最新[公告] 映興:本公司取得不動產(正式簽約資訊)熱門瞄準民眾旅日商機國銀看好信用卡業務更上一層樓

更新報價

富　采 (3714) 光電業上市

47.30 ▲+0.75 +1.61% 2.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	4,858	47.25	10	47.30	17	46.70	47.80	46.25	46.55

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	47.25	47.30	47.30	+0.75	4	4858
13:30:00	47.25	47.30	47.30	+0.75	394	4854
13:24:53	47.15	47.20	47.20	+0.65	1	4460
13:24:33	47.15	47.20	47.20	+0.65	2	4459
13:24:30	47.15	47.20	47.20	+0.65	1	4457
13:24:26	47.15	47.20	47.20	+0.65	1	4456
13:24:24	47.15	47.20	47.20	+0.65	1	4455
13:24:19	47.15	47.20	47.20	+0.65	1	4454
13:24:17	47.15	47.20	47.15	+0.60	1	4453
13:24:17	47.15	47.20	47.20	+0.65	1	4452
13:24:16	47.15	47.20	47.20	+0.65	1	4451
13:24:15	47.15	47.20	47.20	+0.65	4	4450
13:24:12	47.15	47.20	47.15	+0.60	1	4446
13:23:59	47.15	47.20	47.15	+0.60	1	4445
13:23:30	47.15	47.20	47.20	+0.65	1	4444
13:23:20	47.20	47.25	47.20	+0.65	4	4443
13:23:20	47.20	47.25	47.20	+0.65	1	4439
13:23:19	47.20	47.25	47.25	+0.70	1	4438
13:23:14	47.20	47.25	47.20	+0.65	1	4437
13:23:12	47.20	47.25	47.25	+0.70	1	4436
13:23:08	47.20	47.25	47.20	+0.65	1	4435
13:23:05	47.20	47.25	47.25	+0.70	1	4434
13:23:03	47.20	47.25	47.25	+0.70	1	4433
13:22:58	47.20	47.25	47.25	+0.70	1	4432
13:22:51	47.20	47.25	47.25	+0.70	1	4431
13:22:45	47.20	47.25	47.25	+0.70	1	4430
13:22:37	47.20	47.25	47.25	+0.70	1	4429
13:22:33	47.20	47.25	47.25	+0.70	1	4428
13:22:27	47.20	47.25	47.25	+0.70	1	4427
13:22:25	47.20	47.25	47.25	+0.70	1	4426
13:22:20	47.20	47.25	47.20	+0.65	1	4425
13:22:18	47.20	47.25	47.25	+0.70	1	4424
13:22:17	47.20	47.25	47.25	+0.70	1	4423
13:22:14	47.20	47.25	47.20	+0.65	3	4422
13:22:13	47.20	47.25	47.20	+0.65	2	4419
13:22:13	47.20	47.25	47.20	+0.65	2	4417
13:22:10	47.20	47.25	47.25	+0.70	1	4415
13:22:06	47.20	47.25	47.25	+0.70	1	4414
13:22:04	47.20	47.25	47.25	+0.70	1	4413
13:21:59	47.20	47.25	47.25	+0.70	1	4412
13:21:38	47.20	47.25	47.20	+0.65	2	4411
13:21:38	47.20	47.25	47.25	+0.70	1	4409
13:21:36	47.20	47.25	47.20	+0.65	1	4408
13:21:31	47.20	47.25	47.25	+0.70	1	4407
13:21:24	47.20	47.25	47.25	+0.70	1	4406
13:21:23	47.20	47.25	47.25	+0.70	1	4405
13:21:17	47.20	47.25	47.25	+0.70	1	4404
13:21:07	47.20	47.25	47.20	+0.65	10	4403
13:21:06	47.20	47.25	47.25	+0.70	1	4393
13:20:57	47.20	47.25	47.25	+0.70	1	4392
13:20:51	47.20	47.25	47.25	+0.70	1	4391
13:20:44	47.20	47.25	47.25	+0.70	1	4390
13:20:38	47.20	47.25	47.25	+0.70	1	4389
13:20:31	47.20	47.25	47.20	+0.65	1	4388
13:20:29	47.20	47.25	47.25	+0.70	1	4387
13:20:24	47.20	47.25	47.25	+0.70	1	4386
13:20:21	47.20	47.25	47.20	+0.65	1	4385
13:20:21	47.20	47.25	47.20	+0.65	1	4384
13:20:11	47.20	47.25	47.20	+0.65	10	4383
13:20:06	47.20	47.25	47.25	+0.70	2	4373
13:20:01	47.20	47.25	47.20	+0.65	4	4371
13:19:54	47.20	47.25	47.25	+0.70	1	4367
13:19:45	47.20	47.25	47.20	+0.65	2	4366
13:19:39	47.20	47.25	47.25	+0.70	1	4364
13:19:32	47.20	47.25	47.25	+0.70	5	4363
13:19:32	47.20	47.25	47.25	+0.70	1	4358
13:19:31	47.20	47.25	47.25	+0.70	1	4357
13:19:31	47.20	47.25	47.25	+0.70	1	4356
13:19:26	47.20	47.25	47.25	+0.70	1	4355
13:19:15	47.20	47.25	47.25	+0.70	1	4354
13:19:05	47.20	47.25	47.25	+0.70	2	4353
13:19:04	47.20	47.25	47.25	+0.70	1	4351
13:18:52	47.20	47.25	47.25	+0.70	1	4350
13:18:43	47.20	47.25	47.25	+0.70	1	4349
13:18:32	47.20	47.25	47.25	+0.70	1	4348
13:18:31	47.20	47.25	47.25	+0.70	1	4347
13:18:18	47.20	47.25	47.25	+0.70	1	4346
13:18:14	47.20	47.25	47.25	+0.70	1	4345
13:18:06	47.20	47.25	47.25	+0.70	1	4344
13:17:55	47.20	47.25	47.25	+0.70	1	4343
13:17:47	47.20	47.25	47.20	+0.65	1	4342
13:17:42	47.20	47.25	47.25	+0.70	1	4341
13:17:17	47.20	47.25	47.20	+0.65	1	4340
13:17:13	47.20	47.25	47.20	+0.65	1	4339
13:17:09	47.15	47.20	47.20	+0.65	1	4338
13:17:05	47.15	47.20	47.20	+0.65	1	4337
13:17:04	47.15	47.20	47.15	+0.60	2	4336
13:16:41	47.15	47.20	47.20	+0.65	8	4334
13:16:41	47.15	47.20	47.20	+0.65	1	4326
13:16:39	47.15	47.20	47.20	+0.65	1	4325
13:16:37	47.20	47.25	47.20	+0.65	1	4324
13:16:37	47.20	47.25	47.20	+0.65	5	4323
13:16:37	47.20	47.25	47.20	+0.65	1	4318
13:16:31	47.20	47.25	47.20	+0.65	1	4317
13:16:17	47.15	47.20	47.20	+0.65	23	4316
13:16:09	47.15	47.20	47.15	+0.60	5	4293
13:15:53	47.15	47.20	47.15	+0.60	1	4288
13:15:43	47.15	47.20	47.15	+0.60	1	4287
13:15:42	47.15	47.20	47.20	+0.65	1	4286
13:15:34	47.15	47.20	47.15	+0.60	3	4285
13:15:20	47.15	47.20	47.15	+0.60	2	4282
13:15:13	47.15	47.20	47.15	+0.60	1	4280
13:15:13	47.15	47.20	47.15	+0.60	1	4279
13:14:45	47.15	47.20	47.15	+0.60	1	4278
13:14:40	47.15	47.20	47.20	+0.65	1	4277
13:14:08	47.15	47.20	47.20	+0.65	1	4276
13:14:06	47.15	47.20	47.20	+0.65	4	4275
13:13:59	47.15	47.20	47.15	+0.60	5	4271
13:13:28	47.15	47.20	47.15	+0.60	1	4266
13:13:22	47.20	47.25	47.20	+0.65	6	4265
13:13:17	47.20	47.25	47.25	+0.70	1	4259
13:12:57	47.20	47.25	47.20	+0.65	1	4258
13:12:40	47.20	47.25	47.20	+0.65	5	4257
13:12:24	47.20	47.25	47.20	+0.65	1	4252
13:12:06	47.20	47.25	47.20	+0.65	1	4251
13:11:56	47.20	47.25	47.20	+0.65	1	4250
13:11:31	47.20	47.25	47.20	+0.65	1	4249
13:11:30	47.20	47.25	47.25	+0.70	1	4248
13:10:39	47.20	47.25	47.25	+0.70	1	4247
13:10:39	47.20	47.25	47.20	+0.65	10	4246
13:10:08	47.20	47.25	47.20	+0.65	3	4236
13:10:03	47.20	47.25	47.20	+0.65	1	4233
13:09:58	47.20	47.25	47.20	+0.65	2	4232
13:09:53	47.20	47.25	47.20	+0.65	1	4230
13:09:47	47.20	47.25	47.20	+0.65	1	4229
13:08:43	47.15	47.20	47.20	+0.65	1	4228
13:07:58	47.15	47.20	47.20	+0.65	5	4227
13:07:57	47.20	47.25	47.20	+0.65	6	4222
13:07:45	47.20	47.25	47.20	+0.65	1	4216
13:07:17	47.20	47.25	47.20	+0.65	1	4215
13:07:14	47.15	47.20	47.20	+0.65	5	4214
13:07:11	47.15	47.20	47.20	+0.65	1	4209
13:06:43	47.15	47.20	47.20	+0.65	1	4208
13:06:27	47.15	47.20	47.20	+0.65	1	4207
13:06:20	47.20	47.25	47.20	+0.65	1	4206
13:06:20	47.20	47.25	47.20	+0.65	2	4205
13:06:16	47.20	47.25	47.20	+0.65	1	4203
13:06:12	47.20	47.25	47.20	+0.65	5	4202
13:05:52	47.20	47.25	47.20	+0.65	1	4197
13:05:35	47.20	47.25	47.20	+0.65	1	4196
13:05:04	47.20	47.25	47.20	+0.65	1	4195
13:04:46	47.20	47.25	47.20	+0.65	10	4194
13:04:40	47.20	47.25	47.20	+0.65	1	4184
13:04:12	47.20	47.25	47.25	+0.70	1	4183
13:04:08	47.20	47.25	47.25	+0.70	1	4182
13:03:56	47.20	47.25	47.25	+0.70	5	4181
13:03:45	47.20	47.25	47.20	+0.65	1	4176
13:03:28	47.20	47.25	47.20	+0.65	1	4175
13:03:09	47.15	47.20	47.20	+0.65	1	4174
13:03:06	47.15	47.20	47.20	+0.65	1	4173
13:03:04	47.15	47.20	47.20	+0.65	1	4172
13:03:00	47.15	47.20	47.20	+0.65	1	4171
13:02:48	47.15	47.20	47.20	+0.65	37	4170
13:02:48	47.10	47.15	47.15	+0.60	4	4133
13:02:48	47.10	47.15	47.15	+0.60	1	4129
13:02:08	47.10	47.15	47.15	+0.60	1	4128
13:01:40	47.10	47.20	47.20	+0.65	2	4127
13:01:33	47.10	47.15	47.15	+0.60	1	4125
13:01:16	47.15	47.20	47.15	+0.60	1	4124
13:00:46	47.10	47.15	47.15	+0.60	3	4123
13:00:46	47.10	47.15	47.15	+0.60	2	4120
13:00:46	47.10	47.15	47.15	+0.60	1	4118
13:00:46	47.10	47.15	47.15	+0.60	13	4117
13:00:45	47.10	47.15	47.15	+0.60	1	4104
13:00:45	47.05	47.15	47.15	+0.60	1	4103
13:00:43	47.05	47.10	47.10	+0.55	9	4102
13:00:43	47.10	47.15	47.10	+0.55	1	4093
13:00:39	47.10	47.15	47.10	+0.55	1	4092
13:00:29	47.10	47.15	47.10	+0.55	1	4091
13:00:05	47.10	47.15	47.10	+0.55	1	4090
12:59:31	47.10	47.15	47.10	+0.55	1	4089
12:58:30	47.10	47.15	47.10	+0.55	3	4088
12:58:23	47.10	47.15	47.10	+0.55	1	4085
12:57:55	47.10	47.15	47.10	+0.55	1	4084
12:57:41	47.05	47.10	47.10	+0.55	2	4083
12:56:48	47.05	47.10	47.10	+0.55	1	4081
12:56:13	47.00	47.15	47.15	+0.60	1	4080
12:56:10	47.00	47.05	47.05	+0.50	3	4079
12:56:10	47.05	47.15	47.05	+0.50	7	4076
12:56:08	47.05	47.15	47.05	+0.50	1	4069
12:55:46	47.05	47.15	47.05	+0.50	1	4068
12:55:43	47.05	47.15	47.05	+0.50	5	4067
12:55:41	47.05	47.10	47.10	+0.55	1	4062
12:55:41	47.05	47.10	47.10	+0.55	1	4061
12:55:34	47.05	47.10	47.05	+0.50	1	4060
12:55:33	47.05	47.10	47.05	+0.50	1	4059
12:55:05	47.10	47.15	47.05	+0.50	2	4058
