+2.20	4	1613
09:52:52	47.55	47.60	47.55	+2.25	1	1609
09:52:52	47.55	47.60	47.55	+2.25	2	1608
09:52:47	47.60	47.65	47.60	+2.30	1	1606
09:52:47	47.60	47.65	47.60	+2.30	1	1605
09:51:30	47.70	47.75	47.70	+2.40	1	1604
09:51:30	47.70	47.75	47.70	+2.40	3	1603
09:51:05	47.60	47.70	47.70	+2.40	1	1600
09:50:45	47.60	47.70	47.70	+2.40	1	1599
09:50:44	47.70	47.80	47.70	+2.40	2	1598
09:50:43	47.70	47.75	47.75	+2.45	1	1596
09:50:32	47.70	47.80	47.70	+2.40	1	1595
09:50:23	47.60	47.70	47.70	+2.40	1	1594
09:50:23	47.55	47.70	47.70	+2.40	6	1593
09:50:18	47.50	47.70	47.70	+2.40	1	1587
09:50:05	47.70	47.80	47.70	+2.40	6	1586
09:50:05	47.70	47.75	47.75	+2.45	1	1580
09:50:02	47.70	47.75	47.70	+2.40	1	1579
09:49:53	47.70	47.80	47.70	+2.40	1	1578
09:49:52	47.70	47.75	47.75	+2.45	1	1577
09:49:45	47.70	47.80	47.70	+2.40	5	1576
09:49:44	47.70	47.75	47.75	+2.45	1	1571
09:49:44	47.70	47.75	47.75	+2.45	5	1570
09:49:28	47.65	47.70	47.70	+2.40	4	1565
09:49:21	47.65	47.70	47.70	+2.40	1	1561
09:49:19	47.65	47.75	47.75	+2.45	2	1560
09:49:18	47.60	47.70	47.70	+2.40	2	1558
09:49:18	47.60	47.70	47.70	+2.40	6	1556
09:49:17	47.55	47.65	47.65	+2.35	2	1550
09:49:15	47.60	47.65	47.60	+2.30	1	1548
09:48:45	47.65	47.70	47.65	+2.35	3	1547
09:48:41	47.65	47.70	47.65	+2.35	1	1544
09:48:38	47.65	47.70	47.65	+2.35	1	1543
09:48:15	47.65	47.70	47.65	+2.35	1	1542
09:48:09	47.65	47.70	47.65	+2.35	1	1541
09:47:47	47.70	47.75	47.70	+2.40	1	1540
09:47:44	47.70	47.75	47.70	+2.40	1	1539
09:47:30	47.70	47.80	47.70	+2.40	2	1538
09:47:26	47.70	47.80	47.70	+2.40	1	1536
09:47:22	47.70	47.75	47.75	+2.45	1	1535
09:46:32	47.65	47.75	47.75	+2.45	1	1534
09:46:31	47.65	47.70	47.70	+2.40	2	1533
09:46:27	47.65	47.70	47.70	+2.40	1	1531
09:46:26	47.65	47.70	47.70	+2.40	1	1530
09:46:25	47.65	47.70	47.70	+2.40	1	1529
09:46:24	47.65	47.70	47.70	+2.40	1	1528
09:46:15	47.65	47.70	47.70	+2.40	1	1527
09:46:08	47.75	47.80	47.75	+2.45	1	1526
09:46:04	47.65	47.75	47.75	+2.45	3	1525
09:46:01	47.65	47.75	47.75	+2.45	1	1522
09:45:47	47.70	47.75	47.70	+2.40	1	1521
09:45:44	47.65	47.70	47.70	+2.40	1	1520
09:45:41	47.65	47.70	47.70	+2.40	2	1519
09:45:33	47.70	47.75	47.70	+2.40	1	1517
09:45:24	47.65	47.70	47.70	+2.40	2	1516
09:45:14	47.55	47.65	47.65	+2.35	1	1514
09:45:13	47.60	47.65	47.60	+2.30	1	1513
09:44:59	47.60	47.65	47.55	+2.25	2	1512
09:44:59	47.60	47.65	47.60	+2.30	1	1510
09:44:57	47.50	47.60	47.60	+2.30	4	1509
09:44:53	47.45	47.55	47.55	+2.25	2	1505
09:44:53	47.45	47.55	47.55	+2.25	3	1503
09:44:53	47.40	47.55	47.55	+2.25	1	1500
09:44:53	47.35	47.50	47.50	+2.20	12	1499
09:44:53	47.35	47.45	47.45	+2.15	3	1487
09:44:42	47.35	47.45	47.45	+2.15	2	1484
09:44:42	47.35	47.45	47.35	+2.05	1	1482
09:44:40	47.35	47.45	47.45	+2.15	1	1481
09:44:17	47.35	47.45	47.45	+2.15	1	1480
09:44:17	47.35	47.45	47.45	+2.15	3	1479
09:44:15	47.40	47.45	47.40	+2.10	1	1476
09:44:11	47.40	47.45	47.40	+2.10	1	1475
09:44:11	47.40	47.45	47.40	+2.10	1	1474
