最新記憶體廠6月營收旺　鈺創、南亞科創歷史新高熱門查檢麥寮同型起火風機　台電：6月底完成報能源署審查

更新報價

合勤控 (3704) 通信網路業上市

46.95 ▲+2.10 +4.68% 2.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.10	4,733	46.95	2	47.00	57	44.95	47.70	44.80	44.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	46.95	47.00	46.95	+2.10	11	4733
13:30:00	46.90	46.95	46.95	+2.10	167	4722
13:24:40	46.70	46.80	46.80	+1.95	2	4555
13:24:32	46.75	46.80	46.75	+1.90	1	4553
13:24:30	46.70	46.80	46.80	+1.95	1	4552
13:24:28	46.75	46.80	46.75	+1.90	3	4551
13:24:25	46.75	46.80	46.75	+1.90	1	4548
13:24:15	46.75	46.80	46.80	+1.95	1	4547
13:24:12	46.75	46.80	46.75	+1.90	1	4546
13:24:06	46.75	46.80	46.75	+1.90	1	4545
13:24:00	46.75	46.80	46.75	+1.90	1	4544
13:23:57	46.80	46.90	46.80	+1.95	10	4543
13:23:44	46.80	46.90	46.90	+2.05	1	4533
13:23:37	46.80	46.90	46.80	+1.95	2	4532
13:23:03	46.80	46.85	46.85	+2.00	1	4530
13:23:02	46.80	46.95	46.80	+1.95	3	4529
13:23:01	46.80	46.85	46.85	+2.00	1	4526
13:22:39	46.85	46.95	46.85	+2.00	7	4525
13:22:34	46.85	46.95	46.95	+2.10	1	4518
13:22:33	46.90	46.95	46.90	+2.05	2	4517
13:22:10	46.85	46.95	46.95	+2.10	1	4515
13:22:08	46.85	46.95	46.95	+2.10	1	4514
13:22:08	46.85	46.95	46.95	+2.10	2	4513
13:22:08	46.85	46.95	46.85	+2.00	1	4511
13:21:58	46.85	47.00	46.85	+2.00	2	4510
13:21:43	46.85	47.10	46.85	+2.00	1	4508
13:21:42	46.90	47.10	46.90	+2.05	4	4507
13:21:41	46.80	47.00	47.00	+2.15	29	4503
13:21:41	46.75	46.95	46.95	+2.10	9	4474
13:21:41	46.75	46.95	46.95	+2.10	1	4465
13:21:41	46.75	46.95	46.95	+2.10	1	4464
13:21:40	46.90	46.95	46.90	+2.05	15	4463
13:21:40	46.65	46.80	46.90	+2.05	16	4448
13:21:40	46.65	46.80	46.85	+2.00	9	4432
13:21:40	46.65	46.80	46.80	+1.95	20	4423
13:21:40	46.80	46.85	46.80	+1.95	10	4403
13:21:40	46.65	46.80	46.80	+1.95	10	4393
13:21:30	46.60	46.75	46.75	+1.90	2	4383
13:21:11	46.60	46.80	46.80	+1.95	10	4381
13:21:08	46.65	46.80	46.65	+1.80	11	4371
13:21:08	46.75	46.80	46.75	+1.90	1	4360
13:20:42	46.65	46.80	46.80	+1.95	1	4359
13:20:31	46.80	46.85	46.80	+1.95	1	4358
13:20:18	46.80	46.85	46.80	+1.95	6	4357
13:20:18	46.65	46.80	46.80	+1.95	4	4351
13:19:59	46.65	46.80	46.80	+1.95	2	4347
13:19:57	46.80	46.85	46.80	+1.95	2	4345
13:19:52	46.80	46.85	46.80	+1.95	2	4343
13:19:52	46.65	46.80	46.80	+1.95	2	4341
13:19:44	46.65	46.80	46.80	+1.95	1	4339
13:19:43	46.65	46.80	46.80	+1.95	3	4338
13:19:33	46.60	46.80	46.80	+1.95	6	4335
13:19:32	46.60	46.80	46.80	+1.95	1	4329
13:19:30	46.60	46.80	46.60	+1.75	1	4328
13:19:28	46.60	46.80	46.80	+1.95	1	4327
13:19:17	46.65	46.80	46.65	+1.80	2	4326
13:19:09	46.65	46.80	46.65	+1.80	10	4324
13:19:00	46.70	46.80	46.70	+1.85	1	4314
13:18:52	46.60	46.85	46.85	+2.00	1	4313
13:18:51	46.60	46.85	46.85	+2.00	2	4312
13:18:51	46.70	46.85	46.65	+1.80	7	4310
13:18:51	46.70	46.85	46.70	+1.85	1	4303
13:18:30	46.65	46.70	46.70	+1.85	2	4302
13:18:26	46.65	46.85	46.65	+1.80	7	4300
13:18:26	46.80	46.85	46.80	+1.95	8	4293
13:18:26	46.80	46.85	46.80	+1.95	2	4285
13:18:25	46.65	46.80	46.80	+1.95	1	4283
13:18:22	46.65	46.80	46.80	+1.95	1	4282
13:18:20	46.65	46.80	46.80	+1.95	1	4281
13:18:17	46.70	46.85	46.70	+1.85	1	4280
13:18:17	46.75	46.85	46.75	+1.90	10	4279
13:18:16	46.70	46.85	46.70	+1.85	5	4269
13:18:07	46.80	46.85	46.80	+1.95	5	4264
13:18:05	46.70	46.85	46.85	+2.00	1	4259
13:17:57	46.75	46.85	46.75	+1.90	1	4258
13:17:53	46.75	46.85	46.75	+1.90	2	4257
13:17:45	46.80	46.85	46.80	+1.95	1	4255
13:17:40	46.80	46.85	46.80	+1.95	1	4254
13:17:40	46.80	46.85	46.80	+1.95	10	4253
13:17:37	46.65	46.80	46.85	+2.00	1	4243
13:17:37	46.65	46.80	46.80	+1.95	2	4242
13:17:34	46.80	46.85	46.80	+1.95	1	4240
13:17:33	46.65	46.85	46.85	+2.00	1	4239
13:17:29	46.80	46.85	46.80	+1.95	16	4238
13:17:29	46.65	46.80	46.80	+1.95	3	4222
13:17:29	46.65	46.80	46.80	+1.95	2	4219
13:17:16	46.60	46.80	46.80	+1.95	10	4217
13:17:14	46.60	46.65	46.65	+1.80	1	4207
13:17:08	46.60	46.65	46.65	+1.80	1	4206
13:17:07	46.60	46.65	46.65	+1.80	1	4205
13:17:07	46.60	46.80	46.80	+1.95	5	4204
13:17:03	46.60	46.80	46.80	+1.95	10	4199
13:16:53	46.80	46.85	46.80	+1.95	1	4189
13:16:49	46.65	46.85	46.65	+1.80	5	4188
13:16:47	46.70	46.90	46.70	+1.85	3	4183
13:16:47	46.80	46.90	46.80	+1.95	1	4180
13:16:46	46.70	46.90	46.70	+1.85	1	4179
13:16:46	46.85	46.90	46.85	+2.00	2	4178
13:16:42	46.80	46.85	46.80	+1.95	1	4176
13:16:42	46.70	46.80	46.80	+1.95	1	4175
13:16:37	46.60	46.85	46.85	+2.00	2	4174
13:16:34	46.65	46.85	46.65	+1.80	2	4172
13:16:34	46.60	46.85	46.85	+2.00	1	4170
13:16:34	46.70	46.85	46.70	+1.85	5	4169
13:16:33	46.85	46.90	46.85	+2.00	3	4164
13:16:33	46.85	46.90	46.85	+2.00	2	4161
13:16:33	46.55	46.80	46.85	+2.00	11	4159
13:16:33	46.55	46.80	46.80	+1.95	4	4148
13:16:33	46.60	46.80	46.60	+1.75	1	4144
13:16:33	46.70	46.80	46.70	+1.85	1	4143
13:16:32	46.60	46.80	46.60	+1.75	1	4142
13:16:32	46.60	46.80	46.80	+1.95	5	4141
13:16:31	46.60	46.80	46.60	+1.75	3	4136
13:16:31	46.65	46.80	46.60	+1.75	10	4133
13:16:31	46.65	46.80	46.65	+1.80	1	4123
13:16:30	46.65	46.85	46.65	+1.80	1	4122
13:16:30	46.70	46.80	46.70	+1.85	1	4121
13:16:25	46.65	46.85	46.65	+1.80	1	4120
13:16:25	46.65	46.70	46.70	+1.85	1	4119
13:16:24	46.65	46.70	46.70	+1.85	1	4118
13:16:17	46.65	46.70	46.65	+1.80	1	4117
13:16:17	46.65	46.70	46.70	+1.85	6	4116
13:16:17	46.70	46.85	46.70	+1.85	3	4110
13:16:09	46.60	46.80	46.60	+1.75	4	4107
13:16:09	46.70	46.80	46.70	+1.85	1	4103
13:16:08	46.80	46.85	46.80	+1.95	7	4102
13:16:08	46.60	46.75	46.75	+1.90	13	4095
13:16:08	46.65	46.75	46.65	+1.80	3	4082
13:16:06	46.80	46.85	46.80	+1.95	1	4079
13:16:06	46.80	46.85	46.80	+1.95	1	4078
13:16:06	46.65	46.85	46.85	+2.00	1	4077
13:16:05	46.70	46.85	46.70	+1.85	2	4076
13:16:05	46.75	46.85	46.75	+1.90	1	4074
13:16:03	46.80	46.85	46.80	+1.95	1	4073
13:16:01	46.70	46.85	46.70	+1.85	1	4072
13:16:01	46.65	46.85	46.85	+2.00	2	4071
13:15:59	46.60	46.75	46.85	+2.00	4	4069
13:15:59	46.60	46.75	46.80	+1.95	23	4065
13:15:59	46.60	46.75	46.75	+1.90	3	4042
13:15:59	46.65	46.75	46.65	+1.80	1	4039
13:15:55	46.60	46.80	46.80	+1.95	1	4038
13:15:54	46.60	46.80	46.80	+1.95	1	4037
13:15:54	46.75	46.80	46.75	+1.90	1	4036
13:15:52	46.60	46.80	46.80	+1.95	1	4035
13:15:51	46.60	46.80	46.80	+1.95	1	4034
13:15:51	46.65	46.80	46.65	+1.80	2	4033
13:15:49	46.60	46.85	46.90	+2.05	1	4031
13:15:49	46.60	46.85	46.85	+2.00	4	4030
13:15:49	46.60	46.85	46.85	+2.00	1	4026
13:15:48	46.60	46.85	46.85	+2.00	1	4025
13:15:46	46.60	46.70	46.70	+1.85	9	4024
13:15:46	46.65	46.70	46.65	+1.80	2	4015
13:15:46	46.70	46.90	46.70	+1.85	13	4013
13:15:46	46.70	46.90	46.90	+2.05	1	4000
13:15:43	46.70	46.90	46.90	+2.05	2	3999
13:15:40	46.70	46.95	46.95	+2.10	1	3997
13:15:36	46.70	47.00	46.70	+1.85	1	3996
13:15:35	46.80	47.00	46.80	+1.95	1	3995
13:15:33	46.70	47.00	46.70	+1.85	2	3994
13:15:31	46.75	47.00	46.75	+1.90	5	3992
13:15:31	46.75	47.00	46.75	+1.90	1	3987
13:15:31	46.75	47.00	46.75	+1.90	5	3986
