最新n7電動車第2波接單熱納智捷連3月交車破千輛熱門新台幣午盤貶6.1分暫收32.511元

更新報價

旭暉應材 (6698) 其他電子業上市

46.90 ▲+4.25 +9.96% 3.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.25	8,331	46.90	26,499	－－	－－	44.80	46.90	44.50	42.65

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	46.90	--	46.90	+4.25	14	8331
13:24:41	市價	--	46.90	+4.25	10	8317
13:22:51	市價	--	46.90	+4.25	1	8307
13:21:38	市價	--	46.90	+4.25	1	8306
13:21:17	市價	--	46.90	+4.25	1	8305
13:19:31	市價	--	46.90	+4.25	1	8304
13:19:07	市價	--	46.90	+4.25	1	8303
13:18:57	市價	--	46.90	+4.25	1	8302
13:16:27	市價	--	46.90	+4.25	1	8301
13:14:49	市價	--	46.90	+4.25	2	8300
13:14:12	市價	--	46.90	+4.25	1	8298
13:10:55	市價	--	46.90	+4.25	1	8297
13:09:56	市價	--	46.90	+4.25	1	8296
13:09:12	市價	--	46.90	+4.25	1	8295
12:59:36	市價	--	46.90	+4.25	1	8294
12:59:35	市價	--	46.90	+4.25	1	8293
12:54:18	市價	--	46.90	+4.25	1	8292
12:53:58	市價	--	46.90	+4.25	1	8291
12:52:20	市價	--	46.90	+4.25	1	8290
12:50:00	市價	--	46.90	+4.25	2	8289
12:40:24	市價	--	46.90	+4.25	3	8287
12:35:09	市價	--	46.90	+4.25	2	8284
12:35:01	市價	--	46.90	+4.25	2	8282
12:30:48	市價	--	46.90	+4.25	1	8280
12:29:57	市價	--	46.90	+4.25	1	8279
12:29:56	市價	--	46.90	+4.25	1	8278
12:28:13	市價	--	46.90	+4.25	1	8277
12:25:59	市價	--	46.90	+4.25	2	8276
12:25:58	市價	--	46.90	+4.25	1	8274
12:25:42	市價	--	46.90	+4.25	1	8273
12:21:56	市價	--	46.90	+4.25	1	8272
12:17:25	市價	--	46.90	+4.25	10	8271
12:14:38	市價	--	46.90	+4.25	1	8261
12:14:33	市價	--	46.90	+4.25	1	8260
12:08:12	市價	--	46.90	+4.25	4	8259
12:04:25	市價	--	46.90	+4.25	3	8255
12:03:59	市價	--	46.90	+4.25	5	8252
11:50:28	市價	--	46.90	+4.25	1	8247
11:50:22	市價	--	46.90	+4.25	1	8246
11:44:13	市價	--	46.90	+4.25	2	8245
11:44:09	市價	--	46.90	+4.25	2	8243
11:43:56	市價	--	46.90	+4.25	1	8241
11:42:16	市價	--	46.90	+4.25	1	8240
11:42:00	市價	--	46.90	+4.25	1	8239
11:41:58	市價	--	46.90	+4.25	1	8238
11:39:06	市價	--	46.90	+4.25	1	8237
11:34:12	市價	--	46.90	+4.25	2	8236
11:33:47	市價	--	46.90	+4.25	2	8234
11:17:59	市價	--	46.90	+4.25	1	8232
11:06:51	市價	--	46.90	+4.25	1	8231
11:06:36	市價	--	46.90	+4.25	4	8230
11:05:15	市價	--	46.90	+4.25	1	8226
11:03:20	市價	--	46.90	+4.25	3	8225
10:49:02	市價	--	46.90	+4.25	2	8222
10:43:16	市價	--	46.90	+4.25	1	8220
10:40:05	市價	--	46.90	+4.25	1	8219
10:40:01	市價	--	46.90	+4.25	1	8218
10:39:36	市價	--	46.90	+4.25	1	8217
10:32:56	市價	--	46.90	+4.25	5	8216
10:29:32	市價	--	46.90	+4.25	1	8211
10:26:08	市價	--	46.90	+4.25	1	8210
10:25:37	市價	--	46.90	+4.25	1	8209
10:17:43	市價	--	46.90	+4.25	10	8208
10:16:29	市價	--	46.90	+4.25	50	8198
10:16:28	市價	--	46.90	+4.25	1	8148
10:15:00	市價	--	46.90	+4.25	1	8147
10:13:24	市價	--	46.90	+4.25	1	8146
10:13:05	市價	--	46.90	+4.25	50	8145
10:12:36	市價	--	46.90	+4.25	1	8095
10:12:25	市價	--	46.90	+4.25	50	8094
10:12:24	市價	--	46.90	+4.25	50	8044
10:08:36	市價	--	46.90	+4.25	1	7994
10:06:30	市價	--	46.90	+4.25	1	7993
10:06:10	市價	--	46.90	+4.25	2	7992
10:05:29	市價	--	46.90	+4.25	1	7990
10:02:29	市價	--	46.90	+4.25	20	7989
09:59:50	市價	--	46.90	+4.25	15	7969
09:57:55	市價	--	46.90	+4.25	1	7954
09:55:40	市價	--	46.90	+4.25	5	7953
09:55:23	市價	--	46.90	+4.25	1	7948
09:55:06	市價	--	46.90	+4.25	1	7947
09:54:32	市價	--	46.90	+4.25	2	7946
09:53:51	市價	--	46.90	+4.25	1	7944
09:53:31	市價	--	46.90	+4.25	3	7943
09:51:54	市價	--	46.90	+4.25	1	7940
09:51:49	市價	--	46.90	+4.25	5	7939
09:51:44	市價	--	46.90	+4.25	2	7934
09:50:54	市價	--	46.90	+4.25	2	7932
09:50:32	市價	--	46.90	+4.25	2	7930
09:49:00	市價	--	46.90	+4.25	1	7928
09:48:52	市價	--	46.90	+4.25	10	7927
09:48:38	市價	--	46.90	+4.25	2	7917
09:48:37	市價	--	46.90	+4.25	3	7915
09:48:27	市價	--	46.90	+4.25	1	7912
09:48:16	市價	--	46.90	+4.25	8	7911
09:48:12	市價	--	46.90	+4.25	10	7903
09:47:52	市價	--	46.90	+4.25	1	7893
09:46:39	市價	--	46.90	+4.25	20	7892
09:46:07	市價	--	46.90	+4.25	30	7872
09:46:04	市價	--	46.90	+4.25	9	7842
09:45:57	市價	--	46.90	+4.25	9	7833
09:45:52	市價	--	46.90	+4.25	9	7824
09:44:58	市價	--	46.90	+4.25	32	7815
09:44:21	市價	--	46.90	+4.25	1	7783
09:44:08	市價	--	46.90	+4.25	1	7782
09:43:57	市價	--	46.90	+4.25	6	7781
09:43:52	市價	--	46.90	+4.25	12	7775
09:43:34	市價	--	46.90	+4.25	1	7763
09:42:47	市價	--	46.90	+4.25	2	7762
09:41:54	市價	--	46.90	+4.25	1	7760
09:41:53	市價	--	46.90	+4.25	1	7759
09:40:58	市價	--	46.90	+4.25	1	7758
09:40:33	市價	--	46.90	+4.25	1	7757
09:40:31	市價	--	46.90	+4.25	2	7756
09:40:08	市價	--	46.90	+4.25	1	7754
09:39:39	市價	--	46.90	+4.25	15	7753
09:39:19	市價	--	46.90	+4.25	2	7738
09:38:44	市價	--	46.90	+4.25	1	7736
09:38:35	市價	--	46.90	+4.25	1	7735
09:37:49	市價	--	46.90	+4.25	1	7734
09:37:48	市價	--	46.90	+4.25	1	7733
09:37:40	市價	--	46.90	+4.25	1	7732
09:37:28	市價	--	46.90	+4.25	2	7731
09:37:27	市價	--	46.90	+4.25	20	7729
09:37:26	市價	--	46.90	+4.25	2	7709
09:37:23	市價	--	46.90	+4.25	1	7707
09:37:09	市價	--	46.90	+4.25	2	7706
09:36:28	市價	--	46.90	+4.25	1	7704
09:36:22	市價	--	46.90	+4.25	1	7703
09:36:20	市價	--	46.90	+4.25	1	7702
09:36:16	市價	--	46.90	+4.25	1	7701
09:36:14	市價	--	46.90	+4.25	4	7700
09:35:45	市價	--	46.90	+4.25	1	7696
09:35:38	市價	--	46.90	+4.25	1	7695
09:35:35	市價	--	46.90	+4.25	2	7694
09:35:31	市價	--	46.90	+4.25	2	7692
09:35:30	市價	--	46.90	+4.25	3	7690
09:35:25	市價	--	46.90	+4.25	3	7687
09:35:22	市價	--	46.90	+4.25	4	7684
09:35:20	市價	--	46.90	+4.25	1	7680
09:35:17	市價	--	46.90	+4.25	6	7679
09:35:09	市價	--	46.90	+4.25	1	7673
09:35:08	市價	--	46.90	+4.25	1	7672
09:35:06	市價	--	46.90	+4.25	5	7671
09:35:05	市價	--	46.90	+4.25	1	7666
09:35:04	市價	--	46.90	+4.25	20	7665
09:35:01	市價	--	46.90	+4.25	1	7645
09:34:59	46.80	46.90	46.90	+4.25	496	7644
09:34:59	46.80	46.90	46.90	+4.25	12	7148
09:34:56	46.80	46.90	46.90	+4.25	1	7136
09:34:56	46.85	46.90	46.85	+4.20	2	7135
09:34:56	46.85	46.90	46.90	+4.25	1	7133
09:34:55	46.85	46.90	46.90	+4.25	17	7132
09:34:55	46.85	46.90	46.90	+4.25	6	7115
09:34:55	46.85	46.90	46.90	+4.25	10	7109
09:34:54	46.80	46.90	46.90	+4.25	10	7099
09:34:54	46.80	46.90	46.90	+4.25	10	7089
09:34:54	46.80	46.90	46.90	+4.25	2	7079
09:34:54	46.80	46.90	46.90	+4.25	4	7077
09:34:54	46.80	46.90	46.90	+4.25	1	7073
09:34:54	46.80	46.85	46.90	+4.25	1	7072
09:34:54	46.80	46.85	46.85	+4.20	19	7071
09:34:53	46.80	46.85	46.85	+4.20	1	7052
09:34:52	46.80	46.85	46.85	+4.20	1	7051
09:34:52	46.80	46.85	46.85	+4.20	1	7050
09:34:52	46.80	46.85	46.85	+4.20	1	7049
09:34:48	46.75	46.85	46.85	+4.20	1	7048
09:34:45	46.75	46.80	46.85	+4.20	9	7047
09:34:45	46.75	46.80	46.80	+4.15	3	7038
09:34:42	46.65	46.70	46.70	+4.05	1	7035
09:34:41	46.60	46.70	46.70	+4.05	2	7034
09:34:40	46.70	46.80	46.70	+4.05	2	7032
09:34:40	46.70	46.80	46.80	+4.15	7	7030
09:34:40	46.70	46.75	46.80	+4.15	6	7023
09:34:40	46.70	46.75	46.75	+4.10	6	7017
09:34:27	46.60	46.70	46.70	+4.05	1	7011
09:34:24	46.60	46.70	46.70	+4.05	1	7010
09:34:24	46.60	46.70	46.70	+4.05	1	7009
09:34:17	46.55	46.70	46.70	+4.05	2	7008
09:34:17	46.55	46.70	46.70	+4.05	10	7006
09:34:16	46.55	46.65	46.65	+4.00	1	6996
09:34:16	46.55	46.70	46.70	+4.05	1	6995
09:34:16	46.55	46.70	46.70	+4.05	1	6994
09:34:16	46.55	46.70	46.70	+4.05	1	6993
09:34:13	46.55	46.65	46.65	+4.00	4	6992
09:34:10	46.45	46.55	46.65	+4.00	8	6988
09:34:10	46.45	46.55	46.55	+3.90	12	6980
09:34:08	46.45	46.55	46.55	+3.90	1	6968
09:34:01	46.45	46.50	46.55	+3.90	2	6967
09:34:01	46.45	46.50	46.50	+3.85	3	6965
09:33:54	46.45	46.50	46.50	+3.85	1	6962
09:33:47	46.45	46.50	46.50	+3.85	1	6961
09:33:39	46.45	46.50	46.50	+3.85	1	6960
09:33:32	46.45	46.50	46.45	+3.80	3	6959
09:33:22	46.45	46.50	46.50	+3.85	1	6956
09:33:18	46.45	46.50	46.45	+3.80	1	6955
09:33:13	46.45	46.50	46.50	+3.85	1	6954
09:33:01	46.40	46.50	46.50	+3.85	1	6953
09:32:57	46.40	46.45	46.50	+3.85	4	6952
09:32:57	46.40	46.45	46.45	+3.80	1	6948
09:32:53	46.45	46.50	46.45	+3.80	3	6947
09:32:53	46.50	46.65	46.50	+3.85	5	6944
09:32:48	46.45	46.65	46.65	+4.00	1	6939
09:32:41	46.50	46.65	46.50	+3.85	2	6938
09:32:39	46.50	46.65	46.65	+4.00	2	6936
09:32:36	46.50	46.55	46.65	+4.00	3	6934
09:32:36	46.50	46.55	46.60	+3.95	1	6931
09:32:36	46.50	46.55	46.55	+3.90	1	6930
09:32:27	46.40	46.50	46.50	+3.85	1	6929
09:32:25	46.40	46.50	46.50	+3.85	1	6928
09:32:15	46.40	46.50	46.50	+3.85	1	6927
09:32:09	46.40	46.50	46.50	+3.85	2	6926
09:31:58	46.35	46.50	46.35	+3.70	1	6924
09:31:47	46.40	46.55	46.35	+3.70	2	6923
09:31:47	46.40	46.55	46.40	+3.75	1	6921
09:31:33	46.40	46.55	46.40	+3.75	1	6920
09:31:33	46.40	46.55	46.40	+3.75	1	6919
09:31:32	46.40	46.55	46.55	+3.90	1	6918
09:31:06	46.45	46.65	46.45	+3.80	8	6917
09:31:05	46.50	46.65	46.50	+3.85	1	6909
09:31:04	46.50	46.65	46.50	+3.85	2	6908
09:31:04	46.50	46.65	46.50	+3.85	3	6906
09:30:42	46.50	46.65	46.50	+3.85	6	6903
09:30:38	46.50	46.60	46.60	+3.95	2	6897
09:30:36	46.55	46.60	46.55	+3.90	6	6895
09:30:28	46.50	46.65	46.50	+3.85	1	6889
09:30:26	46.50	46.65	46.65	+4.00	3	6888
09:30:22	46.50	46.60	46.60	+3.95	3	6885
09:30:22	46.50	46.60	46.60	+3.95	4	6882
09:30:22	46.50	46.60	46.60	+3.95	5	6878
09:30:22	46.50	46.60	46.60	+3.95	10	6873
09:30:06	46.45	46.55	46.55	+3.90	2	6863
09:30:04	46.50	46.55	46.50	+3.85	1	6861
09:29:58	46.50	46.60	46.50	+3.85	1	6860
09:29:57	46.50	46.55	46.55	+3.90	1	6859
09:29:57	46.50	46.55	46.55	+3.90	1	6858