09:44:08	47.40	47.50	47.40	+2.10	1	1473
09:43:57	47.40	47.45	47.45	+2.15	2	1472
09:43:57	47.40	47.50	47.40	+2.10	5	1470
09:43:57	47.40	47.50	47.40	+2.10	4	1465
09:43:56	47.50	47.55	47.50	+2.20	2	1461
09:43:55	47.50	47.55	47.50	+2.20	1	1459
09:43:55	47.50	47.55	47.50	+2.20	5	1458
09:43:50	47.50	47.55	47.50	+2.20	5	1453
09:43:44	47.55	47.60	47.55	+2.25	2	1448
09:43:41	47.50	47.55	47.55	+2.25	7	1446
09:43:41	47.50	47.55	47.55	+2.25	3	1439
09:43:31	47.50	47.55	47.55	+2.25	1	1436
09:43:19	47.60	47.65	47.60	+2.30	1	1435
09:43:19	47.55	47.65	47.65	+2.35	1	1434
09:43:02	47.50	47.70	47.70	+2.40	3	1433
09:43:02	47.60	47.75	47.55	+2.25	8	1430
09:43:02	47.60	47.75	47.60	+2.30	7	1422
09:43:01	47.55	47.70	47.70	+2.40	3	1415
09:43:01	47.55	47.70	47.70	+2.40	2	1412
09:42:57	47.55	47.70	47.70	+2.40	1	1410
09:42:53	47.55	47.70	47.70	+2.40	1	1409
09:42:49	47.65	47.70	47.65	+2.35	2	1408
09:42:44	47.65	47.70	47.70	+2.40	1	1406
09:42:42	47.65	47.70	47.65	+2.35	1	1405
09:42:36	47.70	47.75	47.70	+2.40	1	1404
09:42:26	47.70	47.80	47.70	+2.40	1	1403
09:42:01	47.60	47.70	47.70	+2.40	4	1402
09:42:01	47.60	47.65	47.65	+2.35	3	1398
09:41:54	47.65	47.70	47.65	+2.35	1	1395
09:41:47	47.60	47.70	47.70	+2.40	1	1394
09:41:39	47.55	47.65	47.65	+2.35	1	1393
09:41:38	47.55	47.65	47.50	+2.20	3	1392
09:41:38	47.55	47.65	47.55	+2.25	2	1389
09:41:38	47.50	47.55	47.55	+2.25	2	1387
09:41:35	47.55	47.65	47.55	+2.25	1	1385
09:41:33	47.55	47.65	47.50	+2.20	1	1384
09:41:33	47.55	47.65	47.55	+2.25	1	1383
09:41:27	47.50	47.65	47.50	+2.20	1	1382
09:41:27	47.60	47.70	47.55	+2.25	1	1381
09:41:27	47.60	47.70	47.60	+2.30	1	1380
09:41:26	47.60	47.70	47.60	+2.30	5	1379
09:41:26	47.65	47.70	47.65	+2.35	2	1374
09:41:23	47.60	47.70	47.70	+2.40	4	1372
09:41:18	47.65	47.80	47.65	+2.35	1	1368
09:41:18	47.70	47.80	47.65	+2.35	2	1367
09:41:18	47.70	47.80	47.70	+2.40	1	1365
09:41:18	47.65	47.70	47.70	+2.40	1	1364
09:41:18	47.70	47.80	47.70	+2.40	1	1363
09:41:10	47.80	47.85	47.80	+2.50	5	1362
09:41:10	47.80	47.85	47.85	+2.55	2	1357
09:41:09	47.80	47.95	47.95	+2.65	1	1355
09:41:09	47.85	47.95	47.85	+2.55	5	1354
09:41:09	47.90	47.95	47.90	+2.60	1	1349
09:41:01	47.85	47.95	47.95	+2.65	1	1348
09:40:55	47.80	47.85	47.85	+2.55	1	1347
09:40:55	47.85	47.95	47.85	+2.55	1	1346
09:40:55	47.85	47.95	47.85	+2.55	3	1345
09:40:54	47.85	47.90	47.90	+2.60	1	1342
09:40:54	47.80	47.90	47.90	+2.60	13	1341
09:40:53	47.85	47.90	47.85	+2.55	1	1328
09:40:50	47.80	47.85	47.85	+2.55	4	1327
09:40:42	47.80	47.85	47.85	+2.55	1	1323
09:40:38	47.70	47.80	47.80	+2.50	10	1322
09:40:38	47.70	47.80	47.80	+2.50	1	1312
09:40:33	47.75	47.90	47.90	+2.60	1	1311
09:40:33	47.75	47.80	47.85	+2.55	4	1310
09:40:33	47.75	47.80	47.80	+2.50	1	1306
09:40:31	47.80	47.85	47.80	+2.50	1	1305
09:40:29	47.75	47.80	47.80	+2.50	1	1304
09:40:25	47.80	47.85	47.80	+2.50	2	1303
09:40:25	47.80	47.85	47.80	+2.50	1	1301
