最新[公告] 仁新*:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：115年8月5日至115年11月4日。熱門Tesla第三季盈利勝預期汽車及能源發電銷售下跌

更新報價

詠　昇 (6418) 電子零組件業上櫃

43.65 ▼-4.75 -9.81% 2.16億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.75	4,469	43.65	32	43.75	1	53.00	53.20	43.60	48.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	43.65	43.75	43.65	-4.75	6	4469
13:30:00	43.65	43.75	43.65	-4.75	95	4463
13:24:51	43.65	43.80	43.65	-4.75	1	4368
13:24:44	43.70	43.80	43.70	-4.70	1	4367
13:24:44	43.70	43.80	43.80	-4.60	2	4366
13:24:27	43.70	43.80	43.80	-4.60	1	4364
13:24:20	43.70	43.80	43.80	-4.60	1	4363
13:24:18	43.75	43.80	43.70	-4.70	1	4362
13:24:18	43.75	43.80	43.75	-4.65	1	4361
13:23:53	43.75	43.80	43.75	-4.65	1	4360
13:23:44	43.75	43.80	43.75	-4.65	2	4359
13:23:29	43.75	43.80	43.75	-4.65	2	4357
13:23:22	43.65	43.80	43.65	-4.75	1	4355
13:23:17	43.65	43.70	43.70	-4.70	1	4354
13:23:08	43.65	43.80	43.65	-4.75	3	4353
13:22:58	43.60	43.75	43.60	-4.80	1	4350
13:22:53	43.60	43.75	43.60	-4.80	2	4349
13:22:50	43.70	43.75	43.60	-4.80	12	4347
13:22:50	43.70	43.75	43.65	-4.75	5	4335
13:22:50	43.70	43.75	43.70	-4.70	3	4330
13:22:49	43.70	43.75	43.70	-4.70	1	4327
13:22:45	43.70	43.75	43.70	-4.70	5	4326
13:22:39	43.70	43.75	43.70	-4.70	5	4321
13:22:34	43.70	43.75	43.70	-4.70	5	4316
13:22:24	43.70	43.80	43.70	-4.70	1	4311
13:22:14	43.75	43.80	43.75	-4.65	1	4310
13:21:44	43.80	43.85	43.80	-4.60	1	4309
13:21:38	43.80	43.85	43.80	-4.60	1	4308
13:21:33	43.80	43.85	43.80	-4.60	1	4307
13:21:33	43.80	43.85	43.80	-4.60	1	4306
13:21:28	43.80	43.85	43.80	-4.60	1	4305
13:21:27	43.80	43.85	43.80	-4.60	1	4304
13:21:23	43.80	43.85	43.80	-4.60	1	4303
13:21:16	43.80	43.85	43.80	-4.60	1	4302
13:21:14	43.80	43.90	43.80	-4.60	1	4301
13:21:12	43.80	43.90	43.80	-4.60	3	4300
13:21:10	43.80	43.90	43.80	-4.60	1	4297
13:21:05	43.80	43.90	43.80	-4.60	1	4296
13:20:55	43.85	43.90	43.85	-4.55	1	4295
13:20:46	43.90	44.05	43.90	-4.50	8	4294
13:20:45	43.95	44.05	43.90	-4.50	1	4286
13:20:45	43.95	44.05	43.95	-4.45	7	4285
13:20:42	44.00	44.05	43.95	-4.45	4	4278
13:20:42	44.00	44.05	44.00	-4.40	6	4274
13:20:23	44.00	44.05	44.00	-4.40	1	4268
13:20:23	44.00	44.05	44.00	-4.40	2	4267
13:20:13	44.00	44.05	44.00	-4.40	4	4265
13:20:06	44.00	44.05	44.00	-4.40	1	4261
13:20:05	44.00	44.05	44.00	-4.40	2	4260
13:19:46	44.00	44.10	44.00	-4.40	1	4258
13:19:45	44.00	44.10	44.00	-4.40	6	4257
13:19:26	44.00	44.10	44.00	-4.40	1	4251
13:18:21	44.00	44.10	44.00	-4.40	1	4250
13:17:45	44.00	44.05	44.00	-4.40	1	4249
13:17:45	44.00	44.05	44.00	-4.40	1	4248
13:17:39	44.00	44.05	44.00	-4.40	1	4247
13:17:15	44.05	44.10	44.05	-4.35	1	4246
13:17:11	44.00	44.10	44.00	-4.40	1	4245
13:16:40	44.05	44.10	44.05	-4.35	1	4244
13:16:40	44.05	44.10	44.05	-4.35	1	4243
13:16:31	44.05	44.10	44.05	-4.35	2	4242
13:15:40	44.10	44.15	44.10	-4.30	1	4240
13:15:15	44.10	44.15	44.15	-4.25	1	4239
13:14:39	44.10	44.15	44.15	-4.25	1	4238
13:13:42	44.10	44.20	44.10	-4.30	1	4237
13:13:35	44.10	44.20	44.20	-4.20	1	4236
13:13:18	44.10	44.20	44.20	-4.20	1	4235
13:13:07	44.20	44.25	44.20	-4.20	4	4234
13:12:12	44.20	44.25	44.25	-4.15	1	4230
13:12:08	44.20	44.25	44.25	-4.15	1	4229
13:11:43	44.20	44.25	44.25	-4.15	1	4228
13:10:33	44.10	44.20	44.25	-4.15	2	4227
13:10:33	44.10	44.20	44.20	-4.20	1	4225
13:10:32	44.20	44.25	44.20	-4.20	4	4224
13:10:31	44.20	44.25	44.20	-4.20	1	4220
13:10:21	44.20	44.25	44.20	-4.20	1	4219
13:10:19	44.20	44.25	44.20	-4.20	2	4218
13:10:06	44.20	44.25	44.20	-4.20	1	4216
13:09:37	44.20	44.25	44.25	-4.15	1	4215
13:09:26	44.20	44.25	44.25	-4.15	1	4214
13:09:24	44.20	44.25	44.20	-4.20	1	4213
13:09:10	44.25	44.30	44.25	-4.15	1	4212
13:08:55	44.25	44.30	44.25	-4.15	1	4211
13:07:19	44.20	44.35	44.20	-4.20	4	4210
13:06:42	44.10	44.15	44.20	-4.20	7	4206
13:06:42	44.10	44.15	44.15	-4.25	6	4199
13:06:16	44.05	44.10	44.15	-4.25	1	4193
13:06:16	44.05	44.10	44.10	-4.30	1	4192
13:06:15	44.05	44.10	44.10	-4.30	1	4191
13:06:14	44.10	44.15	44.10	-4.30	2	4190
13:06:06	44.10	44.15	44.15	-4.25	1	4188
13:05:58	44.10	44.15	44.15	-4.25	1	4187
13:05:50	44.10	44.15	44.15	-4.25	1	4186
13:05:23	44.00	44.05	44.10	-4.30	5	4185
13:05:23	44.00	44.05	44.05	-4.35	4	4180
13:05:21	44.05	44.10	44.05	-4.35	1	4176
13:05:17	44.00	44.10	44.10	-4.30	1	4175
13:04:30	44.00	44.05	44.05	-4.35	1	4174
13:04:20	44.05	44.10	44.05	-4.35	2	4173
13:04:10	44.05	44.10	44.05	-4.35	1	4171
13:04:00	44.05	44.10	44.05	-4.35	1	4170
13:03:51	44.05	44.10	44.05	-4.35	1	4169
13:03:50	44.05	44.10	44.10	-4.30	2	4168
13:03:00	44.05	44.15	44.05	-4.35	2	4166
13:02:46	44.05	44.15	44.00	-4.40	4	4164
13:02:46	44.05	44.15	44.05	-4.35	1	4160
13:02:45	44.05	44.20	44.05	-4.35	1	4159
13:01:44	44.00	44.05	44.05	-4.35	1	4158
13:01:32	44.00	44.05	44.05	-4.35	1	4157
13:01:25	44.05	44.25	44.05	-4.35	2	4156
13:01:23	44.05	44.35	44.05	-4.35	1	4154
13:01:19	44.05	44.30	44.05	-4.35	2	4153
13:00:28	44.20	44.45	44.05	-4.35	2	4151
13:00:28	44.20	44.45	44.10	-4.30	4	4149
13:00:28	44.20	44.45	44.15	-4.25	2	4145
13:00:28	44.20	44.45	44.20	-4.20	1	4143
13:00:05	44.15	44.40	44.40	-4.00	1	4142
12:59:51	44.15	44.40	44.40	-4.00	7	4141
12:59:37	44.15	44.35	44.40	-4.00	3	4134
12:59:37	44.15	44.35	44.35	-4.05	1	4131
12:59:37	44.10	44.35	44.35	-4.05	1	4130
12:59:33	44.15	44.40	44.10	-4.30	2	4129
12:59:33	44.15	44.40	44.15	-4.25	3	4127
12:59:15	44.45	44.50	44.45	-3.95	1	4124
12:59:08	44.15	44.50	44.50	-3.90	1	4123
12:58:58	44.10	44.45	44.45	-3.95	1	4122
12:58:43	44.10	44.35	44.10	-4.30	1	4121
12:58:17	44.00	44.10	44.10	-4.30	4	4120
12:57:59	44.00	44.10	44.00	-4.40	1	4116
12:57:56	44.05	44.10	44.00	-4.40	2	4115
12:57:56	44.05	44.10	44.05	-4.35	1	4113
12:57:44	44.00	44.10	44.00	-4.40	5	4112
12:56:38	44.00	44.10	44.00	-4.40	1	4107
12:56:28	44.00	44.10	44.00	-4.40	3	4106
12:55:52	44.05	44.30	44.05	-4.35	1	4103
12:55:30	44.00	44.30	44.00	-4.40	3	4102
12:55:27	44.05	44.30	44.00	-4.40	4	4099
12:55:27	44.05	44.30	44.05	-4.35	1	4095
12:55:17	44.00	44.30	44.00	-4.40	1	4094
12:55:13	44.00	44.30	44.00	-4.40	1	4093
12:55:11	44.00	44.30	44.00	-4.40	1	4092
12:55:10	44.00	44.30	44.00	-4.40	1	4091
12:55:07	44.10	44.35	44.10	-4.30	1	4090
12:55:04	44.10	44.35	44.10	-4.30	1	4089
12:54:58	44.00	44.10	44.00	-4.40	1	4088
12:54:52	44.00	44.10	44.00	-4.40	1	4087
12:54:43	44.00	44.10	44.00	-4.40	1	4086
12:54:38	44.00	44.10	44.00	-4.40	1	4085
12:54:31	44.00	44.10	44.00	-4.40	1	4084
12:54:16	44.00	44.10	44.00	-4.40	2	4083
12:54:11	44.05	44.10	44.05	-4.35	1	4081
12:54:09	44.05	44.10	44.05	-4.35	1	4080
12:54:01	44.05	44.10	44.05	-4.35	1	4079
12:53:42	44.05	44.10	44.05	-4.35	1	4078
12:53:27	44.10	44.35	44.10	-4.30	1	4077
12:53:21	44.10	44.40	44.10	-4.30	5	4076
12:52:48	44.10	44.35	44.35	-4.05	2	4071
12:52:38	44.15	44.35	44.15	-4.25	1	4069
12:52:24	44.30	44.40	44.10	-4.30	4	4068
12:52:24	44.30	44.40	44.15	-4.25	3	4064
12:52:24	44.30	44.40	44.30	-4.10	8	4061
12:52:19	44.30	44.40	44.30	-4.10	1	4053
12:52:01	44.25	44.30	44.30	-4.10	1	4052
12:52:01	44.40	44.50	44.30	-4.10	1	4051
12:52:01	44.40	44.50	44.35	-4.05	1	4050
12:52:01	44.40	44.50	44.40	-4.00	1	4049
12:51:43	44.40	44.50	44.40	-4.00	1	4048
12:51:26	44.45	44.60	44.60	-3.80	2	4047
12:51:24	44.50	44.60	44.10	-4.30	4	4045
12:51:24	44.50	44.60	44.15	-4.25	4	4041
12:51:24	44.50	44.60	44.20	-4.20	2	4037
12:51:24	44.50	44.60	44.25	-4.15	4	4035
12:51:24	44.50	44.60	44.30	-4.10	2	4031
12:51:24	44.50	44.60	44.40	-4.00	1	4029
12:51:24	44.50	44.60	44.45	-3.95	1	4028
12:51:24	44.50	44.60	44.50	-3.90	2	4027
12:51:20	44.60	44.75	44.60	-3.80	1	4025
12:51:17	44.60	44.65	44.60	-3.80	2	4024
12:51:12	44.50	44.60	44.60	-3.80	1	4022
12:51:03	44.60	44.65	44.60	-3.80	1	4021
12:51:02	44.60	44.65	44.60	-3.80	6	4020
12:50:58	44.65	44.70	44.65	-3.75	2	4014
12:50:52	44.65	44.70	44.65	-3.75	1	4012
12:50:45	44.65	44.70	44.65	-3.75	1	4011
12:50:34	44.70	44.75	44.70	-3.70	1	4010
12:50:20	44.70	44.75	44.70	-3.70	5	4009
12:50:15	44.75	44.80	44.75	-3.65	4	4004
12:50:14	44.85	44.90	44.85	-3.55	1	4000
12:50:05	44.75	44.85	44.85	-3.55	5	3999
12:49:59	44.80	44.85	44.75	-3.65	4	3994