13:15:30	46.80	47.00	46.80	+1.95	1	3981
13:15:28	46.65	47.00	47.00	+2.15	1	3980
13:15:28	46.65	47.00	47.00	+2.15	2	3979
13:15:28	46.75	47.00	46.75	+1.90	1	3977
13:15:24	46.75	47.05	46.75	+1.90	5	3976
13:15:24	46.75	47.05	46.75	+1.90	1	3971
13:15:24	46.80	47.05	46.80	+1.95	8	3970
13:15:24	46.85	47.05	46.85	+2.00	4	3962
13:15:23	46.85	47.05	46.85	+2.00	1	3958
13:15:23	47.00	47.05	47.00	+2.15	1	3957
13:15:22	46.80	47.05	46.80	+1.95	1	3956
13:15:19	46.80	47.00	47.00	+2.15	6	3955
13:15:19	46.85	47.00	46.85	+2.00	1	3949
13:15:17	47.00	47.05	47.00	+2.15	8	3948
13:15:17	46.80	47.00	47.00	+2.15	47	3940
13:15:17	46.80	47.00	47.00	+2.15	3	3893
13:15:16	46.80	47.00	47.00	+2.15	1	3890
13:15:14	46.70	47.00	47.00	+2.15	1	3889
13:15:11	46.55	46.75	47.00	+2.15	13	3888
13:15:11	46.55	46.75	46.95	+2.10	12	3875
13:15:11	46.55	46.75	46.85	+2.00	10	3863
13:15:11	46.55	46.75	46.80	+1.95	3	3853
13:15:11	46.55	46.75	46.75	+1.90	12	3850
13:15:10	46.55	46.60	46.70	+1.85	5	3838
13:15:10	46.55	46.60	46.65	+1.80	6	3833
13:15:10	46.55	46.60	46.60	+1.75	19	3827
13:15:10	46.55	46.60	46.60	+1.75	1	3808
13:14:57	46.55	46.60	46.55	+1.70	1	3807
13:14:40	46.55	46.60	46.55	+1.70	2	3806
13:14:34	46.55	46.60	46.55	+1.70	1	3804
13:14:34	46.55	46.60	46.55	+1.70	5	3803
13:14:30	46.60	46.65	46.60	+1.75	1	3798
13:14:25	46.60	46.65	46.60	+1.75	4	3797
13:13:34	46.60	46.65	46.65	+1.80	1	3793
13:13:33	46.60	46.65	46.65	+1.80	1	3792
13:13:28	46.60	46.65	46.65	+1.80	1	3791
13:13:23	46.60	46.65	46.65	+1.80	2	3790
13:13:23	46.60	46.65	46.65	+1.80	8	3788
13:13:07	46.55	46.60	46.60	+1.75	1	3780
13:12:57	46.55	46.60	46.60	+1.75	2	3779
13:12:41	46.55	46.65	46.65	+1.80	1	3777
13:12:41	46.55	46.65	46.65	+1.80	1	3776
13:12:41	46.55	46.65	46.65	+1.80	1	3775
13:12:41	46.55	46.65	46.65	+1.80	3	3774
13:12:41	46.60	46.65	46.55	+1.70	1	3771
13:12:41	46.60	46.65	46.60	+1.75	1	3770
13:12:40	46.60	46.65	46.65	+1.80	1	3769
13:12:30	46.55	46.60	46.60	+1.75	4	3768
13:12:30	46.60	46.65	46.60	+1.75	2	3764
13:12:19	46.60	46.65	46.60	+1.75	1	3762
13:11:31	46.65	46.70	46.65	+1.80	1	3761
13:11:20	46.65	46.70	46.70	+1.85	1	3760
13:11:15	46.65	46.70	46.65	+1.80	1	3759
13:11:13	46.65	46.70	46.65	+1.80	1	3758
13:11:00	46.60	46.65	46.65	+1.80	4	3757
13:10:15	46.60	46.65	46.65	+1.80	1	3753
13:10:15	46.60	46.65	46.65	+1.80	1	3752
13:10:08	46.60	46.65	46.65	+1.80	1	3751
13:10:08	46.65	46.70	46.65	+1.80	1	3750
13:09:49	46.65	46.70	46.65	+1.80	11	3749
13:09:49	46.65	46.70	46.65	+1.80	1	3738
13:09:47	46.70	46.75	46.70	+1.85	19	3737
13:09:47	46.70	46.75	46.70	+1.85	1	3718
13:09:23	46.75	46.80	46.75	+1.90	8	3717
13:09:05	46.80	46.85	46.80	+1.95	10	3709
13:09:05	46.80	46.85	46.80	+1.95	2	3699
13:09:02	46.80	46.85	46.80	+1.95	5	3697
13:08:17	46.80	46.85	46.80	+1.95	1	3692
13:08:03	46.80	46.85	46.80	+1.95	1	3691
13:06:44	46.85	46.90	46.85	+2.00	1	3690
13:06:40	46.85	46.90	46.90	+2.05	1	3689
13:06:36	46.85	46.90	46.85	+2.00	1	3688
13:05:46	46.85	46.90	46.90	+2.05	1	3687
13:04:48	46.80	46.85	46.85	+2.00	2	3686
13:04:44	46.75	46.80	46.80	+1.95	1	3684
13:04:44	46.75	46.80	46.80	+1.95	2	3683
13:04:02	46.80	46.85	46.80	+1.95	1	3681
13:03:56	46.75	46.80	46.80	+1.95	2	3680
13:03:53	46.75	46.80	46.75	+1.90	1	3678
13:03:48	46.75	46.80	46.75	+1.90	1	3677
13:03:25	46.75	46.85	46.75	+1.90	1	3676
13:03:24	46.80	46.85	46.80	+1.95	19	3675
13:03:24	46.85	46.90	46.85	+2.00	27	3656
13:03:22	46.85	46.90	46.85	+2.00	1	3629
13:02:48	46.85	46.90	46.85	+2.00	1	3628
13:02:35	46.85	46.90	46.85	+2.00	1	3627
13:02:10	46.85	46.90	46.85	+2.00	1	3626
13:01:55	46.90	46.95	46.90	+2.05	1	3625
13:01:55	46.90	46.95	46.90	+2.05	5	3624
13:01:53	46.90	46.95	46.90	+2.05	1	3619
13:01:40	46.90	46.95	46.90	+2.05	1	3618
13:01:36	46.90	46.95	46.95	+2.10	1	3617
13:00:44	46.90	46.95	46.95	+2.10	1	3616
12:59:41	46.90	46.95	46.90	+2.05	1	3615
12:59:24	46.90	46.95	46.90	+2.05	4	3614
12:59:15	46.90	46.95	46.90	+2.05	1	3610
12:58:50	46.90	46.95	46.90	+2.05	4	3609
12:58:36	46.90	46.95	46.90	+2.05	10	3605
12:58:09	46.90	47.00	47.00	+2.15	2	3595
12:57:45	46.90	47.00	47.00	+2.15	1	3593
12:57:26	46.90	47.00	47.00	+2.15	1	3592
12:56:54	46.90	47.00	47.00	+2.15	1	3591
12:56:36	46.90	46.95	46.95	+2.10	3	3590
12:56:27	46.90	46.95	46.95	+2.10	1	3587
12:56:05	46.90	46.95	46.95	+2.10	4	3586
12:56:01	46.90	46.95	46.95	+2.10	2	3582
12:55:03	46.90	46.95	46.95	+2.10	1	3580
12:54:50	46.90	46.95	46.95	+2.10	1	3579
12:54:45	46.90	46.95	46.95	+2.10	2	3578
12:54:42	46.90	46.95	46.95	+2.10	1	3576
12:54:26	46.90	46.95	46.95	+2.10	1	3575
12:54:20	46.95	47.00	46.95	+2.10	6	3574
12:54:16	46.95	47.00	46.95	+2.10	1	3568
12:54:11	46.95	47.00	46.95	+2.10	1	3567
12:54:05	46.95	47.00	46.95	+2.10	1	3566
12:53:55	46.95	47.00	46.95	+2.10	1	3565
12:53:54	46.95	47.00	47.00	+2.15	1	3564
12:53:45	46.90	46.95	46.95	+2.10	5	3563
12:53:42	46.85	46.90	46.90	+2.05	2	3558
12:53:42	46.85	46.90	46.90	+2.05	10	3556
12:53:39	46.85	46.90	46.90	+2.05	10	3546
12:53:34	46.85	46.90	46.90	+2.05	1	3536
12:53:20	46.85	46.90	46.90	+2.05	1	3535
12:52:01	46.85	46.90	46.85	+2.00	5	3534
12:51:06	46.85	46.90	46.85	+2.00	1	3529
12:50:28	46.85	46.90	46.85	+2.00	1	3528
12:50:00	46.85	46.90	46.90	+2.05	1	3527
12:50:00	46.85	46.90	46.90	+2.05	1	3526
12:49:47	46.85	46.90	46.90	+2.05	4	3525
12:49:35	46.85	46.90	46.90	+2.05	1	3521
12:49:19	46.85	46.90	46.90	+2.05	1	3520
12:49:04	46.90	46.95	46.90	+2.05	2	3519
12:49:00	46.85	46.90	46.90	+2.05	18	3517
12:48:17	46.85	46.90	46.85	+2.00	3	3499
12:47:57	46.85	46.90	46.85	+2.00	2	3496
12:47:42	46.85	46.90	46.85	+2.00	1	3494
12:47:35	46.85	46.90	46.85	+2.00	1	3493
12:46:59	46.85	46.90	46.85	+2.00	1	3492
12:46:57	46.85	46.90	46.90	+2.05	1	3491
12:45:43	46.85	46.90	46.90	+2.05	1	3490
12:45:17	46.85	46.90	46.90	+2.05	1	3489
12:43:30	46.85	46.90	46.90	+2.05	1	3488
12:43:06	46.85	46.90	46.90	+2.05	1	3487
12:42:07	46.85	46.90	46.90	+2.05	1	3486
12:42:06	46.85	46.90	46.90	+2.05	1	3485
12:42:06	46.85	46.90	46.90	+2.05	2	3484
12:41:44	46.85	46.90	46.90	+2.05	1	3482
12:39:17	46.85	46.90	46.90	+2.05	1	3481
12:39:07	46.85	46.95	46.95	+2.10	1	3480
12:38:52	46.85	46.95	46.85	+2.00	1	3479
12:37:45	46.85	46.90	46.90	+2.05	1	3478
12:36:41	46.85	46.90	46.85	+2.00	1	3477
12:36:24	46.85	46.90	46.85	+2.00	2	3476
12:35:40	46.85	46.90	46.85	+2.00	1	3474
12:35:28	46.85	46.90	46.85	+2.00	1	3473
12:35:25	46.85	46.90	46.85	+2.00	1	3472
12:35:04	46.85	46.90	46.85	+2.00	2	3471
12:34:45	46.85	46.90	46.85	+2.00	2	3469
12:34:44	46.85	46.90	46.85	+2.00	2	3467
12:34:28	46.85	46.90	46.85	+2.00	2	3465
12:33:31	46.85	46.90	46.85	+2.00	2	3463
12:32:48	46.85	46.95	46.85	+2.00	2	3461
12:31:55	46.85	47.00	46.85	+2.00	3	3459
12:31:14	46.85	46.90	46.90	+2.05	2	3456
12:31:14	46.90	47.00	46.90	+2.05	1	3454
12:31:02	46.85	46.90	46.90	+2.05	2	3453
12:31:01	46.90	46.95	46.90	+2.05	1	3451
12:30:59	46.90	46.95	46.90	+2.05	1	3450
12:30:59	46.90	47.00	46.90	+2.05	10	3449