09:29:56	46.50	46.55	46.55	+3.90	1	6857
09:29:55	46.50	46.55	46.50	+3.85	1	6856
09:29:52	46.50	46.55	46.50	+3.85	1	6855
09:29:26	46.55	46.60	46.55	+3.90	1	6854
09:29:22	46.50	46.55	46.55	+3.90	1	6853
09:29:22	46.50	46.55	46.55	+3.90	1	6852
09:29:22	46.50	46.55	46.55	+3.90	1	6851
09:29:22	46.50	46.55	46.55	+3.90	1	6850
09:29:22	46.45	46.50	46.50	+3.85	1	6849
09:29:20	46.45	46.55	46.55	+3.90	1	6848
09:29:13	46.45	46.55	46.45	+3.80	3	6847
09:29:12	46.45	46.50	46.50	+3.85	1	6844
09:29:07	46.45	46.55	46.45	+3.80	1	6843
09:29:01	46.45	46.55	46.55	+3.90	1	6842
09:28:58	46.45	46.55	46.45	+3.80	1	6841
09:28:54	46.40	46.50	46.40	+3.75	12	6840
09:28:54	46.40	46.50	46.40	+3.75	2	6828
09:28:54	46.40	46.50	46.40	+3.75	4	6826
09:28:54	46.50	46.55	46.50	+3.85	1	6822
09:28:47	46.45	46.55	46.45	+3.80	3	6821
09:28:46	46.50	46.60	46.50	+3.85	8	6818
09:28:46	46.50	46.60	46.50	+3.85	2	6810
09:28:44	46.50	46.60	46.50	+3.85	1	6808
09:28:37	46.50	46.60	46.60	+3.95	1	6807
09:28:30	46.50	46.60	46.50	+3.85	1	6806
09:28:27	46.55	46.60	46.50	+3.85	1	6805
09:28:27	46.55	46.60	46.55	+3.90	1	6804
09:28:18	46.55	46.60	46.60	+3.95	1	6803
09:28:12	46.55	46.60	46.55	+3.90	1	6802
09:28:04	46.55	46.60	46.60	+3.95	1	6801
09:28:00	46.55	46.60	46.60	+3.95	1	6800
09:27:35	46.50	46.65	46.65	+4.00	1	6799
09:27:24	46.50	46.65	46.50	+3.85	1	6798
09:27:15	46.50	46.65	46.65	+4.00	2	6797
09:27:07	46.45	46.55	46.65	+4.00	4	6795
09:27:07	46.45	46.55	46.60	+3.95	5	6791
09:27:07	46.45	46.55	46.55	+3.90	4	6786
09:26:53	46.40	46.50	46.50	+3.85	1	6782
09:26:51	46.40	46.45	46.45	+3.80	1	6781
09:26:51	46.50	46.60	46.50	+3.85	1	6780
09:26:47	46.50	46.60	46.60	+3.95	7	6779
09:26:45	46.50	46.60	46.60	+3.95	1	6772
09:26:38	46.40	46.60	46.60	+3.95	1	6771
09:26:38	46.40	46.60	46.60	+3.95	1	6770
09:26:20	46.35	46.60	46.60	+3.95	9	6769
09:26:20	46.35	46.55	46.55	+3.90	6	6760
09:26:20	46.30	46.50	46.50	+3.85	8	6754
09:26:13	46.25	46.45	46.45	+3.80	2	6746
09:26:13	46.25	46.45	46.45	+3.80	1	6744
09:26:02	46.25	46.40	46.40	+3.75	1	6743
09:25:59	46.25	46.35	46.35	+3.70	1	6742
09:25:53	46.35	46.45	46.35	+3.70	1	6741
09:25:52	46.35	46.45	46.45	+3.80	1	6740
09:25:52	46.35	46.40	46.40	+3.75	3	6739
09:25:52	46.20	46.40	46.20	+3.55	2	6736
09:25:48	46.20	46.40	46.20	+3.55	1	6734
09:25:48	46.20	46.30	46.30	+3.65	2	6733
09:25:43	46.20	46.40	46.40	+3.75	1	6731
09:25:40	46.20	46.40	46.20	+3.55	5	6730
09:25:19	46.20	46.35	46.35	+3.70	1	6725
09:25:19	46.15	46.35	46.15	+3.50	1	6724
09:25:13	46.15	46.30	46.15	+3.50	1	6723
09:25:12	46.15	46.25	46.25	+3.60	1	6722
09:25:08	46.15	46.25	46.15	+3.50	1	6721
09:25:05	46.10	46.20	46.20	+3.55	2	6720
09:25:05	46.15	46.20	46.15	+3.50	1	6718
09:25:05	46.10	46.15	46.15	+3.50	1	6717
09:25:05	46.15	46.20	46.15	+3.50	1	6716
09:25:03	46.10	46.15	46.15	+3.50	1	6715
09:25:02	46.15	46.20	46.15	+3.50	1	6714
09:24:57	46.15	46.20	46.15	+3.50	1	6713
09:24:56	46.15	46.20	46.15	+3.50	2	6712
09:24:56	46.15	46.20	46.15	+3.50	1	6710
09:24:54	46.15	46.20	46.15	+3.50	1	6709
09:24:45	46.15	46.25	46.15	+3.50	1	6708
09:24:43	46.15	46.25	46.15	+3.50	1	6707
09:24:43	46.15	46.25	46.25	+3.60	5	6706
09:24:37	46.15	46.30	46.30	+3.65	1	6701
09:24:26	46.30	46.35	46.30	+3.65	1	6700
09:24:07	46.30	46.40	46.30	+3.65	5	6699
09:24:07	46.20	46.40	46.20	+3.55	4	6694
09:24:07	46.20	46.40	46.20	+3.55	3	6690
09:24:07	46.20	46.40	46.20	+3.55	5	6687
09:24:07	46.25	46.40	46.25	+3.60	5	6682
09:24:07	46.25	46.40	46.25	+3.60	3	6677
09:24:07	46.25	46.40	46.25	+3.60	5	6674
09:24:07	46.25	46.40	46.25	+3.60	5	6669
09:24:07	46.30	46.40	46.30	+3.65	10	6664
09:24:07	46.30	46.40	46.30	+3.65	5	6654
09:23:56	46.30	46.35	46.35	+3.70	1	6649
09:23:53	46.30	46.35	46.35	+3.70	1	6648
09:23:51	46.30	46.35	46.35	+3.70	1	6647
09:23:37	46.35	46.45	46.35	+3.70	1	6646
09:23:29	46.35	46.50	46.35	+3.70	3	6645
09:22:56	46.35	46.50	46.35	+3.70	1	6642
09:22:55	46.35	46.50	46.35	+3.70	1	6641
09:22:43	46.35	46.55	46.35	+3.70	1	6640
09:22:42	46.35	46.40	46.55	+3.90	1	6639
09:22:42	46.35	46.40	46.50	+3.85	2	6638
09:22:42	46.35	46.40	46.45	+3.80	1	6636
09:22:42	46.35	46.40	46.40	+3.75	1	6635
09:22:36	46.30	46.50	46.30	+3.65	1	6634
09:22:30	46.30	46.40	46.40	+3.75	2	6633
09:22:30	46.30	46.40	46.40	+3.75	5	6631
09:22:14	46.30	46.40	46.30	+3.65	1	6626
09:22:10	46.30	46.35	46.35	+3.70	1	6625
09:21:54	46.25	46.40	46.40	+3.75	1	6624
09:21:53	46.30	46.50	46.30	+3.65	3	6623
09:21:53	46.35	46.50	46.30	+3.65	17	6620
09:21:53	46.35	46.50	46.35	+3.70	8	6603
09:21:50	46.40	46.50	46.40	+3.75	1	6595
09:21:50	46.40	46.50	46.40	+3.75	8	6594
09:21:50	46.40	46.45	46.45	+3.80	1	6586
09:21:49	46.40	46.45	46.40	+3.75	1	6585
09:21:45	46.45	46.50	46.45	+3.80	1	6584
09:21:41	46.45	46.50	46.50	+3.85	1	6583
09:21:33	46.40	46.55	46.40	+3.75	1	6582
09:21:29	46.40	46.50	46.50	+3.85	1	6581
09:21:28	46.40	46.50	46.40	+3.75	1	6580
09:21:25	46.45	46.50	46.40	+3.75	17	6579
09:21:25	46.45	46.50	46.45	+3.80	8	6562
09:21:24	46.45	46.55	46.55	+3.90	1	6554
09:21:24	46.45	46.50	46.50	+3.85	1	6553
09:21:24	46.50	46.55	46.50	+3.85	1	6552
09:21:24	46.50	46.55	46.55	+3.90	1	6551
09:21:18	46.50	46.55	46.55	+3.90	1	6550
09:21:11	46.55	46.60	46.55	+3.90	1	6549
09:21:09	46.50	46.55	46.55	+3.90	1	6548
09:21:03	46.45	46.60	46.60	+3.95	2	6547
09:21:03	46.45	46.55	46.55	+3.90	1	6545
09:21:03	46.45	46.55	46.55	+3.90	2	6544
09:20:59	46.45	46.50	46.50	+3.85	1	6542
09:20:58	46.50	46.55	46.50	+3.85	1	6541
09:20:58	46.45	46.50	46.50	+3.85	17	6540
09:20:58	46.45	46.50	46.50	+3.85	8	6523
09:20:57	46.40	46.50	46.50	+3.85	3	6515
09:20:53	46.40	46.45	46.45	+3.80	2	6512
09:20:52	46.40	46.45	46.45	+3.80	1	6510
09:20:45	46.40	46.45	46.45	+3.80	2	6509
09:20:39	46.30	46.40	46.40	+3.75	1	6507
09:20:39	46.35	46.40	46.35	+3.70	1	6506
09:20:32	46.35	46.40	46.35	+3.70	1	6505
09:20:25	46.30	46.45	46.45	+3.80	1	6504
09:20:24	46.35	46.45	46.35	+3.70	1	6503
09:20:20	46.45	46.50	46.45	+3.80	1	6502
09:20:15	46.35	46.45	46.45	+3.80	1	6501
09:20:13	46.35	46.45	46.45	+3.80	1	6500
09:20:09	46.35	46.45	46.45	+3.80	1	6499
09:20:06	46.30	46.45	46.45	+3.80	1	6498
09:20:03	46.30	46.45	46.45	+3.80	1	6497
09:20:02	46.35	46.45	46.35	+3.70	1	6496
09:20:01	46.35	46.45	46.50	+3.85	1	6495
09:20:01	46.35	46.45	46.45	+3.80	2	6494
09:19:56	46.30	46.50	46.50	+3.85	1	6492
09:19:56	46.30	46.45	46.45	+3.80	1	6491
09:19:52	46.30	46.50	46.50	+3.85	1	6490
09:19:51	46.30	46.45	46.50	+3.85	4	6489
09:19:51	46.30	46.45	46.45	+3.80	2	6485
09:19:50	46.35	46.50	46.35	+3.70	1	6483
09:19:50	46.45	46.50	46.45	+3.80	1	6482
09:19:48	46.40	46.50	46.40	+3.75	9	6481
09:19:48	46.40	46.45	46.45	+3.80	1	6472
09:19:43	46.45	46.50	46.45	+3.80	5	6471
09:19:39	46.40	46.50	46.50	+3.85	1	6466
09:19:36	46.40	46.45	46.50	+3.85	1	6465
09:19:36	46.40	46.45	46.45	+3.80	1	6464
09:19:33	46.45	46.50	46.40	+3.75	3	6463
09:19:33	46.45	46.50	46.45	+3.80	2	6460
09:19:31	46.45	46.50	46.50	+3.85	1	6458
09:19:30	46.45	46.50	46.50	+3.85	1	6457
09:19:28	46.40	46.45	46.45	+3.80	1	6456
09:19:23	46.40	46.45	46.40	+3.75	1	6455
09:19:23	46.40	46.45	46.40	+3.75	2	6454
09:19:16	46.40	46.50	46.40	+3.75	2	6452
09:19:10	46.40	46.50	46.40	+3.75	1	6450
09:19:10	46.35	46.50	46.35	+3.70	4	6449
09:19:10	46.40	46.50	46.40	+3.75	13	6445
09:19:08	46.40	46.50	46.50	+3.85	1	6432
09:19:04	46.40	46.45	46.50	+3.85	1	6431
09:19:04	46.40	46.45	46.45	+3.80	1	6430
09:19:01	46.40	46.50	46.50	+3.85	2	6429
09:19:00	46.40	46.50	46.50	+3.85	3	6427
09:19:00	46.45	46.50	46.45	+3.80	1	6424
09:19:00	46.45	46.50	46.50	+3.85	2	6423
09:18:59	46.40	46.50	46.40	+3.75	1	6421
09:18:57	46.40	46.45	46.45	+3.80	4	6420
09:18:56	46.40	46.45	46.45	+3.80	1	6416
09:18:54	46.40	46.45	46.45	+3.80	1	6415
09:18:52	46.40	46.45	46.45	+3.80	1	6414
09:18:47	46.35	46.40	46.40	+3.75	2	6413
09:18:46	46.35	46.40	46.40	+3.75	1	6411
09:18:45	46.35	46.40	46.40	+3.75	1	6410
09:18:36	46.30	46.40	46.40	+3.75	1	6409
09:18:34	46.30	46.40	46.40	+3.75	1	6408
09:18:33	46.30	46.40	46.30	+3.65	3	6407
09:18:30	46.30	46.40	46.40	+3.75	2	6404
09:18:28	46.30	46.40	46.30	+3.65	1	6402
09:18:22	46.35	46.40	46.35	+3.70	1	6401
09:18:22	46.25	46.35	46.35	+3.70	1	6400
09:18:21	46.25	46.30	46.30	+3.65	1	6399
09:18:21	46.25	46.30	46.25	+3.60	2	6398
09:18:20	46.25	46.30	46.25	+3.60	1	6396
09:18:17	46.30	46.35	46.30	+3.65	1	6395
09:18:16	46.25	46.30	46.30	+3.65	1	6394
09:18:15	46.25	46.30	46.25	+3.60	1	6393
09:18:13	46.25	46.30	46.30	+3.65	1	6392
09:18:12	46.25	46.30	46.25	+3.60	3	6391
09:18:04	46.20	46.25	46.30	+3.65	1	6388
09:18:04	46.20	46.25	46.25	+3.60	9	6387
09:18:04	46.20	46.25	46.25	+3.60	1	6378
09:18:03	46.20	46.25	46.25	+3.60	1	6377
09:17:58	46.20	46.25	46.20	+3.55	1	6376
09:17:54	46.20	46.25	46.20	+3.55	1	6375
09:17:50	46.15	46.25	46.15	+3.50	1	6374
09:17:50	46.15	46.20	46.20	+3.55	2	6373
09:17:50	46.15	46.20	46.15	+3.50	1	6371
09:17:48	46.15	46.20	46.20	+3.55	1	6370
09:17:48	46.15	46.20	46.15	+3.50	1	6369
09:17:44	46.15	46.25	46.15	+3.50	1	6368
09:17:42	46.15	46.25	46.15	+3.50	1	6367