12:49:59	44.80	44.85	44.80	-3.60	1	3990
12:49:37	44.85	44.90	44.85	-3.55	2	3989
12:49:37	44.85	44.90	44.85	-3.55	2	3987
12:49:29	44.85	44.90	44.85	-3.55	1	3985
12:49:01	44.95	45.00	44.90	-3.50	3	3984
12:49:01	44.95	45.00	44.95	-3.45	1	3981
12:48:59	44.95	45.00	45.00	-3.40	2	3980
12:48:56	44.95	45.00	44.95	-3.45	1	3978
12:48:08	45.00	45.10	45.00	-3.40	2	3977
12:48:03	45.00	45.15	45.00	-3.40	1	3975
12:47:57	45.00	45.10	45.00	-3.40	10	3974
12:47:53	45.00	45.10	45.00	-3.40	2	3964
12:47:31	45.00	45.10	45.00	-3.40	1	3962
12:47:25	45.00	45.10	45.00	-3.40	1	3961
12:47:22	45.00	45.10	45.00	-3.40	1	3960
12:47:19	45.00	45.15	45.00	-3.40	1	3959
12:47:18	45.00	45.10	45.00	-3.40	10	3958
12:47:13	45.00	45.10	45.00	-3.40	8	3948
12:47:10	45.00	45.10	45.00	-3.40	2	3940
12:47:10	45.00	45.10	45.00	-3.40	1	3938
12:47:06	45.00	45.15	45.00	-3.40	1	3937
12:46:56	45.05	45.10	45.00	-3.40	2	3936
12:46:56	45.05	45.10	45.05	-3.35	2	3934
12:46:56	45.10	45.15	45.10	-3.30	1	3932
12:46:56	45.10	45.15	45.10	-3.30	10	3931
12:46:31	45.15	45.20	45.15	-3.25	6	3921
12:46:07	45.15	45.20	45.20	-3.20	1	3915
12:45:25	45.20	45.25	45.20	-3.20	3	3914
12:45:23	45.20	45.25	45.20	-3.20	3	3911
12:45:23	45.20	45.25	45.20	-3.20	14	3908
12:45:17	45.20	45.25	45.20	-3.20	1	3894
12:44:57	45.25	45.30	45.25	-3.15	1	3893
12:44:57	45.25	45.30	45.25	-3.15	3	3892
12:44:57	45.25	45.30	45.25	-3.15	1	3889
12:44:54	45.25	45.30	45.25	-3.15	7	3888
12:44:54	45.25	45.30	45.25	-3.15	1	3881
12:44:41	45.25	45.30	45.30	-3.10	1	3880
12:44:33	45.30	45.35	45.30	-3.10	1	3879
12:44:30	45.30	45.35	45.30	-3.10	1	3878
12:44:27	45.30	45.35	45.30	-3.10	6	3877
12:44:22	45.30	45.35	45.30	-3.10	2	3871
12:44:22	45.30	45.35	45.30	-3.10	1	3869
12:44:14	45.30	45.35	45.30	-3.10	4	3868
12:43:43	45.35	45.40	45.35	-3.05	1	3864
12:42:40	45.35	45.40	45.35	-3.05	1	3863
12:42:35	45.35	45.40	45.35	-3.05	1	3862
12:41:43	45.35	45.40	45.35	-3.05	1	3861
12:41:42	45.35	45.40	45.35	-3.05	3	3860
12:41:30	45.40	45.45	45.40	-3.00	3	3857
12:41:30	45.40	45.45	45.40	-3.00	1	3854
12:41:24	45.40	45.45	45.40	-3.00	2	3853
12:40:57	45.45	45.50	45.45	-2.95	1	3851
12:40:51	45.40	45.45	45.45	-2.95	2	3850
12:40:46	45.45	45.50	45.45	-2.95	3	3848
12:40:29	45.45	45.50	45.45	-2.95	2	3845
12:39:56	45.45	45.50	45.45	-2.95	5	3843
12:39:46	45.45	45.50	45.45	-2.95	2	3838
12:39:41	45.45	45.50	45.45	-2.95	2	3836
12:39:38	45.45	45.50	45.45	-2.95	5	3834
12:39:25	45.45	45.50	45.50	-2.90	1	3829
12:39:07	45.45	45.55	45.45	-2.95	1	3828
12:36:38	45.45	45.55	45.45	-2.95	1	3827
12:36:19	45.45	45.50	45.45	-2.95	1	3826
12:36:11	45.45	45.50	45.50	-2.90	5	3825
12:35:39	45.50	45.55	45.50	-2.90	1	3820
12:35:25	45.50	45.55	45.50	-2.90	1	3819
12:34:23	45.50	45.55	45.50	-2.90	1	3818
12:33:48	45.50	45.55	45.50	-2.90	5	3817
12:31:06	45.50	45.55	45.50	-2.90	1	3812
12:31:06	45.45	45.50	45.50	-2.90	1	3811
12:30:55	45.50	45.55	45.50	-2.90	3	3810
12:27:02	45.45	45.70	45.45	-2.95	5	3807
12:20:08	45.45	45.65	45.40	-3.00	2	3802
12:20:08	45.45	45.65	45.45	-2.95	1	3800
12:19:16	45.50	45.70	45.50	-2.90	1	3799
12:19:14	45.45	45.55	45.55	-2.85	1	3798
12:19:14	45.45	45.50	45.50	-2.90	1	3797
12:19:08	45.45	45.50	45.50	-2.90	1	3796
12:17:52	45.45	45.50	45.50	-2.90	1	3795
12:17:25	45.45	45.50	45.50	-2.90	1	3794
12:17:24	45.45	45.50	45.50	-2.90	1	3793
12:17:21	45.45	45.50	45.50	-2.90	1	3792
12:17:13	45.45	45.50	45.50	-2.90	1	3791
12:16:57	45.45	45.50	45.50	-2.90	1	3790
12:11:38	45.35	45.50	45.50	-2.90	2	3789
12:10:17	45.35	45.50	45.35	-3.05	1	3787
12:10:15	45.40	45.45	45.40	-3.00	2	3786
12:08:37	45.40	45.60	45.40	-3.00	1	3784
12:08:00	45.40	45.60	45.40	-3.00	3	3783
12:06:56	45.40	45.65	45.40	-3.00	1	3780
12:06:24	45.40	45.65	45.40	-3.00	1	3779
12:04:44	45.40	45.65	45.40	-3.00	3	3778
12:03:23	45.40	45.65	45.40	-3.00	2	3775
12:03:01	45.35	45.40	45.40	-3.00	5	3773
12:02:54	45.35	45.40	45.40	-3.00	1	3768
12:02:47	45.35	45.40	45.40	-3.00	2	3767
12:02:47	45.35	45.40	45.35	-3.05	1	3765
12:02:24	45.35	45.40	45.40	-3.00	1	3764
12:01:42	45.35	45.40	45.40	-3.00	3	3763
12:01:20	45.35	45.40	45.35	-3.05	1	3760
12:01:08	45.35	45.40	45.35	-3.05	1	3759
12:00:39	45.35	45.40	45.35	-3.05	1	3758
12:00:19	45.35	45.40	45.40	-3.00	1	3757
12:00:18	45.30	45.35	45.35	-3.05	3	3756
11:59:16	45.30	45.35	45.35	-3.05	1	3753
11:58:23	45.25	45.30	45.25	-3.15	2	3752
11:57:35	45.25	45.35	45.25	-3.15	1	3750
11:56:27	45.30	45.40	45.30	-3.10	1	3749
11:56:03	45.25	45.40	45.25	-3.15	6	3748
11:56:01	45.25	45.40	45.25	-3.15	3	3742
11:55:42	45.25	45.30	45.25	-3.15	1	3739
11:55:39	45.25	45.30	45.25	-3.15	1	3738
11:55:34	45.25	45.30	45.25	-3.15	1	3737
11:55:28	45.30	45.35	45.30	-3.10	4	3736
11:55:13	45.30	45.40	45.30	-3.10	14	3732
11:55:12	45.30	45.40	45.30	-3.10	1	3718
11:55:11	45.30	45.35	45.35	-3.05	2	3717
11:55:03	45.30	45.35	45.30	-3.10	5	3715
11:54:44	45.35	45.40	45.35	-3.05	8	3710
11:53:43	45.35	45.40	45.35	-3.05	5	3702
11:53:37	45.35	45.40	45.40	-3.00	3	3697
11:53:24	45.40	45.45	45.40	-3.00	1	3694
11:53:21	45.40	45.45	45.40	-3.00	1	3693
11:52:59	45.40	45.45	45.40	-3.00	1	3692
11:52:27	45.40	45.45	45.40	-3.00	1	3691
11:52:27	45.40	45.45	45.40	-3.00	1	3690
11:52:21	45.40	45.45	45.40	-3.00	1	3689
11:51:10	45.40	45.45	45.40	-3.00	2	3688
11:51:01	45.50	45.55	45.50	-2.90	2	3686
11:50:21	45.55	45.60	45.55	-2.85	1	3684
11:48:32	45.55	45.65	45.55	-2.85	1	3683
11:47:02	45.45	45.50	45.50	-2.90	1	3682
11:46:59	45.45	45.50	45.45	-2.95	1	3681
11:45:48	45.45	45.70	45.40	-3.00	7	3680
11:45:48	45.45	45.70	45.45	-2.95	1	3673
11:44:07	45.50	45.85	45.45	-2.95	2	3672
11:44:07	45.50	45.85	45.50	-2.90	1	3670
11:43:56	45.60	45.65	45.60	-2.80	1	3669
11:43:20	45.60	45.65	45.60	-2.80	1	3668
11:42:47	45.40	45.50	45.65	-2.75	1	3667
11:42:47	45.40	45.50	45.60	-2.80	1	3666
11:42:47	45.40	45.50	45.50	-2.90	1	3665
11:42:39	45.35	45.40	45.40	-3.00	2	3664
11:42:00	45.40	45.50	45.40	-3.00	1	3662
11:41:24	45.35	45.55	45.35	-3.05	1	3661
11:41:02	45.35	45.40	45.40	-3.00	1	3660
11:40:22	45.40	45.55	45.40	-3.00	2	3659
11:40:05	45.40	45.60	45.40	-3.00	1	3657
11:39:31	45.50	45.65	45.45	-2.95	1	3656
11:39:31	45.50	45.65	45.50	-2.90	3	3655
11:39:13	45.50	45.65	45.50	-2.90	4	3652
11:39:12	45.50	45.70	45.50	-2.90	5	3648
11:38:59	45.50	45.70	45.50	-2.90	3	3643
11:38:57	45.50	45.80	45.50	-2.90	2	3640
11:38:51	45.50	45.85	45.50	-2.90	2	3638
11:38:41	45.50	45.65	45.65	-2.75	1	3636
11:38:37	45.50	45.65	45.50	-2.90	1	3635
11:38:25	45.50	45.65	45.50	-2.90	2	3634
11:37:52	45.50	45.65	45.50	-2.90	1	3632
11:37:03	45.50	45.65	45.50	-2.90	1	3631
11:36:58	45.55	45.65	45.55	-2.85	1	3630
11:36:57	45.55	45.60	45.60	-2.80	1	3629
11:36:50	45.55	45.65	45.55	-2.85	5	3628
11:36:50	45.55	45.65	45.55	-2.85	5	3623
11:36:47	45.55	45.60	45.60	-2.80	1	3618
11:36:38	45.55	45.60	45.55	-2.85	1	3617
11:36:04	45.55	45.60	45.55	-2.85	1	3616
11:36:03	45.55	45.60	45.55	-2.85	1	3615
11:35:59	45.55	45.60	45.55	-2.85	1	3614
11:35:54	45.55	45.60	45.55	-2.85	1	3613
11:35:53	45.55	45.60	45.55	-2.85	1	3612
11:35:51	45.55	45.60	45.55	-2.85	1	3611
11:35:50	45.55	45.60	45.55	-2.85	1	3610
11:35:43	45.60	45.65	45.60	-2.80	4	3609
11:35:39	45.60	45.65	45.60	-2.80	1	3605
11:35:38	45.60	45.65	45.60	-2.80	2	3604
11:35:34	45.60	45.65	45.60	-2.80	1	3602
11:35:22	45.65	45.75	45.65	-2.75	1	3601
11:35:20	45.65	45.75	45.65	-2.75	1	3600
11:35:14	45.65	45.80	45.65	-2.75	1	3599
11:35:06	45.80	45.90	45.80	-2.60	6	3598
11:34:55	45.80	45.90	45.80	-2.60	2	3592
11:34:49	45.85	45.90	45.85	-2.55	1	3590
11:34:41	45.90	45.95	45.90	-2.50	1	3589
11:34:28	45.95	46.05	45.95	-2.45	2	3588
11:34:20	46.00	46.05	46.00	-2.40	2	3586
11:33:55	46.05	46.20	46.05	-2.35	1	3584
11:33:12	46.05	46.25	46.05	-2.35	1	3583
11:32:39	46.05	46.20	46.20	-2.20	1	3582
11:32:29	46.20	46.25	46.20	-2.20	1	3581
11:32:21	46.05	46.20	46.20	-2.20	2	3580
11:31:45	46.05	46.20	46.20	-2.20	1	3578
11:31:39	46.05	46.20	46.20	-2.20	1	3577
11:31:18	46.05	46.20	46.20	-2.20	1	3576
11:30:44	46.05	46.20	46.20	-2.20	5	3575
11:30:27	46.05	46.20	46.20	-2.20	5	3570
11:29:02	46.05	46.20	46.20	-2.20	1	3565