09:40:19	47.80	47.85	47.80	+2.50	2	1300
09:40:18	47.80	47.85	47.80	+2.50	2	1298
09:40:16	47.75	47.80	47.80	+2.50	2	1296
09:40:16	47.75	47.80	47.80	+2.50	2	1294
09:40:13	47.75	47.80	47.80	+2.50	1	1292
09:40:13	47.75	47.80	47.80	+2.50	1	1291
09:40:12	47.75	47.85	47.85	+2.55	1	1290
09:40:11	47.80	47.85	47.80	+2.50	4	1289
09:40:07	47.75	47.80	47.80	+2.50	2	1285
09:40:07	47.75	47.80	47.75	+2.45	1	1283
09:40:07	47.75	47.80	47.80	+2.50	1	1282
09:40:05	47.75	47.80	47.80	+2.50	1	1281
09:40:00	47.70	47.75	47.80	+2.50	1	1280
09:40:00	47.70	47.75	47.75	+2.45	1	1279
09:39:57	47.60	47.70	47.70	+2.40	3	1278
09:39:57	47.55	47.65	47.65	+2.35	2	1275
09:39:57	47.55	47.60	47.60	+2.30	20	1273
09:39:57	47.55	47.60	47.60	+2.30	4	1253
09:39:57	47.55	47.60	47.60	+2.30	9	1249
09:39:57	47.55	47.60	47.60	+2.30	16	1240
09:39:57	47.50	47.55	47.55	+2.25	5	1224
09:39:57	47.40	47.45	47.50	+2.20	47	1219
09:39:57	47.40	47.45	47.45	+2.15	12	1172
09:39:55	47.40	47.45	47.40	+2.10	1	1160
09:39:55	47.40	47.45	47.45	+2.15	1	1159
09:39:51	47.35	47.40	47.40	+2.10	1	1158
09:39:47	47.35	47.40	47.40	+2.10	1	1157
09:39:46	47.35	47.45	47.45	+2.15	3	1156
09:39:40	47.40	47.45	47.40	+2.10	2	1153
09:39:40	47.40	47.45	47.40	+2.10	1	1151
09:39:39	47.35	47.40	47.40	+2.10	4	1150
09:39:37	47.40	47.45	47.40	+2.10	1	1146
09:39:32	47.40	47.45	47.40	+2.10	1	1145
09:39:30	47.40	47.45	47.40	+2.10	1	1144
09:39:29	47.40	47.45	47.45	+2.15	1	1143
09:39:26	47.40	47.45	47.45	+2.15	1	1142
09:39:24	47.40	47.45	47.45	+2.15	5	1141
09:39:20	47.45	47.50	47.45	+2.15	1	1136
09:39:18	47.40	47.45	47.45	+2.15	4	1135
09:39:18	47.40	47.45	47.40	+2.10	1	1131
09:39:18	47.40	47.45	47.45	+2.15	5	1130
09:39:17	47.40	47.45	47.40	+2.10	1	1125
09:39:15	47.40	47.45	47.40	+2.10	1	1124
09:39:06	47.40	47.45	47.45	+2.15	1	1123
09:38:56	47.40	47.45	47.45	+2.15	1	1122
09:38:55	47.40	47.45	47.40	+2.10	1	1121
09:38:54	47.40	47.45	47.40	+2.10	1	1120
09:38:53	47.40	47.45	47.45	+2.15	2	1119
09:38:49	47.40	47.45	47.40	+2.10	1	1117
09:38:42	47.40	47.50	47.50	+2.20	1	1116
09:38:42	47.45	47.50	47.45	+2.15	1	1115
09:38:41	47.45	47.50	47.45	+2.15	3	1114
09:38:40	47.40	47.45	47.45	+2.15	4	1111
09:38:36	47.30	47.45	47.45	+2.15	1	1107
09:38:36	47.40	47.50	47.40	+2.10	1	1106
09:38:31	47.40	47.45	47.45	+2.15	2	1105
09:38:31	47.40	47.50	47.50	+2.20	2	1103
09:38:31	47.40	47.45	47.45	+2.15	2	1101
09:38:31	47.40	47.45	47.40	+2.10	1	1099
09:38:31	47.40	47.45	47.40	+2.10	2	1098
09:38:31	47.40	47.45	47.40	+2.10	3	1096
09:38:31	47.40	47.45	47.40	+2.10	1	1093
09:38:31	47.40	47.45	47.40	+2.10	20	1092
09:38:31	47.40	47.45	47.40	+2.10	3	1072
09:38:31	47.40	47.45	47.40	+2.10	11	1069
09:38:31	47.05	47.15	47.40	+2.10	9	1058
09:38:31	47.05	47.15	47.35	+2.05	13	1049
09:38:31	47.05	47.15	47.30	+2.00	5	1036
09:38:31	47.05	47.15	47.25	+1.95	2	1031
09:38:31	47.05	47.15	47.20	+1.90	14	1029
09:38:31	47.05	47.15	47.15	+1.85	5	1015
09:38:30	47.10	47.15	47.10	+1.80	1	1010