12:55:05	47.10	47.15	47.10	+0.55	8	4056
12:53:36	47.10	47.15	47.15	+0.60	2	4048
12:53:36	47.10	47.15	47.15	+0.60	6	4046
12:52:42	47.10	47.15	47.10	+0.55	1	4040
12:52:39	47.10	47.15	47.10	+0.55	2	4039
12:52:06	47.10	47.15	47.10	+0.55	1	4037
12:51:30	47.10	47.15	47.10	+0.55	2	4036
12:49:52	47.10	47.15	47.10	+0.55	2	4034
12:49:37	47.10	47.15	47.10	+0.55	2	4032
12:49:08	47.05	47.10	47.10	+0.55	1	4030
12:48:53	47.05	47.10	47.10	+0.55	1	4029
12:48:23	47.10	47.15	47.05	+0.50	1	4028
12:48:23	47.10	47.15	47.10	+0.55	1	4027
12:47:35	47.10	47.15	47.10	+0.55	5	4026
12:47:31	47.10	47.15	47.10	+0.55	2	4021
12:47:23	47.10	47.15	47.10	+0.55	9	4019
12:46:16	47.10	47.15	47.10	+0.55	3	4010
12:45:35	47.10	47.15	47.15	+0.60	1	4007
12:45:34	47.10	47.15	47.15	+0.60	1	4006
12:45:25	47.10	47.20	47.10	+0.55	1	4005
12:45:20	47.10	47.15	47.15	+0.60	1	4004
12:45:00	47.15	47.20	47.15	+0.60	2	4003
12:44:47	47.05	47.10	47.10	+0.55	3	4001
12:44:47	47.10	47.20	47.10	+0.55	7	3998
12:44:28	47.10	47.15	47.15	+0.60	1	3991
12:44:27	47.10	47.15	47.10	+0.55	14	3990
12:43:31	47.10	47.20	47.10	+0.55	1	3976
12:43:17	47.15	47.20	47.15	+0.60	4	3975
12:43:04	47.10	47.15	47.15	+0.60	1	3971
12:42:04	47.15	47.20	47.15	+0.60	9	3970
12:41:32	47.15	47.20	47.15	+0.60	1	3961
12:41:27	47.15	47.20	47.20	+0.65	4	3960
12:38:37	47.15	47.20	47.20	+0.65	1	3956
12:38:20	47.10	47.15	47.15	+0.60	10	3955
12:37:40	47.05	47.15	47.15	+0.60	1	3945
12:36:54	47.05	47.15	47.05	+0.50	8	3944
12:36:21	47.05	47.10	47.10	+0.55	2	3936
12:36:13	47.05	47.10	47.10	+0.55	1	3934
12:36:11	47.05	47.10	47.10	+0.55	1	3933
12:36:05	47.05	47.15	47.15	+0.60	1	3932
12:36:05	47.10	47.15	47.10	+0.55	10	3931
12:36:05	47.10	47.15	47.10	+0.55	2	3921
12:35:47	47.10	47.15	47.10	+0.55	4	3919
12:35:44	47.10	47.15	47.10	+0.55	1	3915
12:30:09	47.15	47.20	47.15	+0.60	1	3914
12:29:52	47.15	47.20	47.15	+0.60	3	3913
12:29:12	47.15	47.20	47.15	+0.60	1	3910
12:28:29	47.10	47.15	47.15	+0.60	1	3909
12:27:42	47.05	47.15	47.05	+0.50	5	3908
12:27:39	47.05	47.15	47.15	+0.60	1	3903
12:27:36	47.05	47.10	47.10	+0.55	39	3902
12:27:24	47.00	47.10	47.10	+0.55	1	3863
12:27:23	47.00	47.10	47.00	+0.45	1	3862
12:27:23	46.95	47.00	47.00	+0.45	17	3861
12:27:23	46.95	47.00	47.00	+0.45	4	3844
12:27:23	46.95	47.00	47.00	+0.45	2	3840
12:27:23	46.95	47.00	47.00	+0.45	1	3838
12:27:23	46.95	47.00	47.00	+0.45	4	3837
12:27:23	47.00	47.10	47.00	+0.45	12	3833
12:26:54	47.00	47.10	47.00	+0.45	1	3821
12:26:42	47.00	47.10	47.00	+0.45	1	3820
12:25:58	47.00	47.10	47.00	+0.45	1	3819
12:25:51	47.00	47.10	47.00	+0.45	10	3818
12:25:49	47.00	47.05	47.05	+0.50	8	3808
12:25:49	47.00	47.05	47.05	+0.50	1	3800
12:25:14	47.00	47.05	47.05	+0.50	1	3799
12:25:14	47.00	47.05	47.00	+0.45	2	3798
12:25:13	47.00	47.05	47.00	+0.45	1	3796
12:25:10	47.00	47.05	47.00	+0.45	4	3795
12:25:01	47.00	47.05	47.00	+0.45	5	3791
12:25:00	47.05	47.10	47.05	+0.50	6	3786
12:24:54	47.05	47.10	47.05	+0.50	1	3780
12:24:47	47.05	47.10	47.05	+0.50	1	3779
12:24:45	47.05	47.10	47.05	+0.50	3	3778
12:24:28	47.05	47.10	47.10	+0.55	1	3775
12:24:27	47.05	47.10	47.05	+0.50	1	3774
12:24:26	47.05	47.10	47.05	+0.50	5	3773
12:24:19	47.05	47.10	47.05	+0.50	1	3768
12:23:21	47.05	47.10	47.10	+0.55	1	3767
12:22:07	47.05	47.10	47.10	+0.55	2	3766
12:21:34	47.10	47.15	47.10	+0.55	2	3764
12:21:33	47.10	47.15	47.10	+0.55	1	3762
12:21:21	47.10	47.15	47.10	+0.55	1	3761
12:21:17	47.10	47.15	47.10	+0.55	1	3760
12:21:10	47.10	47.15	47.10	+0.55	10	3759
12:21:06	47.10	47.15	47.10	+0.55	1	3749
12:21:06	47.10	47.15	47.10	+0.55	5	3748
12:20:32	47.15	47.20	47.15	+0.60	5	3743
12:20:29	47.15	47.20	47.15	+0.60	1	3738
12:20:24	47.15	47.20	47.15	+0.60	1	3737
12:20:18	47.15	47.20	47.15	+0.60	1	3736
12:20:14	47.15	47.20	47.15	+0.60	3	3735
12:19:54	47.15	47.20	47.20	+0.65	1	3732
12:19:49	47.15	47.20	47.15	+0.60	1	3731
12:19:36	47.15	47.20	47.15	+0.60	1	3730
12:19:15	47.15	47.20	47.15	+0.60	1	3729
12:18:19	47.15	47.20	47.15	+0.60	1	3728
12:17:43	47.15	47.20	47.15	+0.60	3	3727
12:16:58	47.15	47.20	47.15	+0.60	1	3724
12:16:41	47.15	47.20	47.15	+0.60	1	3723
12:16:38	47.15	47.20	47.15	+0.60	1	3722
12:15:58	47.15	47.20	47.15	+0.60	1	3721
12:15:57	47.15	47.20	47.15	+0.60	1	3720
12:15:16	47.15	47.20	47.15	+0.60	1	3719
12:15:04	47.15	47.25	47.15	+0.60	1	3718
12:14:57	47.15	47.25	47.15	+0.60	1	3717
12:14:54	47.15	47.25	47.15	+0.60	1	3716
12:14:34	47.15	47.25	47.15	+0.60	1	3715
12:14:30	47.15	47.25	47.15	+0.60	1	3714
12:14:25	47.15	47.25	47.15	+0.60	1	3713
12:13:48	47.15	47.25	47.25	+0.70	1	3712
12:13:46	47.15	47.25	47.15	+0.60	10	3711
12:13:44	47.15	47.20	47.20	+0.65	3	3701
12:13:44	47.15	47.20	47.20	+0.65	16	3698
12:13:34	47.15	47.20	47.20	+0.65	1	3682
12:12:26	47.20	47.25	47.20	+0.65	1	3681
12:12:26	47.20	47.25	47.20	+0.65	5	3680
12:11:19	47.20	47.25	47.20	+0.65	3	3675
12:11:12	47.20	47.25	47.20	+0.65	3	3672
12:11:11	47.20	47.25	47.20	+0.65	2	3669
12:10:32	47.20	47.25	47.25	+0.70	1	3667
12:08:29	47.20	47.30	47.30	+0.75	5	3666
12:07:41	47.20	47.30	47.30	+0.75	1	3661
12:07:17	47.20	47.25	47.25	+0.70	1	3660
12:07:17	47.20	47.25	47.25	+0.70	5	3659
12:06:02	47.20	47.25	47.25	+0.70	5	3654
12:05:36	47.20	47.25	47.25	+0.70	1	3649
12:05:25	47.20	47.25	47.20	+0.65	5	3648
12:05:10	47.20	47.25	47.20	+0.65	1	3643
12:04:48	47.20	47.25	47.20	+0.65	1	3642
12:04:37	47.20	47.25	47.20	+0.65	5	3641
12:03:51	47.25	47.30	47.25	+0.70	5	3636
12:03:27	47.25	47.30	47.25	+0.70	2	3631
12:03:25	47.25	47.30	47.25	+0.70	1	3629
12:03:14	47.25	47.30	47.25	+0.70	1	3628
12:02:37	47.30	47.35	47.30	+0.75	1	3627
12:02:26	47.30	47.35	47.30	+0.75	5	3626
12:02:18	47.30	47.35	47.30	+0.75	1	3621
12:01:44	47.30	47.35	47.30	+0.75	5	3620
12:01:41	47.30	47.35	47.30	+0.75	1	3615
12:00:58	47.30	47.35	47.25	+0.70	13	3614
12:00:58	47.30	47.35	47.30	+0.75	2	3601
12:00:26	47.30	47.35	47.30	+0.75	1	3599
11:59:34	47.30	47.35	47.35	+0.80	1	3598
11:59:23	47.30	47.35	47.35	+0.80	1	3597
11:58:59	47.30	47.35	47.35	+0.80	1	3596
11:58:29	47.30	47.35	47.35	+0.80	1	3595
11:57:40	47.30	47.35	47.35	+0.80	1	3594
11:57:26	47.30	47.40	47.30	+0.75	5	3593
11:57:24	47.35	47.40	47.30	+0.75	4	3588
11:57:24	47.35	47.40	47.35	+0.80	14	3584
11:56:57	47.35	47.40	47.35	+0.80	1	3570
11:56:11	47.35	47.40	47.35	+0.80	1	3569
11:55:35	47.35	47.40	47.40	+0.85	1	3568
11:55:25	47.35	47.40	47.40	+0.85	1	3567
11:55:23	47.35	47.40	47.40	+0.85	1	3566
11:55:06	47.35	47.40	47.40	+0.85	1	3565
11:55:04	47.35	47.40	47.40	+0.85	2	3564
11:55:00	47.35	47.40	47.40	+0.85	2	3562
11:54:55	47.35	47.40	47.35	+0.80	1	3560
11:54:49	47.35	47.40	47.40	+0.85	3	3559
11:54:14	47.35	47.40	47.35	+0.80	1	3556
11:54:05	47.30	47.40	47.30	+0.75	1	3555
11:53:39	47.30	47.40	47.40	+0.85	1	3554
11:53:28	47.30	47.40	47.40	+0.85	1	3553
11:53:15	47.30	47.40	47.40	+0.85	3	3552
11:53:14	47.30	47.35	47.35	+0.80	17	3549
11:53:14	47.30	47.35	47.35	+0.80	3	3532
11:53:14	47.25	47.35	47.35	+0.80	8	3529
11:52:39	47.20	47.30	47.30	+0.75	6	3521
11:52:33	47.20	47.30	47.30	+0.75	3	3515
11:52:33	47.20	47.25	47.25	+0.70	3	3512
11:52:33	47.25	47.30	47.25	+0.70	7	3509
11:51:34	47.25	47.30	47.25	+0.70	5	3502
11:50:27	47.20	47.25	47.25	+0.70	4	3497
11:50:22	47.20	47.30	47.20	+0.65	3	3493
11:49:32	47.20	47.25	47.25	+0.70	5	3490
11:49:31	47.20	47.25	47.25	+0.70	1	3485
11:48:24	47.20	47.25	47.25	+0.70	1	3484
11:48:24	47.25	47.30	47.25	+0.70	4	3483
11:47:52	47.25	47.30	47.25	+0.70	1	3479
11:46:17	47.25	47.35	47.25	+0.70	2	3478
11:46:13	47.25	47.30	47.30	+0.75	2	3476
11:45:28	47.20	47.25	47.25	+0.70	1	3474
11:44:57	47.25	47.30	47.25	+0.70	8	3473
11:44:40	47.25	47.30	47.25	+0.70	2	3465
11:44:37	47.25	47.30	47.25	+0.70	1	3463
11:44:19	47.25	47.35	47.25	+0.70	1	3462
11:44:16	47.25	47.30	47.30	+0.75	1	3461
11:44:04	47.25	47.30	47.25	+0.70	1	3460
11:43:46	47.30	47.35	47.30	+0.75	2	3459
11:43:29	47.30	47.35	47.30	+0.75	1	3457