12:30:50	46.90	47.00	46.90	+2.05	1	3439
12:30:38	46.95	47.00	46.95	+2.10	2	3438
12:29:23	47.00	47.05	47.00	+2.15	3	3436
12:28:32	47.00	47.05	47.05	+2.20	1	3433
12:27:49	46.90	47.05	47.05	+2.20	1	3432
12:27:27	46.90	47.00	47.00	+2.15	3	3431
12:27:08	46.90	47.00	47.00	+2.15	15	3428
12:27:08	46.85	46.90	46.90	+2.05	2	3413
12:26:17	46.85	46.90	46.90	+2.05	1	3411
12:26:11	46.90	47.00	46.85	+2.00	2	3410
12:26:11	46.90	47.00	46.90	+2.05	1	3408
12:26:08	46.95	47.00	46.95	+2.10	1	3407
12:25:38	46.90	47.00	46.90	+2.05	1	3406
12:23:30	46.95	47.00	46.85	+2.00	2	3405
12:23:30	46.95	47.00	46.90	+2.05	1	3403
12:23:30	46.95	47.00	46.95	+2.10	1	3402
12:23:11	46.95	47.00	47.00	+2.15	2	3401
12:22:50	46.85	46.95	46.95	+2.10	4	3399
12:22:04	46.85	46.95	46.85	+2.00	1	3395
12:21:55	46.85	46.90	46.90	+2.05	1	3394
12:21:47	46.85	46.90	46.90	+2.05	5	3393
12:21:36	46.90	46.95	46.90	+2.05	1	3388
12:21:14	46.80	46.90	46.90	+2.05	2	3387
12:21:14	46.80	46.85	46.85	+2.00	2	3385
12:20:58	46.85	46.90	46.85	+2.00	1	3383
12:20:55	46.85	46.90	46.90	+2.05	1	3382
12:20:51	46.80	46.90	46.80	+1.95	1	3381
12:20:51	46.80	46.90	46.90	+2.05	1	3380
12:20:45	46.90	46.95	46.80	+1.95	1	3379
12:20:45	46.90	46.95	46.85	+2.00	3	3378
12:20:45	46.90	46.95	46.90	+2.05	6	3375
12:19:49	46.95	47.00	46.95	+2.10	1	3369
12:19:32	46.95	47.00	46.95	+2.10	1	3368
12:19:14	47.00	47.10	47.00	+2.15	1	3367
12:18:45	47.00	47.15	47.00	+2.15	14	3366
12:18:45	47.05	47.15	47.05	+2.20	1	3352
12:16:09	46.95	47.00	47.00	+2.15	1	3351
12:16:09	46.95	47.00	47.00	+2.15	1	3350
12:16:09	46.90	47.00	47.00	+2.15	13	3349
12:16:08	46.90	47.00	47.00	+2.15	22	3336
12:15:51	46.90	47.00	47.00	+2.15	1	3314
12:15:48	46.95	47.15	46.95	+2.10	1	3313
12:15:48	46.95	47.00	47.00	+2.15	22	3312
12:15:48	47.05	47.20	47.00	+2.15	8	3290
12:15:48	47.05	47.20	47.05	+2.20	5	3282
12:15:42	47.05	47.20	47.20	+2.35	5	3277
12:14:54	47.00	47.05	47.05	+2.20	3	3272
12:14:54	47.05	47.15	47.05	+2.20	2	3269
12:14:16	47.00	47.05	47.05	+2.20	1	3267
12:14:15	47.05	47.10	47.05	+2.20	1	3266
12:14:06	47.05	47.10	47.05	+2.20	1	3265
12:13:24	47.05	47.10	47.05	+2.20	1	3264
12:12:11	47.05	47.20	47.05	+2.20	2	3263
12:12:11	47.05	47.20	47.05	+2.20	1	3261
12:11:13	47.05	47.20	47.05	+2.20	1	3260
12:10:56	47.00	47.30	47.00	+2.15	1	3259
12:10:56	46.95	47.00	47.00	+2.15	43	3258
12:10:56	47.10	47.25	47.00	+2.15	1	3215
12:10:56	47.10	47.25	47.05	+2.20	2	3214
12:10:56	47.10	47.25	47.10	+2.25	4	3212
12:10:31	47.20	47.25	47.20	+2.35	1	3208
12:10:31	47.00	47.25	47.00	+2.15	1	3207
12:10:31	46.95	47.00	47.00	+2.15	30	3206
12:10:31	46.95	47.00	47.00	+2.15	2	3176
12:10:31	47.20	47.30	47.00	+2.15	10	3174
12:10:31	47.20	47.30	47.05	+2.20	1	3164
12:10:31	47.20	47.30	47.10	+2.25	1	3163
12:10:31	47.20	47.30	47.15	+2.30	4	3162
12:10:31	47.20	47.30	47.20	+2.35	2	3158
12:10:21	47.15	47.20	47.20	+2.35	1	3156
12:10:02	47.15	47.20	47.20	+2.35	1	3155
12:09:15	47.15	47.20	47.20	+2.35	3	3154
12:09:15	47.20	47.35	47.20	+2.35	1	3151
12:09:03	47.20	47.35	47.20	+2.35	2	3150
12:08:24	47.15	47.25	47.35	+2.50	2	3148
12:08:24	47.15	47.25	47.30	+2.45	1	3146
12:08:24	47.15	47.25	47.25	+2.40	7	3145
12:08:23	47.15	47.20	47.20	+2.35	1	3138
12:08:23	47.15	47.20	47.20	+2.35	2	3137
12:08:08	47.15	47.25	47.15	+2.30	1	3135
12:08:08	47.25	47.30	47.25	+2.40	2	3134
12:07:45	47.25	47.30	47.25	+2.40	1	3132
12:07:36	47.30	47.35	47.30	+2.45	1	3131
12:07:29	47.30	47.40	47.30	+2.45	2	3130
12:07:18	47.40	47.45	47.40	+2.55	1	3128
12:07:10	47.40	47.45	47.45	+2.60	1	3127
12:07:02	47.40	47.45	47.45	+2.60	1	3126
12:06:48	47.45	47.50	47.45	+2.60	1	3125
12:06:47	47.45	47.50	47.45	+2.60	1	3124
12:06:39	47.40	47.45	47.45	+2.60	1	3123
12:06:34	47.40	47.45	47.45	+2.60	1	3122
12:06:23	47.40	47.45	47.45	+2.60	1	3121
12:06:15	47.35	47.45	47.45	+2.60	1	3120
12:06:15	47.30	47.40	47.40	+2.55	8	3119
12:06:14	47.30	47.35	47.35	+2.50	3	3111
12:05:57	47.30	47.45	47.30	+2.45	1	3108
12:05:57	47.30	47.40	47.40	+2.55	4	3107
12:05:49	47.30	47.45	47.45	+2.60	1	3103
12:05:44	47.30	47.35	47.35	+2.50	2	3102
12:05:35	47.40	47.50	47.40	+2.55	1	3100
12:05:30	47.30	47.50	47.30	+2.45	1	3099
12:05:19	47.40	47.65	47.40	+2.55	3	3098
12:05:19	47.30	47.45	47.65	+2.80	12	3095
12:05:19	47.30	47.45	47.60	+2.75	11	3083
12:05:19	47.30	47.45	47.55	+2.70	4	3072
12:05:19	47.30	47.45	47.50	+2.65	4	3068
12:05:19	47.30	47.45	47.45	+2.60	4	3064
12:05:10	47.25	47.45	47.25	+2.40	1	3060
12:05:10	47.25	47.50	47.25	+2.40	5	3059
12:05:10	47.15	47.50	47.50	+2.65	1	3054
12:05:10	47.10	47.30	47.50	+2.65	27	3053
12:05:10	47.10	47.30	47.45	+2.60	28	3026
12:05:10	47.10	47.30	47.40	+2.55	8	2998
12:05:10	47.10	47.30	47.35	+2.50	3	2990
12:05:10	47.10	47.30	47.30	+2.45	4	2987
12:05:05	47.05	47.30	47.05	+2.20	1	2983
12:05:05	47.05	47.30	47.05	+2.20	1	2982
12:05:02	46.95	47.10	47.30	+2.45	1	2981
12:05:02	46.95	47.10	47.25	+2.40	5	2980
12:05:02	46.95	47.10	47.15	+2.30	1	2975
12:05:02	46.95	47.10	47.10	+2.25	3	2974
12:04:53	47.00	47.10	47.00	+2.15	2	2971
12:04:22	47.00	47.15	47.00	+2.15	1	2969
12:04:21	47.10	47.15	47.05	+2.20	4	2968
12:04:21	47.10	47.15	47.10	+2.25	2	2964
12:04:21	47.05	47.15	47.15	+2.30	1	2962
12:04:21	47.05	47.15	47.15	+2.30	5	2961
12:04:21	47.00	47.10	47.10	+2.25	6	2956
12:04:02	46.95	47.05	47.05	+2.20	5	2950
12:03:51	46.95	47.10	46.95	+2.10	1	2945
12:03:51	47.00	47.10	47.00	+2.15	4	2944
12:03:23	47.00	47.10	47.00	+2.15	2	2940
12:03:00	47.00	47.10	47.00	+2.15	5	2938
12:02:40	47.00	47.10	47.00	+2.15	1	2933
12:02:37	47.00	47.10	47.00	+2.15	1	2932
12:02:33	47.00	47.05	47.05	+2.20	1	2931
12:02:16	47.00	47.10	47.10	+2.25	2	2930
12:02:06	47.00	47.10	47.00	+2.15	2	2928
12:01:45	47.00	47.10	47.00	+2.15	2	2926
12:01:39	47.00	47.10	47.10	+2.25	1	2924
12:01:29	47.00	47.10	47.00	+2.15	1	2923
12:01:28	47.00	47.10	47.00	+2.15	1	2922
12:01:25	47.00	47.10	47.00	+2.15	1	2921
12:01:10	47.00	47.10	47.00	+2.15	1	2920
12:00:48	47.10	47.20	47.10	+2.25	1	2919
12:00:34	47.10	47.20	47.10	+2.25	1	2918
12:00:34	47.10	47.25	47.10	+2.25	4	2917
11:59:59	47.15	47.25	47.15	+2.30	5	2913
11:59:49	47.25	47.30	47.25	+2.40	5	2908
11:59:49	47.25	47.30	47.25	+2.40	2	2903
11:59:49	47.25	47.30	47.25	+2.40	1	2901
11:59:19	47.30	47.35	47.30	+2.45	1	2900
11:59:10	47.25	47.35	47.25	+2.40	1	2899
11:58:56	47.30	47.35	47.30	+2.45	1	2898
11:58:38	47.25	47.35	47.35	+2.50	1	2897
11:58:17	47.30	47.35	47.35	+2.50	1	2896
11:58:16	47.30	47.35	47.30	+2.45	1	2895
11:58:16	47.35	47.40	47.35	+2.50	3	2894
11:57:50	47.35	47.40	47.40	+2.55	1	2891
11:57:46	47.35	47.40	47.40	+2.55	5	2890
11:57:34	47.35	47.40	47.40	+2.55	1	2885
11:57:28	47.30	47.40	47.40	+2.55	2	2884
11:57:19	47.30	47.35	47.35	+2.50	2	2882
11:57:11	47.25	47.30	47.30	+2.45	1	2880
11:57:11	47.25	47.30	47.30	+2.45	1	2879
11:57:04	47.25	47.30	47.30	+2.45	7	2878
11:57:04	47.25	47.30	47.30	+2.45	8	2871
11:57:03	47.30	47.40	47.30	+2.45	5	2863
11:57:02	47.30	47.35	47.35	+2.50	3	2858