09:17:41	46.15	46.25	46.15	+3.50	1	6366
09:17:38	46.25	46.30	46.25	+3.60	5	6365
09:17:38	46.20	46.30	46.20	+3.55	2	6360
09:17:37	46.20	46.30	46.20	+3.55	10	6358
09:17:35	46.25	46.30	46.25	+3.60	1	6348
09:17:34	46.25	46.30	46.25	+3.60	1	6347
09:17:31	46.20	46.25	46.25	+3.60	1	6346
09:17:31	46.25	46.30	46.25	+3.60	5	6345
09:17:30	46.25	46.35	46.25	+3.60	3	6340
09:17:29	46.35	46.40	46.35	+3.70	2	6337
09:17:29	46.25	46.35	46.35	+3.70	3	6335
09:17:26	46.25	46.35	46.25	+3.60	1	6332
09:17:23	46.20	46.35	46.35	+3.70	1	6331
09:17:22	46.25	46.35	46.25	+3.60	2	6330
09:17:22	46.25	46.35	46.25	+3.60	1	6328
09:17:21	46.25	46.35	46.25	+3.60	1	6327
09:17:18	46.20	46.25	46.25	+3.60	1	6326
09:17:15	46.25	46.40	46.25	+3.60	1	6325
09:17:14	46.20	46.25	46.30	+3.65	5	6324
09:17:14	46.20	46.25	46.25	+3.60	25	6319
09:17:12	46.15	46.25	46.15	+3.50	3	6294
09:17:10	46.10	46.20	46.20	+3.55	1	6291
09:17:09	46.10	46.20	46.10	+3.45	2	6290
09:17:07	46.10	46.20	46.20	+3.55	2	6288
09:17:07	46.10	46.20	46.20	+3.55	2	6286
09:17:07	46.10	46.20	46.20	+3.55	1	6284
09:17:07	46.10	46.20	46.20	+3.55	5	6283
09:17:06	46.10	46.15	46.20	+3.55	1	6278
09:17:06	46.10	46.15	46.15	+3.50	1	6277
09:17:06	46.05	46.10	46.10	+3.45	1	6276
09:17:06	46.05	46.10	46.05	+3.40	1	6275
09:17:04	46.05	46.20	46.20	+3.55	1	6274
09:17:03	46.05	46.15	46.15	+3.50	1	6273
09:17:03	46.05	46.15	46.15	+3.50	1	6272
09:17:02	46.05	46.15	46.15	+3.50	2	6271
09:17:01	46.10	46.15	46.10	+3.45	1	6269
09:16:59	46.05	46.15	46.05	+3.40	3	6268
09:16:58	46.10	46.15	46.10	+3.45	1	6265
09:16:52	46.05	46.15	46.05	+3.40	1	6264
09:16:52	46.00	46.05	46.15	+3.50	1	6263
09:16:52	46.00	46.05	46.10	+3.45	1	6262
09:16:52	46.00	46.05	46.05	+3.40	1	6261
09:16:49	45.90	46.05	46.05	+3.40	2	6260
09:16:49	45.95	46.05	45.95	+3.30	1	6258
09:16:49	45.95	46.05	45.95	+3.30	2	6257
09:16:48	46.00	46.05	46.00	+3.35	2	6255
09:16:46	45.95	46.15	46.20	+3.55	4	6253
09:16:46	45.95	46.15	46.15	+3.50	1	6249
09:16:44	45.90	46.15	46.20	+3.55	3	6248
09:16:44	45.90	46.15	46.15	+3.50	1	6245
09:16:44	45.95	46.20	45.95	+3.30	2	6244
09:16:44	46.15	46.20	46.15	+3.50	2	6242
09:16:43	45.95	46.20	46.20	+3.55	1	6240
09:16:42	46.00	46.20	46.00	+3.35	1	6239
09:16:42	46.00	46.20	46.20	+3.55	3	6238
09:16:40	45.90	46.15	46.20	+3.55	2	6235
09:16:40	45.90	46.15	46.15	+3.50	1	6233
09:16:40	45.95	46.15	45.95	+3.30	2	6232
09:16:39	45.95	46.20	45.95	+3.30	1	6230
09:16:39	46.00	46.20	46.00	+3.35	1	6229
09:16:38	45.95	46.20	46.20	+3.55	1	6228
09:16:37	46.05	46.25	46.05	+3.40	1	6227
09:16:36	46.00	46.25	46.25	+3.60	1	6226
09:16:36	46.05	46.25	46.05	+3.40	4	6225
09:16:35	46.05	46.25	46.25	+3.60	2	6221
09:16:34	45.95	46.00	46.00	+3.35	2	6219
09:16:34	46.00	46.30	46.00	+3.35	6	6217
09:16:32	46.00	46.40	46.40	+3.75	1	6211
09:16:25	45.95	46.40	46.40	+3.75	1	6210
09:16:24	45.90	46.25	46.30	+3.65	3	6209
09:16:24	45.90	46.25	46.25	+3.60	2	6206
09:16:23	45.90	46.20	46.20	+3.55	1	6204
09:16:22	46.00	46.15	46.00	+3.35	1	6203
09:16:22	45.85	46.20	45.85	+3.20	2	6202
09:16:22	45.85	45.90	45.90	+3.25	5	6200
09:16:21	46.00	46.20	46.00	+3.35	1	6195
09:16:20	46.05	46.35	45.90	+3.25	1	6194
09:16:20	46.05	46.35	45.95	+3.30	2	6193
09:16:20	46.05	46.35	46.00	+3.35	1	6191
09:16:20	46.05	46.35	46.05	+3.40	1	6190
09:16:19	46.00	46.30	46.30	+3.65	1	6189
09:16:17	45.90	46.10	46.10	+3.45	1	6188
09:16:17	46.00	46.45	45.95	+3.30	1	6187
09:16:17	46.00	46.45	46.00	+3.35	2	6186
09:16:16	46.30	46.45	46.30	+3.65	1	6184
09:16:16	46.05	46.50	46.50	+3.85	1	6183
09:16:15	46.00	46.55	45.90	+3.25	1	6182
09:16:15	46.00	46.55	45.95	+3.30	1	6181
09:16:15	46.00	46.55	46.00	+3.35	1	6180
09:16:13	46.60	46.65	46.60	+3.95	5	6179
09:16:11	45.90	46.70	46.70	+4.05	2	6174
09:16:11	45.95	46.75	45.95	+3.30	2	6172
09:16:11	45.90	46.65	46.65	+4.00	1	6170
09:16:11	45.90	45.95	45.95	+3.30	2	6169
09:16:11	45.85	45.95	45.95	+3.30	1	6167
09:16:10	46.40	46.60	46.40	+3.75	1	6166
09:16:09	45.85	46.60	46.60	+3.95	3	6165
09:16:08	45.85	46.65	45.85	+3.20	1	6162
09:16:08	45.90	46.65	45.90	+3.25	1	6161
09:16:08	45.95	46.65	45.95	+3.30	1	6160
09:16:07	46.45	46.85	45.95	+3.30	2	6159
09:16:07	46.45	46.85	46.45	+3.80	2	6157
09:16:07	45.90	46.90	46.90	+4.25	3	6155
09:16:07	46.15	46.90	45.90	+3.25	1	6152
09:16:07	46.15	46.90	46.00	+3.35	4	6151
09:16:07	46.15	46.90	46.05	+3.40	2	6147
09:16:07	46.15	46.90	46.10	+3.45	5	6145
09:16:07	46.15	46.90	46.15	+3.50	1	6140
09:16:07	市價	--	46.90	+4.25	241	6139
09:16:07	市價	--	46.90	+4.25	10	5898
09:16:07	市價	--	46.90	+4.25	4	5888
09:16:06	市價	--	46.90	+4.25	1	5884
09:16:05	市價	--	46.90	+4.25	1	5883
09:16:05	市價	--	46.90	+4.25	1	5882
09:16:04	市價	--	46.90	+4.25	1	5881
09:16:03	市價	--	46.90	+4.25	1	5880
09:16:02	市價	--	46.90	+4.25	1	5879
09:16:02	市價	--	46.90	+4.25	5	5878
09:16:01	市價	--	46.90	+4.25	3	5873
09:16:00	市價	--	46.90	+4.25	2	5870
09:16:00	市價	--	46.90	+4.25	2	5868
09:16:00	市價	--	46.90	+4.25	5	5866
09:15:59	市價	--	46.90	+4.25	1	5861
09:15:59	市價	--	46.90	+4.25	11	5860
09:15:59	市價	--	46.90	+4.25	1	5849
09:15:59	市價	--	46.90	+4.25	1	5848
09:15:58	市價	--	46.90	+4.25	1	5847
09:15:56	市價	--	46.90	+4.25	2	5846
09:15:56	市價	--	46.90	+4.25	21	5844
09:15:54	市價	--	46.90	+4.25	1	5823
09:15:54	市價	--	46.90	+4.25	3	5822
09:15:54	市價	--	46.90	+4.25	1	5819
09:15:53	市價	--	46.90	+4.25	1	5818
09:15:53	市價	--	46.90	+4.25	1	5817
09:15:53	市價	--	46.90	+4.25	2	5816
09:15:52	市價	--	46.90	+4.25	1	5814
09:15:52	市價	--	46.90	+4.25	5	5813
09:15:51	市價	--	46.90	+4.25	1	5808
09:15:51	市價	--	46.90	+4.25	1	5807
09:15:50	市價	--	46.90	+4.25	1	5806
09:15:50	市價	--	46.90	+4.25	1	5805
09:15:49	市價	--	46.90	+4.25	25	5804
09:15:48	市價	--	46.90	+4.25	1	5779
09:15:46	市價	--	46.90	+4.25	25	5778
09:15:46	市價	--	46.90	+4.25	1	5753
09:15:45	市價	--	46.90	+4.25	25	5752
09:15:45	市價	--	46.90	+4.25	1	5727
09:15:45	市價	--	46.90	+4.25	8	5726
09:15:44	46.10	46.50	46.90	+4.25	299	5718
09:15:44	46.10	46.50	46.85	+4.20	22	5419
09:15:44	46.10	46.50	46.80	+4.15	10	5397
09:15:44	46.10	46.50	46.75	+4.10	1	5387
09:15:44	46.10	46.50	46.70	+4.05	1	5386
09:15:44	46.10	46.50	46.65	+4.00	2	5385
09:15:44	46.10	46.50	46.60	+3.95	3	5383
09:15:44	46.10	46.50	46.55	+3.90	3	5380
09:15:44	46.10	46.50	46.50	+3.85	4	5377
09:15:44	46.30	46.55	46.30	+3.65	1	5373
09:15:43	46.10	46.65	46.10	+3.45	1	5372
09:15:40	46.00	46.10	46.10	+3.45	8	5371
09:15:40	46.05	46.10	46.05	+3.40	2	5363
09:15:40	46.05	46.10	46.10	+3.45	1	5361
09:15:40	46.05	46.10	46.10	+3.45	5	5360
09:15:40	46.05	46.10	46.10	+3.45	2	5355
09:15:40	46.20	46.75	46.10	+3.45	7	5353
09:15:40	46.20	46.75	46.20	+3.55	2	5346
09:15:39	46.35	46.75	46.20	+3.55	2	5344
09:15:39	46.35	46.75	46.25	+3.60	4	5342
09:15:39	46.35	46.75	46.30	+3.65	14	5338
09:15:39	46.35	46.75	46.35	+3.70	5	5324
09:15:38	46.45	46.75	46.35	+3.70	6	5319
09:15:38	46.45	46.75	46.40	+3.75	10	5313
09:15:38	46.45	46.75	46.45	+3.80	9	5303
09:15:37	46.55	46.75	46.45	+3.80	4	5294
09:15:37	46.55	46.75	46.50	+3.85	15	5290
09:15:37	46.55	46.75	46.55	+3.90	6	5275
09:15:37	46.60	46.75	46.60	+3.95	2	5269
09:15:34	46.55	46.70	46.70	+4.05	1	5267
09:15:33	46.60	46.75	46.60	+3.95	1	5266
09:15:33	46.55	46.60	46.60	+3.95	1	5265
09:15:32	46.55	46.80	46.80	+4.15	2	5264
09:15:32	46.55	46.75	46.75	+4.10	1	5262
09:15:31	46.55	46.75	46.75	+4.10	1	5261
09:15:28	46.50	46.75	46.75	+4.10	1	5260
09:15:28	46.60	46.80	46.60	+3.95	1	5259
09:15:27	46.55	46.80	46.55	+3.90	1	5258
09:15:24	46.45	46.70	46.80	+4.15	1	5257
09:15:24	46.45	46.70	46.70	+4.05	4	5256
09:15:22	46.45	46.70	46.45	+3.80	1	5252
09:15:22	46.50	46.75	46.50	+3.85	1	5251
09:15:21	46.50	46.75	46.75	+4.10	2	5250
09:15:20	46.50	46.60	46.60	+3.95	1	5248
09:15:20	46.50	46.60	46.60	+3.95	1	5247
09:15:20	46.55	46.60	46.55	+3.90	2	5246
09:15:17	46.50	46.70	46.70	+4.05	1	5244
09:15:16	46.55	46.80	46.45	+3.80	1	5243
09:15:16	46.55	46.80	46.50	+3.85	3	5242
09:15:16	46.55	46.80	46.55	+3.90	1	5239
09:15:16	46.55	46.75	46.75	+4.10	3	5238
09:15:14	46.45	46.75	46.75	+4.10	1	5235
09:15:13	46.45	46.75	46.75	+4.10	1	5234
09:15:12	46.70	46.75	46.70	+4.05	5	5233
09:15:12	46.45	46.50	46.70	+4.05	3	5228
09:15:12	46.45	46.50	46.60	+3.95	1	5225
09:15:12	46.45	46.50	46.50	+3.85	1	5224
09:15:11	46.40	46.65	46.70	+4.05	1	5223
09:15:11	46.40	46.65	46.65	+4.00	1	5222
09:15:11	46.60	46.65	46.60	+3.95	1	5221
09:15:09	46.40	46.65	46.70	+4.05	1	5220
09:15:09	46.40	46.65	46.65	+4.00	1	5219
09:15:09	46.40	46.60	46.60	+3.95	1	5218
09:15:08	46.40	46.45	46.45	+3.80	1	5217
09:15:07	46.45	46.65	46.45	+3.80	4	5216
09:15:05	46.50	46.70	46.50	+3.85	1	5212
09:15:05	46.50	46.60	46.60	+3.95	1	5211
09:15:04	46.50	46.65	46.65	+4.00	1	5210
09:15:04	46.60	46.65	46.60	+3.95	2	5209
09:15:04	46.50	46.60	46.60	+3.95	3	5207
09:15:02	46.45	46.70	46.45	+3.80	2	5204
09:15:00	46.45	46.70	46.75	+4.10	1	5202
09:15:00	46.45	46.70	46.70	+4.05	2	5201
09:15:00	46.60	46.70	46.60	+3.95	1	5199
09:14:58	46.35	46.70	46.70	+4.05	1	5198
09:14:57	46.35	46.50	46.50	+3.85	1	5197
09:14:57	46.35	46.65	46.65	+4.00	2	5196
09:14:57	46.35	46.65	46.35	+3.70	1	5194