11:27:57	46.05	46.20	46.20	-2.20	2	3564
11:27:30	46.05	46.20	46.20	-2.20	1	3562
11:26:51	46.05	46.20	46.20	-2.20	1	3561
11:26:03	46.05	46.15	46.20	-2.20	2	3560
11:26:03	46.05	46.15	46.15	-2.25	3	3558
11:25:39	46.05	46.15	46.15	-2.25	1	3555
11:24:12	46.05	46.15	46.15	-2.25	1	3554
11:23:47	46.05	46.10	46.10	-2.30	1	3553
11:23:16	46.05	46.10	46.10	-2.30	1	3552
11:23:03	46.05	46.10	46.10	-2.30	1	3551
11:22:21	46.05	46.10	46.05	-2.35	1	3550
11:21:30	46.05	46.10	46.10	-2.30	2	3549
11:20:52	46.05	46.10	46.10	-2.30	1	3547
11:18:15	46.00	46.05	46.05	-2.35	1	3546
11:17:31	46.00	46.10	46.00	-2.40	1	3545
11:17:15	46.00	46.10	46.00	-2.40	1	3544
11:17:08	46.00	46.10	46.00	-2.40	4	3543
11:16:40	46.00	46.10	46.00	-2.40	1	3539
11:16:11	46.00	46.05	46.00	-2.40	1	3538
11:15:23	46.05	46.10	46.05	-2.35	2	3537
11:14:05	46.10	46.15	46.10	-2.30	1	3535
11:14:05	46.10	46.15	46.10	-2.30	5	3534
11:13:54	46.10	46.15	46.10	-2.30	1	3529
11:10:56	46.10	46.20	46.20	-2.20	1	3528
11:10:43	46.20	46.25	46.20	-2.20	3	3527
11:09:47	46.20	46.35	46.20	-2.20	1	3524
11:06:24	46.10	46.20	46.20	-2.20	1	3523
11:05:10	46.10	46.45	46.10	-2.30	2	3522
11:05:08	46.05	46.40	46.45	-1.95	3	3520
11:05:08	46.05	46.40	46.40	-2.00	2	3517
11:04:52	46.10	46.30	46.30	-2.10	1	3515
11:04:39	46.05	46.20	46.20	-2.20	1	3514
11:04:24	46.20	46.35	46.20	-2.20	1	3513
11:04:24	46.25	46.40	46.20	-2.20	1	3512
11:04:24	46.25	46.40	46.25	-2.15	2	3511
11:04:18	46.30	46.45	46.30	-2.10	1	3509
11:04:18	46.30	46.40	46.30	-2.10	2	3508
11:04:16	46.35	46.45	46.35	-2.05	1	3506
11:04:12	46.40	46.45	46.40	-2.00	2	3505
11:03:37	46.35	46.40	46.40	-2.00	3	3503
11:03:34	46.35	46.40	46.40	-2.00	1	3500
11:03:30	46.30	46.35	46.35	-2.05	1	3499
11:03:23	46.35	46.40	46.40	-2.00	1	3498
11:02:56	46.35	46.40	46.35	-2.05	1	3497
11:02:41	46.25	46.30	46.30	-2.10	1	3496
11:02:36	46.20	46.25	46.25	-2.15	1	3495
11:02:17	46.15	46.25	46.25	-2.15	1	3494
11:02:00	46.20	46.25	46.20	-2.20	2	3493
11:01:46	46.10	46.20	46.20	-2.20	2	3491
11:01:37	46.10	46.20	46.20	-2.20	2	3489
11:01:30	46.10	46.20	46.20	-2.20	1	3487
11:01:26	46.10	46.20	46.20	-2.20	1	3486
11:00:52	46.10	46.20	46.10	-2.30	2	3485
11:00:47	46.15	46.20	46.20	-2.20	3	3483
11:00:17	46.05	46.20	46.20	-2.20	1	3480
10:59:45	46.05	46.10	46.10	-2.30	5	3479
10:59:01	46.00	46.05	46.05	-2.35	2	3474
10:58:57	46.00	46.05	46.05	-2.35	1	3472
10:58:51	46.00	46.05	46.05	-2.35	1	3471
10:58:49	46.00	46.05	46.05	-2.35	1	3470
10:58:02	45.80	46.00	46.00	-2.40	3	3469
10:57:44	45.80	46.00	46.00	-2.40	1	3466
10:57:27	45.80	46.00	46.00	-2.40	1	3465
10:56:45	45.80	46.00	46.00	-2.40	1	3464
10:55:55	45.80	46.00	46.00	-2.40	4	3463
10:55:40	45.80	46.00	46.00	-2.40	1	3459
10:54:43	45.85	46.00	45.80	-2.60	1	3458
10:54:43	45.85	46.00	45.85	-2.55	1	3457
10:54:28	45.80	46.00	45.80	-2.60	2	3456
10:53:36	45.70	45.80	45.80	-2.60	10	3454
10:48:21	45.60	45.65	45.65	-2.75	1	3444
10:46:49	45.60	45.80	45.80	-2.60	1	3443
10:45:39	45.60	45.80	45.60	-2.80	1	3442
10:44:01	45.70	45.80	45.60	-2.80	5	3441
10:44:01	45.70	45.80	45.65	-2.75	3	3436
10:44:01	45.70	45.80	45.70	-2.70	2	3433
10:42:08	45.80	46.00	45.80	-2.60	1	3431
10:41:20	45.70	45.80	45.80	-2.60	1	3430
10:40:32	45.65	45.80	45.80	-2.60	1	3429
10:39:14	45.70	45.80	45.70	-2.70	1	3428
10:38:24	45.80	45.95	45.80	-2.60	1	3427
10:37:29	45.80	45.95	45.95	-2.45	1	3426
10:37:10	45.95	46.00	45.95	-2.45	1	3425
10:36:04	45.65	45.95	45.95	-2.45	1	3424
10:35:09	45.80	46.00	45.80	-2.60	1	3423
10:34:25	45.90	46.00	45.90	-2.50	1	3422
10:33:42	45.85	46.00	45.85	-2.55	1	3421
10:33:42	45.80	46.00	46.00	-2.40	2	3420
10:33:22	45.80	46.00	46.00	-2.40	1	3418
10:32:41	45.80	45.95	45.95	-2.45	2	3417
10:32:31	45.80	46.00	46.00	-2.40	1	3415
10:32:07	45.80	45.95	45.95	-2.45	1	3414
10:31:28	45.80	45.95	45.95	-2.45	1	3413
10:31:20	45.90	46.00	45.90	-2.50	1	3412
10:31:20	45.90	46.00	45.90	-2.50	1	3411
10:31:05	45.90	46.00	46.00	-2.40	1	3410
10:29:00	45.80	46.05	46.05	-2.35	1	3409
10:28:23	45.80	46.05	46.05	-2.35	2	3408
10:28:16	45.70	45.85	46.05	-2.35	1	3406
10:28:16	45.70	45.85	46.00	-2.40	3	3405
10:28:16	45.70	45.85	45.85	-2.55	1	3402
10:27:04	45.65	45.80	45.80	-2.60	1	3401
10:25:42	45.85	45.90	45.85	-2.55	3	3400
10:25:13	45.85	45.95	45.95	-2.45	1	3397
10:23:46	45.85	45.95	45.95	-2.45	1	3396
10:23:33	45.85	45.95	45.95	-2.45	2	3395
10:21:36	45.85	45.90	45.90	-2.50	1	3393
10:21:14	45.85	45.90	45.90	-2.50	2	3392
10:20:54	45.65	45.90	45.90	-2.50	1	3390
10:20:33	45.65	45.85	45.85	-2.55	1	3389
10:20:08	45.60	45.85	45.85	-2.55	1	3388
10:20:07	45.70	45.90	45.65	-2.75	1	3387
10:20:07	45.70	45.90	45.70	-2.70	1	3386
10:19:42	45.65	45.85	45.85	-2.55	1	3385
10:19:10	45.65	45.85	45.65	-2.75	1	3384
10:15:56	45.65	45.85	45.65	-2.75	1	3383
10:15:35	45.60	45.85	45.60	-2.80	2	3382
10:15:21	45.80	45.90	45.55	-2.85	1	3380
10:15:21	45.80	45.90	45.60	-2.80	2	3379
10:15:21	45.80	45.90	45.65	-2.75	2	3377
10:15:21	45.80	45.90	45.70	-2.70	1	3375
10:15:21	45.80	45.90	45.75	-2.65	3	3374
10:15:21	45.80	45.90	45.80	-2.60	1	3371
10:15:08	45.80	45.90	45.80	-2.60	1	3370
10:15:08	45.75	45.80	45.80	-2.60	7	3369
10:15:04	45.75	45.80	45.80	-2.60	3	3362
10:13:25	45.75	45.80	45.75	-2.65	1	3359
10:13:23	45.75	45.80	45.75	-2.65	2	3358
10:11:35	45.65	45.75	45.75	-2.65	1	3356
10:11:18	45.65	45.80	45.80	-2.60	2	3355
10:11:02	45.65	45.80	45.80	-2.60	1	3353
10:10:21	45.55	45.60	45.85	-2.55	2	3352
10:10:21	45.55	45.60	45.80	-2.60	1	3350
10:10:21	45.55	45.60	45.70	-2.70	3	3349
10:10:21	45.55	45.60	45.65	-2.75	1	3346
10:10:21	45.55	45.60	45.60	-2.80	3	3345
10:10:05	45.50	45.60	45.60	-2.80	1	3342
10:09:24	45.50	45.60	45.60	-2.80	1	3341
10:09:19	45.50	45.60	45.60	-2.80	1	3340
10:09:14	45.55	45.60	45.55	-2.85	1	3339
10:09:12	45.55	45.60	45.55	-2.85	3	3338
10:08:47	45.60	45.70	45.60	-2.80	1	3335
10:08:21	45.60	45.70	45.60	-2.80	1	3334
10:07:39	45.60	45.80	45.60	-2.80	1	3333
10:07:34	45.60	45.80	45.60	-2.80	1	3332
10:07:05	45.60	45.65	45.65	-2.75	1	3331
10:06:43	45.60	45.65	45.60	-2.80	1	3330
10:06:33	45.60	45.65	45.65	-2.75	1	3329
10:05:49	45.55	45.65	45.65	-2.75	1	3328
10:05:44	45.60	45.65	45.60	-2.80	1	3327
10:05:37	45.55	45.60	45.60	-2.80	1	3326
10:05:28	45.60	45.65	45.60	-2.80	1	3325
10:05:19	45.60	45.65	45.60	-2.80	2	3324
10:04:48	45.65	45.75	45.60	-2.80	1	3322
10:04:48	45.65	45.75	45.65	-2.75	2	3321
10:04:13	45.65	45.80	45.65	-2.75	3	3319
10:04:07	45.75	45.80	45.70	-2.70	1	3316
10:04:07	45.75	45.80	45.75	-2.65	1	3315
10:04:06	45.65	45.75	45.75	-2.65	1	3314
10:03:57	45.65	45.70	45.75	-2.65	2	3313
10:03:57	45.65	45.70	45.70	-2.70	1	3311
10:03:53	45.65	45.70	45.70	-2.70	1	3310
10:03:52	45.75	45.80	45.70	-2.70	3	3309
10:03:52	45.75	45.80	45.75	-2.65	1	3306
10:03:35	45.75	45.80	45.75	-2.65	1	3305
10:03:26	45.85	45.90	45.80	-2.60	1	3304
10:03:26	45.85	45.90	45.85	-2.55	2	3303
10:03:14	45.85	45.90	45.85	-2.55	1	3301
10:03:14	45.85	45.90	45.85	-2.55	3	3300
10:03:02	45.85	45.90	45.85	-2.55	1	3297
10:02:12	45.85	45.90	45.90	-2.50	2	3296
10:02:07	45.85	45.90	45.90	-2.50	1	3294
10:01:05	45.80	45.90	45.90	-2.50	2	3293
10:00:57	45.80	45.90	45.90	-2.50	1	3291
10:00:26	45.75	45.90	45.75	-2.65	1	3290
10:00:08	45.65	45.70	45.70	-2.70	1	3289
10:00:08	45.65	45.70	45.70	-2.70	5	3288
09:59:55	45.80	45.85	45.70	-2.70	3	3283
09:59:55	45.80	45.85	45.80	-2.60	2	3280
09:59:42	45.85	45.95	45.85	-2.55	1	3278
09:59:22	45.85	45.95	45.85	-2.55	1	3277
09:58:14	45.85	45.95	45.85	-2.55	1	3276
09:58:13	45.90	46.00	45.90	-2.50	2	3275
09:57:50	46.00	46.10	46.00	-2.40	1	3273
09:57:48	45.90	46.00	46.00	-2.40	1	3272
09:57:36	46.00	46.10	46.00	-2.40	1	3271
09:57:00	45.90	46.05	46.05	-2.35	2	3270
09:56:44	45.95	46.10	45.95	-2.45	2	3268
09:56:32	46.00	46.10	46.00	-2.40	1	3266
09:55:43	45.95	46.00	46.00	-2.40	1	3265
09:55:18	45.90	46.00	45.90	-2.50	1	3264
09:55:15	45.90	46.00	46.00	-2.40	1	3263
09:54:23	45.90	46.00	45.90	-2.50	1	3262
09:53:07	45.90	46.10	45.90	-2.50	1	3261
09:53:04	45.90	46.00	46.00	-2.40	1	3260
09:52:58	45.90	45.95	45.95	-2.45	1	3259
09:52:52	46.00	46.10	46.00	-2.40	1	3258