11:43:28	47.30	47.35	47.30	+0.75	1	3456
11:43:25	47.30	47.35	47.30	+0.75	3	3455
11:43:03	47.30	47.35	47.30	+0.75	7	3452
11:42:07	47.30	47.35	47.30	+0.75	1	3445
11:41:51	47.30	47.35	47.30	+0.75	1	3444
11:41:10	47.30	47.35	47.30	+0.75	1	3443
11:41:06	47.30	47.35	47.30	+0.75	1	3442
11:40:30	47.30	47.40	47.30	+0.75	2	3441
11:40:18	47.30	47.35	47.35	+0.80	1	3439
11:40:07	47.30	47.40	47.30	+0.75	2	3438
11:39:58	47.30	47.40	47.30	+0.75	2	3436
11:39:52	47.30	47.40	47.30	+0.75	6	3434
11:39:52	47.30	47.40	47.40	+0.85	2	3428
11:39:51	47.30	47.35	47.35	+0.80	7	3426
11:39:51	47.25	47.30	47.30	+0.75	24	3419
11:39:49	47.25	47.30	47.25	+0.70	1	3395
11:39:32	47.25	47.30	47.25	+0.70	1	3394
11:39:23	47.25	47.30	47.25	+0.70	1	3393
11:38:59	47.20	47.30	47.20	+0.65	1	3392
11:38:36	47.20	47.25	47.25	+0.70	3	3391
11:38:35	47.20	47.25	47.25	+0.70	2	3388
11:38:34	47.20	47.25	47.20	+0.65	10	3386
11:37:33	47.20	47.30	47.20	+0.65	1	3376
11:37:33	47.20	47.25	47.25	+0.70	1	3375
11:37:28	47.20	47.30	47.30	+0.75	1	3374
11:37:24	47.20	47.25	47.25	+0.70	4	3373
11:37:11	47.20	47.25	47.20	+0.65	1	3369
11:36:35	47.20	47.25	47.20	+0.65	1	3368
11:36:34	47.20	47.25	47.20	+0.65	1	3367
11:36:27	47.20	47.25	47.20	+0.65	1	3366
11:36:22	47.20	47.25	47.20	+0.65	2	3365
11:36:17	47.20	47.25	47.20	+0.65	1	3363
11:36:14	47.20	47.25	47.20	+0.65	1	3362
11:36:12	47.20	47.25	47.20	+0.65	5	3361
11:36:08	47.20	47.25	47.20	+0.65	1	3356
11:35:17	47.20	47.25	47.25	+0.70	1	3355
11:35:04	47.20	47.25	47.25	+0.70	1	3354
11:34:59	47.20	47.25	47.20	+0.65	1	3353
11:33:53	47.20	47.25	47.25	+0.70	2	3352
11:33:34	47.25	47.30	47.25	+0.70	1	3350
11:33:21	47.25	47.30	47.30	+0.75	1	3349
11:33:17	47.25	47.30	47.25	+0.70	1	3348
11:33:10	47.25	47.30	47.25	+0.70	1	3347
11:32:59	47.25	47.30	47.25	+0.70	5	3346
11:31:48	47.20	47.30	47.30	+0.75	1	3341
11:31:36	47.20	47.25	47.30	+0.75	4	3340
11:31:36	47.20	47.25	47.25	+0.70	1	3336
11:31:14	47.20	47.25	47.25	+0.70	1	3335
11:30:45	47.20	47.25	47.25	+0.70	1	3334
11:30:30	47.15	47.20	47.20	+0.65	5	3333
11:30:30	47.15	47.20	47.20	+0.65	1	3328
11:30:10	47.15	47.30	47.30	+0.75	1	3327
11:29:39	47.25	47.30	47.20	+0.65	3	3326
11:29:39	47.25	47.30	47.25	+0.70	2	3323
11:28:51	47.15	47.25	47.25	+0.70	1	3321
11:28:49	47.15	47.20	47.20	+0.65	2	3320
11:28:49	47.20	47.25	47.20	+0.65	2	3318
11:28:35	47.15	47.20	47.20	+0.65	5	3316
11:28:35	47.15	47.20	47.20	+0.65	8	3311
11:28:35	47.15	47.20	47.20	+0.65	17	3303
11:28:35	47.20	47.25	47.20	+0.65	10	3286
11:28:33	47.20	47.25	47.20	+0.65	1	3276
11:28:08	47.20	47.25	47.20	+0.65	1	3275
11:28:02	47.20	47.30	47.30	+0.75	1	3274
11:27:59	47.15	47.20	47.20	+0.65	2	3273
11:27:59	47.15	47.20	47.20	+0.65	1	3271
11:27:59	47.15	47.20	47.20	+0.65	2	3270
11:27:59	47.15	47.20	47.20	+0.65	1	3268
11:27:30	47.15	47.20	47.20	+0.65	1	3267
11:27:29	47.15	47.20	47.15	+0.60	1	3266
11:27:24	47.15	47.20	47.20	+0.65	1	3265
11:27:24	47.15	47.20	47.20	+0.65	1	3264
11:27:15	47.15	47.20	47.15	+0.60	1	3263
11:27:14	47.15	47.20	47.15	+0.60	2	3262
11:26:59	47.15	47.20	47.15	+0.60	3	3260
11:26:43	47.15	47.20	47.15	+0.60	1	3257
11:26:34	47.15	47.20	47.15	+0.60	2	3256
11:26:30	47.10	47.15	47.15	+0.60	1	3254
11:26:15	47.15	47.20	47.15	+0.60	6	3253
11:26:14	47.15	47.20	47.20	+0.65	1	3247
11:26:11	47.10	47.20	47.20	+0.65	2	3246
11:26:07	47.10	47.20	47.20	+0.65	1	3244
11:26:05	47.10	47.20	47.20	+0.65	1	3243
11:26:04	47.10	47.20	47.20	+0.65	1	3242
11:26:03	47.10	47.15	47.15	+0.60	15	3241
11:26:03	47.15	47.20	47.15	+0.60	8	3226
11:25:58	47.15	47.20	47.20	+0.65	1	3218
11:25:55	47.15	47.20	47.15	+0.60	2	3217
11:25:29	47.15	47.20	47.20	+0.65	1	3215
11:25:29	47.15	47.20	47.20	+0.65	1	3214
11:24:51	47.15	47.20	47.20	+0.65	1	3213
11:24:25	47.20	47.25	47.20	+0.65	1	3212
11:24:24	47.20	47.25	47.20	+0.65	1	3211
11:24:23	47.20	47.25	47.20	+0.65	7	3210
11:24:20	47.20	47.25	47.20	+0.65	1	3203
11:24:13	47.25	47.30	47.25	+0.70	5	3202
11:24:11	47.25	47.30	47.25	+0.70	2	3197
11:24:10	47.25	47.30	47.25	+0.70	1	3195
11:24:05	47.25	47.30	47.25	+0.70	2	3194
11:23:45	47.25	47.30	47.25	+0.70	3	3192
11:23:34	47.25	47.35	47.25	+0.70	1	3189
11:23:33	47.25	47.30	47.30	+0.75	1	3188
11:23:23	47.25	47.30	47.30	+0.75	1	3187
11:23:11	47.25	47.30	47.25	+0.70	1	3186
11:22:37	47.25	47.35	47.25	+0.70	5	3185
11:22:19	47.25	47.30	47.30	+0.75	1	3180
11:22:04	47.25	47.30	47.30	+0.75	1	3179
11:21:44	47.30	47.35	47.30	+0.75	1	3178
11:21:44	47.30	47.35	47.30	+0.75	1	3177
11:21:42	47.30	47.35	47.30	+0.75	4	3176
11:21:39	47.30	47.35	47.30	+0.75	1	3172
11:20:52	47.30	47.35	47.35	+0.80	1	3171
11:20:47	47.35	47.40	47.35	+0.80	2	3170
11:20:25	47.40	47.45	47.40	+0.85	6	3168
11:20:16	47.40	47.45	47.40	+0.85	2	3162
11:20:16	47.40	47.45	47.45	+0.90	4	3160
11:19:54	47.45	47.50	47.45	+0.90	1	3156
11:19:42	47.40	47.50	47.50	+0.95	3	3155
11:19:39	47.45	47.50	47.45	+0.90	2	3152
11:19:32	47.50	47.55	47.50	+0.95	1	3150
11:19:32	47.50	47.55	47.50	+0.95	6	3149
11:19:22	47.50	47.55	47.55	+1.00	1	3143
11:19:17	47.50	47.55	47.50	+0.95	1	3142
11:19:07	47.45	47.50	47.50	+0.95	2	3141
11:18:49	47.40	47.45	47.45	+0.90	3	3139
11:18:49	47.40	47.45	47.45	+0.90	3	3136
11:18:36	47.40	47.50	47.40	+0.85	2	3133
11:18:26	47.45	47.50	47.45	+0.90	1	3131
11:18:05	47.40	47.50	47.50	+0.95	1	3130
11:18:03	47.45	47.60	47.45	+0.90	3	3129
11:18:01	47.45	47.50	47.50	+0.95	1	3126
11:17:58	47.50	47.60	47.45	+0.90	1	3125
11:17:58	47.50	47.60	47.50	+0.95	1	3124
11:17:58	47.50	47.60	47.60	+1.05	3	3123
11:17:57	47.55	47.60	47.55	+1.00	4	3120
11:17:57	47.50	47.55	47.55	+1.00	1	3116
11:17:48	47.50	47.65	47.50	+0.95	1	3115
11:17:46	47.60	47.65	47.60	+1.05	1	3114
11:17:46	47.50	47.60	47.60	+1.05	5	3113
11:17:39	47.55	47.60	47.55	+1.00	3	3108
11:17:25	47.55	47.60	47.60	+1.05	1	3105
11:17:15	47.55	47.60	47.60	+1.05	3	3104
11:17:12	47.55	47.60	47.60	+1.05	5	3101
11:16:56	47.60	47.65	47.60	+1.05	1	3096
11:16:56	47.55	47.60	47.60	+1.05	2	3095
11:16:53	47.55	47.60	47.60	+1.05	1	3093
11:16:52	47.55	47.60	47.55	+1.00	1	3092
11:16:42	47.60	47.65	47.60	+1.05	1	3091
11:16:36	47.55	47.65	47.65	+1.10	1	3090
11:16:36	47.55	47.65	47.65	+1.10	4	3089
11:16:35	47.55	47.65	47.65	+1.10	1	3085
11:16:35	47.55	47.65	47.65	+1.10	2	3084
11:16:35	47.60	47.65	47.60	+1.05	16	3082
11:16:29	47.60	47.65	47.70	+1.15	3	3066
11:16:29	47.60	47.65	47.65	+1.10	2	3063
11:16:17	47.60	47.70	47.70	+1.15	4	3061
11:16:12	47.60	47.70	47.60	+1.05	1	3057
11:16:09	47.60	47.70	47.70	+1.15	3	3056
11:16:06	47.60	47.70	47.60	+1.05	1	3053
11:16:06	47.65	47.75	47.65	+1.10	10	3052
11:16:04	47.60	47.75	47.60	+1.05	2	3042
11:15:53	47.60	47.75	47.75	+1.20	3	3040
11:15:52	47.60	47.70	47.75	+1.20	4	3037
11:15:52	47.60	47.70	47.70	+1.15	1	3033
11:15:52	47.60	47.70	47.60	+1.05	1	3032
11:15:50	47.60	47.65	47.75	+1.20	3	3031
11:15:50	47.60	47.65	47.70	+1.15	1	3028
11:15:50	47.60	47.65	47.65	+1.10	1	3027
11:15:47	47.60	47.70	47.70	+1.15	4	3026
11:15:46	47.70	47.75	47.70	+1.15	8	3022
11:15:45	47.70	47.75	47.70	+1.15	2	3014
11:15:43	47.70	47.75	47.75	+1.20	1	3012
11:15:43	47.70	47.75	47.75	+1.20	1	3011
11:15:39	47.75	47.80	47.75	+1.20	1	3010
11:15:38	47.70	47.80	47.80	+1.25	11	3009
11:15:38	47.70	47.75	47.75	+1.20	1	2998
11:15:37	47.70	47.75	47.75	+1.20	5	2997
11:15:35	47.70	47.75	47.75	+1.20	1	2992
11:15:33	47.75	47.80	47.75	+1.20	2	2991
11:15:33	47.75	47.80	47.75	+1.20	1	2989
11:15:33	47.75	47.80	47.75	+1.20	1	2988
11:15:32	47.70	47.75	47.75	+1.20	4	2987
11:15:29	47.70	47.75	47.75	+1.20	4	2983
11:15:27	47.60	47.75	47.75	+1.20	7	2979
11:15:26	47.60	47.70	47.70	+1.15	1	2972
11:15:26	47.60	47.70	47.70	+1.15	1	2971
11:15:23	47.60	47.70	47.70	+1.15	5	2970
11:15:15	47.60	47.65	47.65	+1.10	1	2965
11:15:11	47.55	47.70	47.70	+1.15	1	2964
11:15:09	47.60	47.65	47.65	+1.10	2	2963
11:15:09	47.65	47.70	47.65	+1.10	6	2961
11:15:06	47.60	47.70	47.70	+1.15	1	2955
11:15:02	47.55	47.70	47.70	+1.15	31	2954