09:14:57	46.35	46.60	46.60	+3.95	1	5193
09:14:55	46.35	46.60	46.35	+3.70	1	5192
09:14:52	46.35	46.70	46.35	+3.70	2	5191
09:14:50	46.50	46.70	46.40	+3.75	1	5189
09:14:50	46.50	46.70	46.50	+3.85	3	5188
09:14:49	46.50	46.70	46.75	+4.10	1	5185
09:14:49	46.50	46.70	46.70	+4.05	1	5184
09:14:47	46.50	46.70	46.70	+4.05	1	5183
09:14:47	46.50	46.70	46.70	+4.05	1	5182
09:14:47	46.50	46.70	46.70	+4.05	1	5181
09:14:46	46.40	46.75	46.75	+4.10	1	5180
09:14:45	46.35	46.75	46.35	+3.70	1	5179
09:14:43	46.30	46.85	46.85	+4.20	1	5178
09:14:43	46.30	46.55	46.90	+4.25	3	5177
09:14:43	46.30	46.55	46.85	+4.20	2	5174
09:14:43	46.30	46.55	46.80	+4.15	5	5172
09:14:43	46.30	46.55	46.75	+4.10	1	5167
09:14:43	46.30	46.55	46.65	+4.00	6	5166
09:14:43	46.30	46.55	46.60	+3.95	2	5160
09:14:43	46.30	46.55	46.55	+3.90	1	5158
09:14:43	46.30	46.40	46.65	+4.00	1	5157
09:14:43	46.30	46.40	46.55	+3.90	1	5156
09:14:43	46.30	46.40	46.40	+3.75	5	5155
09:14:40	46.25	46.30	46.30	+3.65	1	5150
09:14:38	46.20	46.45	46.45	+3.80	3	5149
09:14:37	46.10	46.45	46.10	+3.45	1	5146
09:14:37	46.25	46.50	46.20	+3.55	1	5145
09:14:37	46.25	46.50	46.25	+3.60	3	5144
09:14:37	46.25	46.50	46.55	+3.90	2	5141
09:14:37	46.25	46.50	46.50	+3.85	1	5139
09:14:37	46.25	46.35	46.35	+3.70	3	5138
09:14:36	46.25	46.30	46.30	+3.65	1	5135
09:14:36	46.25	46.30	46.30	+3.65	3	5134
09:14:36	46.25	46.30	46.30	+3.65	1	5131
09:14:36	46.25	46.30	46.30	+3.65	1	5130
09:14:35	46.20	46.25	46.25	+3.60	1	5129
09:14:34	46.10	46.25	46.10	+3.45	1	5128
09:14:33	46.10	46.35	46.35	+3.70	2	5127
09:14:33	45.95	46.35	45.95	+3.30	3	5125
09:14:33	45.85	46.30	46.35	+3.70	1	5122
09:14:33	45.85	46.30	46.30	+3.65	1	5121
09:14:33	45.80	46.30	46.30	+3.65	1	5120
09:14:31	46.25	46.30	46.25	+3.60	1	5119
09:14:31	46.10	46.30	46.10	+3.45	1	5118
09:14:31	45.75	45.95	45.95	+3.30	3	5117
09:14:30	45.75	46.30	45.75	+3.10	1	5114
09:14:30	46.05	46.35	45.95	+3.30	2	5113
09:14:30	46.05	46.35	46.05	+3.40	1	5111
09:14:30	46.05	46.20	46.20	+3.55	1	5110
09:14:30	46.05	46.15	46.20	+3.55	1	5109
09:14:30	46.05	46.15	46.15	+3.50	2	5108
09:14:30	46.05	46.10	46.10	+3.45	9	5106
09:14:30	46.20	46.30	46.20	+3.55	3	5097
09:14:29	46.25	46.30	46.25	+3.60	1	5094
09:14:27	46.20	46.30	46.30	+3.65	1	5093
09:14:27	46.20	46.50	46.20	+3.55	1	5092
09:14:25	46.20	46.50	46.20	+3.55	1	5091
09:14:25	46.30	46.80	46.20	+3.55	1	5090
09:14:25	46.30	46.80	46.25	+3.60	1	5089
09:14:25	46.30	46.80	46.30	+3.65	1	5088
09:14:25	46.40	46.80	46.35	+3.70	2	5087
09:14:25	46.40	46.80	46.40	+3.75	1	5085
09:14:25	46.30	46.85	46.85	+4.20	17	5084
09:14:25	46.80	46.85	46.80	+4.15	1	5067
09:14:25	46.80	46.85	46.85	+4.20	3	5066
09:14:25	市價	--	46.90	+4.25	221	5063
09:14:25	市價	--	46.90	+4.25	10	4842
09:14:25	市價	--	46.90	+4.25	1	4832
09:14:25	市價	--	46.90	+4.25	22	4831
09:14:25	市價	--	46.90	+4.25	42	4809
09:14:25	市價	--	46.90	+4.25	34	4767
09:14:25	市價	--	46.90	+4.25	42	4733
09:14:24	市價	--	46.90	+4.25	100	4691
09:14:24	市價	--	46.90	+4.25	4	4591
09:14:24	市價	--	46.90	+4.25	7	4587
09:14:24	市價	--	46.90	+4.25	1	4580
09:14:23	市價	--	46.90	+4.25	1	4579
09:14:22	市價	--	46.90	+4.25	9	4578
09:14:22	市價	--	46.90	+4.25	2	4569
09:14:22	市價	--	46.90	+4.25	1	4567
09:14:22	市價	--	46.90	+4.25	5	4566
09:14:21	市價	--	46.90	+4.25	1	4561
09:14:21	市價	--	46.90	+4.25	1	4560
09:14:21	市價	--	46.90	+4.25	3	4559
09:14:21	市價	--	46.90	+4.25	3	4556
09:14:21	市價	--	46.90	+4.25	2	4553
09:14:21	市價	--	46.90	+4.25	1	4551
09:14:21	市價	--	46.90	+4.25	1	4550
09:14:21	市價	--	46.90	+4.25	1	4549
09:14:20	市價	--	46.90	+4.25	7	4548
09:14:20	市價	--	46.90	+4.25	2	4541
09:14:20	市價	--	46.90	+4.25	3	4539
09:14:20	市價	--	46.90	+4.25	10	4536
09:14:20	市價	--	46.90	+4.25	1	4526
09:14:20	市價	--	46.90	+4.25	1	4525
09:14:20	市價	--	46.90	+4.25	1	4524
09:14:20	市價	--	46.90	+4.25	1	4523
09:14:19	市價	--	46.90	+4.25	1	4522
09:14:19	市價	--	46.90	+4.25	3	4521
09:14:19	市價	--	46.90	+4.25	1	4518
09:14:18	市價	--	46.90	+4.25	2	4517
09:14:18	市價	--	46.90	+4.25	2	4515
09:14:17	市價	--	46.90	+4.25	1	4513
09:14:17	市價	--	46.90	+4.25	1	4512
09:14:16	市價	--	46.90	+4.25	1	4511
09:14:15	市價	--	46.90	+4.25	1	4510
09:14:14	市價	--	46.90	+4.25	2	4509
09:14:13	市價	--	46.90	+4.25	4	4507
09:14:13	市價	--	46.90	+4.25	1	4503
09:14:12	市價	--	46.90	+4.25	1	4502
09:14:12	市價	--	46.90	+4.25	1	4501
09:14:11	市價	--	46.90	+4.25	1	4500
09:14:11	46.20	46.80	46.90	+4.25	289	4499
09:14:11	46.20	46.80	46.85	+4.20	28	4210
09:14:11	46.20	46.80	46.80	+4.15	28	4182
09:14:11	46.20	46.70	46.80	+4.15	3	4154
09:14:11	46.20	46.70	46.75	+4.10	3	4151
09:14:11	46.20	46.70	46.70	+4.05	4	4148
09:14:11	46.20	46.60	46.70	+4.05	3	4144
09:14:11	46.20	46.60	46.65	+4.00	3	4141
09:14:11	46.20	46.60	46.60	+3.95	1	4138
09:14:11	46.20	46.60	46.60	+3.95	1	4137
09:14:10	46.15	46.60	46.60	+3.95	1	4136
09:14:10	46.15	46.60	46.15	+3.50	1	4135
09:14:10	46.10	46.55	46.60	+3.95	7	4134
09:14:10	46.10	46.55	46.55	+3.90	2	4127
09:14:10	46.00	46.45	46.60	+3.95	1	4125
09:14:10	46.00	46.45	46.45	+3.80	1	4124
09:14:10	46.00	46.60	46.60	+3.95	3	4123
09:14:10	46.00	46.50	46.50	+3.85	2	4120
09:14:10	46.00	46.45	46.45	+3.80	2	4118
09:14:10	46.10	46.50	46.10	+3.45	3	4116
09:14:10	46.10	46.50	46.50	+3.85	2	4113
09:14:10	46.10	46.50	46.50	+3.85	1	4111
09:14:10	46.10	46.50	46.50	+3.85	1	4110
09:14:10	46.10	46.50	46.50	+3.85	6	4109
09:14:10	46.10	46.50	46.50	+3.85	2	4103
09:14:10	46.05	46.50	46.50	+3.85	1	4101
09:14:10	46.05	46.20	46.50	+3.85	6	4100
09:14:10	46.05	46.20	46.45	+3.80	4	4094
09:14:10	46.05	46.20	46.40	+3.75	2	4090
09:14:10	46.05	46.20	46.35	+3.70	2	4088
09:14:10	46.05	46.20	46.30	+3.65	9	4086
09:14:10	46.05	46.20	46.20	+3.55	4	4077
09:14:10	46.05	46.20	46.20	+3.55	1	4073
09:14:10	46.05	46.15	46.15	+3.50	2	4072
09:14:10	46.00	46.15	46.15	+3.50	1	4070
09:14:10	46.00	46.15	46.15	+3.50	5	4069
09:14:10	46.00	46.15	46.15	+3.50	5	4064
09:14:10	46.00	46.15	46.15	+3.50	5	4059
09:14:10	46.00	46.15	46.15	+3.50	1	4054
09:14:10	46.00	46.15	46.15	+3.50	14	4053
09:14:10	46.00	46.15	46.15	+3.50	1	4039
09:14:10	46.00	46.10	46.10	+3.45	11	4038
09:14:10	46.00	46.10	46.10	+3.45	4	4027
09:14:10	46.00	46.10	46.10	+3.45	5	4023
09:14:10	46.00	46.10	46.10	+3.45	5	4018
09:14:10	46.00	46.10	46.10	+3.45	2	4013
09:14:10	46.00	46.10	46.10	+3.45	2	4011
09:14:10	46.00	46.05	46.05	+3.40	2	4009
09:14:10	46.00	46.05	46.05	+3.40	5	4007
09:14:10	46.00	46.05	46.05	+3.40	2	4002
09:14:10	46.00	46.05	46.05	+3.40	5	4000
09:14:10	46.00	46.05	46.05	+3.40	5	3995
09:14:10	46.00	46.05	46.05	+3.40	5	3990
09:14:10	46.00	46.05	46.05	+3.40	5	3985
09:14:10	45.95	46.00	46.00	+3.35	64	3980
09:14:10	45.95	46.00	45.95	+3.30	1	3916
09:14:10	45.95	46.00	46.00	+3.35	1	3915
09:14:10	45.95	46.00	46.00	+3.35	1	3914
09:14:10	45.95	46.00	46.00	+3.35	2	3913
09:14:10	45.70	45.95	45.95	+3.30	29	3911
09:14:10	45.70	45.95	45.95	+3.30	2	3882
09:14:10	45.70	45.95	45.95	+3.30	1	3880
09:14:10	45.65	45.95	45.95	+3.30	1	3879
09:14:10	45.65	45.90	45.90	+3.25	23	3878
09:14:10	45.85	45.90	45.90	+3.25	1	3855
09:14:10	45.85	45.90	45.90	+3.25	2	3854
09:14:10	45.85	45.90	45.90	+3.25	2	3852
09:14:10	45.85	45.90	45.85	+3.20	1	3850
09:14:10	45.85	45.90	45.90	+3.25	2	3849
09:14:10	45.55	45.90	45.90	+3.25	2	3847
09:14:10	45.55	45.85	45.85	+3.20	15	3845
09:14:10	45.50	45.60	45.85	+3.20	35	3830
09:14:10	45.50	45.60	45.80	+3.15	41	3795
09:14:10	45.50	45.60	45.75	+3.10	47	3754
09:14:10	45.50	45.60	45.70	+3.05	41	3707
09:14:10	45.50	45.60	45.65	+3.00	26	3666
09:14:10	45.50	45.60	45.60	+2.95	10	3640
09:14:09	45.50	45.60	45.60	+2.95	3	3630
09:14:09	45.50	45.60	45.60	+2.95	1	3627
09:14:09	45.50	45.60	45.60	+2.95	3	3626
09:14:07	45.50	45.60	45.50	+2.85	1	3623
09:14:06	45.50	45.60	45.60	+2.95	1	3622
09:14:06	45.55	45.60	45.55	+2.90	1	3621
09:14:04	45.50	45.60	45.60	+2.95	4	3620
09:14:03	45.55	45.60	45.55	+2.90	2	3616
09:13:55	45.50	45.60	45.50	+2.85	1	3614
09:13:52	45.50	45.60	45.60	+2.95	1	3613
09:13:52	45.50	45.55	45.55	+2.90	1	3612
09:13:50	45.50	45.55	45.55	+2.90	2	3611
09:13:49	45.50	45.55	45.55	+2.90	2	3609
09:13:49	45.50	45.55	45.50	+2.85	1	3607
09:13:49	45.50	45.55	45.55	+2.90	1	3606
09:13:48	45.50	45.55	45.55	+2.90	2	3605
09:13:44	45.35	45.45	45.50	+2.85	4	3603
09:13:44	45.35	45.45	45.45	+2.80	5	3599
09:13:37	45.30	45.45	45.45	+2.80	1	3594
09:13:37	45.30	45.45	45.45	+2.80	1	3593
09:13:33	45.30	45.45	45.30	+2.65	1	3592
09:13:30	45.25	45.40	45.40	+2.75	1	3591
09:13:29	45.25	45.35	45.35	+2.70	1	3590
09:13:29	45.25	45.35	45.35	+2.70	1	3589
09:13:28	45.25	45.35	45.35	+2.70	1	3588
09:13:24	45.25	45.30	45.30	+2.65	1	3587
09:13:16	45.20	45.25	45.30	+2.65	5	3586
09:13:16	45.20	45.25	45.25	+2.60	1	3581
09:13:13	45.25	45.30	45.25	+2.60	2	3580
09:13:12	45.25	45.30	45.25	+2.60	3	3578
09:13:04	45.25	45.30	45.30	+2.65	2	3575
09:13:04	45.30	45.40	45.30	+2.65	1	3573
09:13:03	45.30	45.40	45.30	+2.65	6	3572
09:12:52	45.30	45.35	45.35	+2.70	1	3566
09:12:46	45.30	45.45	45.30	+2.65	5	3565
09:12:46	45.25	45.45	45.25	+2.60	2	3560
09:12:42	45.25	45.45	45.25	+2.60	1	3558
09:12:42	45.20	45.45	45.45	+2.80	3	3557