09:52:37	46.00	46.10	46.00	-2.40	1	3257
09:52:19	46.10	46.20	46.20	-2.20	1	3256
09:52:06	46.20	46.30	46.20	-2.20	3	3255
09:52:06	46.25	46.35	46.25	-2.15	2	3252
09:51:58	46.25	46.30	46.30	-2.10	1	3250
09:51:54	46.25	46.40	46.40	-2.00	1	3249
09:51:53	46.25	46.40	46.40	-2.00	1	3248
09:51:52	46.25	46.35	46.40	-2.00	1	3247
09:51:52	46.25	46.35	46.35	-2.05	1	3246
09:51:44	46.25	46.40	46.40	-2.00	1	3245
09:51:42	46.25	46.40	46.40	-2.00	1	3244
09:51:25	46.25	46.40	46.25	-2.15	1	3243
09:51:07	46.20	46.25	46.25	-2.15	1	3242
09:51:05	46.20	46.25	46.25	-2.15	1	3241
09:50:57	46.20	46.30	46.20	-2.20	1	3240
09:50:57	46.15	46.20	46.20	-2.20	1	3239
09:50:57	46.15	46.20	46.20	-2.20	5	3238
09:50:55	46.15	46.20	46.20	-2.20	1	3233
09:50:52	46.10	46.20	46.20	-2.20	1	3232
09:50:46	46.15	46.20	46.20	-2.20	1	3231
09:50:43	46.10	46.20	46.20	-2.20	1	3230
09:50:06	46.00	46.10	46.10	-2.30	1	3229
09:50:03	46.00	46.10	46.10	-2.30	1	3228
09:49:41	45.90	46.00	46.00	-2.40	2	3227
09:49:39	45.90	46.00	46.00	-2.40	1	3225
09:49:36	45.90	46.00	46.00	-2.40	1	3224
09:49:32	45.90	46.00	46.00	-2.40	1	3223
09:49:26	45.90	46.00	46.00	-2.40	1	3222
09:49:19	45.90	46.00	46.00	-2.40	1	3221
09:49:15	45.90	46.00	46.00	-2.40	1	3220
09:49:08	45.90	46.00	46.00	-2.40	1	3219
09:49:03	45.90	46.00	46.00	-2.40	1	3218
09:48:48	45.85	45.95	45.95	-2.45	1	3217
09:48:38	45.80	45.90	45.90	-2.50	3	3216
09:48:38	45.80	45.90	45.90	-2.50	1	3213
09:47:22	45.75	45.80	45.80	-2.60	5	3212
09:47:01	45.75	45.80	45.80	-2.60	1	3207
09:46:44	45.75	45.80	45.80	-2.60	1	3206
09:46:33	45.75	45.80	45.80	-2.60	1	3205
09:45:29	45.80	45.95	45.80	-2.60	1	3204
09:45:06	45.80	45.95	45.80	-2.60	1	3203
09:45:01	45.80	45.95	45.95	-2.45	1	3202
09:44:53	45.75	46.00	46.00	-2.40	1	3201
09:44:50	45.70	45.95	45.95	-2.45	1	3200
09:44:37	45.80	46.00	46.00	-2.40	1	3199
09:44:28	45.80	45.95	45.95	-2.45	1	3198
09:44:22	45.80	45.95	45.95	-2.45	1	3197
09:43:47	45.50	45.70	45.70	-2.70	1	3196
09:43:35	45.40	45.70	46.00	-2.40	5	3195
09:43:35	45.40	45.70	45.90	-2.50	2	3190
09:43:35	45.40	45.70	45.80	-2.60	1	3188
09:43:35	45.40	45.70	45.75	-2.65	1	3187
09:43:35	45.40	45.70	45.70	-2.70	1	3186
09:43:31	45.35	45.50	45.50	-2.90	2	3185
09:43:31	45.50	45.70	45.50	-2.90	1	3183
09:43:23	45.50	45.75	45.50	-2.90	1	3182
09:43:12	45.40	45.60	45.60	-2.80	2	3181
09:43:12	45.35	45.60	45.60	-2.80	1	3179
09:42:50	45.40	45.50	45.35	-3.05	1	3178
09:42:50	45.40	45.50	45.40	-3.00	1	3177
09:42:44	45.40	45.55	45.25	-3.15	5	3176
09:42:44	45.40	45.55	45.30	-3.10	1	3171
09:42:44	45.40	45.55	45.40	-3.00	1	3170
09:42:37	45.25	45.30	45.30	-3.10	2	3169
09:42:37	45.20	45.25	45.25	-3.15	6	3167
09:42:29	45.20	45.25	45.25	-3.15	1	3161
09:42:27	45.20	45.25	45.20	-3.20	1	3160
09:42:26	45.20	45.25	45.25	-3.15	1	3159
09:42:20	45.20	45.25	45.25	-3.15	5	3158
09:42:04	45.15	45.20	45.20	-3.20	1	3153
09:42:01	45.15	45.20	45.20	-3.20	1	3152
09:42:00	45.15	45.20	45.15	-3.25	1	3151
09:41:53	45.20	45.25	45.20	-3.20	1	3150
09:41:50	45.25	45.35	45.25	-3.15	2	3149
09:41:36	45.30	45.45	45.25	-3.15	1	3147
09:41:36	45.30	45.45	45.30	-3.10	2	3146
09:41:27	45.40	45.55	45.30	-3.10	2	3144
09:41:27	45.40	45.55	45.40	-3.00	1	3142
09:41:25	45.40	45.55	45.55	-2.85	1	3141
09:41:24	45.50	45.60	45.50	-2.90	4	3140
09:41:17	45.55	45.60	45.50	-2.90	2	3136
09:41:17	45.55	45.60	45.55	-2.85	1	3134
09:41:13	45.55	45.60	45.55	-2.85	1	3133
09:41:08	45.50	45.55	45.55	-2.85	2	3132
09:41:06	45.50	45.60	45.60	-2.80	3	3130
09:41:04	45.55	45.60	45.55	-2.85	1	3127
09:41:04	45.55	45.60	45.55	-2.85	1	3126
09:40:50	45.55	45.60	45.60	-2.80	1	3125
09:40:50	45.60	45.90	45.60	-2.80	1	3124
09:40:50	45.60	45.70	45.70	-2.70	2	3123
09:40:47	45.60	45.70	45.60	-2.80	1	3121
09:40:44	45.60	45.70	45.70	-2.70	6	3120
09:40:28	45.80	45.85	45.60	-2.80	2	3114
09:40:28	45.80	45.85	45.65	-2.75	3	3112
09:40:28	45.80	45.85	45.80	-2.60	3	3109
09:40:28	45.60	45.65	45.80	-2.60	1	3106
09:40:28	45.60	45.65	45.75	-2.65	1	3105
09:40:28	45.60	45.65	45.65	-2.75	1	3104
09:40:22	45.60	45.65	45.60	-2.80	1	3103
09:40:21	45.55	45.60	45.60	-2.80	2	3102
09:40:21	45.60	45.65	45.60	-2.80	3	3100
09:40:18	45.60	45.65	45.60	-2.80	4	3097
09:40:15	45.60	45.65	45.60	-2.80	1	3093
09:40:10	45.70	45.75	45.70	-2.70	1	3092
09:40:09	45.70	45.80	45.70	-2.70	1	3091
09:40:04	45.80	45.85	45.70	-2.70	5	3090
09:40:04	45.80	45.85	45.75	-2.65	3	3085
09:40:04	45.80	45.85	45.80	-2.60	2	3082
09:39:54	45.80	45.90	45.80	-2.60	2	3080
09:39:52	45.85	45.90	45.85	-2.55	1	3078
09:39:47	45.85	45.90	45.85	-2.55	1	3077
09:39:44	45.85	45.90	45.85	-2.55	1	3076
09:39:41	45.85	45.90	45.85	-2.55	1	3075
09:39:38	45.85	45.90	45.85	-2.55	1	3074
09:39:37	45.85	45.90	45.90	-2.50	1	3073
09:39:34	45.95	46.05	45.95	-2.45	3	3072
09:39:29	46.00	46.10	45.95	-2.45	8	3069
09:39:29	46.00	46.10	46.00	-2.40	2	3061
09:39:29	45.95	46.00	46.00	-2.40	1	3059
09:39:24	45.95	46.00	46.00	-2.40	1	3058
09:39:12	46.00	46.10	46.00	-2.40	1	3057
09:39:05	46.00	46.10	46.00	-2.40	1	3056
09:38:38	46.00	46.10	46.00	-2.40	4	3055
09:38:33	46.00	46.10	46.10	-2.30	1	3051
09:38:28	46.00	46.05	46.00	-2.40	2	3050
09:38:22	46.00	46.10	46.00	-2.40	1	3048
09:38:14	46.00	46.10	46.00	-2.40	1	3047
09:38:08	46.00	46.10	46.00	-2.40	2	3046
09:38:08	46.05	46.10	46.00	-2.40	8	3044
09:38:08	46.05	46.10	46.05	-2.35	2	3036
09:38:00	46.05	46.10	46.05	-2.35	1	3034
09:37:57	46.05	46.10	46.05	-2.35	1	3033
09:37:57	46.05	46.10	46.05	-2.35	1	3032
09:37:44	46.05	46.10	46.10	-2.30	1	3031
09:37:40	46.05	46.10	46.10	-2.30	1	3030
09:37:36	46.00	46.10	46.00	-2.40	6	3029
09:37:36	46.05	46.15	46.05	-2.35	11	3023
09:37:36	46.05	46.15	46.05	-2.35	1	3012
09:37:31	46.10	46.20	46.10	-2.30	1	3011
09:37:12	46.15	46.20	46.15	-2.25	1	3010
09:37:12	46.20	46.35	46.20	-2.20	8	3009
09:37:10	46.20	46.40	46.20	-2.20	2	3001
09:36:50	46.25	46.40	46.25	-2.15	2	2999
09:36:50	46.25	46.40	46.25	-2.15	1	2997
09:36:50	46.25	46.40	46.40	-2.00	1	2996
09:35:53	46.40	46.45	46.40	-2.00	1	2995
09:35:53	46.20	46.40	46.40	-2.00	3	2994
09:35:52	46.30	46.50	46.30	-2.10	4	2991
09:35:52	46.40	46.50	46.40	-2.00	4	2987
09:35:52	46.40	46.50	46.40	-2.00	1	2983
09:35:44	46.30	46.40	46.40	-2.00	10	2982
09:35:40	46.30	46.50	46.50	-1.90	1	2972
09:35:25	46.40	46.50	46.40	-2.00	1	2971
09:35:17	46.20	46.40	46.40	-2.00	2	2970
09:35:15	46.30	46.40	46.30	-2.10	1	2968
09:35:15	46.45	46.50	46.30	-2.10	7	2967
09:35:15	46.45	46.50	46.35	-2.05	1	2960
09:34:13	46.40	46.50	46.50	-1.90	1	2959
09:34:12	46.40	46.50	46.50	-1.90	1	2958
09:34:08	46.40	46.50	46.50	-1.90	1	2957
09:34:07	46.40	46.50	46.50	-1.90	1	2956
09:34:06	46.40	46.50	46.50	-1.90	1	2955
09:34:00	46.35	46.45	46.45	-1.95	1	2954
09:33:55	46.35	46.40	46.40	-2.00	1	2953
09:33:31	46.45	46.50	46.40	-2.00	1	2952
09:33:31	46.45	46.50	46.45	-1.95	1	2951
09:33:31	46.40	46.45	46.45	-1.95	1	2950
09:32:50	46.30	46.45	46.30	-2.10	1	2949
09:32:35	46.25	46.45	46.45	-1.95	1	2948
09:32:25	46.20	46.45	46.45	-1.95	1	2947
09:32:25	46.25	46.45	46.25	-2.15	1	2946
09:32:17	46.25	46.45	46.45	-1.95	1	2945
09:32:17	46.50	46.55	46.50	-1.90	2	2944
09:32:16	46.50	46.55	46.50	-1.90	1	2942
09:32:15	46.50	46.55	46.50	-1.90	1	2941
09:32:02	46.50	46.60	46.50	-1.90	2	2940
09:32:01	46.55	46.60	46.55	-1.85	6	2938
09:32:01	46.60	46.75	46.60	-1.80	4	2932
09:32:01	46.60	46.75	46.75	-1.65	1	2928
09:32:00	46.60	46.75	46.60	-1.80	4	2927
09:32:00	46.70	46.75	46.70	-1.70	1	2923
09:31:55	46.65	46.70	46.70	-1.70	1	2922
09:31:55	46.60	46.70	46.70	-1.70	1	2921
09:31:51	46.60	46.65	46.65	-1.75	1	2920
09:31:47	46.55	46.60	46.60	-1.80	1	2919
09:31:47	46.55	46.60	46.55	-1.85	1	2918
09:31:44	46.55	46.60	46.60	-1.80	1	2917
09:31:42	46.50	46.55	46.55	-1.85	6	2916
09:31:41	46.50	46.55	46.55	-1.85	1	2910
09:31:38	46.35	46.50	46.50	-1.90	1	2909
09:31:37	46.40	46.55	46.40	-2.00	1	2908
09:31:28	46.35	46.55	46.35	-2.05	1	2907
09:31:25	46.05	46.20	46.35	-2.05	1	2906
09:31:25	46.05	46.20	46.30	-2.10	14	2905
09:31:25	46.05	46.20	46.25	-2.15	2	2891
09:31:25	46.05	46.20	46.20	-2.20	1	2889
09:31:19	46.15	46.20	46.15	-2.25	1	2888
09:31:02	46.15	46.20	46.20	-2.20	1	2887