11:56:59	47.30	47.35	47.35	+2.50	1	2855
11:56:55	47.30	47.35	47.30	+2.45	1	2854
11:56:25	47.30	47.40	47.30	+2.45	2	2853
11:56:23	47.30	47.40	47.30	+2.45	5	2851
11:56:23	47.30	47.35	47.35	+2.50	1	2846
11:56:16	47.30	47.35	47.30	+2.45	2	2845
11:56:02	47.30	47.35	47.30	+2.45	1	2843
11:55:31	47.30	47.40	47.30	+2.45	5	2842
11:55:21	47.25	47.40	47.25	+2.40	1	2837
11:55:06	47.20	47.30	47.30	+2.45	9	2836
11:55:05	47.20	47.25	47.25	+2.40	1	2827
11:55:05	47.20	47.25	47.25	+2.40	8	2826
11:55:05	47.15	47.20	47.20	+2.35	25	2818
11:55:05	47.05	47.15	47.15	+2.30	2	2793
11:55:03	47.00	47.15	47.15	+2.30	5	2791
11:54:48	47.00	47.10	47.10	+2.25	3	2786
11:54:48	47.00	47.10	47.10	+2.25	12	2783
11:54:48	46.95	47.00	47.00	+2.15	1	2771
11:54:27	47.00	47.10	47.00	+2.15	5	2770
11:54:08	47.00	47.10	47.00	+2.15	1	2765
11:53:31	47.05	47.10	47.00	+2.15	1	2764
11:53:31	47.05	47.10	47.05	+2.20	1	2763
11:53:21	47.05	47.10	47.05	+2.20	3	2762
11:53:00	47.05	47.10	47.05	+2.20	1	2759
11:52:57	47.05	47.10	47.05	+2.20	1	2758
11:52:49	47.05	47.10	47.10	+2.25	1	2757
11:51:44	47.10	47.15	47.10	+2.25	1	2756
11:51:33	47.05	47.10	47.10	+2.25	1	2755
11:50:56	47.05	47.10	47.10	+2.25	2	2754
11:50:45	47.10	47.15	47.10	+2.25	2	2752
11:50:28	47.10	47.15	47.10	+2.25	2	2750
11:50:15	47.10	47.15	47.10	+2.25	2	2748
11:50:05	47.05	47.10	47.10	+2.25	2	2746
11:50:05	47.15	47.20	47.10	+2.25	2	2744
11:50:05	47.15	47.20	47.15	+2.30	1	2742
11:50:00	47.10	47.15	47.15	+2.30	1	2741
11:49:25	47.10	47.20	47.10	+2.25	1	2740
11:49:16	47.15	47.20	47.10	+2.25	4	2739
11:49:16	47.15	47.20	47.15	+2.30	1	2735
11:49:12	47.15	47.20	47.20	+2.35	1	2734
11:49:10	47.15	47.20	47.15	+2.30	1	2733
11:49:09	47.15	47.20	47.15	+2.30	2	2732
11:48:32	47.10	47.15	47.15	+2.30	1	2730
11:48:18	47.10	47.15	47.15	+2.30	1	2729
11:48:07	47.05	47.10	47.10	+2.25	1	2728
11:48:01	47.10	47.20	47.10	+2.25	1	2727
11:48:00	47.10	47.15	47.15	+2.30	2	2726
11:47:56	47.05	47.15	47.15	+2.30	1	2724
11:47:49	47.05	47.10	47.10	+2.25	3	2723
11:47:45	47.05	47.10	47.10	+2.25	1	2720
11:47:37	47.05	47.10	47.05	+2.20	1	2719
11:47:35	47.05	47.10	47.05	+2.20	1	2718
11:47:25	47.05	47.10	47.05	+2.20	2	2717
11:47:22	47.05	47.10	47.05	+2.20	1	2715
11:47:21	47.05	47.10	47.05	+2.20	1	2714
11:47:09	47.05	47.10	47.05	+2.20	1	2713
11:46:47	47.00	47.05	47.05	+2.20	1	2712
11:46:47	47.00	47.05	47.05	+2.20	5	2711
11:46:18	46.90	47.00	47.00	+2.15	13	2706
11:46:10	46.90	46.95	46.95	+2.10	2	2693
11:46:01	46.95	47.00	46.95	+2.10	1	2691
11:46:01	46.95	47.00	46.95	+2.10	2	2690
11:45:38	46.95	47.00	46.95	+2.10	1	2688
11:45:21	46.95	47.00	47.00	+2.15	1	2687
11:45:16	46.95	47.00	47.00	+2.15	1	2686
11:45:15	47.00	47.05	47.00	+2.15	3	2685
11:44:56	47.00	47.15	47.00	+2.15	2	2682
11:44:44	47.05	47.15	47.05	+2.20	2	2680
11:44:39	47.05	47.15	47.05	+2.20	1	2678
11:44:35	47.00	47.15	47.00	+2.15	5	2677
11:44:27	46.95	47.05	47.05	+2.20	2	2672
11:44:22	46.95	47.05	46.95	+2.10	1	2670
11:44:18	46.95	47.05	46.95	+2.10	1	2669
11:44:17	46.90	47.00	47.00	+2.15	3	2668
11:44:12	46.90	46.95	46.95	+2.10	5	2665
11:44:05	46.95	47.00	47.00	+2.15	1	2660
11:44:01	46.95	47.00	47.00	+2.15	7	2659
11:43:59	46.90	47.00	47.00	+2.15	1	2652
11:43:55	47.00	47.05	47.00	+2.15	2	2651
11:43:55	47.00	47.05	47.00	+2.15	1	2649
11:43:38	47.05	47.10	47.05	+2.20	1	2648
11:43:38	47.10	47.15	47.10	+2.25	8	2647
11:43:38	47.10	47.20	47.10	+2.25	1	2639
11:43:31	47.15	47.20	47.15	+2.30	1	2638
11:43:29	47.10	47.20	47.20	+2.35	1	2637
11:43:25	47.15	47.20	47.15	+2.30	5	2636
11:43:10	47.20	47.25	47.20	+2.35	1	2631
11:43:10	47.20	47.25	47.20	+2.35	2	2630
11:43:10	47.20	47.25	47.20	+2.35	2	2628
11:42:45	47.20	47.25	47.25	+2.40	1	2626
11:42:45	47.20	47.25	47.25	+2.40	1	2625
11:42:34	47.25	47.30	47.25	+2.40	1	2624
11:42:32	47.25	47.30	47.25	+2.40	1	2623
11:42:28	47.25	47.30	47.30	+2.45	1	2622
11:42:25	47.25	47.30	47.30	+2.45	1	2621
11:42:13	47.30	47.35	47.30	+2.45	1	2620
11:42:11	47.30	47.35	47.30	+2.45	2	2619
11:41:59	47.30	47.35	47.30	+2.45	1	2617
11:41:31	47.40	47.45	47.40	+2.55	1	2616
11:41:24	47.40	47.45	47.40	+2.55	1	2615
11:41:22	47.40	47.45	47.40	+2.55	1	2614
11:41:21	47.40	47.45	47.40	+2.55	2	2613
11:41:19	47.40	47.45	47.40	+2.55	2	2611
11:41:08	47.40	47.45	47.45	+2.60	3	2609
11:40:40	47.40	47.45	47.45	+2.60	1	2606
11:40:40	47.40	47.45	47.40	+2.55	2	2605
11:40:38	47.40	47.45	47.45	+2.60	2	2603
11:40:33	47.40	47.45	47.40	+2.55	1	2601
11:40:29	47.40	47.45	47.40	+2.55	1	2600
11:40:07	47.40	47.45	47.45	+2.60	4	2599
11:40:02	47.40	47.45	47.40	+2.55	2	2595
11:39:49	47.45	47.50	47.45	+2.60	1	2593
11:39:47	47.40	47.45	47.45	+2.60	2	2592
11:39:44	47.40	47.45	47.45	+2.60	1	2590
11:39:36	47.40	47.45	47.40	+2.55	1	2589
11:39:31	47.35	47.40	47.40	+2.55	1	2588
11:39:31	47.40	47.45	47.40	+2.55	1	2587
11:39:28	47.40	47.50	47.40	+2.55	2	2586
11:39:23	47.40	47.50	47.40	+2.55	1	2584
11:39:23	47.40	47.45	47.45	+2.60	1	2583
11:39:17	47.40	47.45	47.45	+2.60	1	2582
11:39:16	47.40	47.45	47.40	+2.55	1	2581
11:39:16	47.40	47.45	47.40	+2.55	1	2580
11:39:00	47.40	47.45	47.45	+2.60	1	2579
11:38:54	47.40	47.50	47.40	+2.55	1	2578
11:38:52	47.45	47.50	47.45	+2.60	2	2577
11:38:45	47.45	47.50	47.50	+2.65	1	2575
11:38:40	47.45	47.60	47.45	+2.60	3	2574
11:38:36	47.45	47.60	47.45	+2.60	1	2571
11:38:35	47.50	47.60	47.50	+2.65	1	2570
11:38:32	47.50	47.55	47.55	+2.70	1	2569
11:38:32	47.50	47.55	47.50	+2.65	1	2568
11:38:32	47.50	47.60	47.50	+2.65	15	2567
11:38:31	47.50	47.60	47.50	+2.65	2	2552
11:38:17	47.50	47.65	47.50	+2.65	1	2550
11:38:17	47.55	47.65	47.55	+2.70	1	2549
11:38:16	47.60	47.65	47.60	+2.75	1	2548
11:38:16	47.55	47.60	47.60	+2.75	1	2547
11:38:16	47.55	47.60	47.60	+2.75	1	2546
11:38:16	47.55	47.60	47.60	+2.75	1	2545
11:38:14	47.50	47.65	47.65	+2.80	3	2544
11:38:14	47.60	47.65	47.60	+2.75	1	2541
11:38:10	47.50	47.60	47.60	+2.75	2	2540
11:38:08	47.50	47.60	47.50	+2.65	1	2538
11:38:05	47.50	47.60	47.50	+2.65	1	2537
11:38:04	47.50	47.60	47.50	+2.65	1	2536
11:38:03	47.50	47.55	47.55	+2.70	1	2535
11:38:03	47.55	47.60	47.55	+2.70	1	2534
11:38:02	47.55	47.60	47.55	+2.70	1	2533
11:37:59	47.55	47.60	47.55	+2.70	2	2532
11:37:44	47.55	47.60	47.65	+2.80	1	2530
11:37:44	47.55	47.60	47.60	+2.75	2	2529
11:37:41	47.55	47.65	47.65	+2.80	1	2527
11:37:40	47.60	47.65	47.60	+2.75	5	2526
11:37:36	47.60	47.65	47.65	+2.80	1	2521
11:37:33	47.60	47.65	47.65	+2.80	2	2520
11:37:25	47.60	47.65	47.60	+2.75	1	2518
11:37:24	47.60	47.75	47.60	+2.75	1	2517
11:37:23	47.65	47.75	47.65	+2.80	1	2516
11:37:22	47.70	47.75	47.70	+2.85	1	2515
11:37:14	47.65	47.75	47.65	+2.80	1	2514
11:37:14	47.65	47.70	47.70	+2.85	12	2513
11:37:14	47.65	47.70	47.70	+2.85	5	2501
11:37:14	47.65	47.70	47.70	+2.85	25	2496
11:37:14	47.65	47.70	47.70	+2.85	2	2471
11:37:12	47.65	47.70	47.65	+2.80	1	2469
11:37:12	47.65	47.70	47.70	+2.85	1	2468
11:37:11	47.65	47.70	47.70	+2.85	1	2467
11:37:11	47.60	47.65	47.65	+2.80	8	2466