09:12:42	45.30	45.50	45.30	+2.65	1	3554
09:12:40	45.40	45.55	45.40	+2.75	2	3553
09:12:39	45.50	45.55	45.50	+2.85	7	3551
09:12:39	45.40	45.50	45.50	+2.85	3	3544
09:12:38	45.40	45.50	45.50	+2.85	1	3541
09:12:38	45.40	45.50	45.50	+2.85	1	3540
09:12:38	45.45	45.50	45.45	+2.80	1	3539
09:12:38	45.50	45.55	45.50	+2.85	1	3538
09:12:35	45.50	45.55	45.55	+2.90	1	3537
09:12:35	45.50	45.55	45.55	+2.90	1	3536
09:12:34	45.50	45.55	45.55	+2.90	1	3535
09:12:32	45.50	45.55	45.50	+2.85	2	3534
09:12:31	45.55	45.60	45.55	+2.90	1	3532
09:12:31	45.50	45.55	45.55	+2.90	1	3531
09:12:31	45.55	45.60	45.55	+2.90	1	3530
09:12:29	45.50	45.60	45.60	+2.95	6	3529
09:12:29	45.50	45.60	45.60	+2.95	1	3523
09:12:27	45.50	45.55	45.60	+2.95	1	3522
09:12:27	45.50	45.55	45.55	+2.90	4	3521
09:12:27	45.55	45.60	45.55	+2.90	1	3517
09:12:27	45.55	45.60	45.60	+2.95	1	3516
09:12:26	45.55	45.60	45.60	+2.95	1	3515
09:12:22	45.50	45.60	45.60	+2.95	10	3514
09:12:21	45.50	45.55	45.55	+2.90	1	3504
09:12:17	45.50	45.60	45.60	+2.95	3	3503
09:12:14	45.45	45.60	45.60	+2.95	1	3500
09:12:13	45.45	45.60	45.60	+2.95	1	3499
09:12:12	45.45	45.60	45.60	+2.95	1	3498
09:12:10	45.45	45.60	45.60	+2.95	1	3497
09:12:09	45.40	45.60	45.60	+2.95	5	3496
09:12:08	45.40	45.60	45.60	+2.95	1	3491
09:12:08	45.40	45.60	45.60	+2.95	1	3490
09:12:05	45.40	45.55	45.60	+2.95	2	3489
09:12:05	45.40	45.55	45.55	+2.90	2	3487
09:12:04	45.40	45.55	45.55	+2.90	1	3485
09:12:01	45.35	45.50	45.60	+2.95	1	3484
09:12:01	45.35	45.50	45.50	+2.85	2	3483
09:11:58	45.30	45.60	45.60	+2.95	1	3481
09:11:58	45.30	45.55	45.55	+2.90	7	3480
09:11:58	45.30	45.55	45.55	+2.90	2	3473
09:11:58	45.30	45.55	45.55	+2.90	2	3471
09:11:58	45.30	45.55	45.55	+2.90	5	3469
09:11:57	45.30	45.50	45.50	+2.85	12	3464
09:11:57	45.30	45.50	45.50	+2.85	3	3452
09:11:55	45.20	45.40	45.50	+2.85	2	3449
09:11:55	45.20	45.40	45.45	+2.80	2	3447
09:11:55	45.20	45.40	45.40	+2.75	1	3445
09:11:55	45.20	45.30	45.30	+2.65	2	3444
09:11:55	45.20	45.40	45.40	+2.75	2	3442
09:11:55	45.20	45.35	45.35	+2.70	4	3440
09:11:54	45.15	45.30	45.30	+2.65	1	3436
09:11:54	45.15	45.30	45.30	+2.65	2	3435
09:11:54	45.15	45.25	45.25	+2.60	5	3433
09:11:49	45.10	45.25	45.10	+2.45	1	3428
09:11:45	45.05	45.25	45.05	+2.40	1	3427
09:11:40	45.05	45.25	45.05	+2.40	1	3426
09:11:39	45.05	45.15	45.15	+2.50	1	3425
09:11:38	45.05	45.10	45.10	+2.45	1	3424
09:11:38	45.00	45.05	45.05	+2.40	11	3423
09:11:38	44.95	45.00	45.00	+2.35	1	3412
09:11:36	44.90	45.00	45.00	+2.35	2	3411
09:11:36	44.90	45.00	45.00	+2.35	1	3409
09:11:32	44.90	45.00	45.00	+2.35	3	3408
09:11:31	44.90	45.00	45.00	+2.35	1	3405
09:11:30	44.90	44.95	45.00	+2.35	1	3404
09:11:30	44.90	44.95	44.95	+2.30	2	3403
09:11:30	44.90	44.95	44.90	+2.25	1	3401
09:11:28	44.95	45.00	44.90	+2.25	2	3400
09:11:28	44.95	45.00	44.95	+2.30	1	3398
09:11:28	44.95	45.00	45.00	+2.35	3	3397
09:11:26	44.90	45.00	44.90	+2.25	1	3394
09:11:19	44.90	45.00	45.00	+2.35	2	3393
09:11:18	44.90	45.00	45.00	+2.35	1	3391
09:11:17	44.90	45.00	45.00	+2.35	2	3390
09:11:15	44.95	45.00	44.90	+2.25	4	3388
09:11:15	44.95	45.00	44.95	+2.30	2	3384
09:11:13	45.00	45.05	45.00	+2.35	1	3382
09:11:10	45.00	45.05	45.00	+2.35	1	3381
09:11:07	44.95	45.00	45.00	+2.35	1	3380
09:11:07	44.90	45.00	45.00	+2.35	1	3379
09:11:06	44.90	45.00	45.00	+2.35	1	3378
09:11:00	44.90	45.00	45.00	+2.35	1	3377
09:11:00	44.90	45.00	44.90	+2.25	1	3376
09:10:59	45.00	45.05	45.00	+2.35	18	3375
09:10:59	45.00	45.05	45.00	+2.35	5	3357
09:10:59	45.00	45.05	45.00	+2.35	4	3352
09:10:59	45.00	45.05	45.00	+2.35	1	3348
09:10:59	45.00	45.05	45.00	+2.35	5	3347
09:10:59	45.00	45.05	45.00	+2.35	2	3342
09:10:59	45.00	45.05	45.00	+2.35	2	3340
09:10:57	45.00	45.05	45.00	+2.35	3	3338
09:10:54	45.00	45.05	45.05	+2.40	1	3335
09:10:54	45.00	45.05	45.00	+2.35	1	3334
09:10:54	45.00	45.05	45.05	+2.40	1	3333
09:10:54	45.00	45.05	45.00	+2.35	1	3332
09:10:53	45.00	45.05	45.05	+2.40	1	3331
09:10:51	45.05	45.10	45.05	+2.40	8	3330
09:10:48	45.05	45.15	45.05	+2.40	2	3322
09:10:48	45.10	45.15	45.10	+2.45	6	3320
09:10:45	45.20	45.25	45.20	+2.55	1	3314
09:10:40	45.10	45.30	45.10	+2.45	3	3313
09:10:28	45.25	45.30	45.25	+2.60	2	3310
09:10:28	45.10	45.30	45.30	+2.65	1	3308
09:10:27	45.25	45.30	45.25	+2.60	1	3307
09:10:26	45.10	45.35	45.10	+2.45	1	3306
09:10:26	45.05	45.10	45.10	+2.45	3	3305
09:10:26	45.30	45.35	45.10	+2.45	5	3302
09:10:26	45.30	45.35	45.15	+2.50	2	3297
09:10:26	45.30	45.35	45.20	+2.55	1	3295
09:10:26	45.30	45.35	45.25	+2.60	5	3294
09:10:26	45.30	45.35	45.30	+2.65	21	3289
09:10:22	45.25	45.35	45.25	+2.60	2	3268
09:10:22	45.25	45.35	45.25	+2.60	1	3266
09:10:16	45.25	45.35	45.25	+2.60	2	3265
09:10:09	45.25	45.35	45.25	+2.60	1	3263
09:10:06	45.25	45.30	45.30	+2.65	4	3262
09:10:06	45.20	45.25	45.25	+2.60	5	3258
09:10:05	45.20	45.25	45.25	+2.60	1	3253
09:10:01	45.20	45.25	45.20	+2.55	4	3252
09:10:01	45.20	45.25	45.20	+2.55	5	3248
09:10:00	45.15	45.25	45.15	+2.50	1	3243
09:09:54	45.20	45.25	45.15	+2.50	1	3242
09:09:54	45.20	45.25	45.20	+2.55	2	3241
09:09:47	45.20	45.25	45.20	+2.55	1	3239
09:09:39	45.20	45.25	45.20	+2.55	1	3238
09:09:36	45.20	45.25	45.20	+2.55	1	3237
09:09:30	45.20	45.25	45.20	+2.55	1	3236
09:09:30	45.20	45.25	45.15	+2.50	1	3235
09:09:30	45.20	45.25	45.20	+2.55	1	3234
09:09:29	45.20	45.25	45.20	+2.55	3	3233
09:09:17	45.10	45.20	45.20	+2.55	1	3230
09:09:15	45.20	45.25	45.20	+2.55	2	3229
09:09:14	45.20	45.25	45.20	+2.55	1	3227
09:09:12	45.20	45.30	45.20	+2.55	1	3226
09:09:06	45.20	45.30	45.20	+2.55	2	3225
09:09:05	45.10	45.20	45.20	+2.55	5	3223
09:09:04	45.10	45.20	45.10	+2.45	1	3218
09:08:59	45.10	45.20	45.20	+2.55	1	3217
09:08:57	45.10	45.20	45.20	+2.55	2	3216
09:08:56	45.15	45.20	45.15	+2.50	1	3214
09:08:56	45.15	45.20	45.20	+2.55	1	3213
09:08:51	45.15	45.30	45.30	+2.65	2	3212
09:08:47	45.10	45.15	45.20	+2.55	4	3210
09:08:47	45.10	45.15	45.15	+2.50	1	3206
09:08:46	45.10	45.15	45.10	+2.45	1	3205
09:08:44	45.10	45.20	45.10	+2.45	4	3204
09:08:44	45.10	45.20	45.10	+2.45	1	3200
09:08:40	45.10	45.20	45.20	+2.55	1	3199
09:08:38	45.10	45.20	45.10	+2.45	3	3198
09:08:33	45.10	45.20	45.10	+2.45	1	3195
09:08:29	45.10	45.20	45.10	+2.45	1	3194
09:08:27	45.10	45.20	45.10	+2.45	1	3193
09:08:22	45.20	45.35	45.20	+2.55	1	3192
09:08:20	45.35	45.40	45.35	+2.70	1	3191
09:08:20	45.10	45.20	45.35	+2.70	3	3190
09:08:20	45.10	45.20	45.20	+2.55	6	3187
09:08:19	45.10	45.20	45.20	+2.55	2	3181
09:08:18	45.10	45.20	45.10	+2.45	2	3179
09:08:15	45.20	45.35	45.20	+2.55	2	3177
09:08:13	45.20	45.35	45.20	+2.55	4	3175
09:08:11	45.20	45.30	45.35	+2.70	1	3171
09:08:11	45.20	45.30	45.30	+2.65	4	3170
09:08:06	45.20	45.30	45.30	+2.65	1	3166
09:08:04	45.20	45.30	45.30	+2.65	1	3165
09:08:03	45.25	45.35	45.25	+2.60	1	3164
09:08:02	45.30	45.35	45.30	+2.65	6	3163
09:07:54	45.30	45.40	45.40	+2.75	1	3157
09:07:50	45.30	45.40	45.45	+2.80	1	3156
09:07:50	45.30	45.40	45.40	+2.75	2	3155
09:07:48	45.30	45.40	45.40	+2.75	1	3153
09:07:44	45.30	45.40	45.30	+2.65	1	3152
09:07:44	45.30	45.45	45.45	+2.80	1	3151
09:07:43	45.30	45.40	45.45	+2.80	3	3150
09:07:43	45.30	45.40	45.40	+2.75	2	3147
09:07:42	45.30	45.45	45.30	+2.65	1	3145
09:07:40	45.30	45.40	45.40	+2.75	5	3144
09:07:37	45.30	45.40	45.30	+2.65	4	3139
09:07:37	45.35	45.40	45.35	+2.70	1	3135
09:07:35	45.35	45.45	45.45	+2.80	1	3134
09:07:35	45.40	45.45	45.40	+2.75	5	3133
09:07:35	45.40	45.45	45.40	+2.75	1	3128
09:07:30	45.40	45.45	45.40	+2.75	1	3127
09:07:29	45.45	45.50	45.45	+2.80	1	3126
09:07:28	45.45	45.55	45.45	+2.80	3	3125
09:07:26	45.45	45.55	45.55	+2.90	1	3122
09:07:26	45.50	45.55	45.50	+2.85	3	3121
09:07:26	45.55	45.60	45.55	+2.90	10	3118
09:07:26	45.55	45.60	45.55	+2.90	1	3108
09:07:25	45.55	45.60	45.55	+2.90	1	3107
09:07:24	45.55	45.60	45.55	+2.90	2	3106
09:07:24	45.55	45.60	45.55	+2.90	2	3104
09:07:23	45.55	45.60	45.60	+2.95	1	3102
09:07:22	45.55	45.60	45.55	+2.90	1	3101
09:07:21	45.55	45.60	45.55	+2.90	1	3100
09:07:19	45.55	45.60	45.60	+2.95	3	3099
09:07:18	45.55	45.60	45.55	+2.90	1	3096
09:07:18	45.55	45.60	45.60	+2.95	1	3095
09:07:17	45.55	45.60	45.60	+2.95	1	3094
09:07:15	45.55	45.60	45.60	+2.95	1	3093
09:07:15	45.55	45.60	45.60	+2.95	1	3092
09:07:10	45.55	45.60	45.55	+2.90	1	3091
09:07:08	45.55	45.60	45.55	+2.90	1	3090
09:07:06	45.50	45.55	45.55	+2.90	21	3089
09:07:04	45.50	45.55	45.55	+2.90	1	3068
09:07:04	45.50	45.55	45.55	+2.90	1	3067
09:07:04	45.50	45.55	45.55	+2.90	1	3066
09:07:04	45.50	45.55	45.50	+2.85	1	3065
09:07:03	45.50	45.55	45.55	+2.90	1	3064
09:07:03	45.50	45.55	45.55	+2.90	1	3063
09:07:02	45.45	45.50	45.50	+2.85	1	3062
09:07:02	45.45	45.50	45.50	+2.85	1	3061
09:07:02	45.50	45.55	45.50	+2.85	2	3060
09:07:02	45.50	45.55	45.55	+2.90	1	3058
09:06:57	45.50	45.55	45.55	+2.90	2	3057
09:06:56	45.40	45.50	45.50	+2.85	1	3055
09:06:55	45.40	45.50	45.50	+2.85	1	3054
09:06:55	45.40	45.50	45.50	+2.85	1	3053
09:06:54	45.50	45.55	45.50	+2.85	3	3052
09:06:52	45.50	45.55	45.45	+2.80	9	3049
09:06:52	45.50	45.55	45.50	+2.85	1	3040