11:15:01	47.55	47.65	47.65	+1.10	1	2923
11:14:54	47.60	47.70	47.60	+1.05	1	2922
11:14:53	47.60	47.65	47.65	+1.10	12	2921
11:14:53	47.60	47.65	47.65	+1.10	1	2909
11:14:52	47.60	47.65	47.60	+1.05	1	2908
11:14:52	47.50	47.60	47.60	+1.05	4	2907
11:14:52	47.50	47.60	47.60	+1.05	1	2903
11:14:52	47.50	47.60	47.60	+1.05	3	2902
11:14:52	47.50	47.60	47.60	+1.05	18	2899
11:14:51	47.45	47.55	47.55	+1.00	9	2881
11:14:51	47.45	47.55	47.55	+1.00	7	2872
11:14:51	47.45	47.55	47.55	+1.00	9	2865
11:14:51	47.40	47.45	47.45	+0.90	1	2856
11:14:51	47.40	47.50	47.50	+0.95	287	2855
11:14:51	47.35	47.45	47.45	+0.90	68	2568
11:14:51	47.30	47.40	47.40	+0.85	32	2500
11:14:47	47.30	47.35	47.35	+0.80	11	2468
11:14:47	47.30	47.35	47.30	+0.75	1	2457
11:14:11	47.30	47.35	47.35	+0.80	1	2456
11:14:06	47.30	47.35	47.30	+0.75	1	2455
11:13:41	47.30	47.35	47.35	+0.80	3	2454
11:13:37	47.30	47.35	47.35	+0.80	5	2451
11:13:33	47.30	47.35	47.30	+0.75	1	2446
11:12:57	47.30	47.35	47.30	+0.75	1	2445
11:12:56	47.30	47.35	47.30	+0.75	1	2444
11:12:46	47.25	47.30	47.30	+0.75	1	2443
11:12:40	47.25	47.30	47.30	+0.75	1	2442
11:12:30	47.25	47.30	47.30	+0.75	1	2441
11:12:22	47.25	47.30	47.30	+0.75	2	2440
11:12:16	47.25	47.35	47.25	+0.70	1	2438
11:12:11	47.30	47.35	47.30	+0.75	1	2437
11:12:09	47.30	47.35	47.35	+0.80	5	2436
11:12:09	47.30	47.35	47.30	+0.75	1	2431
11:12:01	47.30	47.35	47.30	+0.75	2	2430
11:11:17	47.30	47.35	47.35	+0.80	1	2428
11:10:59	47.25	47.35	47.35	+0.80	5	2427
11:10:48	47.25	47.30	47.35	+0.80	1	2422
11:10:48	47.25	47.30	47.30	+0.75	1	2421
11:10:48	47.30	47.35	47.30	+0.75	1	2420
11:10:38	47.25	47.35	47.35	+0.80	1	2419
11:10:15	47.25	47.35	47.35	+0.80	1	2418
11:10:09	47.25	47.30	47.30	+0.75	1	2417
11:10:07	47.25	47.30	47.30	+0.75	1	2416
11:10:07	47.25	47.30	47.30	+0.75	3	2415
11:09:36	47.25	47.30	47.25	+0.70	1	2412
11:09:35	47.25	47.30	47.25	+0.70	3	2411
11:09:21	47.20	47.25	47.25	+0.70	6	2408
11:09:19	47.20	47.25	47.25	+0.70	1	2402
11:09:15	47.20	47.25	47.20	+0.65	1	2401
11:09:14	47.20	47.25	47.25	+0.70	1	2400
11:09:14	47.20	47.25	47.20	+0.65	1	2399
11:08:59	47.20	47.25	47.25	+0.70	1	2398
11:08:54	47.20	47.25	47.20	+0.65	1	2397
11:08:38	47.20	47.25	47.20	+0.65	1	2396
11:08:35	47.20	47.25	47.20	+0.65	1	2395
11:08:32	47.20	47.25	47.20	+0.65	1	2394
11:08:31	47.20	47.25	47.20	+0.65	1	2393
11:08:20	47.20	47.25	47.20	+0.65	1	2392
11:08:08	47.20	47.25	47.25	+0.70	1	2391
11:08:01	47.25	47.30	47.25	+0.70	4	2390
11:08:00	47.25	47.30	47.25	+0.70	1	2386
11:07:39	47.20	47.30	47.20	+0.65	2	2385
11:07:39	47.25	47.30	47.25	+0.70	2	2383
11:07:15	47.25	47.35	47.25	+0.70	1	2381
11:07:13	47.25	47.35	47.25	+0.70	1	2380
11:07:11	47.25	47.35	47.25	+0.70	1	2379
11:07:10	47.30	47.35	47.30	+0.75	5	2378
11:07:07	47.35	47.40	47.35	+0.80	3	2373
11:07:02	47.35	47.40	47.35	+0.80	1	2370
11:07:01	47.35	47.40	47.40	+0.85	1	2369
11:06:39	47.35	47.40	47.35	+0.80	1	2368
11:06:37	47.35	47.45	47.35	+0.80	3	2367
11:06:31	47.40	47.45	47.40	+0.85	1	2364
11:06:31	47.40	47.45	47.40	+0.85	1	2363
11:06:29	47.40	47.45	47.40	+0.85	1	2362
11:06:28	47.40	47.45	47.40	+0.85	1	2361
11:06:21	47.40	47.45	47.40	+0.85	1	2360
11:06:17	47.40	47.45	47.40	+0.85	1	2359
11:06:14	47.40	47.45	47.45	+0.90	1	2358
11:06:13	47.40	47.45	47.45	+0.90	1	2357
11:06:04	47.40	47.45	47.45	+0.90	1	2356
11:05:58	47.40	47.45	47.40	+0.85	1	2355
11:05:50	47.40	47.45	47.40	+0.85	4	2354
11:05:45	47.40	47.45	47.40	+0.85	1	2350
11:05:43	47.40	47.45	47.45	+0.90	2	2349
11:05:39	47.40	47.45	47.45	+0.90	2	2347
11:05:00	47.45	47.50	47.45	+0.90	1	2345
11:04:54	47.40	47.50	47.40	+0.85	1	2344
11:04:45	47.40	47.50	47.40	+0.85	1	2343
11:04:45	47.40	47.50	47.50	+0.95	1	2342
11:04:40	47.35	47.45	47.45	+0.90	14	2341
11:04:40	47.35	47.40	47.45	+0.90	41	2327
11:04:40	47.35	47.40	47.40	+0.85	9	2286
11:04:09	47.35	47.40	47.40	+0.85	1	2277
11:04:07	47.35	47.40	47.35	+0.80	5	2276
11:04:05	47.35	47.40	47.35	+0.80	1	2271
11:04:01	47.35	47.40	47.40	+0.85	5	2270
11:03:44	47.35	47.40	47.40	+0.85	2	2265
11:03:33	47.35	47.40	47.40	+0.85	1	2263
11:03:28	47.35	47.40	47.40	+0.85	1	2262
11:03:24	47.35	47.40	47.40	+0.85	1	2261
11:03:14	47.40	47.45	47.40	+0.85	1	2260
11:03:13	47.40	47.45	47.40	+0.85	2	2259
11:03:11	47.40	47.45	47.40	+0.85	1	2257
11:03:10	47.40	47.45	47.40	+0.85	2	2256
11:03:06	47.40	47.45	47.40	+0.85	3	2254
11:03:04	47.40	47.45	47.40	+0.85	1	2251
11:03:03	47.40	47.45	47.40	+0.85	1	2250
11:03:01	47.40	47.45	47.40	+0.85	1	2249
11:03:00	47.40	47.45	47.40	+0.85	1	2248
11:03:00	47.40	47.45	47.40	+0.85	1	2247
11:02:59	47.40	47.45	47.45	+0.90	1	2246
11:02:58	47.40	47.45	47.40	+0.85	1	2245
11:02:57	47.40	47.45	47.40	+0.85	1	2244
11:02:55	47.40	47.45	47.40	+0.85	1	2243
11:02:48	47.40	47.45	47.40	+0.85	1	2242
11:02:46	47.40	47.45	47.40	+0.85	1	2241
11:02:28	47.40	47.45	47.45	+0.90	4	2240
11:02:27	47.40	47.45	47.40	+0.85	1	2236
11:02:24	47.40	47.45	47.45	+0.90	1	2235
11:02:11	47.40	47.45	47.45	+0.90	3	2234
11:02:10	47.40	47.45	47.40	+0.85	1	2231
11:02:09	47.40	47.45	47.45	+0.90	4	2230
11:02:06	47.40	47.45	47.45	+0.90	1	2226
11:02:04	47.40	47.45	47.45	+0.90	1	2225
11:01:57	47.40	47.45	47.40	+0.85	1	2224
11:01:56	47.40	47.45	47.40	+0.85	1	2223
11:01:51	47.40	47.45	47.40	+0.85	1	2222
11:01:19	47.40	47.45	47.45	+0.90	1	2221
11:01:14	47.40	47.45	47.45	+0.90	2	2220
11:01:13	47.40	47.45	47.45	+0.90	5	2218
11:01:12	47.40	47.45	47.45	+0.90	1	2213
11:01:09	47.40	47.45	47.45	+0.90	4	2212
11:01:05	47.35	47.40	47.40	+0.85	3	2208
11:01:01	47.35	47.40	47.40	+0.85	3	2205
11:01:01	47.35	47.40	47.40	+0.85	10	2202
11:00:43	47.30	47.35	47.35	+0.80	1	2192
11:00:42	47.30	47.35	47.35	+0.80	1	2191
11:00:40	47.30	47.35	47.35	+0.80	5	2190
11:00:38	47.30	47.35	47.35	+0.80	1	2185
11:00:38	47.30	47.35	47.30	+0.75	1	2184
11:00:36	47.30	47.35	47.35	+0.80	1	2183
11:00:34	47.30	47.35	47.35	+0.80	7	2182
11:00:31	47.30	47.35	47.30	+0.75	1	2175
11:00:27	47.30	47.35	47.30	+0.75	1	2174
11:00:25	47.30	47.35	47.35	+0.80	1	2173
11:00:16	47.30	47.35	47.30	+0.75	1	2172
11:00:15	47.30	47.35	47.30	+0.75	1	2171
11:00:10	47.25	47.35	47.35	+0.80	3	2170
11:00:09	47.25	47.35	47.25	+0.70	1	2167
11:00:09	47.25	47.30	47.30	+0.75	25	2166
11:00:09	47.25	47.30	47.30	+0.75	1	2141
10:59:55	47.25	47.30	47.25	+0.70	1	2140
10:59:50	47.25	47.30	47.30	+0.75	1	2139
10:59:44	47.25	47.30	47.30	+0.75	1	2138
10:59:43	47.25	47.30	47.30	+0.75	10	2137
10:59:40	47.25	47.30	47.30	+0.75	1	2127
10:59:38	47.25	47.30	47.30	+0.75	1	2126
10:59:27	47.20	47.25	47.25	+0.70	1	2125
10:59:25	47.20	47.25	47.25	+0.70	5	2124
10:58:51	47.25	47.30	47.25	+0.70	1	2119
10:58:45	47.25	47.30	47.25	+0.70	2	2118
10:58:42	47.25	47.30	47.25	+0.70	1	2116
10:58:32	47.25	47.30	47.25	+0.70	2	2115
10:58:26	47.20	47.30	47.30	+0.75	4	2113
10:58:25	47.20	47.25	47.25	+0.70	9	2109
10:58:25	47.20	47.25	47.25	+0.70	3	2100
10:58:25	47.20	47.25	47.25	+0.70	10	2097
10:58:23	47.15	47.20	47.20	+0.65	14	2087
10:58:23	47.15	47.20	47.20	+0.65	8	2073
10:57:46	47.15	47.20	47.20	+0.65	1	2065
10:57:34	47.15	47.20	47.20	+0.65	1	2064
10:57:33	47.15	47.20	47.15	+0.60	1	2063
10:57:28	47.15	47.20	47.15	+0.60	1	2062
10:57:22	47.15	47.20	47.15	+0.60	1	2061
10:57:08	47.15	47.20	47.15	+0.60	1	2060
10:57:01	47.15	47.20	47.20	+0.65	1	2059
10:56:33	47.15	47.20	47.20	+0.65	1	2058
10:56:25	47.15	47.20	47.20	+0.65	3	2057
10:56:18	47.20	47.25	47.20	+0.65	7	2054
10:56:16	47.20	47.25	47.20	+0.65	2	2047
10:56:12	47.20	47.25	47.20	+0.65	2	2045
10:55:58	47.20	47.25	47.20	+0.65	2	2043
10:55:53	47.15	47.20	47.20	+0.65	1	2041
10:55:52	47.15	47.20	47.20	+0.65	1	2040
10:55:47	47.15	47.25	47.15	+0.60	1	2039
10:55:46	47.15	47.25	47.25	+0.70	5	2038
10:55:45	47.15	47.20	47.20	+0.65	22	2033
10:55:45	47.10	47.20	47.20	+0.65	48	2011
10:55:43	47.10	47.20	47.20	+0.65	6	1963
10:55:40	47.10	47.20	47.20	+0.65	3	1957
10:55:38	47.10	47.15	47.15	+0.60	22	1954
10:55:38	47.10	47.15	47.15	+0.60	5	1932