11:37:10	47.60	47.65	47.65	+2.80	1	2458
11:37:08	47.60	47.65	47.70	+2.85	5	2457
11:37:08	47.60	47.65	47.65	+2.80	5	2452
11:37:06	47.65	47.70	47.65	+2.80	6	2447
11:37:06	47.65	47.70	47.65	+2.80	1	2441
11:37:05	47.65	47.70	47.65	+2.80	1	2440
11:37:03	47.65	47.70	47.65	+2.80	1	2439
11:36:59	47.65	47.70	47.65	+2.80	5	2438
11:36:58	47.65	47.70	47.65	+2.80	1	2433
11:36:56	47.65	47.70	47.65	+2.80	1	2432
11:36:55	47.50	47.60	47.60	+2.75	7	2431
11:36:55	47.50	47.60	47.60	+2.75	10	2424
11:36:54	47.50	47.60	47.60	+2.75	1	2414
11:36:54	47.50	47.60	47.60	+2.75	1	2413
11:36:53	47.50	47.60	47.60	+2.75	1	2412
11:36:53	47.60	47.70	47.60	+2.75	20	2411
11:36:48	47.60	47.70	47.60	+2.75	1	2391
11:36:43	47.50	47.60	47.60	+2.75	11	2390
11:36:42	47.50	47.60	47.45	+2.60	1	2379
11:36:42	47.50	47.60	47.50	+2.65	4	2378
11:36:41	47.45	47.55	47.55	+2.70	3	2374
11:36:41	47.45	47.50	47.50	+2.65	43	2371
11:36:39	47.40	47.50	47.40	+2.55	1	2328
11:36:39	47.40	47.50	47.50	+2.65	1	2327
11:36:38	47.40	47.45	47.45	+2.60	2	2326
11:36:38	47.40	47.45	47.45	+2.60	2	2324
11:36:34	47.35	47.45	47.35	+2.50	1	2322
11:36:34	47.35	47.50	47.35	+2.50	1	2321
11:36:32	47.40	47.50	47.50	+2.65	3	2320
11:36:32	47.35	47.45	47.45	+2.60	17	2317
11:36:32	47.30	47.40	47.40	+2.55	7	2300
11:36:32	47.30	47.40	47.40	+2.55	2	2293
11:36:31	47.25	47.30	47.30	+2.45	3	2291
11:36:31	47.30	47.40	47.30	+2.45	7	2288
11:36:22	47.25	47.30	47.30	+2.45	5	2281
11:36:22	47.30	47.40	47.25	+2.40	1	2276
11:36:22	47.30	47.40	47.30	+2.45	3	2275
11:36:19	47.25	47.35	47.35	+2.50	3	2272
11:36:10	47.25	47.40	47.25	+2.40	1	2269
11:36:05	47.25	47.40	47.25	+2.40	1	2268
11:36:04	47.25	47.35	47.35	+2.50	6	2267
11:36:04	47.20	47.30	47.30	+2.45	13	2261
11:36:04	47.20	47.30	47.30	+2.45	9	2248
11:36:03	47.20	47.30	47.20	+2.35	1	2239
11:36:03	47.20	47.25	47.25	+2.40	3	2238
11:36:03	47.20	47.25	47.20	+2.35	1	2235
11:36:01	47.20	47.25	47.20	+2.35	5	2234
11:35:57	47.20	47.25	47.25	+2.40	5	2229
11:35:57	47.20	47.30	47.20	+2.35	1	2224
11:35:53	47.25	47.30	47.25	+2.40	2	2223
11:35:49	47.20	47.30	47.20	+2.35	1	2221
11:35:48	47.20	47.25	47.25	+2.40	1	2220
11:35:48	47.20	47.25	47.25	+2.40	1	2219
11:35:47	47.20	47.25	47.25	+2.40	1	2218
11:35:47	47.20	47.25	47.20	+2.35	1	2217
11:35:45	47.15	47.20	47.20	+2.35	2	2216
11:35:44	47.15	47.20	47.20	+2.35	1	2214
11:35:38	47.10	47.15	47.15	+2.30	5	2213
11:35:38	47.10	47.25	47.10	+2.25	3	2208
11:35:37	47.10	47.15	47.15	+2.30	1	2205
11:35:35	47.10	47.25	47.10	+2.25	1	2204
11:35:35	47.10	47.20	47.20	+2.35	6	2203
11:35:35	47.10	47.15	47.15	+2.30	1	2197
11:35:34	47.10	47.15	47.10	+2.25	1	2196
11:35:29	47.10	47.15	47.15	+2.30	1	2195
11:35:21	47.10	47.15	47.15	+2.30	2	2194
11:35:18	47.10	47.15	47.10	+2.25	1	2192
11:35:03	46.95	47.10	47.10	+2.25	5	2191
11:35:00	47.20	47.25	47.20	+2.35	1	2186
11:35:00	47.20	47.25	47.20	+2.35	6	2185
11:35:00	47.20	47.25	47.20	+2.35	20	2179
11:35:00	46.95	47.10	47.20	+2.35	9	2159
11:35:00	46.95	47.10	47.15	+2.30	11	2150
11:35:00	46.95	47.10	47.10	+2.25	3	2139
11:34:57	47.00	47.05	47.05	+2.20	1	2136
11:34:57	46.95	47.00	47.00	+2.15	20	2135
11:34:57	46.95	47.00	47.00	+2.15	6	2115
11:34:57	46.90	47.00	47.00	+2.15	50	2109
11:34:54	46.90	46.95	46.95	+2.10	3	2059
11:34:54	46.90	46.95	46.95	+2.10	7	2056
11:34:54	46.80	46.90	46.90	+2.05	11	2049
11:34:54	46.80	46.90	46.90	+2.05	5	2038
11:34:54	46.80	46.85	46.85	+2.00	1	2033
11:34:54	46.75	46.85	46.85	+2.00	14	2032
11:34:54	46.75	46.80	46.80	+1.95	17	2018
11:34:54	46.45	46.70	46.75	+1.90	26	2001
11:34:54	46.45	46.70	46.70	+1.85	14	1975
11:34:46	46.65	46.70	46.65	+1.80	1	1961
11:34:46	46.65	46.70	46.65	+1.80	1	1960
11:34:46	46.25	46.45	46.65	+1.80	5	1959
11:34:46	46.25	46.45	46.60	+1.75	13	1954
11:34:46	46.25	46.45	46.55	+1.70	6	1941
11:34:46	46.25	46.45	46.50	+1.65	2	1935
11:34:46	46.25	46.45	46.45	+1.60	2	1933
11:34:38	46.25	46.35	46.35	+1.50	3	1931
11:34:02	46.30	46.50	46.30	+1.45	1	1928
11:33:55	46.25	46.45	46.45	+1.60	5	1927
11:33:55	46.25	46.40	46.40	+1.55	1	1922
11:33:49	46.25	46.40	46.40	+1.55	2	1921
11:33:48	46.25	46.35	46.35	+1.50	6	1919
11:33:48	46.25	46.35	46.25	+1.40	1	1913
11:33:40	46.30	46.40	46.30	+1.45	1	1912
11:32:45	46.30	46.45	46.30	+1.45	1	1911
11:32:10	46.25	46.50	46.25	+1.40	1	1910
11:32:03	46.30	46.50	46.25	+1.40	5	1909
11:32:03	46.30	46.50	46.30	+1.45	5	1904
11:31:46	46.30	46.55	46.55	+1.70	1	1899
11:31:42	46.40	46.55	46.35	+1.50	2	1898
11:31:42	46.40	46.55	46.40	+1.55	3	1896
11:31:31	46.45	46.55	46.55	+1.70	1	1893
11:31:25	46.40	46.60	46.60	+1.75	1	1892
11:31:18	46.50	46.60	46.50	+1.65	1	1891
11:30:51	46.50	46.55	46.55	+1.70	1	1890
11:30:29	46.60	46.70	46.60	+1.75	1	1889
11:30:13	46.65	46.75	46.60	+1.75	6	1888
11:30:13	46.65	46.75	46.65	+1.80	1	1882
11:30:13	46.70	46.75	46.70	+1.85	1	1881
11:30:13	46.65	46.75	46.65	+1.80	1	1880
11:30:09	46.65	46.70	46.70	+1.85	1	1879
11:30:01	46.65	46.75	46.75	+1.90	1	1878
11:29:58	46.60	46.70	46.70	+1.85	10	1877
11:29:58	46.60	46.70	46.70	+1.85	2	1867
11:29:58	46.55	46.60	46.60	+1.75	7	1865
11:29:58	46.60	46.70	46.60	+1.75	2	1858
11:29:52	46.50	46.65	46.65	+1.80	13	1856
11:29:52	46.50	46.60	46.60	+1.75	3	1843
11:29:52	46.50	46.60	46.60	+1.75	2	1840
11:29:27	46.55	46.60	46.60	+1.75	1	1838
11:29:24	46.55	46.60	46.60	+1.75	5	1837
11:29:23	46.50	46.60	46.60	+1.75	1	1832
11:29:21	46.50	46.65	46.50	+1.65	2	1831
11:29:17	46.50	46.60	46.60	+1.75	1	1829
11:29:16	46.50	46.60	46.60	+1.75	1	1828
11:29:11	46.50	46.60	46.60	+1.75	1	1827
11:29:07	46.50	46.60	46.60	+1.75	1	1826
11:29:02	46.50	46.65	46.65	+1.80	7	1825
11:28:59	46.50	46.60	46.60	+1.75	2	1818
11:28:45	46.60	46.70	46.60	+1.75	3	1816
11:28:29	46.60	46.75	46.60	+1.75	1	1813
11:28:28	46.60	46.70	46.75	+1.90	1	1812
11:28:28	46.60	46.70	46.70	+1.85	3	1811
11:28:28	46.60	46.65	46.65	+1.80	1	1808
11:28:18	46.60	46.70	46.70	+1.85	1	1807
11:28:17	46.60	46.70	46.70	+1.85	6	1806
11:28:01	46.55	46.75	46.75	+1.90	2	1800
11:27:55	46.55	46.75	46.75	+1.90	6	1798
11:27:54	46.50	46.70	46.70	+1.85	1	1792
11:27:54	46.50	46.70	46.70	+1.85	8	1791
11:27:26	46.50	46.80	46.80	+1.95	2	1783
11:27:16	46.65	46.85	46.65	+1.80	1	1781
11:27:05	46.55	46.95	46.95	+2.10	2	1780
11:27:05	46.55	46.95	46.95	+2.10	1	1778
11:27:04	46.50	46.95	46.95	+2.10	13	1777
11:27:04	46.45	46.90	46.90	+2.05	1	1764
11:27:04	46.40	46.90	46.90	+2.05	1	1763
11:27:04	46.30	46.85	46.90	+2.05	4	1762
11:27:04	46.30	46.85	46.85	+2.00	2	1758
11:27:04	46.80	46.90	46.80	+1.95	1	1756
11:27:04	46.80	46.85	46.85	+2.00	10	1755
11:27:04	46.25	46.80	46.80	+1.95	12	1745
11:27:04	46.20	46.40	46.80	+1.95	15	1733
11:27:04	46.20	46.40	46.75	+1.90	5	1718
11:27:04	46.20	46.40	46.70	+1.85	8	1713
11:27:04	46.20	46.40	46.65	+1.80	1	1705
11:27:04	46.20	46.40	46.60	+1.75	29	1704
11:27:04	46.20	46.40	46.55	+1.70	3	1675
11:27:04	46.20	46.40	46.50	+1.65	50	1672
11:27:04	46.20	46.40	46.45	+1.60	21	1622