09:38:29	47.10	47.20	47.10	+1.80	2	1009
09:38:29	47.10	47.20	47.10	+1.80	1	1007
09:38:25	47.10	47.15	47.15	+1.85	1	1006
09:38:25	47.10	47.15	47.15	+1.85	1	1005
09:38:21	47.10	47.15	47.10	+1.80	1	1004
09:38:21	47.05	47.10	47.10	+1.80	4	1003
09:38:21	47.05	47.10	47.10	+1.80	6	999
09:38:21	47.05	47.10	47.10	+1.80	3	993
09:38:21	47.05	47.10	47.10	+1.80	3	990
09:38:21	47.05	47.10	47.10	+1.80	5	987
09:38:19	46.95	47.00	47.00	+1.70	23	982
09:38:18	46.95	47.00	47.00	+1.70	7	959
09:38:16	46.90	46.95	46.95	+1.65	12	952
09:38:16	46.85	46.90	46.90	+1.60	21	940
09:38:15	46.75	46.85	46.85	+1.55	13	919
09:38:15	46.70	46.80	46.80	+1.50	3	906
09:38:10	46.75	46.80	46.75	+1.45	1	903
09:38:10	46.75	46.80	46.80	+1.50	1	902
09:38:10	46.75	46.80	46.80	+1.50	5	901
09:37:56	46.60	46.70	46.70	+1.40	9	896
09:37:10	46.65	46.70	46.65	+1.35	1	887
09:37:08	46.65	46.70	46.65	+1.35	1	886
09:36:31	46.60	46.65	46.65	+1.35	1	885
09:36:21	46.60	46.65	46.65	+1.35	1	884
09:36:12	46.55	46.60	46.60	+1.30	1	883
09:36:07	46.55	46.60	46.60	+1.30	1	882
09:36:04	46.50	46.60	46.60	+1.30	1	881
09:36:01	46.50	46.60	46.60	+1.30	1	880
09:35:59	46.50	46.60	46.50	+1.20	1	879
09:35:58	46.45	46.55	46.55	+1.25	1	878
09:35:58	46.40	46.50	46.50	+1.20	12	877
09:35:58	46.35	46.40	46.40	+1.10	3	865
09:35:41	46.20	46.30	46.30	+1.00	3	862
09:35:41	46.20	46.25	46.25	+0.95	1	859
09:35:41	46.20	46.25	46.25	+0.95	1	858
09:35:41	46.15	46.20	46.20	+0.90	8	857
09:34:03	46.10	46.15	46.15	+0.85	1	849
09:33:57	46.10	46.15	46.15	+0.85	6	848
09:33:37	46.00	46.10	46.10	+0.80	3	842
09:33:20	46.00	46.10	46.10	+0.80	1	839
09:32:30	46.10	46.15	46.10	+0.80	1	838
09:32:18	46.05	46.10	46.10	+0.80	1	837
09:32:18	46.05	46.10	46.10	+0.80	2	836
09:32:18	46.00	46.10	46.10	+0.80	7	834
09:32:16	45.95	46.00	46.00	+0.70	5	827
09:32:13	45.90	46.00	46.00	+0.70	1	822
09:32:05	46.00	46.05	46.00	+0.70	7	821
09:32:03	46.00	46.05	46.00	+0.70	2	814
09:32:02	46.00	46.10	46.00	+0.70	1	812
09:31:51	46.00	46.10	46.00	+0.70	2	811
09:31:49	46.10	46.15	46.10	+0.80	5	809
09:31:46	46.10	46.15	46.10	+0.80	1	804
09:31:16	46.10	46.15	46.15	+0.85	1	803
09:31:00	46.10	46.15	46.15	+0.85	2	802
09:30:56	46.15	46.20	46.15	+0.85	2	800
09:30:52	46.15	46.20	46.15	+0.85	1	798
09:30:45	46.20	46.25	46.20	+0.90	1	797
09:30:42	46.20	46.25	46.20	+0.90	1	796
09:30:30	46.25	46.35	46.25	+0.95	1	795
09:30:21	46.25	46.35	46.25	+0.95	1	794
09:30:18	46.35	46.40	46.35	+1.05	2	793
09:30:18	46.35	46.40	46.35	+1.05	2	791
09:30:16	46.40	46.45	46.40	+1.10	28	789
09:30:15	46.40	46.50	46.40	+1.10	1	761
09:30:05	46.40	46.45	46.40	+1.10	1	760
09:29:57	46.45	46.50	46.45	+1.15	1	759
09:29:47	46.45	46.50	46.45	+1.15	1	758
09:29:25	46.45	46.50	46.45	+1.15	1	757
09:28:58	46.40	46.45	46.45	+1.15	1	756
09:28:53	46.40	46.45	46.40	+1.10	5	755
09:28:49	46.40	46.50	46.40	+1.10	1	750
09:28:44	46.45	46.55	46.45	+1.15	1	749
09:28:39	46.40	46.45	46.45	+1.15	1	748
09:28:39	46.40	46.45	46.40	+1.10	5	747