10:55:36	47.10	47.15	47.15	+0.60	1	1927
10:55:36	47.10	47.15	47.15	+0.60	2	1926
10:55:31	47.05	47.10	47.10	+0.55	20	1924
10:55:31	47.05	47.10	47.10	+0.55	22	1904
10:55:09	47.05	47.10	47.05	+0.50	1	1882
10:54:54	47.05	47.10	47.05	+0.50	1	1881
10:54:29	47.00	47.05	47.05	+0.50	1	1880
10:54:17	47.05	47.10	47.05	+0.50	1	1879
10:54:14	47.05	47.10	47.05	+0.50	1	1878
10:54:09	47.00	47.05	47.05	+0.50	1	1877
10:54:05	47.00	47.05	47.05	+0.50	1	1876
10:54:03	47.00	47.05	47.05	+0.50	4	1875
10:54:03	47.00	47.05	47.05	+0.50	3	1871
10:54:03	47.00	47.05	47.05	+0.50	1	1868
10:53:49	47.00	47.05	47.05	+0.50	1	1867
10:53:21	47.00	47.05	47.05	+0.50	22	1866
10:53:21	46.95	47.00	47.00	+0.45	11	1844
10:52:47	46.95	47.00	46.95	+0.40	2	1833
10:52:27	46.95	47.00	47.00	+0.45	1	1831
10:52:05	47.00	47.05	47.00	+0.45	1	1830
10:52:00	46.95	47.00	47.00	+0.45	1	1829
10:51:50	47.00	47.05	47.00	+0.45	2	1828
10:51:41	47.00	47.05	47.00	+0.45	1	1826
10:50:26	47.00	47.05	47.00	+0.45	5	1825
10:49:01	46.95	47.05	46.95	+0.40	1	1820
10:48:55	46.95	47.00	47.00	+0.45	33	1819
10:48:55	46.90	46.95	46.95	+0.40	2	1786
10:48:47	46.90	46.95	46.90	+0.35	1	1784
10:48:27	46.90	46.95	46.90	+0.35	1	1783
10:48:11	46.90	46.95	46.90	+0.35	5	1782
10:47:42	46.90	46.95	46.95	+0.40	5	1777
10:47:08	46.90	46.95	46.95	+0.40	1	1772
10:46:49	46.90	46.95	46.95	+0.40	1	1771
10:46:39	46.95	47.00	46.95	+0.40	1	1770
10:46:36	46.95	47.00	46.95	+0.40	2	1769
10:45:56	46.90	46.95	46.95	+0.40	1	1767
10:45:56	46.90	46.95	46.95	+0.40	5	1766
10:45:26	46.90	46.95	46.95	+0.40	5	1761
10:43:16	46.90	46.95	46.95	+0.40	1	1756
10:41:35	46.90	46.95	46.95	+0.40	2	1755
10:41:35	46.95	47.00	46.95	+0.40	3	1753
10:41:34	46.95	47.00	46.95	+0.40	2	1750
10:41:30	46.95	47.00	46.95	+0.40	1	1748
10:41:02	46.90	46.95	46.95	+0.40	1	1747
10:40:56	46.90	46.95	46.95	+0.40	1	1746
10:40:56	46.95	47.00	46.95	+0.40	3	1745
10:40:54	46.90	46.95	46.95	+0.40	14	1742
10:38:38	46.90	46.95	46.95	+0.40	1	1728
10:38:27	46.95	47.00	46.95	+0.40	1	1727
10:38:24	46.95	47.00	46.95	+0.40	1	1726
10:38:22	46.95	47.00	46.95	+0.40	5	1725
10:38:20	46.95	47.00	46.95	+0.40	3	1720
10:38:07	46.95	47.00	46.95	+0.40	2	1717
10:37:42	46.95	47.00	46.95	+0.40	1	1715
10:37:40	46.95	47.00	46.95	+0.40	10	1714
10:37:17	46.95	47.00	46.95	+0.40	1	1704
10:36:53	46.95	47.00	46.95	+0.40	7	1703
10:36:18	46.95	47.00	46.95	+0.40	1	1696
10:35:23	46.95	47.00	46.95	+0.40	1	1695
10:35:09	46.95	47.00	46.95	+0.40	10	1694
10:34:53	46.95	47.00	47.00	+0.45	1	1684
10:34:49	46.95	47.00	47.00	+0.45	1	1683
10:34:19	46.95	47.00	47.00	+0.45	1	1682
10:34:13	46.95	47.00	47.00	+0.45	1	1681
10:34:08	47.00	47.05	47.00	+0.45	4	1680
10:34:08	47.00	47.05	47.00	+0.45	3	1676
10:34:04	47.00	47.05	47.00	+0.45	1	1673
10:34:01	47.00	47.05	47.00	+0.45	1	1672
10:33:58	47.00	47.05	47.00	+0.45	6	1671
10:33:58	47.00	47.05	47.00	+0.45	6	1665
10:33:50	47.00	47.05	47.00	+0.45	2	1659
10:33:45	47.00	47.05	47.05	+0.50	1	1657
10:33:41	47.00	47.05	47.00	+0.45	1	1656
10:33:41	47.00	47.05	47.00	+0.45	6	1655
10:33:36	47.00	47.05	47.00	+0.45	1	1649
10:33:36	47.00	47.05	47.05	+0.50	1	1648
10:33:09	47.05	47.10	47.05	+0.50	4	1647
10:33:09	47.05	47.10	47.05	+0.50	1	1643
10:33:02	47.00	47.05	47.05	+0.50	3	1642
10:33:02	47.00	47.05	47.05	+0.50	2	1639
10:33:01	47.00	47.05	47.05	+0.50	1	1637
10:32:57	47.00	47.05	47.05	+0.50	2	1636
10:32:57	47.00	47.05	47.05	+0.50	5	1634
10:32:48	47.00	47.05	47.05	+0.50	1	1629
10:32:46	47.00	47.05	47.05	+0.50	1	1628
10:32:39	47.00	47.05	47.05	+0.50	1	1627
10:32:26	47.00	47.05	47.05	+0.50	2	1626
10:32:20	47.00	47.05	47.05	+0.50	1	1624
10:32:13	47.00	47.05	47.05	+0.50	2	1623
10:32:06	47.00	47.05	47.05	+0.50	1	1621
10:32:06	47.00	47.05	47.05	+0.50	4	1620
10:32:05	47.00	47.05	47.00	+0.45	1	1616
10:32:04	47.00	47.05	47.05	+0.50	1	1615
10:31:55	47.00	47.05	47.05	+0.50	2	1614
10:31:45	47.00	47.05	47.05	+0.50	1	1612
10:31:45	47.00	47.05	47.05	+0.50	1	1611
10:31:44	47.00	47.05	47.05	+0.50	4	1610
10:31:44	47.00	47.05	47.05	+0.50	1	1606
10:31:42	47.00	47.05	47.05	+0.50	1	1605
10:31:38	47.00	47.05	47.05	+0.50	2	1604
10:31:36	47.00	47.05	47.05	+0.50	2	1602
10:31:36	47.00	47.05	47.05	+0.50	5	1600
10:31:35	46.95	47.00	47.00	+0.45	26	1595
10:31:35	46.95	47.00	47.00	+0.45	7	1569
10:31:35	46.95	47.00	47.00	+0.45	7	1562
10:31:35	46.95	47.00	47.00	+0.45	81	1555
10:31:31	46.95	47.00	47.00	+0.45	2	1474
10:31:31	46.95	47.00	46.95	+0.40	1	1472
10:31:01	46.90	46.95	46.95	+0.40	1	1471
10:30:58	46.90	47.00	46.90	+0.35	5	1470
10:30:49	46.95	47.00	46.95	+0.40	13	1465
10:30:26	46.95	47.00	46.95	+0.40	1	1452
10:30:23	46.90	46.95	46.95	+0.40	23	1451
10:29:56	46.90	46.95	46.95	+0.40	15	1428
10:29:51	46.90	46.95	46.90	+0.35	1	1413
10:29:25	46.90	46.95	46.90	+0.35	1	1412
10:29:03	46.85	46.90	46.90	+0.35	8	1411
10:29:03	46.80	46.90	46.90	+0.35	2	1403
10:29:03	46.80	46.85	46.85	+0.30	59	1401
10:29:03	46.75	46.80	46.80	+0.25	4	1342
10:29:02	46.75	46.80	46.80	+0.25	1	1338
10:28:23	46.75	46.80	46.80	+0.25	1	1337
10:28:17	46.75	46.80	46.80	+0.25	1	1336
10:27:48	46.80	46.85	46.80	+0.25	3	1335
10:27:31	46.80	46.85	46.80	+0.25	1	1332
10:25:48	46.70	46.80	46.80	+0.25	10	1331
10:25:26	46.70	46.75	46.75	+0.20	1	1321
10:23:01	46.70	46.75	46.75	+0.20	8	1320
10:23:01	46.65	46.75	46.75	+0.20	2	1312
10:23:01	46.60	46.70	46.70	+0.15	6	1310
10:22:50	46.60	46.65	46.65	+0.10	7	1304
10:22:50	46.60	46.65	46.60	+0.05	7	1297
10:22:45	46.60	46.65	46.60	+0.05	1	1290
10:21:59	46.60	46.65	46.60	+0.05	3	1289
10:21:49	46.60	46.65	46.60	+0.05	3	1286
10:21:36	46.60	46.65	46.60	+0.05	1	1283
10:20:34	46.60	46.65	46.60	+0.05	1	1282
10:20:13	46.60	46.65	46.60	+0.05	1	1281
10:19:02	46.60	46.65	46.60	+0.05	1	1280
10:18:46	46.60	46.65	46.60	+0.05	1	1279
10:18:46	46.60	46.65	46.60	+0.05	1	1278
10:18:45	46.60	46.65	46.60	+0.05	2	1277
10:18:43	46.60	46.65	46.65	+0.10	1	1275
10:18:41	46.60	46.65	46.60	+0.05	10	1274
10:18:30	46.60	46.65	46.60	+0.05	2	1264
10:17:55	46.60	46.65	46.65	+0.10	1	1262
10:17:31	46.60	46.65	46.65	+0.10	1	1261
10:17:25	46.60	46.65	46.60	+0.05	1	1260
10:17:25	46.65	46.70	46.65	+0.10	1	1259
10:17:24	46.65	46.70	46.65	+0.10	1	1258
10:17:22	46.65	46.70	46.65	+0.10	1	1257
10:17:21	46.65	46.70	46.65	+0.10	1	1256
10:17:21	46.65	46.70	46.65	+0.10	2	1255
10:17:01	46.65	46.70	46.65	+0.10	1	1253
10:16:49	46.70	46.75	46.70	+0.15	1	1252
10:15:55	46.70	46.75	46.70	+0.15	1	1251
10:15:42	46.70	46.75	46.70	+0.15	1	1250
10:15:08	46.75	46.80	46.75	+0.20	3	1249
10:13:49	46.70	46.80	46.80	+0.25	1	1246
10:12:38	46.70	46.80	46.70	+0.15	1	1245
10:12:25	46.65	46.70	46.70	+0.15	1	1244
10:11:48	46.70	46.80	46.70	+0.15	3	1243
10:11:36	46.70	46.80	46.70	+0.15	3	1240
10:11:06	46.75	46.80	46.75	+0.20	1	1237
10:11:01	46.75	46.80	46.75	+0.20	1	1236
10:09:48	46.80	46.85	46.80	+0.25	6	1235
10:09:48	46.80	46.85	46.80	+0.25	1	1229
10:09:36	46.80	46.85	46.80	+0.25	1	1228
10:09:14	46.70	46.80	46.80	+0.25	2	1227
10:08:39	46.70	46.75	46.75	+0.20	1	1225
10:07:56	46.75	46.80	46.75	+0.20	1	1224
10:07:37	46.80	46.85	46.80	+0.25	2	1223
10:07:37	46.80	46.85	46.80	+0.25	2	1221
10:07:33	46.80	46.85	46.80	+0.25	2	1219
10:07:22	46.80	46.85	46.85	+0.30	1	1217
10:07:16	46.80	46.85	46.80	+0.25	5	1216
10:06:46	46.85	46.90	46.85	+0.30	1	1211
10:06:41	46.85	46.90	46.85	+0.30	1	1210
10:06:19	46.85	46.90	46.85	+0.30	3	1209
10:05:37	46.85	46.90	46.90	+0.35	1	1206
10:05:03	46.90	46.95	46.90	+0.35	6	1205
10:04:44	46.90	46.95	46.90	+0.35	1	1199
10:04:20	46.85	46.95	46.95	+0.40	1	1198
10:04:12	46.85	46.95	46.95	+0.40	1	1197
10:04:05	46.85	46.90	46.90	+0.35	1	1196
10:03:59	46.85	46.90	46.90	+0.35	3	1195
10:03:46	46.80	46.85	46.85	+0.30	2	1192
10:03:45	46.80	46.85	46.85	+0.30	7	1190
10:03:45	46.80	46.85	46.85	+0.30	4	1183
10:03:44	46.75	46.80	46.80	+0.25	4	1179
10:03:44	46.70	46.80	46.80	+0.25	16	1175
10:03:43	46.70	46.75	46.75	+0.20	1	1159
10:03:30	46.70	46.75	46.70	+0.15	1	1158