09:30:57	46.20	46.25	46.20	-2.20	6	2886
09:30:55	46.20	46.25	46.20	-2.20	6	2880
09:30:35	46.20	46.30	46.20	-2.20	2	2874
09:30:33	46.15	46.25	46.25	-2.15	2	2872
09:30:33	46.10	46.20	46.20	-2.20	3	2870
09:30:26	46.10	46.20	46.20	-2.20	2	2867
09:30:22	46.05	46.20	46.20	-2.20	4	2865
09:30:22	46.05	46.20	46.05	-2.35	2	2861
09:30:16	46.05	46.10	46.20	-2.20	4	2859
09:30:16	46.05	46.10	46.10	-2.30	1	2855
09:30:13	46.00	46.05	46.05	-2.35	2	2854
09:30:05	46.00	46.10	46.00	-2.40	6	2852
09:30:05	46.05	46.10	46.05	-2.35	6	2846
09:30:05	46.10	46.15	46.10	-2.30	1	2840
09:30:05	46.15	46.20	46.10	-2.30	8	2839
09:30:05	46.15	46.20	46.15	-2.25	2	2831
09:29:41	46.05	46.20	46.05	-2.35	1	2829
09:29:37	46.05	46.20	46.20	-2.20	1	2828
09:29:37	46.05	46.20	46.20	-2.20	1	2827
09:29:33	46.05	46.20	46.20	-2.20	3	2826
09:29:33	46.15	46.20	46.15	-2.25	1	2823
09:29:32	46.20	46.25	46.20	-2.20	2	2822
09:29:32	46.20	46.25	46.20	-2.20	1	2820
09:29:25	46.15	46.20	46.20	-2.20	1	2819
09:29:20	46.20	46.25	46.20	-2.20	1	2818
09:29:16	46.20	46.25	46.25	-2.15	1	2817
09:29:10	46.15	46.20	46.20	-2.20	1	2816
09:29:02	46.15	46.20	46.15	-2.25	1	2815
09:28:58	46.10	46.20	46.10	-2.30	1	2814
09:28:58	46.10	46.15	46.15	-2.25	1	2813
09:28:44	46.10	46.20	46.10	-2.30	1	2812
09:28:40	46.10	46.20	46.10	-2.30	5	2811
09:28:25	46.10	46.20	46.10	-2.30	5	2806
09:28:24	46.20	46.25	46.20	-2.20	1	2801
09:28:18	46.25	46.30	46.25	-2.15	5	2800
09:28:14	46.25	46.30	46.30	-2.10	1	2795
09:28:13	46.25	46.30	46.30	-2.10	1	2794
09:28:09	46.25	46.35	46.25	-2.15	1	2793
09:28:09	46.25	46.30	46.30	-2.10	1	2792
09:28:04	46.20	46.25	46.25	-2.15	1	2791
09:28:02	46.15	46.25	46.25	-2.15	1	2790
09:27:56	46.10	46.25	46.25	-2.15	1	2789
09:27:54	46.10	46.25	46.10	-2.30	1	2788
09:27:46	46.05	46.20	46.20	-2.20	1	2787
09:27:44	46.00	46.05	46.05	-2.35	7	2786
09:27:44	46.00	46.05	46.05	-2.35	2	2779
09:27:44	46.05	46.20	46.05	-2.35	1	2777
09:27:44	46.05	46.20	46.05	-2.35	1	2776
09:27:41	46.05	46.20	46.05	-2.35	1	2775
09:27:40	46.05	46.10	46.10	-2.30	2	2774
09:27:40	46.00	46.05	46.05	-2.35	11	2772
09:27:38	45.95	46.00	46.00	-2.40	1	2761
09:27:38	45.95	46.00	46.00	-2.40	1	2760
09:27:28	45.90	46.00	46.00	-2.40	1	2759
09:27:24	45.90	45.95	45.95	-2.45	3	2758
09:27:24	45.95	46.05	45.95	-2.45	1	2755
09:27:24	45.95	46.05	46.05	-2.35	1	2754
09:27:24	45.95	46.05	45.95	-2.45	2	2753
09:27:23	46.00	46.05	45.95	-2.45	1	2751
09:27:23	46.00	46.05	46.00	-2.40	1	2750
09:27:21	46.00	46.05	46.00	-2.40	1	2749
09:27:20	45.95	46.00	46.00	-2.40	1	2748
09:27:17	45.95	46.00	45.95	-2.45	1	2747
09:27:13	45.95	46.00	45.95	-2.45	1	2746
09:27:07	45.95	46.10	45.95	-2.45	1	2745
09:27:07	45.90	46.00	46.00	-2.40	5	2744
09:27:05	46.00	46.15	45.90	-2.50	2	2739
09:27:05	46.00	46.15	45.95	-2.45	4	2737
09:27:05	46.00	46.15	46.00	-2.40	1	2733
09:27:05	46.00	46.15	45.95	-2.45	2	2732
09:27:05	46.00	46.15	46.00	-2.40	1	2730
09:27:04	45.95	46.00	46.00	-2.40	5	2729
09:27:04	46.05	46.15	46.00	-2.40	4	2724
09:27:04	46.05	46.15	46.05	-2.35	1	2720
09:27:02	46.00	46.15	46.15	-2.25	1	2719
09:27:00	46.00	46.15	46.00	-2.40	7	2718
09:26:59	46.10	46.15	46.10	-2.30	1	2711
09:26:58	46.05	46.20	46.00	-2.40	3	2710
09:26:58	46.05	46.20	46.05	-2.35	7	2707
09:26:53	46.05	46.20	46.00	-2.40	1	2700
09:26:53	46.05	46.20	46.05	-2.35	1	2699
09:26:50	46.00	46.05	46.05	-2.35	9	2698
09:26:50	46.00	46.05	46.05	-2.35	1	2689
09:26:50	46.00	46.05	46.05	-2.35	1	2688
09:26:50	46.00	46.10	46.10	-2.30	1	2687
09:26:50	46.10	46.15	46.10	-2.30	1	2686
09:26:42	46.05	46.15	46.15	-2.25	2	2685
09:26:40	46.15	46.35	46.05	-2.35	2	2683
09:26:40	46.15	46.35	46.15	-2.25	1	2681
09:26:37	46.15	46.35	46.15	-2.25	1	2680
09:26:36	46.20	46.40	46.20	-2.20	2	2679
09:26:35	46.25	46.40	46.25	-2.15	1	2677
09:26:32	46.25	46.35	46.35	-2.05	1	2676
09:26:32	46.25	46.35	46.35	-2.05	1	2675
09:26:26	46.35	46.40	46.35	-2.05	1	2674
09:26:25	46.35	46.40	46.35	-2.05	1	2673
09:26:17	46.40	46.55	46.40	-2.00	1	2672
09:26:12	46.40	46.55	46.40	-2.00	1	2671
09:26:12	46.35	46.40	46.40	-2.00	1	2670
09:26:12	46.35	46.40	46.40	-2.00	2	2669
09:26:12	46.40	46.65	46.40	-2.00	4	2667
09:26:10	46.40	46.60	46.60	-1.80	1	2663
09:26:10	46.40	46.60	46.60	-1.80	1	2662
09:26:04	46.45	46.60	46.45	-1.95	2	2661
09:25:56	46.40	46.65	46.65	-1.75	1	2659
09:25:55	46.65	46.70	46.65	-1.75	1	2658
09:25:55	46.35	46.65	46.65	-1.75	1	2657
09:25:55	46.50	46.65	46.50	-1.90	1	2656
09:25:51	46.30	46.65	46.65	-1.75	2	2655
09:25:51	46.60	46.65	46.60	-1.80	1	2653
09:25:51	46.35	46.65	46.35	-2.05	1	2652
09:25:50	46.45	46.70	46.35	-2.05	1	2651
09:25:50	46.45	46.70	46.40	-2.00	1	2650
09:25:50	46.45	46.70	46.45	-1.95	1	2649
09:25:49	46.50	46.70	46.50	-1.90	1	2648
09:25:49	46.45	46.65	46.65	-1.75	1	2647
09:25:48	46.35	46.70	46.70	-1.70	1	2646
09:25:45	46.25	46.60	46.60	-1.80	1	2645
09:25:44	46.20	46.70	46.20	-2.20	1	2644
09:25:43	46.15	46.80	46.15	-2.25	1	2643
09:25:43	46.45	46.80	46.15	-2.25	2	2642
09:25:43	46.45	46.80	46.20	-2.20	4	2640
09:25:43	46.45	46.80	46.25	-2.15	2	2636
09:25:43	46.45	46.80	46.45	-1.95	2	2634
09:25:39	46.25	46.85	46.15	-2.25	3	2632
09:25:39	46.25	46.85	46.20	-2.20	2	2629
09:25:39	46.25	46.85	46.25	-2.15	1	2627
09:25:39	46.45	46.85	46.25	-2.15	2	2626
09:25:39	46.45	46.85	46.30	-2.10	2	2624
09:25:39	46.45	46.85	46.35	-2.05	1	2622
09:25:39	46.45	46.85	46.45	-1.95	1	2621
09:25:39	46.70	46.90	46.50	-1.90	4	2620
09:25:39	46.70	46.90	46.55	-1.85	2	2616
09:25:39	46.70	46.90	46.60	-1.80	2	2614
09:25:39	46.70	46.90	46.70	-1.70	2	2612
09:25:31	46.70	46.95	46.70	-1.70	1	2610
09:25:31	46.90	47.00	46.80	-1.60	1	2609
09:25:31	46.90	47.00	46.90	-1.50	1	2608
09:25:15	47.00	47.20	47.00	-1.40	2	2607
09:25:09	47.25	47.30	47.10	-1.30	1	2605
09:25:09	47.25	47.30	47.05	-1.35	1	2604
09:24:18	47.25	47.30	47.25	-1.15	1	2603
09:24:16	47.25	47.30	47.30	-1.10	1	2602
09:24:12	47.20	47.30	47.30	-1.10	1	2601
09:24:12	47.20	47.30	47.30	-1.10	1	2600
09:24:08	47.20	47.25	47.30	-1.10	4	2599
09:24:08	47.20	47.25	47.25	-1.15	1	2595
09:24:08	47.25	47.30	47.25	-1.15	2	2594
09:24:08	47.25	47.30	47.25	-1.15	10	2592
09:24:03	47.25	47.30	47.30	-1.10	1	2582
09:23:59	47.25	47.30	47.30	-1.10	1	2581
09:23:58	47.25	47.30	47.25	-1.15	2	2580
09:23:57	47.25	47.30	47.25	-1.15	1	2578
09:23:47	47.30	47.35	47.30	-1.10	2	2577
09:23:47	47.30	47.35	47.30	-1.10	5	2575
09:23:33	47.30	47.35	47.30	-1.10	1	2570
09:23:29	47.30	47.35	47.35	-1.05	1	2569
09:23:26	47.30	47.35	47.35	-1.05	1	2568
09:23:06	47.30	47.40	47.45	-0.95	2	2567
09:23:06	47.30	47.40	47.40	-1.00	1	2565
09:22:56	47.30	47.45	47.45	-0.95	1	2564
09:22:56	47.35	47.45	47.30	-1.10	2	2563
09:22:56	47.35	47.45	47.35	-1.05	2	2561
09:22:54	47.35	47.40	47.40	-1.00	11	2559
09:22:54	47.35	47.40	47.35	-1.05	1	2548
09:22:53	47.35	47.40	47.40	-1.00	1	2547
09:22:53	47.35	47.40	47.35	-1.05	2	2546
09:22:51	47.30	47.40	47.30	-1.10	3	2544
09:22:51	47.30	47.40	47.40	-1.00	5	2541
09:22:48	47.30	47.40	47.30	-1.10	2	2536
09:22:46	47.30	47.40	47.30	-1.10	2	2534
09:22:45	47.35	47.40	47.35	-1.05	1	2532
09:22:40	47.30	47.40	47.30	-1.10	2	2531
09:22:40	47.25	47.35	47.35	-1.05	1	2529
09:22:36	47.25	47.40	47.25	-1.15	1	2528
09:22:31	47.15	47.20	47.20	-1.20	5	2527
09:22:20	47.45	47.50	47.45	-0.95	4	2522
09:22:19	47.45	47.55	47.45	-0.95	1	2518
09:22:09	47.40	47.45	47.40	-1.00	1	2517
09:22:04	47.40	47.45	47.40	-1.00	1	2516
09:21:59	47.50	47.55	47.50	-0.90	1	2515
09:21:59	47.50	47.55	47.50	-0.90	4	2514
09:21:59	47.50	47.55	47.50	-0.90	5	2510
09:21:49	47.55	47.60	47.55	-0.85	4	2505
09:21:45	47.55	47.60	47.55	-0.85	1	2501
09:21:37	47.55	47.60	47.60	-0.80	1	2500
09:21:32	47.60	47.65	47.60	-0.80	3	2499
09:21:23	47.60	47.65	47.60	-0.80	1	2496
09:21:22	47.60	47.65	47.60	-0.80	1	2495
09:21:21	47.60	47.65	47.65	-0.75	1	2494
09:21:19	47.60	47.65	47.65	-0.75	1	2493
09:21:11	47.60	47.65	47.65	-0.75	1	2492
09:21:04	47.60	47.65	47.65	-0.75	1	2491
09:21:00	47.60	47.70	47.70	-0.70	4	2490
09:20:51	47.70	47.75	47.70	-0.70	1	2486
09:19:46	47.70	47.75	47.75	-0.65	1	2485
09:19:41	47.70	47.75	47.75	-0.65	1	2484