09:28:27	46.40	46.45	46.40	+1.10	1	742
09:28:21	46.40	46.45	46.40	+1.10	2	741
09:28:14	46.40	46.45	46.40	+1.10	1	739
09:28:11	46.40	46.45	46.40	+1.10	1	738
09:27:48	46.40	46.55	46.40	+1.10	1	737
09:27:33	46.45	46.55	46.45	+1.15	1	736
09:27:27	46.50	46.55	46.40	+1.10	3	735
09:27:27	46.50	46.55	46.45	+1.15	1	732
09:27:27	46.50	46.55	46.50	+1.20	1	731
09:27:23	46.50	46.55	46.50	+1.20	1	730
09:27:15	46.50	46.55	46.50	+1.20	1	729
09:27:15	46.50	46.55	46.55	+1.25	2	728
09:27:13	46.50	46.55	46.50	+1.20	2	726
09:27:03	46.55	46.60	46.55	+1.25	1	724
09:26:59	46.55	46.60	46.55	+1.25	1	723
09:26:45	46.60	46.70	46.60	+1.30	1	722
09:26:19	46.60	46.65	46.65	+1.35	1	721
09:25:55	46.60	46.65	46.65	+1.35	1	720
09:25:51	46.60	46.65	46.65	+1.35	1	719
09:25:37	46.55	46.65	46.65	+1.35	1	718
09:25:16	46.70	46.75	46.70	+1.40	1	717
09:24:40	46.75	46.85	46.70	+1.40	2	716
09:24:40	46.75	46.85	46.75	+1.45	3	714
09:24:36	46.80	46.85	46.80	+1.50	1	711
09:24:27	46.70	46.85	46.70	+1.40	5	710
09:24:25	46.65	46.80	46.80	+1.50	1	705
09:24:25	46.60	46.70	46.80	+1.50	5	704
09:24:25	46.60	46.70	46.75	+1.45	4	699
09:24:25	46.60	46.70	46.70	+1.40	4	695
09:24:20	46.60	46.70	46.70	+1.40	1	691
09:24:15	46.60	46.70	46.60	+1.30	5	690
09:23:52	46.65	46.75	46.75	+1.45	1	685
09:23:51	46.70	46.75	46.70	+1.40	2	684
09:23:36	46.75	46.80	46.75	+1.45	3	682
09:23:18	46.75	46.80	46.80	+1.50	1	679
09:22:55	46.75	46.85	46.85	+1.55	1	678
09:22:52	46.85	46.90	46.85	+1.55	1	677
09:22:40	46.85	46.90	46.85	+1.55	1	676
09:22:23	46.85	46.90	46.90	+1.60	1	675
09:22:22	46.85	46.90	46.90	+1.60	1	674
09:22:17	46.85	46.90	46.90	+1.60	1	673
09:22:16	46.85	46.90	46.90	+1.60	2	672
09:22:08	46.85	46.90	46.90	+1.60	3	670
09:22:03	46.85	46.90	46.90	+1.60	1	667
09:22:00	46.80	46.85	46.85	+1.55	5	666
09:22:00	46.80	46.85	46.85	+1.55	1	661
09:21:58	46.75	46.80	46.80	+1.50	9	660
09:21:58	46.70	46.80	46.80	+1.50	1	651
09:21:56	46.70	46.75	46.75	+1.45	5	650
09:21:56	46.65	46.70	46.70	+1.40	15	645
09:21:56	46.60	46.65	46.65	+1.35	6	630
09:21:49	46.60	46.65	46.60	+1.30	2	624
09:21:33	46.65	46.70	46.65	+1.35	1	622
09:21:23	46.65	46.70	46.60	+1.30	1	621
09:21:23	46.65	46.70	46.65	+1.35	1	620
09:21:15	46.65	46.70	46.65	+1.35	1	619
09:21:13	46.60	46.65	46.70	+1.40	4	618
09:21:13	46.60	46.65	46.65	+1.35	1	614
09:21:13	46.60	46.70	46.70	+1.40	1	613
09:20:57	46.60	46.70	46.70	+1.40	2	612
09:20:49	46.60	46.70	46.70	+1.40	1	610
09:20:40	46.55	46.65	46.70	+1.40	3	609
09:20:40	46.55	46.65	46.65	+1.35	2	606
09:20:39	46.50	46.60	46.60	+1.30	2	604
09:20:39	46.45	46.55	46.55	+1.25	3	602
09:20:39	46.40	46.50	46.50	+1.20	14	599
09:20:36	46.40	46.50	46.40	+1.10	2	585
09:20:33	46.35	46.45	46.45	+1.15	6	583
09:20:22	46.35	46.45	46.45	+1.15	1	577
09:20:17	46.35	46.45	46.45	+1.15	1	576
09:20:12	46.35	46.45	46.45	+1.15	1	575
09:20:11	46.30	46.40	46.40	+1.10	3	574
09:20:09	46.25	46.35	46.35	+1.05	3	571