10:03:15	46.70	46.75	46.70	+0.15	1	1157
10:02:30	46.75	46.80	46.70	+0.15	4	1156
10:02:30	46.75	46.80	46.75	+0.20	6	1152
10:01:15	46.75	46.80	46.80	+0.25	3	1146
10:00:30	46.75	46.80	46.80	+0.25	1	1143
10:00:23	46.75	46.80	46.80	+0.25	3	1142
10:00:17	46.75	46.80	46.75	+0.20	1	1139
09:59:55	46.75	46.80	46.80	+0.25	2	1138
09:59:43	46.75	46.80	46.75	+0.20	2	1136
09:57:56	46.75	46.80	46.80	+0.25	5	1134
09:57:10	46.75	46.80	46.75	+0.20	1	1129
09:56:28	46.75	46.80	46.80	+0.25	1	1128
09:56:09	46.75	46.80	46.80	+0.25	1	1127
09:55:48	46.75	46.80	46.75	+0.20	1	1126
09:55:28	46.80	46.85	46.80	+0.25	3	1125
09:55:16	46.80	46.85	46.80	+0.25	2	1122
09:55:00	46.80	46.85	46.80	+0.25	1	1120
09:54:59	46.80	46.85	46.80	+0.25	1	1119
09:54:08	46.80	46.85	46.80	+0.25	2	1118
09:51:46	46.85	46.90	46.85	+0.30	1	1116
09:51:40	46.85	46.90	46.85	+0.30	1	1115
09:51:28	46.85	46.90	46.85	+0.30	5	1114
09:51:26	46.85	46.90	46.85	+0.30	1	1109
09:50:40	46.80	46.85	46.85	+0.30	1	1108
09:50:03	46.85	46.90	46.85	+0.30	3	1107
09:50:03	46.85	46.90	46.90	+0.35	2	1104
09:49:53	46.85	46.90	46.85	+0.30	1	1102
09:49:43	46.90	46.95	46.90	+0.35	1	1101
09:49:39	46.90	46.95	46.90	+0.35	2	1100
09:49:31	46.90	46.95	46.90	+0.35	1	1098
09:49:30	46.90	46.95	46.90	+0.35	1	1097
09:49:21	46.90	46.95	46.90	+0.35	1	1096
09:49:20	46.90	46.95	46.90	+0.35	7	1095
09:49:01	46.85	46.90	46.90	+0.35	1	1088
09:48:56	46.85	46.90	46.90	+0.35	1	1087
09:48:18	46.85	46.95	46.95	+0.40	3	1086
09:48:12	46.90	46.95	46.90	+0.35	1	1083
09:48:12	46.85	46.90	46.90	+0.35	4	1082
09:47:37	46.80	46.90	46.90	+0.35	1	1078
09:47:30	46.90	46.95	46.90	+0.35	3	1077
09:47:11	46.90	46.95	46.90	+0.35	1	1074
09:47:00	46.80	46.90	46.90	+0.35	1	1073
09:46:56	46.80	46.90	46.90	+0.35	1	1072
09:46:44	46.90	46.95	46.90	+0.35	1	1071
09:46:44	46.80	46.90	46.90	+0.35	2	1070
09:46:33	46.80	46.90	46.90	+0.35	2	1068
09:46:27	46.80	46.90	46.90	+0.35	2	1066
09:46:19	46.85	46.90	46.85	+0.30	1	1064
09:45:51	46.80	46.90	46.90	+0.35	1	1063
09:45:45	46.85	46.90	46.85	+0.30	16	1062
09:45:45	46.75	46.85	46.85	+0.30	4	1046
09:45:40	46.80	46.85	46.80	+0.25	2	1042
09:45:34	46.85	46.90	46.85	+0.30	10	1040
09:45:16	46.75	46.85	46.85	+0.30	10	1030
09:44:59	46.75	46.85	46.75	+0.20	1	1020
09:44:56	46.75	46.80	46.80	+0.25	3	1019
09:44:20	46.75	46.80	46.75	+0.20	1	1016
09:44:12	46.75	46.80	46.75	+0.20	1	1015
09:44:09	46.75	46.80	46.80	+0.25	1	1014
09:43:47	46.75	46.80	46.75	+0.20	1	1013
09:43:43	46.75	46.80	46.75	+0.20	1	1012
09:43:25	46.75	46.80	46.75	+0.20	1	1011
09:42:37	46.80	46.85	46.80	+0.25	1	1010
09:42:35	46.80	46.85	46.80	+0.25	1	1009
09:42:32	46.80	46.85	46.80	+0.25	1	1008
09:42:05	46.85	46.90	46.85	+0.30	3	1007
09:42:00	46.90	46.95	46.85	+0.30	4	1004
09:42:00	46.90	46.95	46.90	+0.35	1	1000
09:41:58	46.90	46.95	46.90	+0.35	1	999
09:41:56	46.90	46.95	46.90	+0.35	1	998
09:41:51	46.90	46.95	46.90	+0.35	1	997
09:41:42	46.90	46.95	46.90	+0.35	1	996
09:41:37	46.90	46.95	46.90	+0.35	1	995
09:41:32	46.90	46.95	46.90	+0.35	2	994
09:41:32	46.90	46.95	46.95	+0.40	3	992
09:40:50	46.90	46.95	46.95	+0.40	1	989
09:40:42	46.95	47.00	46.95	+0.40	2	988
09:40:42	46.95	47.00	46.95	+0.40	1	986
09:40:42	46.95	47.00	46.95	+0.40	1	985
09:40:32	46.95	47.00	46.95	+0.40	1	984
09:40:26	47.00	47.05	47.00	+0.45	2	983
09:40:26	47.00	47.05	47.00	+0.45	12	981
09:39:47	47.00	47.05	47.05	+0.50	3	969
09:39:40	47.00	47.05	47.05	+0.50	3	966
09:39:37	47.00	47.05	47.05	+0.50	1	963
09:39:33	47.00	47.05	47.05	+0.50	1	962
09:39:32	47.00	47.05	47.05	+0.50	2	961
09:39:32	47.00	47.05	47.00	+0.45	4	959
09:39:24	47.00	47.05	47.05	+0.50	3	955
09:39:20	47.00	47.05	47.05	+0.50	1	952
09:39:14	47.00	47.05	47.05	+0.50	1	951
09:39:07	47.00	47.05	47.00	+0.45	1	950
09:39:03	46.95	47.00	47.00	+0.45	4	949
09:39:02	46.95	47.00	47.00	+0.45	1	945
09:38:59	46.95	47.00	47.00	+0.45	1	944
09:38:58	46.95	47.00	47.00	+0.45	1	943
09:38:58	46.95	47.00	47.00	+0.45	1	942
09:38:55	46.95	47.00	47.00	+0.45	1	941
09:38:54	47.00	47.05	47.00	+0.45	2	940
09:38:54	46.95	47.00	47.00	+0.45	1	938
09:38:52	46.95	47.00	47.00	+0.45	1	937
09:38:50	46.95	47.00	47.00	+0.45	1	936
09:38:48	46.95	47.00	47.00	+0.45	1	935
09:38:48	46.95	47.00	47.00	+0.45	1	934
09:38:47	47.00	47.10	47.00	+0.45	1	933
09:38:46	47.00	47.05	47.05	+0.50	2	932
09:38:45	47.00	47.05	47.00	+0.45	2	930
09:38:44	47.00	47.05	47.00	+0.45	1	928
09:38:43	46.95	47.00	47.00	+0.45	2	927
09:38:43	46.95	47.00	47.00	+0.45	2	925
09:38:43	46.95	47.00	47.00	+0.45	3	923
09:38:43	46.95	47.00	47.00	+0.45	10	920
09:38:41	46.95	47.00	47.00	+0.45	2	910
09:38:41	46.95	47.00	47.00	+0.45	1	908
09:38:40	46.95	47.00	47.00	+0.45	1	907
09:38:40	46.95	47.00	47.00	+0.45	2	906
09:38:35	46.95	47.00	47.00	+0.45	5	904
09:38:29	46.95	47.00	46.95	+0.40	3	899
09:38:29	46.95	47.00	47.00	+0.45	1	896
09:38:28	46.95	47.00	46.95	+0.40	1	895
09:38:27	46.95	47.00	47.00	+0.45	1	894
09:38:21	46.90	46.95	46.95	+0.40	13	893
09:38:21	46.90	46.95	46.95	+0.40	1	880
09:38:20	46.90	46.95	46.95	+0.40	1	879
09:38:13	46.85	46.90	46.90	+0.35	9	878
09:38:13	46.85	46.90	46.90	+0.35	1	869
09:38:11	46.80	46.90	46.90	+0.35	1	868
09:38:07	46.80	46.90	46.90	+0.35	1	867
09:38:07	46.75	46.85	46.85	+0.30	9	866
09:38:07	46.75	46.80	46.80	+0.25	7	857
09:38:07	46.75	46.80	46.80	+0.25	1	850
09:38:04	46.75	46.80	46.75	+0.20	2	849
09:37:25	46.80	46.85	46.80	+0.25	1	847
09:37:24	46.75	46.80	46.80	+0.25	1	846
09:37:17	46.75	46.80	46.80	+0.25	1	845
09:37:13	46.75	46.80	46.80	+0.25	2	844
09:37:06	46.75	46.80	46.80	+0.25	1	842
09:36:59	46.75	46.80	46.80	+0.25	1	841
09:36:47	46.75	46.85	46.75	+0.20	1	840
09:36:45	46.80	46.85	46.80	+0.25	1	839
09:36:45	46.80	46.85	46.85	+0.30	1	838
09:36:44	46.80	46.85	46.80	+0.25	1	837
09:36:43	46.80	46.85	46.80	+0.25	1	836
09:36:43	46.80	46.85	46.80	+0.25	1	835
09:36:42	46.80	46.85	46.80	+0.25	1	834
09:36:40	46.80	46.85	46.85	+0.30	1	833
09:36:40	46.80	46.85	46.80	+0.25	1	832
09:36:40	46.80	46.85	46.85	+0.30	2	831
09:36:39	46.80	46.85	46.80	+0.25	1	829
09:36:38	46.80	46.85	46.80	+0.25	1	828
09:36:37	46.80	46.85	46.80	+0.25	1	827
09:36:35	46.80	46.85	46.80	+0.25	1	826
09:36:32	46.80	46.85	46.85	+0.30	1	825
09:36:19	46.80	46.85	46.85	+0.30	2	824
09:36:18	46.80	46.85	46.85	+0.30	1	822
09:36:16	46.80	46.85	46.85	+0.30	1	821
09:36:14	46.80	46.85	46.85	+0.30	1	820
09:36:11	46.80	46.85	46.85	+0.30	2	819
09:36:11	46.80	46.85	46.80	+0.25	1	817
09:36:11	46.80	46.85	46.85	+0.30	1	816
09:36:09	46.80	46.85	46.85	+0.30	1	815
09:36:05	46.80	46.85	46.85	+0.30	1	814
09:36:03	46.80	46.85	46.85	+0.30	1	813
09:35:58	46.70	46.80	46.80	+0.25	16	812
09:35:58	46.70	46.80	46.80	+0.25	5	796
09:35:55	46.70	46.80	46.80	+0.25	1	791
09:35:54	46.70	46.80	46.70	+0.15	1	790
09:35:53	46.75	46.80	46.80	+0.25	1	789
09:35:53	46.70	46.80	46.80	+0.25	1	788
09:35:52	46.65	46.75	46.75	+0.20	14	787
09:35:52	46.65	46.75	46.75	+0.20	8	773
09:35:52	46.65	46.70	46.70	+0.15	17	765
09:35:52	46.65	46.70	46.70	+0.15	1	748
09:35:47	46.65	46.70	46.65	+0.10	1	747
09:35:25	46.60	46.70	46.70	+0.15	1	746
09:35:19	46.60	46.65	46.65	+0.10	5	745
09:35:19	46.55	46.60	46.60	+0.05	5	740
09:34:46	46.55	46.60	46.55	0	1	735
09:34:39	46.50	46.55	46.55	0	1	734
09:34:19	46.50	46.55	46.55	0	1	733
09:33:53	46.50	46.60	46.50	-0.05	3	732
09:33:46	46.50	46.55	46.55	0	1	729
09:33:38	46.45	46.50	46.50	-0.05	1	728
09:33:37	46.45	46.50	46.50	-0.05	1	727
09:33:21	46.45	46.50	46.50	-0.05	1	726
09:32:44	46.45	46.50	46.50	-0.05	1	725
09:32:44	46.45	46.50	46.45	-0.10	1	724
09:32:41	46.45	46.50	46.45	-0.10	2	723
09:32:06	46.50	46.60	46.50	-0.05	1	721
09:32:06	46.50	46.60	46.50	-0.05	4	720
09:31:00	46.50	46.60	46.50	-0.05	2	716
09:30:37	46.55	46.65	46.55	0	1	714
09:29:34	46.65	46.70	46.65	+0.10	5	713
09:29:19	46.70	46.75	46.70	+0.15	7	708
09:29:19	46.70	46.75	46.70	+0.15	3	701
09:29:07	46.70	46.75	46.70	+0.15	2	698