09:19:37	47.70	47.75	47.75	-0.65	2	2483
09:19:35	47.70	47.75	47.75	-0.65	1	2481
09:19:35	47.70	47.75	47.75	-0.65	10	2480
09:19:30	47.70	47.75	47.75	-0.65	1	2470
09:19:20	47.70	47.75	47.75	-0.65	1	2469
09:19:16	47.70	47.75	47.75	-0.65	1	2468
09:19:10	47.75	47.80	47.75	-0.65	1	2467
09:19:09	47.75	47.80	47.75	-0.65	1	2466
09:19:08	47.75	47.80	47.75	-0.65	3	2465
09:19:06	47.75	47.80	47.80	-0.60	1	2462
09:19:01	47.75	47.80	47.75	-0.65	1	2461
09:19:00	47.75	47.80	47.80	-0.60	3	2460
09:19:00	47.70	47.75	47.75	-0.65	1	2457
09:19:00	47.70	47.75	47.75	-0.65	1	2456
09:18:59	47.70	47.75	47.70	-0.70	5	2455
09:18:52	47.70	47.75	47.75	-0.65	1	2450
09:18:52	47.75	47.80	47.75	-0.65	1	2449
09:18:51	47.75	47.80	47.75	-0.65	1	2448
09:18:45	47.75	47.80	47.75	-0.65	1	2447
09:18:45	47.70	47.75	47.75	-0.65	1	2446
09:18:44	47.70	47.75	47.70	-0.70	1	2445
09:18:43	47.70	47.75	47.75	-0.65	1	2444
09:18:40	47.75	47.80	47.70	-0.70	2	2443
09:18:40	47.75	47.80	47.75	-0.65	3	2441
09:18:37	47.75	47.80	47.80	-0.60	1	2438
09:18:37	47.80	47.95	47.80	-0.60	1	2437
09:18:36	47.80	47.95	47.80	-0.60	1	2436
09:18:34	47.80	48.00	47.80	-0.60	2	2435
09:18:33	47.80	48.00	47.80	-0.60	1	2433
09:18:22	47.80	47.95	47.80	-0.60	1	2432
09:18:22	47.75	48.00	47.75	-0.65	1	2431
09:18:21	47.80	48.00	47.70	-0.70	2	2430
09:18:21	47.80	48.00	47.80	-0.60	1	2428
09:18:20	47.85	48.00	47.85	-0.55	1	2427
09:18:15	47.70	47.95	47.95	-0.45	1	2426
09:18:15	47.70	47.80	47.80	-0.60	1	2425
09:18:12	47.80	47.95	47.80	-0.60	2	2424
09:18:11	47.80	48.00	47.80	-0.60	2	2422
09:18:10	47.70	47.80	47.80	-0.60	2	2420
09:18:10	47.75	47.80	47.75	-0.65	1	2418
09:18:08	47.90	48.00	47.90	-0.50	1	2417
09:18:08	47.70	47.80	47.90	-0.50	3	2416
09:18:08	47.70	47.80	47.80	-0.60	6	2413
09:18:07	47.70	47.80	47.70	-0.70	1	2407
09:18:06	47.55	47.70	47.70	-0.70	1	2406
09:18:02	47.60	47.70	47.55	-0.85	1	2405
09:18:02	47.60	47.70	47.60	-0.80	2	2404
09:18:02	47.65	47.70	47.65	-0.75	1	2402
09:17:57	47.65	47.85	47.65	-0.75	1	2401
09:17:51	47.40	47.90	47.35	-1.05	1	2400
09:17:51	47.40	47.90	47.40	-1.00	1	2399
09:17:50	47.65	47.85	47.65	-0.75	1	2398
09:17:49	47.70	47.90	47.70	-0.70	1	2397
09:17:39	48.05	48.15	47.00	-1.40	4	2396
09:17:39	48.05	48.15	47.05	-1.35	1	2392
09:17:39	48.05	48.15	47.10	-1.30	1	2391
09:17:39	48.05	48.15	47.30	-1.10	1	2390
09:17:39	48.05	48.15	47.40	-1.00	1	2389
09:17:39	48.05	48.15	47.45	-0.95	2	2388
09:17:39	48.05	48.15	47.50	-0.90	1	2386
09:17:39	48.05	48.15	47.60	-0.80	1	2385
09:17:39	48.05	48.15	47.65	-0.75	1	2384
09:17:39	48.05	48.15	47.70	-0.70	1	2383
09:17:39	48.05	48.15	47.75	-0.65	1	2382
09:17:39	48.05	48.15	47.80	-0.60	2	2381
09:17:39	48.05	48.15	47.90	-0.50	1	2379
09:17:39	48.05	48.15	47.95	-0.45	1	2378
09:17:39	48.05	48.15	48.00	-0.40	7	2377
09:17:39	48.05	48.15	48.05	-0.35	3	2370
09:17:36	48.05	48.20	48.05	-0.35	1	2367
09:17:34	48.05	48.20	48.20	-0.20	1	2366
09:17:33	48.20	48.35	48.20	-0.20	4	2365
09:17:33	48.25	48.30	48.25	-0.15	1	2361
09:17:32	48.20	48.35	48.20	-0.20	1	2360
09:17:29	48.20	48.30	48.20	-0.20	2	2359
09:17:28	48.20	48.35	48.20	-0.20	3	2357
09:17:23	48.20	48.35	48.20	-0.20	1	2354
09:17:22	48.25	48.35	48.20	-0.20	3	2353
09:17:22	48.25	48.35	48.25	-0.15	2	2350
09:17:13	48.30	48.35	48.30	-0.10	3	2348
09:17:13	48.35	48.40	48.35	-0.05	5	2345
09:17:12	48.35	48.40	48.35	-0.05	1	2340
09:17:12	48.35	48.40	48.35	-0.05	1	2339
09:17:10	48.35	48.40	48.35	-0.05	1	2338
09:17:07	48.35	48.40	48.35	-0.05	2	2337
09:17:06	48.40	48.45	48.40	0	1	2335
09:17:05	48.40	48.45	48.40	0	1	2334
09:17:05	48.40	48.45	48.40	0	1	2333
09:17:05	48.40	48.45	48.40	0	10	2332
09:17:04	48.40	48.45	48.40	0	2	2322
09:17:04	48.40	48.45	48.40	0	5	2320
09:17:02	48.40	48.45	48.40	0	1	2315
09:17:01	48.40	48.45	48.40	0	1	2314
09:17:01	48.40	48.45	48.40	0	1	2313
09:16:59	48.40	48.45	48.40	0	13	2312
09:16:59	48.40	48.50	48.40	0	100	2299
09:16:57	48.40	48.50	48.40	0	1	2199
09:16:55	48.40	48.50	48.40	0	5	2198
09:16:54	48.40	48.50	48.40	0	1	2193
09:16:46	48.40	48.50	48.50	+0.10	1	2192
09:16:45	48.40	48.50	48.40	0	2	2191
09:16:42	48.50	48.60	48.40	0	2	2189
09:16:42	48.50	48.60	48.45	+0.05	1	2187
09:16:42	48.50	48.60	48.50	+0.10	3	2186
09:16:42	48.50	48.60	48.50	+0.10	5	2183
09:16:38	48.55	48.60	48.55	+0.15	1	2178
09:16:35	48.50	48.60	48.60	+0.20	1	2177
09:16:34	48.50	48.55	48.60	+0.20	1	2176
09:16:34	48.50	48.55	48.55	+0.15	1	2175
09:16:20	48.55	48.65	48.65	+0.25	1	2174
09:16:19	48.50	48.55	48.55	+0.15	1	2173
09:16:19	48.50	48.55	48.55	+0.15	3	2172
09:16:19	48.50	48.55	48.55	+0.15	1	2169
09:16:19	48.55	48.65	48.55	+0.15	1	2168
09:16:17	48.55	48.65	48.65	+0.25	1	2167
09:16:15	48.60	48.65	48.65	+0.25	1	2166
09:16:14	48.65	48.80	48.65	+0.25	3	2165
09:16:10	48.70	48.80	48.70	+0.30	1	2162
09:16:09	48.60	48.70	48.70	+0.30	1	2161
09:16:07	48.70	48.80	48.70	+0.30	1	2160
09:16:04	48.70	48.80	48.70	+0.30	1	2159
09:16:04	48.70	48.80	48.80	+0.40	1	2158
09:16:02	48.70	48.80	48.60	+0.20	3	2157
09:16:02	48.70	48.80	48.65	+0.25	1	2154
09:16:02	48.70	48.80	48.70	+0.30	1	2153
09:15:58	48.60	48.70	48.70	+0.30	1	2152
09:15:57	48.60	48.70	48.70	+0.30	2	2151
09:15:55	48.65	48.70	48.65	+0.25	3	2149
09:15:51	48.65	48.70	48.70	+0.30	1	2146
09:15:50	48.85	48.90	48.80	+0.40	3	2145
09:15:50	48.85	48.90	48.85	+0.45	2	2142
09:15:48	48.85	48.95	48.85	+0.45	1	2140
09:15:48	48.90	49.00	48.90	+0.50	4	2139
09:15:48	49.00	49.05	48.95	+0.55	1	2135
09:15:48	49.00	49.05	49.00	+0.60	17	2134
09:15:47	49.00	49.05	49.00	+0.60	5	2117
09:15:45	49.00	49.05	49.00	+0.60	1	2112
09:15:44	49.05	49.10	49.05	+0.65	2	2111
09:15:44	49.05	49.10	49.05	+0.65	2	2109
09:15:44	49.05	49.10	49.05	+0.65	12	2107
09:15:43	49.05	49.10	49.05	+0.65	1	2095
09:15:42	49.05	49.10	49.05	+0.65	1	2094
09:15:40	49.05	49.10	49.05	+0.65	1	2093
09:15:32	49.05	49.10	49.10	+0.70	1	2092
09:15:24	49.10	49.15	49.10	+0.70	2	2091
09:15:24	49.20	49.25	49.10	+0.70	2	2089
09:14:32	49.20	49.25	49.25	+0.85	1	2087
09:14:28	49.20	49.25	49.20	+0.80	1	2086
09:14:25	49.20	49.25	49.20	+0.80	1	2085
09:14:21	49.15	49.20	49.20	+0.80	1	2084
09:14:04	49.25	49.30	49.20	+0.80	1	2083
09:14:04	49.25	49.30	49.25	+0.85	1	2082
09:13:57	49.20	49.25	49.25	+0.85	1	2081
09:13:57	49.20	49.25	49.25	+0.85	5	2080
09:13:44	49.20	49.25	49.25	+0.85	1	2075
09:13:44	49.20	49.25	49.20	+0.80	1	2074
09:13:43	49.05	49.15	49.20	+0.80	1	2073
09:13:43	49.05	49.15	49.15	+0.75	1	2072
09:13:42	49.10	49.25	49.10	+0.70	6	2071
09:13:42	49.20	49.25	49.15	+0.75	3	2065
09:13:42	49.20	49.25	49.20	+0.80	1	2062
09:13:41	49.15	49.20	49.20	+0.80	1	2061
09:13:32	49.15	49.20	49.20	+0.80	1	2060
09:13:26	49.10	49.15	49.15	+0.75	1	2059
09:12:36	49.15	49.40	49.40	+1.00	1	2058
09:12:36	49.15	49.40	49.15	+0.75	1	2057
09:12:36	49.30	49.40	49.30	+0.90	1	2056
09:12:36	49.40	49.45	49.40	+1.00	1	2055
09:12:33	49.40	49.45	49.40	+1.00	1	2054
09:12:24	49.40	49.45	49.40	+1.00	1	2053
09:12:21	49.40	49.45	49.40	+1.00	2	2052
09:12:21	49.40	49.45	49.40	+1.00	1	2050
09:12:20	49.40	49.45	49.45	+1.05	1	2049
09:12:06	49.40	49.50	49.50	+1.10	1	2048
09:12:05	49.40	49.50	49.50	+1.10	1	2047
09:11:59	49.40	49.50	49.40	+1.00	3	2046
09:11:58	49.40	49.50	49.50	+1.10	1	2043
09:11:53	49.45	49.50	49.45	+1.05	1	2042
09:11:52	49.40	49.45	49.45	+1.05	1	2041
09:11:52	49.40	49.45	49.50	+1.10	5	2040
09:11:52	49.40	49.45	49.45	+1.05	5	2035
09:11:51	49.40	49.45	49.45	+1.05	1	2030
09:11:48	49.40	49.45	49.45	+1.05	1	2029
09:11:43	49.45	49.50	49.45	+1.05	3	2028
09:11:43	49.45	49.50	49.45	+1.05	1	2025
09:11:43	49.45	49.50	49.45	+1.05	2	2024
09:11:40	49.45	49.50	49.45	+1.05	1	2022
09:11:39	49.45	49.50	49.45	+1.05	1	2021
09:11:38	49.45	49.50	49.45	+1.05	1	2020
09:11:28	49.50	49.55	49.50	+1.10	8	2019
09:11:28	49.55	49.60	49.55	+1.15	5	2011
09:11:28	49.55	49.60	49.55	+1.15	1	2006
09:11:16	49.55	49.70	49.55	+1.15	1	2005
09:10:31	49.55	49.70	49.70	+1.30	2	2004
09:10:28	49.60	49.70	49.55	+1.15	1	2002
09:10:28	49.60	49.70	49.60	+1.20	1	2001
09:10:25	49.65	49.70	49.65	+1.25	1	2000
09:10:24	49.65	49.70	49.65	+1.25	2	1999
09:10:21	49.55	49.65	49.65	+1.25	10	1997