09:20:09	46.20	46.30	46.30	+1.00	5	568
09:20:09	46.20	46.25	46.25	+0.95	1	563
09:19:40	46.20	46.25	46.25	+0.95	1	562
09:19:39	46.20	46.25	46.25	+0.95	1	561
09:19:36	46.25	46.30	46.25	+0.95	1	560
09:19:34	46.25	46.35	46.25	+0.95	1	559
09:19:23	46.30	46.35	46.25	+0.95	1	558
09:19:23	46.30	46.35	46.30	+1.00	1	557
09:19:19	46.35	46.40	46.35	+1.05	2	556
09:19:05	46.35	46.40	46.35	+1.05	1	554
09:19:01	46.35	46.40	46.35	+1.05	1	553
09:18:50	46.40	46.45	46.40	+1.10	1	552
09:18:36	46.45	46.50	46.45	+1.15	2	551
09:17:58	46.45	46.50	46.50	+1.20	7	549
09:17:57	46.50	46.55	46.50	+1.20	3	542
09:17:38	46.55	46.60	46.55	+1.25	1	539
09:17:35	46.55	46.60	46.55	+1.25	1	538
09:17:23	46.55	46.65	46.55	+1.25	5	537
09:17:18	46.55	46.65	46.55	+1.25	2	532
09:17:13	46.55	46.60	46.60	+1.30	2	530
09:17:13	46.55	46.60	46.60	+1.30	6	528
09:16:06	46.55	46.60	46.60	+1.30	5	522
09:16:00	46.50	46.60	46.60	+1.30	5	517
09:15:40	46.60	46.65	46.60	+1.30	1	512
09:15:30	46.50	46.60	46.60	+1.30	3	511
09:15:17	46.60	46.70	46.60	+1.30	5	508
09:15:15	46.60	46.70	46.60	+1.30	1	503
09:15:07	46.60	46.70	46.60	+1.30	2	502
09:15:01	46.60	46.70	46.60	+1.30	1	500
09:14:59	46.60	46.65	46.65	+1.35	1	499
09:14:57	46.55	46.60	46.60	+1.30	1	498
09:14:57	46.55	46.60	46.60	+1.30	1	497
09:14:53	46.50	46.60	46.60	+1.30	1	496
09:14:53	46.50	46.60	46.60	+1.30	1	495
09:14:52	46.50	46.60	46.50	+1.20	3	494
09:14:52	46.45	46.55	46.55	+1.25	3	491
09:14:52	46.40	46.50	46.50	+1.20	3	488
09:14:51	46.50	46.55	46.50	+1.20	1	485
09:14:51	46.55	46.60	46.55	+1.25	46	484
09:14:51	46.55	46.60	46.55	+1.25	10	438
09:14:46	46.55	46.60	46.60	+1.30	1	428
09:14:36	46.55	46.60	46.60	+1.30	2	427
09:14:26	46.55	46.60	46.60	+1.30	2	425
09:14:26	46.55	46.60	46.55	+1.25	1	423
09:14:26	46.55	46.60	46.55	+1.25	1	422
09:14:26	46.55	46.60	46.55	+1.25	4	421
09:14:26	46.55	46.60	46.55	+1.25	1	417
09:14:26	46.55	46.60	46.55	+1.25	1	416
09:14:26	46.55	46.60	46.55	+1.25	1	415
09:14:26	46.55	46.60	46.55	+1.25	11	414
09:14:26	46.55	46.65	46.55	+1.25	11	403
09:14:19	46.55	46.65	46.65	+1.35	1	392
09:14:13	46.60	46.70	46.60	+1.30	1	391
09:14:10	46.65	46.70	46.65	+1.35	1	390
09:14:05	46.65	46.70	46.65	+1.35	1	389
09:13:46	46.60	46.65	46.65	+1.35	1	388
09:13:46	46.60	46.65	46.65	+1.35	2	387
09:13:45	46.70	46.75	46.70	+1.40	1	385
09:13:37	46.65	46.75	46.65	+1.35	2	384
09:13:34	46.60	46.70	46.70	+1.40	3	382
09:13:34	46.55	46.65	46.65	+1.35	13	379
09:13:34	46.55	46.60	46.60	+1.30	1	366
09:13:27	46.60	46.65	46.60	+1.30	1	365
09:13:26	46.60	46.65	46.60	+1.30	1	364
09:13:23	46.55	46.60	46.65	+1.35	2	363
09:13:23	46.55	46.60	46.60	+1.30	2	361
09:13:20	46.60	46.65	46.60	+1.30	1	359
09:13:15	46.60	46.65	46.60	+1.30	1	358
09:13:15	46.60	46.65	46.65	+1.35	1	357
09:13:08	46.60	46.65	46.60	+1.30	1	356
09:13:06	46.60	46.65	46.60	+1.30	2	355
09:13:01	46.60	46.65	46.60	+1.30	4	353
09:12:50	46.60	46.65	46.60	+1.30	1	349
09:12:46	46.60	46.65	46.65	+1.35	1	348