11:27:04	46.20	46.40	46.40	+1.55	8	1601
11:27:02	46.15	46.30	46.30	+1.45	32	1593
11:27:02	46.10	46.25	46.25	+1.40	5	1561
11:27:02	46.05	46.25	46.25	+1.40	1	1556
11:27:01	45.95	46.20	46.20	+1.35	16	1555
11:27:01	45.90	46.20	45.90	+1.05	1	1539
11:27:01	45.80	46.10	46.10	+1.25	5	1538
11:27:01	45.80	46.05	46.05	+1.20	6	1533
11:27:01	45.80	46.05	46.05	+1.20	2	1527
11:27:01	45.75	45.85	46.05	+1.20	2	1525
11:27:01	45.75	45.85	46.00	+1.15	66	1523
11:27:01	45.75	45.85	45.95	+1.10	22	1457
11:27:01	45.75	45.85	45.90	+1.05	15	1435
11:27:01	45.75	45.85	45.85	+1.00	5	1420
11:26:08	45.70	45.85	45.85	+1.00	6	1415
11:26:08	45.70	45.80	45.80	+0.95	3	1409
11:26:08	45.65	45.75	45.75	+0.90	12	1406
11:25:36	45.65	45.70	45.70	+0.85	9	1394
11:25:24	45.70	45.75	45.70	+0.85	2	1385
11:23:48	45.75	45.80	45.75	+0.90	1	1383
11:22:10	45.70	45.75	45.75	+0.90	1	1382
11:22:01	45.75	45.80	45.75	+0.90	1	1381
11:21:28	45.75	45.85	45.70	+0.85	1	1380
11:21:28	45.75	45.85	45.75	+0.90	2	1379
11:21:19	45.65	45.80	45.80	+0.95	7	1377
11:21:19	45.60	45.75	45.75	+0.90	5	1370
11:21:17	45.60	45.70	45.70	+0.85	3	1365
11:20:36	45.60	45.65	45.65	+0.80	3	1362
11:20:36	45.60	45.65	45.60	+0.75	1	1359
11:18:16	45.65	45.80	45.65	+0.80	2	1358
11:18:14	45.70	45.85	45.70	+0.85	6	1356
11:17:44	45.85	45.90	45.85	+1.00	1	1350
11:17:32	45.70	45.85	45.85	+1.00	1	1349
11:17:25	45.65	45.80	45.80	+0.95	7	1348
11:17:01	45.60	45.70	45.70	+0.85	16	1341
11:17:01	45.55	45.65	45.65	+0.80	3	1325
11:16:57	45.55	45.65	45.65	+0.80	8	1322
11:16:20	45.55	45.65	45.65	+0.80	1	1314
11:16:14	45.55	45.65	45.65	+0.80	5	1313
11:16:13	45.60	45.65	45.65	+0.80	2	1308
11:16:13	45.55	45.60	45.60	+0.75	15	1306
11:16:13	45.35	45.55	45.55	+0.70	10	1291
11:16:12	45.30	45.50	45.50	+0.65	10	1281
11:16:12	45.30	45.45	45.45	+0.60	7	1271
11:16:12	45.30	45.45	45.30	+0.45	1	1264
11:15:45	45.20	45.30	45.30	+0.45	1	1263
11:15:45	45.10	45.20	45.50	+0.65	2	1262
11:15:45	45.10	45.20	45.45	+0.60	9	1260
11:15:45	45.10	45.20	45.40	+0.55	6	1251
11:15:45	45.10	45.20	45.35	+0.50	4	1245
11:15:45	45.10	45.20	45.30	+0.45	1	1241
11:15:45	45.10	45.20	45.20	+0.35	3	1240
11:15:38	45.10	45.20	45.20	+0.35	1	1237
11:14:49	45.15	45.20	45.15	+0.30	1	1236
11:14:28	45.10	45.20	45.20	+0.35	1	1235
11:14:22	45.15	45.20	45.15	+0.30	1	1234
11:13:03	45.10	45.20	45.10	+0.25	1	1233
11:12:08	45.10	45.20	45.10	+0.25	2	1232
11:12:03	45.10	45.20	45.10	+0.25	2	1230
11:11:22	45.15	45.20	45.15	+0.30	9	1228
11:11:15	45.15	45.35	45.15	+0.30	2	1219
11:11:02	45.20	45.35	45.20	+0.35	1	1217
11:10:17	45.20	45.35	45.20	+0.35	1	1216
11:09:00	45.20	45.35	45.20	+0.35	3	1215
11:08:58	45.20	45.40	45.20	+0.35	3	1212
11:08:38	45.25	45.40	45.25	+0.40	2	1209
11:08:24	45.25	45.40	45.25	+0.40	2	1207
11:06:54	45.30	45.45	45.30	+0.45	3	1205
11:06:27	45.30	45.45	45.45	+0.60	1	1202
11:03:53	45.25	45.45	45.50	+0.65	4	1201
11:03:53	45.25	45.45	45.45	+0.60	6	1197
11:03:47	45.35	45.45	45.35	+0.50	1	1191
11:03:28	45.35	45.40	45.35	+0.50	1	1190
11:03:09	45.35	45.45	45.35	+0.50	1	1189
11:02:23	45.25	45.35	45.35	+0.50	1	1188
11:02:23	45.25	45.30	45.30	+0.45	7	1187
11:01:10	45.25	45.30	45.25	+0.40	10	1180
11:00:50	45.25	45.30	45.30	+0.45	1	1170
11:00:26	45.25	45.30	45.30	+0.45	1	1169
11:00:22	45.25	45.30	45.30	+0.45	1	1168
11:00:11	45.25	45.30	45.30	+0.45	1	1167
10:58:02	45.20	45.30	45.20	+0.35	1	1166
10:57:21	45.10	45.15	45.20	+0.35	19	1165
10:57:21	45.10	45.15	45.15	+0.30	1	1146
10:56:16	45.05	45.10	45.10	+0.25	1	1145
10:56:06	45.10	45.15	45.10	+0.25	1	1144
10:55:46	45.10	45.20	45.10	+0.25	1	1143
10:54:51	45.05	45.20	45.05	+0.20	1	1142
10:54:09	45.05	45.20	45.05	+0.20	1	1141
10:53:53	45.10	45.20	45.10	+0.25	1	1140
10:53:24	45.05	45.15	45.05	+0.20	1	1139
10:53:23	45.10	45.20	45.10	+0.25	15	1138
10:53:23	45.10	45.20	45.10	+0.25	1	1123
10:53:23	45.15	45.20	45.15	+0.30	5	1122
10:52:45	45.20	45.25	45.20	+0.35	1	1117
10:52:31	45.25	45.30	45.25	+0.40	2	1116
10:52:31	45.15	45.25	45.25	+0.40	2	1114
10:51:38	45.15	45.25	45.15	+0.30	1	1112
10:51:19	45.10	45.20	45.10	+0.25	1	1111
10:50:58	45.10	45.25	45.10	+0.25	1	1110
10:50:57	45.15	45.25	45.15	+0.30	2	1109
10:50:13	45.20	45.30	45.15	+0.30	6	1107
10:50:13	45.20	45.30	45.20	+0.35	4	1101
10:50:01	45.25	45.30	45.25	+0.40	6	1097
10:48:00	45.25	45.30	45.25	+0.40	1	1091
10:47:32	45.20	45.25	45.25	+0.40	1	1090
10:46:55	45.25	45.30	45.25	+0.40	2	1089
10:45:26	45.30	45.45	45.30	+0.45	9	1087
10:45:08	45.35	45.45	45.30	+0.45	4	1078
10:45:08	45.35	45.45	45.35	+0.50	1	1074
10:44:51	45.35	45.45	45.35	+0.50	1	1073
10:42:45	45.45	45.55	45.45	+0.60	1	1072
10:42:33	45.45	45.55	45.45	+0.60	1	1071
10:42:23	45.45	45.55	45.45	+0.60	1	1070
10:42:23	45.50	45.55	45.50	+0.65	2	1069
10:41:32	45.55	45.65	45.55	+0.70	1	1067
10:41:29	45.50	45.60	45.50	+0.65	1	1066
10:41:21	45.55	45.65	45.55	+0.70	6	1065
10:41:13	45.60	45.65	45.60	+0.75	2	1059
10:40:32	45.65	45.70	45.65	+0.80	1	1057
10:39:41	45.60	45.70	45.60	+0.75	1	1056
10:39:28	45.55	45.60	45.60	+0.75	4	1055
10:38:36	45.55	45.60	45.60	+0.75	1	1051
10:37:38	45.50	45.55	45.55	+0.70	1	1050
10:37:15	45.50	45.60	45.60	+0.75	1	1049
10:36:32	45.50	45.65	45.50	+0.65	1	1048
10:36:05	45.60	45.70	45.50	+0.65	6	1047
10:36:05	45.60	45.70	45.55	+0.70	1	1041
10:36:05	45.60	45.70	45.60	+0.75	3	1040
10:35:14	45.50	45.55	45.55	+0.70	1	1037
10:35:14	45.55	45.65	45.55	+0.70	4	1036
10:34:36	45.55	45.60	45.60	+0.75	5	1032
10:34:05	45.65	45.70	45.65	+0.80	2	1027
10:33:35	45.65	45.70	45.65	+0.80	2	1025
10:33:02	45.65	45.70	45.65	+0.80	1	1023
10:31:43	45.65	45.75	45.65	+0.80	1	1022
10:31:11	45.60	45.75	45.60	+0.75	1	1021
10:29:56	45.55	45.75	45.55	+0.70	1	1020
10:29:30	45.60	45.80	45.55	+0.70	12	1019
10:29:30	45.60	45.80	45.60	+0.75	5	1007
10:28:52	45.75	45.80	45.60	+0.75	18	1002
10:28:52	45.75	45.80	45.65	+0.80	1	984
10:28:52	45.75	45.80	45.70	+0.85	4	983
10:28:52	45.75	45.80	45.75	+0.90	7	979
10:28:31	45.75	45.80	45.75	+0.90	1	972
10:28:23	45.75	45.80	45.75	+0.90	1	971
10:27:56	45.70	45.75	45.75	+0.90	1	970
10:27:48	45.70	45.75	45.70	+0.85	1	969
10:27:43	45.70	45.75	45.70	+0.85	1	968
10:26:42	45.75	45.80	45.75	+0.90	4	967
10:25:21	45.80	45.90	45.80	+0.95	2	963
10:23:18	45.80	45.90	45.80	+0.95	3	961
10:22:21	45.80	45.90	45.80	+0.95	1	958
10:22:00	45.80	45.90	45.80	+0.95	2	957
10:21:13	45.80	45.90	45.90	+1.05	2	955
10:20:42	45.85	45.90	45.85	+1.00	1	953
10:20:28	45.85	45.90	45.85	+1.00	1	952
10:20:18	45.85	45.90	45.85	+1.00	1	951
10:20:16	45.85	45.90	45.85	+1.00	1	950
10:20:14	45.85	45.90	45.85	+1.00	1	949
10:19:54	45.85	45.90	45.90	+1.05	1	948
10:19:51	45.85	45.90	45.90	+1.05	3	947
10:19:14	45.90	45.95	45.90	+1.05	2	944
10:17:22	45.90	45.95	45.90	+1.05	1	942
10:17:01	45.90	45.95	45.90	+1.05	1	941
10:16:28	45.85	45.90	45.90	+1.05	3	940
10:16:11	45.85	45.95	45.85	+1.00	1	937
10:15:36	45.90	45.95	45.90	+1.05	3	936
10:15:06	45.90	46.00	46.00	+1.15	1	933