09:10:11	49.55	49.60	49.60	+1.20	1	1987
09:10:10	49.60	49.65	49.60	+1.20	2	1986
09:10:04	49.65	49.70	49.65	+1.25	1	1984
09:10:01	49.60	49.65	49.70	+1.30	7	1983
09:10:01	49.60	49.65	49.65	+1.25	3	1976
09:10:01	49.60	49.65	49.65	+1.25	1	1973
09:09:59	49.65	49.70	49.65	+1.25	3	1972
09:09:53	49.65	49.70	49.70	+1.30	1	1969
09:09:51	49.65	49.70	49.65	+1.25	1	1968
09:09:49	49.60	49.75	49.60	+1.20	2	1967
09:09:45	49.55	49.75	49.80	+1.40	4	1965
09:09:45	49.55	49.75	49.75	+1.35	6	1961
09:08:53	49.70	49.85	49.70	+1.30	1	1955
09:08:53	49.70	49.80	49.80	+1.40	1	1954
09:08:52	49.70	49.80	49.70	+1.30	1	1953
09:08:49	49.65	49.70	49.80	+1.40	5	1952
09:08:49	49.65	49.70	49.70	+1.30	5	1947
09:08:45	49.65	49.80	49.65	+1.25	1	1942
09:08:41	49.65	49.80	49.65	+1.25	1	1941
09:08:34	49.55	49.80	49.55	+1.15	1	1940
09:08:29	49.40	49.70	49.90	+1.50	2	1939
09:08:29	49.40	49.70	49.85	+1.45	3	1937
09:08:29	49.40	49.70	49.80	+1.40	2	1934
09:08:29	49.40	49.70	49.75	+1.35	2	1932
09:08:29	49.40	49.70	49.70	+1.30	1	1930
09:08:24	49.60	49.75	49.35	+0.95	1	1929
09:08:24	49.60	49.75	49.40	+1.00	1	1928
09:08:24	49.60	49.75	49.55	+1.15	1	1927
09:08:24	49.60	49.75	49.60	+1.20	1	1926
09:08:24	49.65	49.80	49.65	+1.25	2	1925
09:08:24	49.70	49.80	49.70	+1.30	2	1923
09:07:36	50.10	50.50	50.10	+1.70	1	1921
09:07:33	50.10	50.70	50.10	+1.70	4	1920
09:07:33	50.10	50.80	50.10	+1.70	1	1916
09:07:32	50.20	50.50	50.20	+1.80	2	1915
09:07:32	50.10	50.50	50.50	+2.10	1	1913
09:07:29	50.40	50.70	50.40	+2.00	1	1912
09:07:28	50.00	50.40	50.80	+2.40	1	1911
09:07:28	50.00	50.40	50.60	+2.20	3	1910
09:07:28	50.00	50.40	50.50	+2.10	3	1907
09:07:28	50.00	50.40	50.40	+2.00	3	1904
09:07:27	50.30	50.40	50.30	+1.90	4	1901
09:07:27	50.10	50.50	50.10	+1.70	8	1897
09:07:25	50.30	50.50	50.30	+1.90	1	1889
09:07:23	50.20	50.50	50.20	+1.80	2	1888
09:07:19	50.50	50.60	50.50	+2.10	2	1886
09:07:19	50.50	50.70	50.50	+2.10	1	1884
09:07:16	50.50	50.80	50.50	+2.10	3	1883
09:07:16	50.50	50.80	50.50	+2.10	1	1880
09:07:16	50.10	50.50	50.50	+2.10	4	1879
09:07:16	50.20	50.50	50.20	+1.80	1	1875
09:07:13	50.30	50.50	50.10	+1.70	3	1874
09:07:13	50.30	50.50	50.30	+1.90	1	1871
09:07:10	50.10	50.50	50.10	+1.70	1	1870
09:07:08	50.30	50.60	50.30	+1.90	1	1869
09:07:07	50.30	50.60	50.30	+1.90	1	1868
09:07:07	50.20	50.50	50.50	+2.10	1	1867
09:07:06	50.20	50.50	50.50	+2.10	1	1866
09:07:05	50.10	50.50	50.50	+2.10	2	1865
09:07:05	50.00	50.50	50.50	+2.10	1	1863
09:07:04	50.00	50.50	50.50	+2.10	1	1862
09:07:04	50.20	50.50	50.20	+1.80	1	1861
09:07:03	50.40	50.60	50.40	+2.00	3	1860
09:07:03	50.30	50.70	50.30	+1.90	2	1857
09:07:01	50.20	50.60	50.70	+2.30	1	1855
09:07:01	50.20	50.60	50.60	+2.20	1	1854
09:07:01	50.40	50.60	50.40	+2.00	5	1853
09:07:01	50.60	50.70	50.60	+2.20	1	1848
09:07:01	50.50	50.70	50.50	+2.10	1	1847
09:07:00	50.60	50.90	50.60	+2.20	3	1846
09:06:58	50.70	50.90	50.70	+2.30	1	1843
09:06:58	50.80	51.00	50.80	+2.40	1	1842
09:06:57	50.60	51.00	51.00	+2.60	1	1841
09:06:55	50.70	51.00	50.70	+2.30	2	1840
09:06:55	50.60	50.90	50.90	+2.50	1	1838
09:06:54	50.70	51.00	50.70	+2.30	1	1837
09:06:54	50.70	51.10	50.70	+2.30	1	1836
09:06:54	50.80	51.10	50.80	+2.40	1	1835
09:06:54	50.90	51.20	50.90	+2.50	1	1834
09:06:51	50.60	51.30	51.30	+2.90	1	1833
09:06:51	50.60	51.00	51.30	+2.90	2	1832
09:06:51	50.60	51.00	51.20	+2.80	1	1830
09:06:51	50.60	51.00	51.10	+2.70	1	1829
09:06:51	50.60	51.00	51.00	+2.60	1	1828
09:06:50	50.30	50.60	51.10	+2.70	3	1827
09:06:50	50.30	50.60	51.00	+2.60	1	1824
09:06:50	50.30	50.60	50.90	+2.50	1	1823
09:06:50	50.30	50.60	50.80	+2.40	13	1822
09:06:50	50.30	50.60	50.70	+2.30	1	1809
09:06:50	50.30	50.60	50.60	+2.20	1	1808
09:06:50	50.40	50.70	50.40	+2.00	1	1807
09:06:05	49.85	49.90	49.85	+1.45	1	1806
09:06:05	49.55	49.60	49.85	+1.45	1	1805
09:06:05	49.55	49.60	49.80	+1.40	1	1804
09:06:05	49.55	49.60	49.75	+1.35	1	1803
09:06:05	49.55	49.60	49.70	+1.30	3	1802
09:06:05	49.55	49.60	49.60	+1.20	2	1799
09:06:02	49.55	49.60	49.55	+1.15	5	1797
09:06:00	49.60	49.65	49.55	+1.15	1	1792
09:06:00	49.60	49.65	49.60	+1.20	14	1791
09:05:59	49.60	49.65	49.65	+1.25	1	1777
09:05:58	49.65	49.70	49.65	+1.25	1	1776
09:05:58	49.65	49.70	49.65	+1.25	68	1775
09:03:55	49.60	50.20	50.20	+1.80	2	1707
09:03:50	50.00	50.20	50.00	+1.60	1	1705
09:03:49	49.80	50.50	49.80	+1.40	1	1704
09:03:49	50.00	50.50	50.00	+1.60	16	1703
09:03:49	50.00	50.50	50.00	+1.60	5	1687
09:03:49	50.10	50.50	50.10	+1.70	1	1682
09:03:48	50.20	50.60	50.10	+1.70	3	1681
09:03:48	50.20	50.60	50.20	+1.80	1	1678
09:03:48	50.30	50.60	50.30	+1.90	1	1677
09:03:45	50.20	50.80	50.20	+1.80	1	1676
09:03:45	50.20	50.80	50.20	+1.80	1	1675
09:03:44	50.50	50.80	50.20	+1.80	1	1674
09:03:44	50.50	50.80	50.50	+2.10	1	1673
09:03:44	50.30	50.80	50.30	+1.90	2	1672
09:03:43	50.50	50.80	50.50	+2.10	2	1670
09:03:43	50.50	50.80	50.50	+2.10	4	1668
09:03:43	50.50	50.80	50.50	+2.10	1	1664
09:03:43	50.60	51.00	50.60	+2.20	2	1663
09:03:43	50.60	51.00	50.60	+2.20	1	1661
09:03:43	50.90	51.10	50.90	+2.50	4	1660
09:03:43	51.00	51.10	51.00	+2.60	1	1656
09:03:00	51.40	51.70	51.70	+3.30	1	1655
09:02:56	51.60	51.70	51.70	+3.30	1	1654
09:02:56	51.40	51.60	51.60	+3.20	5	1653
09:02:56	51.30	51.40	51.60	+3.20	3	1648
09:02:56	51.30	51.40	51.40	+3.00	2	1645
09:02:55	51.30	51.40	51.40	+3.00	5	1643
09:02:54	51.30	51.40	51.30	+2.90	4	1638
09:02:50	51.30	51.40	51.30	+2.90	2	1634
09:02:50	51.30	51.40	51.40	+3.00	1	1632
09:02:50	51.30	51.40	51.40	+3.00	1	1631
09:02:50	51.30	51.40	51.30	+2.90	2	1630
09:02:49	51.30	51.40	51.40	+3.00	1	1628
09:02:47	51.30	51.50	51.50	+3.10	23	1627
09:02:47	51.40	51.50	51.40	+3.00	17	1604
09:02:47	51.40	51.60	51.50	+3.10	79	1587
09:00:47	51.30	51.80	51.30	+2.90	1	1508
09:00:47	51.30	51.80	51.80	+3.40	1	1507
09:00:46	51.30	51.80	51.80	+3.40	1	1506
09:00:46	51.30	51.80	51.80	+3.40	1	1505
09:00:45	51.10	51.30	51.30	+2.90	1	1504
09:00:43	51.40	52.00	51.40	+3.00	3	1503
09:00:43	51.60	52.10	51.60	+3.20	1	1500
09:00:42	51.30	52.20	52.20	+3.80	1	1499
09:00:41	51.60	52.30	51.60	+3.20	1	1498
09:00:40	51.60	52.30	52.30	+3.90	1	1497
09:00:40	51.60	52.40	52.40	+4.00	1	1496
09:00:39	51.20	52.50	52.50	+4.10	3	1495
09:00:39	51.60	52.60	51.50	+3.10	3	1492
09:00:39	51.60	52.60	51.60	+3.20	1	1489
09:00:38	51.60	52.60	52.60	+4.20	1	1488
09:00:37	51.70	52.60	51.70	+3.30	9	1487
09:00:37	52.00	52.70	51.70	+3.30	2	1478
09:00:37	52.00	52.70	51.90	+3.50	11	1476
09:00:37	52.00	52.70	52.00	+3.60	7	1465
09:00:37	52.20	52.80	52.10	+3.70	5	1458
09:00:37	52.20	52.80	52.20	+3.80	1	1453
09:00:37	52.30	52.90	52.20	+3.80	1	1452
09:00:37	52.30	52.90	52.30	+3.90	1	1451
09:00:36	52.30	52.80	52.90	+4.50	1	1450
09:00:36	52.30	52.80	52.80	+4.40	1	1449
09:00:35	52.40	52.90	52.40	+4.00	1	1448
09:00:34	52.50	53.00	52.50	+4.10	1	1447
09:00:34	52.50	53.00	52.50	+4.10	1	1446
09:00:31	52.20	53.00	53.00	+4.60	1	1445
09:00:29	52.30	53.00	52.30	+3.90	1	1444
09:00:29	52.20	53.00	53.00	+4.60	1	1443
09:00:26	52.30	53.00	52.30	+3.90	1	1442
09:00:26	52.30	53.10	52.30	+3.90	1	1441
09:00:24	52.30	53.10	52.30	+3.90	1	1440
09:00:22	52.00	53.10	53.10	+4.70	1	1439
09:00:21	52.20	53.10	52.20	+3.80	1	1438
09:00:17	51.50	53.20	53.20	+4.80	1	1437
09:00:15	52.10	53.20	52.10	+3.70	1	1436
09:00:13	52.00	53.00	52.00	+3.60	4	1435
09:00:13	52.00	53.10	53.10	+4.70	1	1431
09:00:13	52.00	53.20	52.00	+3.60	1	1430
09:00:13	52.00	53.20	53.20	+4.80	6	1429
09:00:13	52.20	53.20	52.20	+3.80	2	1423
09:00:13	52.20	53.20	53.20	+4.80	2	1421
09:00:11	52.50	53.20	52.50	+4.10	2	1419
09:00:09	52.60	53.20	53.20	+4.80	1	1417
09:00:09	52.60	53.20	53.20	+4.80	1	1416
09:00:09	52.50	53.20	53.20	+4.80	1	1415
09:00:09	52.70	53.20	52.70	+4.30	9	1414
09:00:09	52.70	53.20	52.70	+4.30	2	1405
09:00:09	52.70	53.20	52.70	+4.30	1	1403
09:00:09	52.80	53.20	52.80	+4.40	1	1402
09:00:09	52.80	53.20	53.20	+4.80	1	1401
09:00:09	52.80	53.20	53.20	+4.80	1	1400
09:00:09	52.80	53.00	53.20	+4.80	55	1399
09:00:09	52.80	53.00	53.10	+4.70	2	1344
09:00:09	52.80	53.00	53.00	+4.60	58	1342
09:00:09	--	--	53.00	+4.60	793	1284