09:12:46	46.55	46.60	46.60	+1.30	3	347
09:12:46	46.55	46.60	46.60	+1.30	6	344
09:12:44	46.55	46.60	46.60	+1.30	2	338
09:12:40	46.55	46.60	46.60	+1.30	1	336
09:12:39	46.55	46.60	46.60	+1.30	1	335
09:12:37	46.55	46.60	46.60	+1.30	5	334
09:12:35	46.55	46.60	46.60	+1.30	2	329
09:12:30	46.50	46.60	46.60	+1.30	2	327
09:12:26	46.50	46.60	46.60	+1.30	1	325
09:12:22	46.55	46.65	46.65	+1.35	1	324
09:12:16	46.50	46.60	46.60	+1.30	2	323
09:12:16	46.45	46.60	46.60	+1.30	1	321
09:12:14	46.40	46.50	46.50	+1.20	11	320
09:12:14	46.40	46.45	46.45	+1.15	2	309
09:12:07	46.35	46.40	46.40	+1.10	1	307
09:11:58	46.35	46.40	46.40	+1.10	1	306
09:11:52	46.35	46.45	46.45	+1.15	1	305
09:11:51	46.35	46.45	46.45	+1.15	2	304
09:11:42	46.45	46.50	46.45	+1.15	1	302
09:11:39	46.35	46.40	46.40	+1.10	1	301
09:11:39	46.35	46.50	46.50	+1.20	1	300
09:11:38	46.45	46.50	46.45	+1.15	1	299
09:11:36	46.35	46.50	46.50	+1.20	1	298
09:11:36	46.40	46.50	46.50	+1.20	5	297
09:11:35	46.40	46.50	46.50	+1.20	1	292
09:11:35	46.40	46.50	46.50	+1.20	1	291
09:11:35	46.35	46.50	46.50	+1.20	2	290
09:11:34	46.35	46.45	46.45	+1.15	1	288
09:11:25	46.30	46.50	46.50	+1.20	1	287
09:11:25	46.30	46.40	46.40	+1.10	2	286
09:11:23	46.30	46.35	46.35	+1.05	1	284
09:11:22	46.20	46.30	46.30	+1.00	4	283
09:11:22	46.20	46.25	46.25	+0.95	1	279
09:11:20	46.20	46.30	46.30	+1.00	1	278
09:11:19	46.25	46.30	46.25	+0.95	1	277
09:11:13	46.20	46.25	46.25	+0.95	1	276
09:11:09	46.20	46.30	46.30	+1.00	1	275
09:11:07	46.15	46.20	46.20	+0.90	1	274
09:10:55	46.05	46.10	46.10	+0.80	1	273
09:10:54	46.10	46.20	46.05	+0.75	1	272
09:10:54	46.10	46.20	46.10	+0.80	2	271
09:10:43	45.90	46.00	46.00	+0.70	2	269
09:10:43	45.90	46.00	46.00	+0.70	2	267
09:10:42	45.90	46.00	46.00	+0.70	1	265
09:10:28	45.90	46.00	45.90	+0.60	1	264
09:10:27	45.85	45.95	45.95	+0.65	3	263
09:10:27	45.85	45.90	45.90	+0.60	1	260
09:10:18	45.80	45.85	45.85	+0.55	1	259
09:10:01	45.75	45.80	45.80	+0.50	1	258
09:09:52	45.70	45.80	45.85	+0.55	3	257
09:09:52	45.70	45.80	45.80	+0.50	1	254
09:09:34	45.60	45.80	45.80	+0.50	1	253
09:09:25	45.65	45.80	45.80	+0.50	1	252
09:09:17	45.80	45.85	45.80	+0.50	10	251
09:09:10	45.65	45.70	45.70	+0.40	1	241
09:09:06	45.60	45.80	45.80	+0.50	2	240
09:09:06	45.60	45.80	45.80	+0.50	3	238
09:09:00	45.50	45.60	45.60	+0.30	1	235
09:08:59	45.55	45.60	45.55	+0.25	1	234
09:08:57	45.50	45.55	45.55	+0.25	1	233
09:08:43	45.35	45.50	45.50	+0.20	6	232
09:08:29	45.25	45.45	45.45	+0.15	1	226
09:08:12	45.20	45.35	45.35	+0.05	2	225
09:08:11	45.20	45.30	45.30	0	2	223
09:08:07	45.25	45.30	45.25	-0.05	1	221
09:08:02	45.25	45.30	45.25	-0.05	1	220
09:07:56	45.25	45.30	45.30	0	2	219
09:07:55	45.25	45.35	45.25	-0.05	1	217
09:07:55	45.30	45.40	45.30	0	1	216
09:07:22	45.15	45.30	45.30	0	6	215
09:07:06	45.15	45.30	45.15	-0.15	1	209
09:06:18	45.10	45.35	45.10	-0.20	2	208
09:06:15	45.05	45.15	45.15	-0.15	5	206
09:06:15	45.05	45.15	45.15	-0.15	2	201