10:14:45	45.95	46.00	46.00	+1.15	44	932
10:14:22	45.95	46.05	46.05	+1.20	1	888
10:14:22	46.00	46.05	46.00	+1.15	2	887
10:14:03	45.90	46.00	46.00	+1.15	2	885
10:14:03	45.90	46.00	46.00	+1.15	9	883
10:14:03	45.90	45.95	45.95	+1.10	2	874
10:13:55	45.90	45.95	45.90	+1.05	1	872
10:13:10	46.00	46.05	46.00	+1.15	3	871
10:12:53	46.00	46.05	46.00	+1.15	1	868
10:12:33	46.00	46.05	46.00	+1.15	1	867
10:12:12	46.00	46.05	46.00	+1.15	1	866
10:11:58	46.00	46.05	46.00	+1.15	2	865
10:11:43	46.00	46.05	46.00	+1.15	5	863
10:11:17	46.00	46.05	46.00	+1.15	1	858
10:11:09	46.00	46.05	46.05	+1.20	3	857
10:11:06	46.05	46.10	46.05	+1.20	6	854
10:10:24	46.10	46.15	46.10	+1.25	1	848
10:10:20	46.10	46.15	46.10	+1.25	1	847
10:09:53	46.05	46.15	46.15	+1.30	1	846
10:09:52	46.10	46.15	46.10	+1.25	2	845
10:08:54	46.15	46.20	46.15	+1.30	1	843
10:08:51	46.15	46.20	46.15	+1.30	1	842
10:08:38	46.15	46.20	46.15	+1.30	2	841
10:08:28	46.15	46.20	46.15	+1.30	1	839
10:07:53	46.20	46.25	46.20	+1.35	1	838
10:07:51	46.20	46.25	46.25	+1.40	1	837
10:07:36	46.15	46.25	46.25	+1.40	6	836
10:07:05	46.15	46.25	46.25	+1.40	1	830
10:06:50	46.15	46.25	46.25	+1.40	1	829
10:06:41	46.20	46.30	46.20	+1.35	2	828
10:06:41	46.25	46.30	46.25	+1.40	1	826
10:06:35	46.20	46.25	46.25	+1.40	1	825
10:06:31	46.25	46.30	46.25	+1.40	1	824
10:06:26	46.20	46.30	46.30	+1.45	4	823
10:06:22	46.20	46.25	46.25	+1.40	3	819
10:06:11	46.15	46.20	46.20	+1.35	1	816
10:06:03	46.15	46.20	46.20	+1.35	2	815
10:06:03	46.15	46.20	46.20	+1.35	2	813
10:05:51	46.20	46.25	46.20	+1.35	1	811
10:05:47	46.20	46.25	46.20	+1.35	1	810
10:05:40	46.15	46.20	46.20	+1.35	1	809
10:05:37	46.15	46.20	46.20	+1.35	1	808
10:05:31	46.15	46.20	46.20	+1.35	1	807
10:05:28	46.15	46.20	46.20	+1.35	2	806
10:05:24	46.15	46.20	46.20	+1.35	1	804
10:05:23	46.15	46.20	46.20	+1.35	2	803
10:05:16	46.15	46.20	46.20	+1.35	1	801
10:05:06	46.10	46.15	46.15	+1.30	4	800
10:05:06	46.05	46.15	46.15	+1.30	9	796
10:05:06	46.05	46.10	46.10	+1.25	16	787
10:05:00	46.00	46.05	46.05	+1.20	1	771
10:04:20	46.00	46.10	46.10	+1.25	3	770
10:04:19	46.00	46.10	46.10	+1.25	4	767
10:04:19	45.90	46.05	46.05	+1.20	1	763
10:04:16	45.90	46.05	46.05	+1.20	1	762
10:04:07	45.90	46.05	46.05	+1.20	1	761
10:04:00	45.80	46.05	46.05	+1.20	1	760
10:03:57	45.80	46.00	46.00	+1.15	31	759
10:03:57	45.75	45.90	45.95	+1.10	10	728
10:03:57	45.75	45.90	45.90	+1.05	1	718
10:03:51	45.85	45.90	45.75	+0.90	1	717
10:03:51	45.85	45.90	45.80	+0.95	7	716
10:03:51	45.85	45.90	45.85	+1.00	2	709
10:03:16	45.85	45.95	45.85	+1.00	1	707
10:03:13	45.85	45.95	45.85	+1.00	1	706
10:02:45	45.85	45.95	45.85	+1.00	2	705
10:02:43	45.85	45.90	45.90	+1.05	8	703
10:02:11	45.85	45.90	45.90	+1.05	1	695
10:02:00	45.85	45.90	45.90	+1.05	1	694
10:01:49	45.85	45.90	45.90	+1.05	1	693
10:01:44	45.90	45.95	45.90	+1.05	2	692
10:01:43	45.90	45.95	45.90	+1.05	1	690
10:01:26	45.85	45.95	45.85	+1.00	1	689
10:01:12	45.85	45.95	45.95	+1.10	1	688
10:01:12	45.80	45.95	45.95	+1.10	7	687
10:01:01	45.80	45.95	45.95	+1.10	1	680
10:00:24	45.80	45.90	45.90	+1.05	3	679
09:59:55	45.80	45.90	45.90	+1.05	1	676
09:59:40	45.85	45.90	45.85	+1.00	1	675
09:58:37	45.85	45.90	45.85	+1.00	2	674
09:58:28	45.80	45.85	45.85	+1.00	3	672
09:57:38	45.80	45.85	45.80	+0.95	1	669
09:57:08	45.80	45.85	45.85	+1.00	2	668
09:57:08	45.80	45.85	45.85	+1.00	1	666
09:57:00	45.80	45.85	45.85	+1.00	1	665
09:56:58	45.85	45.90	45.85	+1.00	1	664
09:56:36	45.85	45.90	45.85	+1.00	1	663
09:56:31	45.85	45.90	45.85	+1.00	2	662
09:56:09	45.85	45.90	45.85	+1.00	3	660
09:55:51	45.85	45.90	45.85	+1.00	1	657
09:55:21	45.85	45.90	45.85	+1.00	1	656
09:54:59	45.90	45.95	45.90	+1.05	1	655
09:54:32	45.85	45.90	45.90	+1.05	4	654
09:54:08	45.85	45.90	45.90	+1.05	1	650
09:53:48	45.85	45.90	45.90	+1.05	1	649
09:53:27	45.85	45.90	45.90	+1.05	1	648
09:53:18	45.85	45.90	45.90	+1.05	1	647
09:53:15	45.85	45.90	45.90	+1.05	1	646
09:52:55	45.85	45.90	45.90	+1.05	1	645
09:52:01	45.85	45.90	45.90	+1.05	1	644
09:51:40	45.85	45.90	45.90	+1.05	1	643
09:51:35	45.85	45.90	45.85	+1.00	1	642
09:51:02	45.80	45.90	45.90	+1.05	1	641
09:51:02	45.80	45.85	45.85	+1.00	1	640
09:50:40	45.85	45.90	45.85	+1.00	1	639
09:50:28	45.90	45.95	45.90	+1.05	1	638
09:50:28	45.90	45.95	45.95	+1.10	1	637
09:50:17	45.90	45.95	45.90	+1.05	1	636
09:49:48	45.90	46.00	46.00	+1.15	1	635
09:49:34	45.85	45.95	45.95	+1.10	2	634
09:49:30	45.95	46.00	45.95	+1.10	4	632
09:49:27	45.95	46.00	46.00	+1.15	1	628
09:49:22	45.95	46.00	45.95	+1.10	1	627
09:49:16	45.95	46.00	45.95	+1.10	1	626
09:49:14	45.85	45.95	45.95	+1.10	2	625
09:49:08	45.85	45.95	45.95	+1.10	1	623
09:49:06	45.85	45.95	45.95	+1.10	1	622
09:49:01	45.85	45.95	45.95	+1.10	2	621
09:49:00	45.85	45.90	45.90	+1.05	3	619
09:49:00	45.85	45.90	45.90	+1.05	1	616
09:48:57	45.85	45.90	45.90	+1.05	4	615
09:48:54	45.85	45.90	45.90	+1.05	1	611
09:48:41	45.80	45.90	45.90	+1.05	1	610
09:48:41	45.80	45.90	45.90	+1.05	1	609
09:48:39	45.75	45.85	45.85	+1.00	11	608
09:48:39	45.75	45.85	45.85	+1.00	9	597
09:48:34	45.75	45.85	45.85	+1.00	5	588
09:48:33	45.80	45.85	45.80	+0.95	1	583
09:48:20	45.80	45.85	45.80	+0.95	1	582
09:48:16	45.75	45.80	45.80	+0.95	1	581
09:48:06	45.75	45.85	45.75	+0.90	1	580
09:48:06	45.75	45.80	45.80	+0.95	17	579
09:48:00	45.65	45.75	45.75	+0.90	3	562
09:47:56	45.60	45.70	45.70	+0.85	4	559
09:47:56	45.60	45.70	45.70	+0.85	5	555
09:47:56	45.60	45.65	45.65	+0.80	1	550
09:47:55	45.65	45.70	45.65	+0.80	2	549
09:47:53	45.60	45.65	45.65	+0.80	2	547
09:47:52	45.65	45.70	45.65	+0.80	5	545
09:47:47	45.65	45.70	45.65	+0.80	1	540
09:47:47	45.65	45.70	45.65	+0.80	1	539
09:47:41	45.60	45.65	45.65	+0.80	5	538
09:47:39	45.60	45.65	45.65	+0.80	2	533
09:47:10	45.55	45.65	45.65	+0.80	1	531
09:47:09	45.60	45.65	45.60	+0.75	6	530
09:47:08	45.60	45.65	45.65	+0.80	1	524
09:47:08	45.60	45.65	45.65	+0.80	10	523
09:46:51	45.60	45.65	45.65	+0.80	1	513
09:46:33	45.60	45.65	45.65	+0.80	1	512
09:46:29	45.65	45.70	45.65	+0.80	1	511
09:46:21	45.65	45.70	45.65	+0.80	3	510
09:45:39	45.60	45.70	45.60	+0.75	1	507
09:45:38	45.60	45.70	45.70	+0.85	3	506
09:45:37	45.60	45.70	45.70	+0.85	2	503
09:45:34	45.60	45.70	45.70	+0.85	1	501
09:45:28	45.60	45.65	45.65	+0.80	20	500
09:45:27	45.55	45.60	45.60	+0.75	18	480
09:45:25	45.55	45.60	45.55	+0.70	1	462
09:45:05	45.50	45.55	45.55	+0.70	11	461
09:45:02	45.45	45.50	45.50	+0.65	8	450
09:45:02	45.45	45.50	45.50	+0.65	2	442
09:44:55	45.35	45.45	45.45	+0.60	5	440
09:44:44	45.40	45.45	45.35	+0.50	3	435
09:44:44	45.40	45.45	45.40	+0.55	2	432
09:44:39	45.40	45.45	45.40	+0.55	5	430
09:43:58	45.40	45.45	45.45	+0.60	2	425
09:43:58	45.40	45.45	45.45	+0.60	1	423
09:43:29	45.40	45.45	45.40	+0.55	2	422
09:41:07	45.40	45.45	45.45	+0.60	1	420
09:40:50	45.45	45.50	45.45	+0.60	1	419
09:40:33	45.45	45.50	45.50	+0.65	3	418
09:40:27	45.40	45.45	45.45	+0.60	1	415
09:40:19	45.40	45.45	45.45	+0.60	1	414
09:39:56	45.45	45.50	45.45	+0.60	2	413