　

其他人也逛...

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

Xiaomi 手環 11 NFC

AirTag (2ND GENERATION) 4 PACK

PChome 購物儲值100,000元

MyCard 3290點虛擬點數卡

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

KIRIN–生茶525ml(24入/箱)

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

MyCard 10000點虛擬點數卡

EarPods 具備 USB-C 耳機接頭

MyCard 2000點虛擬點數卡

【享樂券】統一超商100元虛擬商品卡_電子憑證

MyCard 1000點虛擬點數卡

PChome 購物儲值10,000元

【盤後焦點】台股震盪逾千點收...

TPCA展矽電容成焦點　晶圓代工...

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

‧聯電與愛普合作　推進AI與高效...
‧輝達採客製化HBM　專家：可望築...
‧中華電信ADR21日下跌0.09美元跌...

加密貨幣

比特幣BTC	82453.85	-487.15	-0.59%
以太幣ETH	2429.43	-17.30	-0.71%
瑞波幣XRP	1.34	0.01	0.42%
比特幣現金BCH	277.80	-5.25	-1.85%
萊特幣LTC	60.29	-1.24	-2.02%
卡達幣ADA	0.217779	-0.01	-2.68%
波場幣TRX	0.330297	0.00	-0.22%
恆星幣XLM	0.178621	0.00	-1.83%

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。