09:29:06	46.70	46.75	46.70	+0.15	2	696
09:29:01	46.70	46.75	46.70	+0.15	1	694
09:28:33	46.65	46.70	46.70	+0.15	2	693
09:28:20	46.65	46.70	46.70	+0.15	2	691
09:28:19	46.65	46.70	46.70	+0.15	2	689
09:28:09	46.55	46.65	46.65	+0.10	7	687
09:28:04	46.55	46.60	46.60	+0.05	1	680
09:27:48	46.50	46.55	46.55	0	4	679
09:27:21	46.45	46.50	46.50	-0.05	13	675
09:26:45	46.45	46.50	46.45	-0.10	1	662
09:26:45	46.45	46.50	46.45	-0.10	1	661
09:26:45	46.45	46.50	46.45	-0.10	1	660
09:26:41	46.45	46.50	46.45	-0.10	1	659
09:26:37	46.45	46.50	46.45	-0.10	1	658
09:26:08	46.45	46.50	46.45	-0.10	1	657
09:26:04	46.45	46.50	46.45	-0.10	6	656
09:25:56	46.45	46.50	46.45	-0.10	1	650
09:25:38	46.45	46.50	46.45	-0.10	1	649
09:25:25	46.45	46.50	46.45	-0.10	1	648
09:25:16	46.45	46.50	46.45	-0.10	2	647
09:25:12	46.45	46.50	46.45	-0.10	1	645
09:25:11	46.45	46.50	46.45	-0.10	1	644
09:25:10	46.45	46.50	46.45	-0.10	1	643
09:24:51	46.45	46.55	46.45	-0.10	2	642
09:24:46	46.50	46.55	46.50	-0.05	2	640
09:24:46	46.50	46.55	46.50	-0.05	10	638
09:24:45	46.50	46.55	46.50	-0.05	3	628
09:24:30	46.50	46.55	46.50	-0.05	11	625
09:24:15	46.50	46.55	46.50	-0.05	1	614
09:24:13	46.50	46.55	46.50	-0.05	1	613
09:24:09	46.50	46.55	46.50	-0.05	1	612
09:23:54	46.50	46.55	46.50	-0.05	1	611
09:23:29	46.50	46.55	46.50	-0.05	1	610
09:23:21	46.50	46.55	46.50	-0.05	1	609
09:23:01	46.50	46.55	46.55	0	1	608
09:22:39	46.55	46.60	46.55	0	5	607
09:21:59	46.55	46.65	46.55	0	1	602
09:21:52	46.60	46.65	46.60	+0.05	1	601
09:21:37	46.60	46.65	46.60	+0.05	1	600
09:21:28	46.60	46.65	46.60	+0.05	4	599
09:21:25	46.55	46.60	46.60	+0.05	1	595
09:21:22	46.55	46.60	46.60	+0.05	2	594
09:21:12	46.60	46.65	46.60	+0.05	1	592
09:21:12	46.55	46.60	46.60	+0.05	1	591
09:21:11	46.55	46.60	46.55	0	2	590
09:21:05	46.55	46.60	46.60	+0.05	1	588
09:19:49	46.55	46.65	46.65	+0.10	1	587
09:19:48	46.55	46.65	46.55	0	2	586
09:19:41	46.55	46.65	46.55	0	1	584
09:19:27	46.55	46.60	46.60	+0.05	1	583
09:19:25	46.55	46.60	46.55	0	1	582
09:18:53	46.60	46.65	46.60	+0.05	8	581
09:18:53	46.60	46.65	46.60	+0.05	5	573
09:17:52	46.60	46.65	46.65	+0.10	2	568
09:17:51	46.60	46.65	46.65	+0.10	2	566
09:17:44	46.60	46.65	46.65	+0.10	1	564
09:17:43	46.60	46.65	46.65	+0.10	1	563
09:17:41	46.65	46.70	46.60	+0.05	1	562
09:17:41	46.65	46.70	46.65	+0.10	6	561
09:17:36	46.65	46.70	46.65	+0.10	1	555
09:17:18	46.65	46.70	46.70	+0.15	1	554
09:17:07	46.65	46.70	46.65	+0.10	1	553
09:17:03	46.65	46.70	46.65	+0.10	1	552
09:17:02	46.60	46.65	46.65	+0.10	1	551
09:16:29	46.60	46.70	46.60	+0.05	1	550
09:16:05	46.55	46.60	46.60	+0.05	1	549
09:15:51	46.60	46.70	46.60	+0.05	7	548
09:15:15	46.60	46.70	46.60	+0.05	3	541
09:15:09	46.65	46.70	46.65	+0.10	5	538
09:15:01	46.65	46.70	46.70	+0.15	1	533
09:14:09	46.65	46.70	46.65	+0.10	1	532
09:13:54	46.60	46.70	46.60	+0.05	1	531
09:13:46	46.65	46.75	46.65	+0.10	1	530
09:13:32	46.70	46.75	46.70	+0.15	11	529
09:13:24	46.70	46.75	46.75	+0.20	1	518
09:13:21	46.70	46.75	46.75	+0.20	1	517
09:12:52	46.60	46.65	46.70	+0.15	2	516
09:12:52	46.60	46.65	46.65	+0.10	1	514
09:12:43	46.60	46.65	46.65	+0.10	2	513
09:12:14	46.65	46.70	46.65	+0.10	2	511
09:12:14	46.65	46.70	46.65	+0.10	2	509
09:12:14	46.65	46.70	46.65	+0.10	4	507
09:12:10	46.70	46.75	46.70	+0.15	4	503
09:11:56	46.65	46.75	46.75	+0.20	1	499
09:11:45	46.65	46.75	46.65	+0.10	2	498
09:11:44	46.70	46.75	46.70	+0.15	3	496
09:11:37	46.65	46.70	46.70	+0.15	1	493
09:11:36	46.65	46.70	46.70	+0.15	1	492
09:11:34	46.65	46.70	46.70	+0.15	1	491
09:11:32	46.65	46.70	46.70	+0.15	1	490
09:11:31	46.65	46.70	46.70	+0.15	1	489
09:11:16	46.65	46.70	46.70	+0.15	5	488
09:11:16	46.65	46.70	46.70	+0.15	4	483
09:11:16	46.65	46.70	46.70	+0.15	20	479
09:11:03	46.60	46.70	46.70	+0.15	1	459
09:11:02	46.60	46.70	46.70	+0.15	5	458
09:10:59	46.65	46.70	46.65	+0.10	1	453
09:10:51	46.55	46.60	46.60	+0.05	1	452
09:10:45	46.60	46.70	46.60	+0.05	1	451
09:10:36	46.60	46.70	46.60	+0.05	1	450
09:10:36	46.65	46.70	46.65	+0.10	1	449
09:10:34	46.65	46.70	46.65	+0.10	3	448
09:10:33	46.65	46.70	46.65	+0.10	5	445
09:10:05	46.65	46.70	46.65	+0.10	1	440
09:09:56	46.60	46.65	46.65	+0.10	4	439
09:09:32	46.55	46.60	46.60	+0.05	1	435
09:09:18	46.55	46.60	46.55	0	2	434
09:09:17	46.55	46.60	46.55	0	4	432
09:09:17	46.50	46.55	46.55	0	2	428
09:08:55	46.50	46.55	46.55	0	1	426
09:08:55	46.45	46.50	46.50	-0.05	3	425
09:08:55	46.45	46.50	46.45	-0.10	1	422
09:08:55	46.40	46.45	46.45	-0.10	3	421
09:08:54	46.40	46.45	46.45	-0.10	72	418
09:08:44	46.35	46.40	46.40	-0.15	3	346
09:08:21	46.35	46.45	46.35	-0.20	4	343
09:08:18	46.35	46.45	46.45	-0.10	5	339
09:08:13	46.40	46.45	46.40	-0.15	1	334
09:08:13	46.40	46.45	46.40	-0.15	1	333
09:08:13	46.40	46.45	46.40	-0.15	1	332
09:07:31	46.40	46.45	46.45	-0.10	1	331
09:07:30	46.40	46.50	46.50	-0.05	8	330
09:07:25	46.45	46.50	46.45	-0.10	9	322
09:07:15	46.50	46.55	46.50	-0.05	11	313
09:07:09	46.55	46.65	46.55	0	1	302
09:06:36	46.60	46.65	46.60	+0.05	3	301
09:06:25	46.60	46.70	46.70	+0.15	2	298
09:06:01	46.65	46.70	46.65	+0.10	1	296
09:05:50	46.60	46.70	46.60	+0.05	1	295
09:05:50	46.55	46.60	46.60	+0.05	2	294
09:05:43	46.60	46.65	46.60	+0.05	9	292
09:05:41	46.60	46.65	46.60	+0.05	2	283
09:05:41	46.65	46.75	46.65	+0.10	2	281
09:05:40	46.70	46.75	46.70	+0.15	1	279
09:05:39	46.65	46.70	46.70	+0.15	2	278
09:05:37	46.65	46.70	46.70	+0.15	1	276
09:05:32	46.65	46.70	46.70	+0.15	1	275
09:05:29	46.60	46.65	46.65	+0.10	1	274
09:05:28	46.60	46.65	46.65	+0.10	1	273
09:04:57	46.55	46.60	46.60	+0.05	1	272
09:04:57	46.55	46.60	46.60	+0.05	1	271
09:04:56	46.55	46.60	46.60	+0.05	1	270
09:04:54	46.55	46.60	46.60	+0.05	3	269
09:04:39	46.50	46.60	46.60	+0.05	1	266
09:04:36	46.50	46.55	46.55	0	1	265
09:04:23	46.50	46.55	46.60	+0.05	1	264
09:04:23	46.50	46.55	46.55	0	2	263
09:04:19	46.45	46.50	46.50	-0.05	1	261
09:04:19	46.45	46.50	46.50	-0.05	2	260
09:04:11	46.50	46.60	46.50	-0.05	1	258
09:03:56	46.45	46.55	46.45	-0.10	1	257
09:03:56	46.45	46.60	46.45	-0.10	5	256
09:03:51	46.50	46.60	46.50	-0.05	1	251
09:03:34	46.45	46.50	46.50	-0.05	1	250
09:03:28	46.45	46.50	46.50	-0.05	1	249
09:03:17	46.50	46.60	46.50	-0.05	2	248
09:03:03	46.50	46.55	46.50	-0.05	1	246
09:02:59	46.50	46.60	46.60	+0.05	2	245
09:02:39	46.50	46.60	46.50	-0.05	6	243
09:02:34	46.50	46.60	46.50	-0.05	1	237
09:02:11	46.45	46.50	46.50	-0.05	1	236
09:02:08	46.45	46.55	46.55	0	1	235
09:02:05	46.50	46.65	46.50	-0.05	3	234
09:02:05	46.55	46.65	46.55	0	1	231
09:01:59	46.50	46.55	46.55	0	1	230
09:01:48	46.50	46.60	46.50	-0.05	1	229
09:01:44	46.50	46.60	46.50	-0.05	1	228
09:01:41	46.50	46.60	46.50	-0.05	3	227
09:01:32	46.45	46.50	46.50	-0.05	1	224
09:01:23	46.35	46.45	46.45	-0.10	1	223
09:01:21	46.35	46.45	46.35	-0.20	1	222
09:01:13	46.35	46.50	46.35	-0.20	5	221
09:01:13	46.40	46.55	46.40	-0.15	1	216
09:01:13	46.45	46.60	46.45	-0.10	1	215
09:00:58	46.30	46.35	46.35	-0.20	1	214
09:00:55	46.30	46.35	46.30	-0.25	2	213
09:00:49	46.40	46.50	46.40	-0.15	1	211
09:00:33	46.20	46.40	46.40	-0.15	1	210
09:00:27	46.35	46.55	46.30	-0.25	1	209
09:00:27	46.35	46.55	46.35	-0.20	4	208
09:00:20	46.20	46.45	46.45	-0.10	1	204
09:00:20	46.25	46.50	46.25	-0.30	2	203
09:00:20	46.30	46.55	46.30	-0.25	3	201
09:00:20	46.50	46.55	46.50	-0.05	5	198
09:00:18	46.35	46.65	46.35	-0.20	5	193
09:00:18	46.40	46.65	46.40	-0.15	1	188
09:00:18	46.45	46.65	46.45	-0.10	3	187
09:00:18	46.50	46.65	46.50	-0.05	9	184
09:00:18	46.50	46.70	46.50	-0.05	3	175
09:00:09	46.50	46.60	46.75	+0.20	1	172
09:00:09	46.50	46.60	46.60	+0.05	1	171
09:00:05	46.50	46.60	46.60	+0.05	1	170
09:00:05	46.55	46.60	46.55	0	5	169
09:00:05	46.55	46.60	46.70	+0.15	1	164
09:00:05	46.55	46.60	46.60	+0.05	1	163
09:00:05	46.60	46.70	46.60	+0.05	17	162
09:00:05	46.60	46.70	46.70	+0.15	28	145
09:00:05	46.65	46.70	46.65	+0.10	1	117
09:00:05	46.65	46.70	46.70	+0.15	28	116
09:00:05	--	--	46.70	+0.15	88	88