09:39:18	45.50	45.55	45.50	+0.65	2	411
09:39:18	45.40	45.50	45.50	+0.65	3	409
09:38:17	45.40	45.60	45.60	+0.75	2	406
09:38:10	45.40	45.55	45.55	+0.70	2	404
09:38:04	45.40	45.50	45.50	+0.65	1	402
09:37:46	45.40	45.50	45.50	+0.65	1	401
09:37:45	45.40	45.50	45.50	+0.65	1	400
09:37:44	45.40	45.50	45.50	+0.65	2	399
09:37:14	45.35	45.50	45.50	+0.65	10	397
09:37:08	45.30	45.45	45.45	+0.60	3	387
09:36:17	45.35	45.40	45.40	+0.55	3	384
09:36:17	45.30	45.40	45.40	+0.55	1	381
09:36:17	45.30	45.40	45.40	+0.55	1	380
09:36:17	45.30	45.40	45.40	+0.55	9	379
09:36:17	45.25	45.35	45.35	+0.50	16	370
09:36:17	45.20	45.30	45.30	+0.45	1	354
09:36:17	45.20	45.30	45.30	+0.45	4	353
09:36:17	45.20	45.25	45.25	+0.40	1	349
09:34:59	45.10	45.20	45.20	+0.35	1	348
09:34:38	45.10	45.20	45.20	+0.35	1	347
09:33:26	45.05	45.10	45.10	+0.25	1	346
09:33:26	45.05	45.10	45.10	+0.25	1	345
09:33:19	45.05	45.10	45.10	+0.25	5	344
09:33:09	45.05	45.10	45.10	+0.25	2	339
09:32:23	45.05	45.10	45.10	+0.25	1	337
09:30:57	45.20	45.25	45.20	+0.35	1	336
09:30:57	45.05	45.10	45.20	+0.35	1	335
09:30:57	45.05	45.10	45.10	+0.25	1	334
09:30:39	45.05	45.20	45.05	+0.20	1	333
09:30:39	45.05	45.20	45.05	+0.20	1	332
09:30:23	45.05	45.20	45.05	+0.20	3	331
09:30:23	45.05	45.20	45.05	+0.20	3	328
09:30:23	45.10	45.20	45.10	+0.25	10	325
09:29:56	45.10	45.25	45.10	+0.25	8	315
09:26:54	45.30	45.35	45.30	+0.45	1	307
09:26:42	45.15	45.30	45.30	+0.45	1	306
09:26:40	45.10	45.20	45.20	+0.35	4	305
09:26:18	45.10	45.20	45.10	+0.25	4	301
09:26:07	45.10	45.20	45.10	+0.25	5	297
09:25:55	45.15	45.20	45.15	+0.30	1	292
09:25:48	45.15	45.20	45.15	+0.30	1	291
09:25:25	45.10	45.20	45.10	+0.25	1	290
09:25:00	45.10	45.20	45.10	+0.25	5	289
09:24:50	45.10	45.20	45.10	+0.25	1	284
09:24:29	45.10	45.20	45.10	+0.25	1	283
09:24:22	45.10	45.20	45.10	+0.25	1	282
09:24:05	45.10	45.20	45.10	+0.25	2	281
09:23:57	45.10	45.20	45.10	+0.25	1	279
09:22:19	45.20	45.35	45.20	+0.35	6	278
09:22:19	45.25	45.35	45.25	+0.40	1	272
09:22:17	45.20	45.35	45.35	+0.50	1	271
09:21:36	45.20	45.35	45.35	+0.50	1	270
09:21:35	45.25	45.35	45.25	+0.40	5	269
09:21:35	45.30	45.40	45.30	+0.45	5	264
09:21:32	45.30	45.35	45.35	+0.50	2	259
09:21:02	45.30	45.35	45.35	+0.50	1	257
09:20:02	45.35	45.40	45.35	+0.50	1	256
09:19:06	45.25	45.40	45.40	+0.55	1	255
09:18:26	45.30	45.35	45.35	+0.50	2	254
09:18:25	45.25	45.30	45.30	+0.45	1	252
09:18:25	45.25	45.30	45.30	+0.45	1	251
09:18:25	45.30	45.50	45.30	+0.45	3	250
09:17:58	45.30	45.45	45.30	+0.45	3	247
09:17:49	45.35	45.50	45.30	+0.45	3	244
09:17:49	45.35	45.50	45.35	+0.50	7	241
09:17:40	45.30	45.45	45.50	+0.65	3	234
09:17:40	45.30	45.45	45.45	+0.60	2	231
09:17:39	45.30	45.45	45.30	+0.45	1	229
09:17:39	45.30	45.40	45.40	+0.55	1	228
09:17:31	45.30	45.40	45.40	+0.55	1	227
09:17:25	45.30	45.40	45.40	+0.55	5	226
09:17:04	45.30	45.40	45.30	+0.45	4	221
09:16:39	45.30	45.50	45.30	+0.45	1	217
09:16:35	45.30	45.40	45.40	+0.55	1	216
09:16:25	45.10	45.15	45.40	+0.55	1	215
09:16:19	45.30	45.40	45.40	+0.55	1	214
09:16:12	45.25	45.35	45.35	+0.50	2	213
09:16:04	45.20	45.35	45.35	+0.50	3	211
09:16:03	45.15	45.30	45.30	+0.45	8	208
09:16:03	45.15	45.25	45.25	+0.40	17	200
09:16:03	45.10	45.20	45.20	+0.35	5	183
09:16:02	45.10	45.15	45.15	+0.30	3	178
09:15:45	45.10	45.15	45.10	+0.25	2	175
09:15:18	45.05	45.10	45.10	+0.25	1	173
09:14:41	45.05	45.10	45.10	+0.25	1	172
09:14:35	45.05	45.10	45.05	+0.20	1	171
09:13:39	45.05	45.10	45.05	+0.20	1	170
09:13:31	45.05	45.10	45.10	+0.25	1	169
09:13:21	45.00	45.15	45.00	+0.15	1	168
09:13:18	45.10	45.15	45.10	+0.25	3	167
09:12:57	45.10	45.15	45.10	+0.25	2	164
09:12:42	45.00	45.10	45.10	+0.25	1	162
09:12:30	45.00	45.10	45.00	+0.15	1	161
09:12:19	45.00	45.10	45.10	+0.25	3	160
09:12:16	45.05	45.10	45.05	+0.20	2	157
09:11:58	45.05	45.10	45.10	+0.25	1	155
09:11:44	45.10	45.15	45.10	+0.25	1	154
09:11:28	45.05	45.10	45.10	+0.25	2	153
09:11:14	45.00	45.05	45.05	+0.20	1	151
09:11:11	45.00	45.05	45.00	+0.15	3	150
09:10:43	44.95	45.05	45.05	+0.20	3	147
09:10:42	44.90	45.00	45.00	+0.15	1	144
09:10:41	44.90	45.00	45.00	+0.15	1	143
09:10:18	45.00	45.05	45.00	+0.15	1	142
09:08:56	45.05	45.10	45.05	+0.20	15	141
09:08:21	45.00	45.05	45.05	+0.20	1	126
09:08:17	45.00	45.10	45.00	+0.15	1	125
09:07:55	45.00	45.10	45.00	+0.15	3	124
09:07:37	45.00	45.10	45.00	+0.15	1	121
09:07:07	45.00	45.05	45.00	+0.15	5	120
09:06:38	45.00	45.10	45.00	+0.15	6	115
09:06:37	45.05	45.10	45.05	+0.20	1	109
09:06:13	45.05	45.10	45.10	+0.25	5	108
09:06:13	45.15	45.20	45.10	+0.25	3	103
09:06:13	45.15	45.20	45.15	+0.30	2	100
09:05:38	45.10	45.15	45.15	+0.30	2	98
09:05:29	45.10	45.15	45.15	+0.30	1	96
09:05:25	45.10	45.15	45.15	+0.30	1	95
09:05:21	45.10	45.15	45.10	+0.25	1	94
09:05:18	45.10	45.15	45.15	+0.30	1	93
09:05:18	45.10	45.15	45.15	+0.30	6	92
09:05:17	45.10	45.15	45.15	+0.30	1	86
09:04:59	45.10	45.20	45.20	+0.35	8	85
09:04:57	45.10	45.15	45.15	+0.30	2	77
09:04:50	45.00	45.15	45.00	+0.15	1	75
09:04:42	45.00	45.15	45.15	+0.30	2	74
09:04:24	45.00	45.10	45.10	+0.25	1	72
09:03:35	45.10	45.15	45.10	+0.25	2	71
09:03:29	44.95	45.10	45.10	+0.25	4	69
09:03:29	45.05	45.10	45.05	+0.20	1	65
09:03:26	44.95	45.05	45.05	+0.20	3	64
09:03:25	45.00	45.05	45.00	+0.15	5	61
09:03:08	45.00	45.10	45.00	+0.15	2	56
09:03:02	45.00	45.10	45.00	+0.15	2	54
09:02:51	45.00	45.10	45.00	+0.15	1	52
09:02:04	45.00	45.15	45.00	+0.15	1	51
09:02:04	45.05	45.15	45.05	+0.20	5	50
09:02:04	45.05	45.15	45.05	+0.20	1	45
09:01:50	45.05	45.15	45.15	+0.30	1	44
09:01:36	45.10	45.15	45.10	+0.25	1	43
09:01:31	45.10	45.15	45.15	+0.30	1	42
09:01:15	45.05	45.15	45.15	+0.30	1	41
09:01:03	45.00	45.15	45.15	+0.30	6	40
09:01:02	45.00	45.10	45.10	+0.25	5	34
09:00:57	44.80	45.00	45.00	+0.15	1	29
09:00:39	44.60	44.90	44.90	+0.05	1	28
09:00:39	44.60	44.85	44.85	0	3	27
09:00:10	44.80	44.90	44.80	-0.05	1	24
09:00:10	44.85	44.90	44.85	0	3	23
09:00:10	44.95	45.00	44.95	+0.10	3	20
09:00:10	--	--	44.95	+0.10	17	17

　

其他人也逛...

KIRIN–生茶525ml(24入/箱)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

Samsung Galaxy S26 Ultra (12G/512G)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

羅技 MX Master 4 無線滑鼠

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

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

PChome 購物儲值1,000元

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶 - 軍事戰術版

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

PChome 購物儲值50,000元

H&M證實西門町店今年底熄燈　將...

外資匯出壓力持續　新台幣收31....

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

‧潤泰材：預拌砂漿營收占比增至...
‧北富銀兒童帳戶達32.7萬戶　資...
‧台股本週上漲2208點　上市公司...

加密貨幣

比特幣BTC	62070.57	2,065.80	3.44%
以太幣ETH	1731.69	122.68	7.62%
瑞波幣XRP	1.11	0.06	5.50%
比特幣現金BCH	228.08	17.84	8.49%
萊特幣LTC	43.75	1.09	2.57%
卡達幣ADA	0.174298	0.02	13.15%
波場幣TRX	0.320279	0.00	1.45%
恆星幣XLM	0.201861	0.00	2.16%

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。