09:06:51	45.45	45.50	45.50	+2.85	45	3039
09:06:51	45.40	45.45	45.45	+2.80	1	2994
09:06:51	45.40	45.45	45.45	+2.80	2	2993
09:06:51	45.40	45.45	45.45	+2.80	5	2991
09:06:51	45.40	45.45	45.45	+2.80	5	2986
09:06:51	45.40	45.45	45.45	+2.80	5	2981
09:06:51	45.40	45.45	45.45	+2.80	5	2976
09:06:51	45.40	45.45	45.45	+2.80	5	2971
09:06:51	45.40	45.45	45.45	+2.80	6	2966
09:06:51	45.30	45.40	45.40	+2.75	25	2960
09:06:51	45.30	45.40	45.40	+2.75	1	2935
09:06:48	45.30	45.40	45.40	+2.75	1	2934
09:06:47	45.30	45.40	45.30	+2.65	5	2933
09:06:47	45.30	45.40	45.40	+2.75	2	2928
09:06:46	45.30	45.40	45.40	+2.75	1	2926
09:06:44	45.30	45.40	45.30	+2.65	1	2925
09:06:43	45.30	45.40	45.30	+2.65	2	2924
09:06:42	45.30	45.40	45.30	+2.65	1	2922
09:06:37	45.25	45.30	45.30	+2.65	7	2921
09:06:37	45.20	45.30	45.30	+2.65	1	2914
09:06:36	45.15	45.25	45.25	+2.60	5	2913
09:06:36	45.15	45.25	45.25	+2.60	1	2908
09:06:33	45.05	45.20	45.20	+2.55	2	2907
09:06:33	45.05	45.20	45.20	+2.55	1	2905
09:06:30	45.05	45.20	45.20	+2.55	2	2904
09:06:30	45.05	45.20	45.20	+2.55	1	2902
09:06:29	45.15	45.25	45.15	+2.50	1	2901
09:06:29	45.05	45.20	45.20	+2.55	1	2900
09:06:27	45.00	45.20	45.20	+2.55	3	2899
09:06:25	45.10	45.20	45.05	+2.40	4	2896
09:06:25	45.10	45.20	45.10	+2.45	6	2892
09:06:24	45.10	45.20	45.20	+2.55	9	2886
09:06:22	45.00	45.15	45.15	+2.50	1	2877
09:06:19	44.95	45.20	45.20	+2.55	2	2876
09:06:18	45.00	45.20	45.00	+2.35	1	2874
09:06:16	45.00	45.15	45.15	+2.50	5	2873
09:06:16	45.00	45.15	45.15	+2.50	1	2868
09:06:14	44.90	45.10	44.90	+2.25	2	2867
09:06:13	44.90	45.05	45.05	+2.40	1	2865
09:06:13	44.90	45.00	45.00	+2.35	2	2864
09:06:11	44.85	45.00	45.00	+2.35	1	2862
09:06:11	44.85	45.05	44.85	+2.20	1	2861
09:06:09	44.85	45.00	45.00	+2.35	2	2860
09:06:09	44.85	45.00	45.00	+2.35	2	2858
09:06:08	44.85	45.00	44.85	+2.20	1	2856
09:06:07	44.85	45.00	44.85	+2.20	1	2855
09:06:06	44.85	45.00	45.00	+2.35	1	2854
09:06:06	44.85	45.00	44.85	+2.20	1	2853
09:06:05	44.85	44.95	44.95	+2.30	1	2852
09:06:04	44.80	44.95	44.80	+2.15	1	2851
09:06:04	44.80	45.00	44.80	+2.15	1	2850
09:05:57	44.75	44.85	44.85	+2.20	2	2849
09:05:57	44.75	44.90	44.90	+2.25	1	2847
09:05:56	44.90	44.95	44.90	+2.25	1	2846
09:05:56	44.85	45.05	44.85	+2.20	7	2845
09:05:56	44.85	45.00	45.00	+2.35	1	2838
09:05:54	44.85	45.00	45.00	+2.35	2	2837
09:05:54	44.85	45.15	44.85	+2.20	1	2835
09:05:52	44.85	45.05	45.05	+2.40	1	2834
09:05:50	44.80	45.00	44.80	+2.15	10	2833
09:05:50	44.80	45.00	45.00	+2.35	2	2823
09:05:50	44.80	45.00	44.80	+2.15	1	2821
09:05:50	44.80	45.00	44.80	+2.15	1	2820
09:05:50	44.80	45.00	44.80	+2.15	2	2819
09:05:49	44.80	44.90	44.90	+2.25	2	2817
09:05:49	44.70	44.90	44.70	+2.05	1	2815
09:05:49	44.65	44.75	44.75	+2.10	50	2814
09:05:49	44.65	44.75	44.75	+2.10	1	2764
09:05:47	44.60	44.70	44.70	+2.05	1	2763
09:05:47	44.60	44.70	44.70	+2.05	2	2762
09:05:46	44.65	44.70	44.65	+2.00	1	2760
09:05:44	44.60	44.65	44.65	+2.00	1	2759
09:05:43	44.65	44.70	44.65	+2.00	1	2758
09:05:43	44.60	44.65	44.65	+2.00	1	2757
09:05:39	44.60	44.70	44.60	+1.95	4	2756
09:05:38	44.60	44.70	44.60	+1.95	2	2752
09:05:37	44.60	44.65	44.65	+2.00	1	2750
09:05:35	44.60	44.65	44.65	+2.00	1	2749
09:05:33	44.60	44.70	44.70	+2.05	1	2748
09:05:31	44.65	44.75	44.65	+2.00	4	2747
09:05:31	44.65	44.75	44.65	+2.00	1	2743
09:05:31	44.65	44.70	44.65	+2.00	1	2742
09:05:30	44.60	44.65	44.65	+2.00	1	2741
09:05:29	44.65	44.70	44.65	+2.00	7	2740
09:05:29	44.65	44.70	44.65	+2.00	1	2733
09:05:29	44.70	44.75	44.70	+2.05	4	2732
09:05:29	44.75	44.85	44.70	+2.05	4	2728
09:05:29	44.75	44.85	44.75	+2.10	3	2724
09:05:28	44.75	44.85	44.75	+2.10	3	2721
09:05:27	44.75	44.85	44.75	+2.10	1	2718
09:05:25	44.75	44.85	44.85	+2.20	1	2717
09:05:25	44.75	44.85	44.85	+2.20	4	2716
09:05:24	44.80	44.85	44.80	+2.15	3	2712
09:05:24	44.80	44.85	44.80	+2.15	1	2709
09:05:24	44.80	44.85	44.80	+2.15	1	2708
09:05:24	44.80	44.85	44.80	+2.15	8	2707
09:05:24	44.85	44.90	44.85	+2.20	4	2699
09:05:24	44.85	44.90	44.85	+2.20	2	2695
09:05:24	44.90	44.95	44.90	+2.25	18	2693
09:05:24	44.90	44.95	44.90	+2.25	2	2675
09:05:24	44.90	44.95	44.90	+2.25	5	2673
09:05:24	44.90	44.95	44.90	+2.25	1	2668
09:05:24	44.90	44.95	44.90	+2.25	5	2667
09:05:24	44.90	44.95	44.90	+2.25	5	2662
09:05:24	44.90	44.95	44.90	+2.25	2	2657
09:05:24	44.90	44.95	44.90	+2.25	16	2655
09:05:24	44.90	44.95	44.90	+2.25	2	2639
09:05:24	44.90	44.95	44.90	+2.25	20	2637
09:05:24	44.90	45.05	45.05	+2.40	1	2617
09:05:24	44.90	45.05	44.90	+2.25	2	2616
09:05:24	45.00	45.05	45.00	+2.35	119	2614
09:05:23	45.00	45.05	45.00	+2.35	10	2495
09:05:20	45.00	45.05	45.05	+2.40	1	2485
09:05:19	45.00	45.05	45.00	+2.35	7	2484
09:05:16	45.00	45.05	45.00	+2.35	1	2477
09:05:14	45.00	45.05	45.00	+2.35	5	2476
09:05:10	45.05	45.10	45.00	+2.35	1	2471
09:05:10	45.05	45.10	45.05	+2.40	1	2470
09:05:09	45.05	45.10	45.05	+2.40	7	2469
09:05:07	45.05	45.10	45.10	+2.45	1	2462
09:05:04	45.05	45.10	45.10	+2.45	1	2461
09:05:02	45.00	45.05	45.05	+2.40	2	2460
09:05:02	45.00	45.05	45.00	+2.35	10	2458
09:05:01	45.00	45.05	45.05	+2.40	1	2448
09:05:00	45.00	45.10	45.00	+2.35	6	2447
09:05:00	45.00	45.10	45.00	+2.35	1	2441
09:04:59	45.00	45.10	45.00	+2.35	7	2440
09:04:59	45.00	45.10	45.10	+2.45	1	2433
09:04:56	45.00	45.10	45.00	+2.35	5	2432
09:04:55	45.00	45.10	45.00	+2.35	1	2427
09:04:55	45.00	45.10	45.10	+2.45	1	2426
09:04:55	45.00	45.10	45.10	+2.45	1	2425
09:04:55	45.00	45.10	45.00	+2.35	3	2424
09:04:55	45.00	45.15	45.00	+2.35	4	2421
09:04:55	45.00	45.15	45.00	+2.35	5	2417
09:04:55	45.00	45.15	45.00	+2.35	2	2412
09:04:55	45.05	45.15	45.05	+2.40	5	2410
09:04:55	45.05	45.15	45.05	+2.40	20	2405
09:04:54	45.05	45.25	45.25	+2.60	1	2385
09:04:53	45.10	45.25	45.10	+2.45	2	2384
09:04:53	45.10	45.30	45.10	+2.45	14	2382
09:04:53	45.10	45.30	45.10	+2.45	1	2368
09:04:52	45.10	45.30	45.10	+2.45	4	2367
09:04:52	45.20	45.30	45.20	+2.55	1	2363
09:04:51	45.10	45.30	45.30	+2.65	1	2362
09:04:50	45.10	45.30	45.10	+2.45	1	2361
09:04:50	45.10	45.30	45.10	+2.45	1	2360
09:04:50	45.10	45.30	45.30	+2.65	1	2359
09:04:49	45.15	45.30	45.15	+2.50	6	2358
09:04:49	45.20	45.30	45.15	+2.50	3	2352
09:04:49	45.20	45.30	45.20	+2.55	4	2349
09:04:47	45.25	45.30	45.25	+2.60	3	2345
09:04:47	45.25	45.30	45.30	+2.65	1	2342
09:04:45	45.30	45.45	45.30	+2.65	3	2341
09:04:40	45.30	45.45	45.45	+2.80	1	2338
09:04:40	45.30	45.45	45.30	+2.65	2	2337
09:04:39	45.25	45.45	45.25	+2.60	7	2335
09:04:36	45.25	45.45	45.25	+2.60	1	2328
09:04:35	45.20	45.25	45.25	+2.60	1	2327
09:04:33	45.15	45.25	45.35	+2.70	2	2326
09:04:33	45.15	45.25	45.30	+2.65	6	2324
09:04:33	45.15	45.25	45.25	+2.60	7	2318
09:04:32	45.15	45.20	45.20	+2.55	2	2311
09:04:31	45.15	45.25	45.25	+2.60	1	2309
09:04:30	45.20	45.25	45.20	+2.55	1	2308
09:04:30	45.20	45.25	45.20	+2.55	1	2307
09:04:30	45.15	45.20	45.20	+2.55	1	2306
09:04:29	45.20	45.25	45.15	+2.50	6	2305
09:04:29	45.20	45.25	45.20	+2.55	1	2299
09:04:26	45.20	45.25	45.20	+2.55	2	2298
09:04:21	45.15	45.25	45.15	+2.50	3	2296
09:04:19	45.15	45.25	45.15	+2.50	7	2293
09:04:18	45.15	45.25	45.15	+2.50	3	2286
09:04:18	45.15	45.20	45.25	+2.60	2	2283
09:04:18	45.15	45.20	45.20	+2.55	3	2281
09:04:14	45.15	45.20	45.20	+2.55	1	2278
09:04:14	45.20	45.25	45.20	+2.55	1	2277
09:04:13	45.15	45.25	45.15	+2.50	5	2276
09:04:13	45.15	45.20	45.20	+2.55	1	2271
09:04:12	45.15	45.20	45.15	+2.50	2	2270
09:04:09	45.20	45.25	45.15	+2.50	3	2268
09:04:09	45.20	45.25	45.20	+2.55	4	2265
09:04:08	45.20	45.25	45.20	+2.55	1	2261
09:04:07	45.20	45.25	45.20	+2.55	1	2260
09:04:05	45.15	45.25	45.25	+2.60	1	2259
09:04:05	45.20	45.25	45.20	+2.55	2	2258
09:04:05	45.20	45.25	45.25	+2.60	2	2256
09:04:00	45.20	45.25	45.20	+2.55	1	2254
09:03:59	45.15	45.25	45.15	+2.50	1	2253
09:03:59	45.10	45.20	45.20	+2.55	1	2252
09:03:59	45.15	45.20	45.10	+2.45	5	2251
09:03:59	45.15	45.20	45.15	+2.50	2	2246
09:03:58	45.15	45.25	45.15	+2.50	2	2244
09:03:56	45.15	45.25	45.25	+2.60	1	2242
09:03:56	45.15	45.25	45.25	+2.60	1	2241
09:03:54	45.15	45.25	45.15	+2.50	1	2240
09:03:54	45.10	45.25	45.10	+2.45	5	2239
09:03:53	45.15	45.25	45.15	+2.50	1	2234
09:03:52	45.10	45.25	45.10	+2.45	1	2233
09:03:51	45.15	45.25	45.15	+2.50	2	2232
09:03:51	45.15	45.25	45.15	+2.50	1	2230
09:03:51	45.20	45.25	45.20	+2.55	1	2229
09:03:50	45.15	45.35	45.35	+2.70	1	2228
09:03:49	45.20	45.40	45.15	+2.50	2	2227
09:03:49	45.20	45.40	45.20	+2.55	2	2225
09:03:49	45.25	45.45	45.15	+2.50	4	2223
09:03:49	45.25	45.45	45.25	+2.60	3	2219
09:03:49	45.25	45.45	45.25	+2.60	1	2216
09:03:48	45.25	45.45	45.45	+2.80	5	2215
09:03:47	45.25	45.45	45.45	+2.80	1	2210
09:03:47	45.30	45.50	45.15	+2.50	2	2209
09:03:47	45.30	45.50	45.20	+2.55	8	2207
09:03:47	45.30	45.50	45.25	+2.60	2	2199
09:03:47	45.30	45.50	45.30	+2.65	3	2197
09:03:46	45.25	45.50	45.50	+2.85	1	2194
09:03:45	45.25	45.50	45.25	+2.60	2	2193
09:03:44	45.25	45.50	45.25	+2.60	1	2191
09:03:44	45.25	45.55	45.25	+2.60	2	2190
09:03:43	45.15	45.35	45.40	+2.75	1	2188
09:03:43	45.15	45.35	45.35	+2.70	2	2187