　

其他人也逛...

PChome 購物儲值1,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

麥當勞薯條(中)即享券

肯德基青花椒香麻脆雞蛋撻套餐好禮即享券

大潤發5000元即享券(餘額型)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

麥當勞大麥克+四塊麥克鷄塊+中杯可樂即享券

羅技 PRO X 無線輕量化電競滑鼠- 黑

App Store 卡 $ 3000 - 數位序號

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

TP-Link Tapo C220 AI智慧偵測 2.5K QHD旋轉式無線網路攝影機監視器 IP CAM

MyCard 1490點虛擬點數卡

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

小米 Xiaomi 電動打氣機 2 Pro

我的自選股

即時重大訊息

‧川普政策反覆法人：台股盤整須...
‧日本今年將緩步升息專家建議趁...

加密貨幣

比特幣BTC	96985.36	-523.02	-0.54%
以太幣ETH	2701.13	-24.94	-0.92%
瑞波幣XRP	2.75	0.01	0.36%
比特幣現金BCH	331.88	-9.75	-2.85%
萊特幣LTC	130.68	5.56	4.44%
卡達幣ADA	0.776231	-0.02	-3.03%
波場幣TRX	0.239960	0.01	3.66%
恆星幣XLM	0.344826	-0.01	-1.74%

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。