09:06:06	45.10	45.20	45.10	-0.20	3	199
09:06:06	45.10	45.20	45.10	-0.20	1	196
09:06:05	45.10	45.20	45.10	-0.20	1	195
09:05:48	45.15	45.35	45.10	-0.20	2	194
09:05:48	45.15	45.35	45.15	-0.15	2	192
09:05:30	45.10	45.30	45.10	-0.20	1	190
09:04:57	45.05	45.10	45.10	-0.20	28	189
09:04:57	45.10	45.25	45.10	-0.20	2	161
09:04:34	45.05	45.10	45.10	-0.20	4	159
09:04:34	45.10	45.25	45.10	-0.20	1	155
09:04:22	45.05	45.10	45.10	-0.20	1	154
09:04:15	45.10	45.25	45.10	-0.20	5	153
09:04:15	45.15	45.35	45.10	-0.20	2	148
09:04:15	45.15	45.35	45.15	-0.15	2	146
09:04:04	45.15	45.45	45.15	-0.15	5	144
09:03:45	45.15	45.30	45.30	0	2	139
09:03:44	45.15	45.30	45.15	-0.15	1	137
09:03:31	45.20	45.30	45.30	0	2	136
09:03:30	45.30	45.55	45.15	-0.15	4	134
09:03:30	45.30	45.55	45.20	-0.10	7	130
09:03:30	45.30	45.55	45.25	-0.05	7	123
09:03:30	45.30	45.55	45.30	0	2	116
09:03:24	45.40	45.65	45.25	-0.05	5	114
09:03:24	45.40	45.65	45.30	0	6	109
09:03:24	45.40	45.65	45.35	+0.05	7	103
09:03:24	45.40	45.65	45.40	+0.10	2	96
09:03:17	45.30	45.60	45.30	0	1	94
09:03:17	45.25	45.30	45.30	0	12	93
09:03:17	45.50	45.65	45.30	0	4	81
09:03:17	45.50	45.65	45.35	+0.05	3	77
09:03:17	45.50	45.65	45.50	+0.20	1	74
09:03:07	45.50	45.65	45.45	+0.15	1	73
09:03:07	45.50	45.65	45.50	+0.20	1	72
09:02:53	45.65	45.85	45.65	+0.35	6	71
09:02:11	45.55	45.65	45.65	+0.35	2	65
09:02:10	45.45	45.60	45.60	+0.30	2	63
09:02:07	45.40	45.50	45.50	+0.20	4	61
09:02:05	45.35	45.40	45.40	+0.10	1	57
09:02:00	45.35	45.40	45.40	+0.10	1	56
09:01:17	45.25	45.35	45.35	+0.05	1	55
09:01:08	45.20	45.25	45.25	-0.05	1	54
09:01:01	45.15	45.20	45.20	-0.10	1	53
09:01:01	45.15	45.20	45.20	-0.10	1	52
09:00:46	45.15	45.25	45.15	-0.15	7	51
09:00:46	45.15	45.30	45.15	-0.15	2	44
09:00:46	45.15	45.30	45.15	-0.15	1	42
09:00:38	45.20	45.35	45.20	-0.10	1	41
09:00:38	45.30	45.45	45.30	0	3	40
09:00:38	45.30	45.45	45.30	0	16	37
09:00:24	45.35	45.65	45.35	+0.05	6	21
09:00:17	45.35	45.65	45.35	+0.05	1	15
09:00:07	--	--	45.35	+0.05	14	14

　

其他人也逛...

PChome 購物儲值10,000元

POCO X8 Pro Max 12G/512G

全家3000元虛擬禮物卡

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

App Store Card $ 1000 - 數位序號

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

PChome 購物儲值100,000元

家樂福10000元好禮即享券(餘額型)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值50,000元

MyCard 3000點虛擬點數卡

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

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

Apple iPhone 17 Pro (256G)

市場觀望輝達財報　台股早盤震...

防假冒名人詐騙　LINE攜手數發...

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

‧遠傳股東會登場　徐旭平：登電...
‧台股終場下跌154點收40020點　...
‧砸百億元買肯德基必勝客？　羅...

加密貨幣

比特幣BTC	77296.46	341.71	0.44%
以太幣ETH	2131.02	2.49	0.12%
瑞波幣XRP	1.37	-0.02	-1.38%
比特幣現金BCH	370.82	-7.69	-2.03%
萊特幣LTC	54.15	-0.16	-0.29%
卡達幣ADA	0.249766	0.00	-0.63%
波場幣TRX	0.356514	0.00	0.30%
恆星幣XLM	0.143462	0.00	-2.47%

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。