09:03:42	45.15	45.35	45.15	+2.50	5	2185
09:03:42	45.15	45.35	45.15	+2.50	2	2180
09:03:41	45.15	45.25	45.25	+2.60	2	2178
09:03:41	45.15	45.30	45.15	+2.50	1	2176
09:03:41	45.15	45.25	45.25	+2.60	1	2175
09:03:40	45.15	45.30	45.15	+2.50	5	2174
09:03:40	45.10	45.30	45.10	+2.45	2	2169
09:03:40	45.10	45.30	45.10	+2.45	1	2167
09:03:39	45.10	45.25	45.10	+2.45	1	2166
09:03:39	45.10	45.30	45.10	+2.45	7	2165
09:03:39	45.10	45.30	45.30	+2.65	1	2158
09:03:38	45.10	45.25	45.25	+2.60	1	2157
09:03:38	45.20	45.25	45.20	+2.55	2	2156
09:03:36	45.10	45.25	45.10	+2.45	3	2154
09:03:35	45.10	45.25	45.10	+2.45	2	2151
09:03:34	45.10	45.25	45.10	+2.45	1	2149
09:03:34	45.10	45.15	45.15	+2.50	1	2148
09:03:33	45.10	45.15	45.10	+2.45	1	2147
09:03:31	45.10	45.20	45.20	+2.55	1	2146
09:03:30	45.10	45.30	45.10	+2.45	2	2145
09:03:29	45.10	45.30	45.30	+2.65	2	2143
09:03:29	45.10	45.30	45.30	+2.65	3	2141
09:03:29	45.10	45.30	45.10	+2.45	7	2138
09:03:28	45.15	45.30	45.15	+2.50	8	2131
09:03:27	45.20	45.35	45.15	+2.50	1	2123
09:03:27	45.20	45.35	45.20	+2.55	9	2122
09:03:26	45.25	45.35	45.20	+2.55	4	2113
09:03:26	45.25	45.35	45.25	+2.60	1	2109
09:03:26	45.25	45.35	45.25	+2.60	2	2108
09:03:26	45.25	45.35	45.35	+2.70	2	2106
09:03:25	45.35	45.40	45.35	+2.70	1	2104
09:03:25	45.20	45.40	45.40	+2.75	1	2103
09:03:24	45.25	45.40	45.25	+2.60	11	2102
09:03:24	45.25	45.40	45.25	+2.60	1	2091
09:03:23	45.30	45.40	45.30	+2.65	1	2090
09:03:22	45.25	45.50	45.50	+2.85	1	2089
09:03:21	45.30	45.50	45.30	+2.65	2	2088
09:03:21	45.30	45.50	45.50	+2.85	1	2086
09:03:19	45.35	45.50	45.35	+2.70	5	2085
09:03:19	45.35	45.55	45.35	+2.70	7	2080
09:03:18	45.30	45.55	45.55	+2.90	1	2073
09:03:16	45.35	45.60	45.35	+2.70	2	2072
09:03:14	45.35	45.60	45.60	+2.95	2	2070
09:03:14	45.35	45.55	45.55	+2.90	3	2068
09:03:14	45.50	45.55	45.50	+2.85	1	2065
09:03:13	45.45	45.60	45.45	+2.80	1	2064
09:03:09	45.40	45.60	45.60	+2.95	1	2063
09:03:09	45.30	45.60	45.60	+2.95	1	2062
09:03:09	45.30	45.50	45.50	+2.85	3	2061
09:03:09	45.35	45.50	45.30	+2.65	4	2058
09:03:09	45.35	45.50	45.35	+2.70	3	2054
09:03:08	45.50	45.60	45.50	+2.85	1	2051
09:03:07	45.30	45.60	45.60	+2.95	1	2050
09:03:07	45.35	45.60	45.35	+2.70	6	2049
09:03:07	45.35	45.60	45.35	+2.70	1	2043
09:03:07	45.40	45.60	45.40	+2.75	3	2042
09:03:06	45.50	45.65	45.50	+2.85	17	2039
09:03:06	45.50	45.65	45.50	+2.85	3	2022
09:03:06	45.60	45.70	45.60	+2.95	20	2019
09:03:06	45.60	45.70	45.70	+3.05	1	1999
09:03:05	45.65	45.70	45.65	+3.00	1	1998
09:03:04	45.70	45.75	45.65	+3.00	13	1997
09:03:04	45.70	45.75	45.70	+3.05	1	1984
09:03:03	45.65	45.75	45.65	+3.00	5	1983
09:03:02	45.65	45.75	45.65	+3.00	2	1978
09:03:02	45.75	45.85	45.75	+3.10	1	1976
09:03:02	45.75	45.85	45.85	+3.20	5	1975
09:03:00	45.75	45.85	45.75	+3.10	2	1970
09:03:00	45.75	45.85	45.75	+3.10	3	1968
09:03:00	45.75	45.85	45.75	+3.10	5	1965
09:02:59	45.70	45.85	45.70	+3.05	7	1960
09:02:59	45.70	45.85	45.70	+3.05	7	1953
09:02:58	45.80	45.85	45.80	+3.15	1	1946
09:02:55	45.65	45.80	45.80	+3.15	1	1945
09:02:54	45.65	45.80	45.80	+3.15	1	1944
09:02:53	45.65	45.80	45.80	+3.15	1	1943
09:02:53	45.65	45.80	45.85	+3.20	1	1942
09:02:53	45.65	45.80	45.80	+3.15	2	1941
09:02:53	45.65	45.80	45.80	+3.15	1	1939
09:02:52	45.65	45.80	45.80	+3.15	3	1938
09:02:51	45.70	45.80	45.70	+3.05	2	1935
09:02:51	45.80	45.85	45.80	+3.15	3	1933
09:02:51	45.65	45.85	45.65	+3.00	1	1930
09:02:50	45.75	45.85	45.75	+3.10	5	1929
09:02:50	45.80	45.85	45.80	+3.15	2	1924
09:02:50	45.65	45.85	45.85	+3.20	1	1922
09:02:49	45.65	45.85	45.85	+3.20	4	1921
09:02:49	45.70	45.85	45.70	+3.05	7	1917
09:02:48	45.70	45.85	45.85	+3.20	8	1910
09:02:48	45.70	45.85	45.85	+3.20	3	1902
09:02:48	45.70	45.85	45.70	+3.05	2	1899
09:02:48	45.80	45.85	45.80	+3.15	1	1897
09:02:45	45.65	45.80	45.80	+3.15	6	1896
09:02:42	45.65	45.80	45.80	+3.15	2	1890
09:02:40	45.65	45.80	45.80	+3.15	1	1888
09:02:39	45.75	45.80	45.65	+3.00	4	1887
09:02:39	45.75	45.80	45.70	+3.05	1	1883
09:02:39	45.75	45.80	45.75	+3.10	2	1882
09:02:38	45.75	45.80	45.80	+3.15	10	1880
09:02:36	45.75	45.80	45.80	+3.15	1	1870
09:02:36	45.75	45.80	45.80	+3.15	1	1869
09:02:35	45.75	45.80	45.80	+3.15	2	1868
09:02:35	45.75	45.80	45.75	+3.10	5	1866
09:02:34	45.75	45.80	45.75	+3.10	2	1861
09:02:33	45.70	45.75	45.75	+3.10	2	1859
09:02:29	45.60	45.65	45.65	+3.00	1	1857
09:02:29	45.60	45.70	45.70	+3.05	10	1856
09:02:29	45.65	45.70	45.60	+2.95	4	1846
09:02:29	45.65	45.70	45.65	+3.00	3	1842
09:02:28	45.65	45.70	45.70	+3.05	1	1839
09:02:28	45.65	45.70	45.65	+3.00	1	1838
09:02:27	45.65	45.70	45.65	+3.00	4	1837
09:02:24	45.60	45.65	45.65	+3.00	1	1833
09:02:20	45.50	45.65	45.65	+3.00	1	1832
09:02:20	45.50	45.65	45.50	+2.85	2	1831
09:02:20	45.50	45.65	45.65	+3.00	1	1829
09:02:19	45.50	45.65	45.65	+3.00	1	1828
09:02:19	45.50	45.65	45.65	+3.00	4	1827
09:02:19	45.50	45.65	45.50	+2.85	7	1823
09:02:15	45.40	45.65	45.65	+3.00	1	1816
09:02:14	45.35	45.65	45.65	+3.00	1	1815
09:02:13	45.55	45.70	45.55	+2.90	1	1814
09:02:13	45.50	45.65	45.65	+3.00	1	1813
09:02:12	45.40	45.65	45.65	+3.00	1	1812
09:02:11	45.55	45.70	45.45	+2.80	6	1811
09:02:11	45.55	45.70	45.55	+2.90	4	1805
09:02:11	45.70	45.75	45.70	+3.05	1	1801
09:02:11	45.45	45.65	45.70	+3.05	5	1800
09:02:11	45.45	45.65	45.65	+3.00	4	1795
09:02:11	45.40	45.60	45.60	+2.95	5	1791
09:02:09	45.40	45.65	45.65	+3.00	1	1786
09:02:09	45.40	45.65	45.65	+3.00	1	1785
09:02:09	45.35	45.65	45.65	+3.00	1	1784
09:02:09	45.45	45.70	45.40	+2.75	6	1783
09:02:09	45.45	45.70	45.45	+2.80	1	1777
09:02:09	45.40	45.70	45.70	+3.05	1	1776
09:02:08	45.45	45.70	45.45	+2.80	3	1775
09:02:08	45.45	45.70	45.45	+2.80	2	1772
09:02:08	45.45	45.70	45.45	+2.80	5	1770
09:02:08	45.50	45.70	45.50	+2.85	28	1765
09:02:08	45.55	45.75	45.50	+2.85	3	1737
09:02:08	45.55	45.75	45.55	+2.90	1	1734
09:02:08	45.60	45.75	45.60	+2.95	10	1733
09:02:08	45.60	45.70	45.80	+3.15	8	1723
09:02:08	45.60	45.70	45.75	+3.10	1	1715
09:02:08	45.60	45.70	45.70	+3.05	12	1714
09:02:07	45.60	45.70	45.70	+3.05	3	1702
09:02:07	45.60	45.70	45.70	+3.05	1	1699
09:02:07	45.60	45.65	45.65	+3.00	1	1698
09:02:06	45.65	45.70	45.65	+3.00	1	1697
09:02:06	45.75	45.80	45.70	+3.05	5	1696
09:02:06	45.75	45.80	45.75	+3.10	5	1691
09:02:06	45.75	45.80	45.75	+3.10	2	1686
09:02:04	45.70	45.75	45.75	+3.10	2	1684
09:02:04	45.70	45.75	45.75	+3.10	1	1682
09:02:04	45.70	45.75	45.75	+3.10	1	1681
09:02:03	45.65	45.75	45.75	+3.10	1	1680
09:02:03	45.65	45.75	45.75	+3.10	1	1679
09:02:02	45.70	45.75	45.70	+3.05	1	1678
09:02:01	45.75	45.80	45.75	+3.10	1	1677
09:02:01	45.60	45.70	45.75	+3.10	2	1676
09:02:01	45.60	45.70	45.70	+3.05	2	1674
09:01:59	45.65	45.75	45.60	+2.95	3	1672
09:01:59	45.65	45.75	45.65	+3.00	4	1669
09:01:58	45.65	45.75	45.75	+3.10	6	1665
09:01:58	45.65	45.70	45.70	+3.05	1	1659
09:01:57	45.65	45.75	45.75	+3.10	1	1658
09:01:57	45.60	45.70	45.70	+3.05	1	1657
09:01:57	45.60	45.75	45.75	+3.10	5	1656
09:01:54	45.60	45.75	45.60	+2.95	1	1651
09:01:53	45.50	45.70	45.70	+3.05	5	1650
09:01:52	45.50	45.70	45.50	+2.85	2	1645
09:01:52	45.60	45.70	45.60	+2.95	2	1643
09:01:52	45.60	45.70	45.70	+3.05	3	1641
09:01:52	45.60	45.70	45.60	+2.95	1	1638
09:01:51	45.45	45.50	45.50	+2.85	5	1637
09:01:51	45.45	45.50	45.50	+2.85	3	1632
09:01:51	45.45	45.50	45.50	+2.85	2	1629
09:01:51	45.45	45.50	45.50	+2.85	1	1627
09:01:50	45.45	45.50	45.50	+2.85	1	1626
09:01:49	45.60	45.70	45.50	+2.85	10	1625
09:01:49	45.60	45.70	45.60	+2.95	3	1615
09:01:49	45.60	45.70	45.60	+2.95	7	1612
09:01:48	45.60	45.70	45.60	+2.95	1	1605
09:01:47	45.60	45.70	45.70	+3.05	2	1604
09:01:47	45.60	45.70	45.70	+3.05	10	1602
09:01:46	45.60	45.70	45.70	+3.05	1	1592
09:01:46	45.50	45.55	45.60	+2.95	3	1591
09:01:46	45.50	45.55	45.55	+2.90	1	1588
09:01:46	45.50	45.60	45.60	+2.95	5	1587
09:01:46	45.55	45.60	45.60	+2.95	1	1582
09:01:45	45.55	45.60	45.55	+2.90	1	1581
09:01:44	45.50	45.60	45.60	+2.95	10	1580
09:01:43	45.50	45.60	45.60	+2.95	2	1570
09:01:42	45.50	45.60	45.50	+2.85	1	1568
09:01:42	45.50	45.60	45.60	+2.95	3	1567
09:01:41	45.35	45.55	45.60	+2.95	1	1564
09:01:41	45.35	45.55	45.55	+2.90	2	1563
09:01:41	45.35	45.55	45.55	+2.90	1	1561
09:01:40	45.30	45.50	45.50	+2.85	1	1560
09:01:40	45.45	45.50	45.45	+2.80	1	1559
09:01:39	45.25	45.50	45.50	+2.85	2	1558
09:01:39	45.50	45.55	45.50	+2.85	2	1556
09:01:39	45.25	45.50	45.50	+2.85	3	1554
09:01:39	45.20	45.50	45.50	+2.85	1	1551
09:01:39	45.35	45.55	45.20	+2.55	1	1550
09:01:39	45.35	45.55	45.25	+2.60	1	1549
09:01:39	45.35	45.55	45.30	+2.65	2	1548
09:01:39	45.35	45.55	45.35	+2.70	3	1546
09:01:39	45.50	45.55	45.50	+2.85	4	1543
09:01:39	45.40	45.55	45.40	+2.75	1	1539
09:01:38	45.40	45.60	45.40	+2.75	1	1538
09:01:38	45.30	45.50	45.50	+2.85	2	1537
09:01:38	45.30	45.50	45.30	+2.65	2	1535
09:01:38	45.30	45.50	45.50	+2.85	5	1533
09:01:38	45.40	45.50	45.40	+2.75	5	1528
09:01:37	45.40	45.50	45.50	+2.85	3	1523
09:01:37	45.40	45.50	45.50	+2.85	4	1520
09:01:36	45.45	45.50	45.45	+2.80	1	1516
09:01:35	45.45	45.50	45.50	+2.85	1	1515
09:01:35	45.45	45.50	45.50	+2.85	1	1514
09:01:35	45.45	45.50	45.50	+2.85	1	1513
09:01:35	45.45	45.50	45.50	+2.85	1	1512
09:01:33	45.40	45.50	45.50	+2.85	4	1511
09:01:31	45.40	45.50	45.50	+2.85	1	1507
09:01:31	45.40	45.50	45.50	+2.85	1	1506
09:01:30	45.30	45.50	45.50	+2.85	1	1505
09:01:30	45.30	45.50	45.50	+2.85	1	1504
09:01:29	45.25	45.50	45.55	+2.90	2	1503
09:01:29	45.25	45.50	45.50	+2.85	7	1501
09:01:29	45.35	45.55	45.25	+2.60	3	1494
09:01:29	45.35	45.55	45.30	+2.65	1	1491
09:01:29	45.35	45.55	45.35	+2.70	3	1490
09:01:28	45.35	45.55	45.55	+2.90	1	1487
09:01:28	45.35	45.55	45.55	+2.90	1	1486
09:01:28	45.40	45.55	45.40	+2.75	13	1485
09:01:28	45.40	45.55	45.55	+2.90	5	1472
09:01:27	45.45	45.60	45.45	+2.80	10	1467
09:01:27	45.45	45.55	45.60	+2.95	1	1457
09:01:27	45.45	45.55	45.55	+2.90	4	1456
09:01:25	45.50	45.60	45.50	+2.85	1	1452
09:01:25	45.50	45.70	45.70	+3.05	5	1451
09:01:25	45.65	45.70	45.65	+3.00	1	1446
09:01:25	45.70	45.75	45.70	+3.05	1	1445
09:01:25	45.50	45.70	45.70	+3.05	1	1444
09:01:25	45.65	45.75	45.50	+2.85	7	1443
09:01:25	45.65	45.75	45.55	+2.90	1	1436
09:01:25	45.65	45.75	45.60	+2.95	1	1435
09:01:25	45.65	45.75	45.65	+3.00	1	1434
09:01:24	45.60	45.75	45.60	+2.95	2	1433
09:01:24	45.60	45.75	45.75	+3.10	1	1431
09:01:23	45.60	45.70	45.70	+3.05	1	1430
09:01:22	45.60	45.70	45.70	+3.05	1	1429
09:01:22	45.70	45.75	45.70	+3.05	1	1428
09:01:22	45.70	45.75	45.70	+3.05	1	1427
09:01:21	45.60	45.70	45.70	+3.05	1	1426
09:01:21	45.60	45.70	45.70	+3.05	2	1425
09:01:21	45.60	45.70	45.70	+3.05	1	1423
09:01:21	45.60	45.70	45.70	+3.05	1	1422
09:01:20	45.60	45.70	45.70	+3.05	1	1421
09:01:20	45.60	45.70	45.70	+3.05	1	1420
09:01:20	45.60	45.70	45.70	+3.05	1	1419
09:01:20	45.60	45.70	45.70	+3.05	1	1418
09:01:19	45.65	45.70	45.65	+3.00	1	1417
09:01:19	45.55	45.70	45.70	+3.05	2	1416
09:01:19	45.55	45.70	45.70	+3.05	1	1414
09:01:19	45.55	45.75	45.55	+2.90	7	1413
09:01:18	45.55	45.70	45.75	+3.10	13	1406
09:01:18	45.55	45.70	45.70	+3.05	7	1393
09:01:18	45.60	45.70	45.60	+2.95	1	1386
09:01:17	45.60	45.70	45.70	+3.05	2	1385
09:01:16	45.55	45.70	45.70	+3.05	3	1383
09:01:16	45.55	45.70	45.70	+3.05	1	1380
09:01:16	45.55	45.70	45.70	+3.05	1	1379
09:01:16	45.55	45.70	45.70	+3.05	5	1378
09:01:16	45.60	45.70	45.60	+2.95	1	1373
09:01:15	45.65	45.70	45.65	+3.00	3	1372
09:01:15	45.65	45.70	45.70	+3.05	1	1369
09:01:14	45.65	45.70	45.70	+3.05	11	1368
09:01:14	45.65	45.70	45.70	+3.05	5	1357
09:01:14	45.65	45.70	45.70	+3.05	5	1352
09:01:14	45.65	45.70	45.65	+3.00	1	1347
09:01:13	45.65	45.70	45.70	+3.05	1	1346
09:01:13	45.65	45.70	45.70	+3.05	2	1345
09:01:12	45.60	45.65	45.65	+3.00	16	1343
09:01:12	45.60	45.65	45.65	+3.00	2	1327
09:01:11	45.60	45.65	45.65	+3.00	9	1325
09:01:11	45.55	45.60	45.60	+2.95	12	1316
09:01:11	45.55	45.60	45.60	+2.95	5	1304
09:01:11	45.55	45.60	45.60	+2.95	2	1299
09:01:11	45.55	45.60	45.60	+2.95	2	1297
09:01:11	45.55	45.60	45.60	+2.95	5	1295
09:01:11	45.50	45.55	45.55	+2.90	9	1290
09:01:11	45.50	45.55	45.55	+2.90	2	1281
09:01:11	45.50	45.55	45.55	+2.90	5	1279
09:01:11	45.50	45.55	45.55	+2.90	2	1274
09:01:11	45.50	45.55	45.55	+2.90	2	1272
09:01:11	45.50	45.55	45.55	+2.90	4	1270
09:01:11	45.45	45.55	45.55	+2.90	2	1266
09:01:10	45.45	45.55	45.45	+2.80	1	1264
09:01:10	45.50	45.55	45.50	+2.85	2	1263
09:01:09	45.45	45.50	45.50	+2.85	11	1261
09:01:09	45.40	45.50	45.50	+2.85	3	1250
09:01:09	45.40	45.50	45.40	+2.75	7	1247
09:01:09	45.40	45.45	45.45	+2.80	1	1240
09:01:09	45.45	45.50	45.45	+2.80	1	1239
09:01:09	45.40	45.45	45.50	+2.85	2	1238
09:01:09	45.40	45.45	45.45	+2.80	8	1236
09:01:08	45.40	45.45	45.45	+2.80	2	1228
09:01:08	45.35	45.45	45.45	+2.80	1	1226
09:01:08	45.40	45.45	45.40	+2.75	1	1225
09:01:08	45.40	45.45	45.40	+2.75	1	1224
09:01:08	45.35	45.40	45.40	+2.75	1	1223
09:01:08	45.35	45.40	45.35	+2.70	3	1222
09:01:08	45.35	45.40	45.35	+2.70	4	1219
09:01:07	45.40	45.45	45.10	+2.45	1	1215
09:01:07	45.40	45.45	45.15	+2.50	15	1214
09:01:07	45.40	45.45	45.25	+2.60	1	1199
09:01:07	45.40	45.45	45.35	+2.70	9	1198
09:01:07	45.40	45.45	45.40	+2.75	4	1189
09:01:07	45.40	45.45	45.45	+2.80	1	1185
09:01:07	45.40	45.50	45.40	+2.75	5	1184
09:01:07	45.40	45.45	45.45	+2.80	2	1179
09:01:06	45.35	45.45	45.45	+2.80	1	1177
09:01:05	45.35	45.40	45.40	+2.75	1	1176
09:01:05	45.35	45.40	45.40	+2.75	2	1175
09:01:05	45.35	45.40	45.40	+2.75	2	1173
09:01:05	45.35	45.40	45.40	+2.75	1	1171
09:01:04	45.35	45.40	45.35	+2.70	1	1170
09:01:03	45.35	45.40	45.40	+2.75	3	1169
09:01:03	45.35	45.40	45.40	+2.75	1	1166
09:01:03	45.35	45.40	45.40	+2.75	10	1165
09:01:03	45.35	45.40	45.40	+2.75	1	1155
09:01:02	45.30	45.40	45.40	+2.75	1	1154
09:01:02	45.30	45.35	45.35	+2.70	1	1153
09:01:01	45.20	45.35	45.15	+2.50	1	1152
09:01:01	45.20	45.35	45.20	+2.55	1	1151
09:01:01	45.35	45.40	45.35	+2.70	2	1150
09:01:01	45.15	45.35	45.35	+2.70	1	1148
09:01:01	45.15	45.35	45.35	+2.70	1	1147
09:01:00	45.15	45.35	45.35	+2.70	1	1146
09:01:00	45.25	45.35	45.15	+2.50	3	1145
09:01:00	45.25	45.35	45.20	+2.55	1	1142
09:01:00	45.25	45.35	45.25	+2.60	1	1141
09:01:00	45.25	45.35	45.35	+2.70	2	1140
09:00:59	45.30	45.35	45.25	+2.60	3	1138
09:00:59	45.30	45.35	45.30	+2.65	4	1135
09:00:59	45.30	45.35	45.35	+2.70	1	1131
09:00:57	45.30	45.35	45.40	+2.75	6	1130
09:00:57	45.30	45.35	45.35	+2.70	4	1124
09:00:57	45.30	45.35	45.35	+2.70	3	1120
09:00:56	45.30	45.35	45.35	+2.70	1	1117
09:00:56	45.30	45.35	45.35	+2.70	4	1116
09:00:56	45.30	45.35	45.30	+2.65	2	1112
09:00:54	45.30	45.40	45.40	+2.75	1	1110
09:00:53	45.25	45.40	45.45	+2.80	7	1109
09:00:53	45.25	45.40	45.40	+2.75	3	1102
09:00:52	45.25	45.40	45.40	+2.75	1	1099
09:00:52	45.25	45.35	45.35	+2.70	2	1098
09:00:52	45.25	45.40	45.40	+2.75	1	1096
09:00:51	45.20	45.45	45.45	+2.80	2	1095
09:00:51	45.20	45.40	45.40	+2.75	1	1093
09:00:49	45.20	45.40	45.40	+2.75	1	1092
09:00:49	45.40	45.45	45.40	+2.75	2	1091
09:00:49	45.40	45.45	45.40	+2.75	2	1089
09:00:49	45.35	45.45	45.30	+2.65	6	1087
09:00:49	45.35	45.45	45.35	+2.70	1	1081
09:00:49	45.35	45.45	45.45	+2.80	1	1080
09:00:48	45.25	45.40	45.50	+2.85	1	1079
09:00:48	45.25	45.40	45.40	+2.75	2	1078
09:00:47	45.20	45.40	45.40	+2.75	1	1076
09:00:47	45.20	45.40	45.40	+2.75	2	1075
09:00:46	45.35	45.40	45.35	+2.70	4	1073
09:00:46	45.35	45.40	45.40	+2.75	1	1069
09:00:46	45.35	45.40	45.40	+2.75	3	1068
09:00:46	45.35	45.40	45.40	+2.75	4	1065
09:00:45	45.35	45.50	45.35	+2.70	2	1061
09:00:45	45.30	45.45	45.50	+2.85	6	1059
09:00:45	45.30	45.45	45.45	+2.80	3	1053
09:00:45	45.15	45.30	45.45	+2.80	3	1050
09:00:45	45.15	45.30	45.30	+2.65	1	1047
09:00:45	45.20	45.45	45.20	+2.55	1	1046
09:00:45	45.45	45.50	45.45	+2.80	3	1045
09:00:45	45.20	45.35	45.40	+2.75	9	1042
09:00:45	45.20	45.35	45.35	+2.70	8	1033
09:00:45	45.25	45.35	45.25	+2.60	5	1025
09:00:45	45.25	45.35	45.25	+2.60	2	1020
09:00:44	45.30	45.35	45.30	+2.65	18	1018
09:00:44	45.30	45.40	45.40	+2.75	2	1000
09:00:44	45.30	45.40	45.40	+2.75	1	998
09:00:43	45.30	45.50	45.30	+2.65	1	997
09:00:43	45.45	45.50	45.45	+2.80	1	996
09:00:43	45.45	45.50	45.45	+2.80	1	995
09:00:43	45.45	45.50	45.45	+2.80	1	994
09:00:43	45.30	45.50	45.50	+2.85	1	993
09:00:43	45.40	45.50	45.40	+2.75	3	992
09:00:43	45.40	45.50	45.40	+2.75	5	989
09:00:43	45.40	45.50	45.40	+2.75	2	984
09:00:43	45.45	45.50	45.45	+2.80	23	982
09:00:42	45.45	45.50	45.50	+2.85	5	959
09:00:42	45.45	45.50	45.50	+2.85	2	954
09:00:42	45.45	45.50	45.45	+2.80	2	952
09:00:42	45.45	45.50	45.50	+2.85	1	950
09:00:42	45.45	45.50	45.50	+2.85	1	949
09:00:41	45.45	45.50	45.45	+2.80	1	948
09:00:41	45.45	45.50	45.50	+2.85	1	947
09:00:41	45.45	45.50	45.50	+2.85	1	946
09:00:40	45.45	45.50	45.50	+2.85	1	945
09:00:40	45.45	45.50	45.50	+2.85	1	944
09:00:39	45.45	45.50	45.50	+2.85	1	943
09:00:39	45.45	45.50	45.50	+2.85	5	942
09:00:39	45.45	45.50	45.45	+2.80	1	937
09:00:39	45.45	45.50	45.40	+2.75	3	936
09:00:39	45.45	45.50	45.45	+2.80	4	933
09:00:39	45.45	45.50	45.45	+2.80	1	929
09:00:38	45.45	45.50	45.50	+2.85	1	928
09:00:38	45.45	45.50	45.45	+2.80	3	927
09:00:37	45.45	45.50	45.45	+2.80	1	924
09:00:36	45.40	45.50	45.50	+2.85	5	923
09:00:35	45.40	45.50	45.40	+2.75	1	918
09:00:35	45.40	45.45	45.45	+2.80	10	917
09:00:35	45.40	45.45	45.45	+2.80	1	907
09:00:35	45.40	45.45	45.45	+2.80	1	906
09:00:34	45.40	45.45	45.40	+2.75	1	905
09:00:34	45.40	45.45	45.45	+2.80	1	904
09:00:33	45.30	45.45	45.45	+2.80	1	903
09:00:33	45.30	45.45	45.45	+2.80	2	902
09:00:32	45.30	45.45	45.45	+2.80	5	900
09:00:32	45.30	45.45	45.45	+2.80	10	895
09:00:32	45.25	45.45	45.45	+2.80	2	885
09:00:32	45.20	45.40	45.40	+2.75	1	883
09:00:31	45.40	45.45	45.40	+2.75	5	882
09:00:31	45.20	45.40	45.40	+2.75	5	877
09:00:30	45.20	45.35	45.35	+2.70	1	872
09:00:30	45.15	45.20	45.20	+2.55	1	871
09:00:30	45.20	45.40	45.15	+2.50	1	870
09:00:30	45.20	45.40	45.20	+2.55	1	869
09:00:30	45.30	45.40	45.30	+2.65	2	868
09:00:30	45.30	45.40	45.30	+2.65	6	866
09:00:29	45.15	45.40	45.40	+2.75	1	860
09:00:29	45.15	45.35	45.40	+2.75	1	859
09:00:29	45.15	45.35	45.35	+2.70	5	858
09:00:29	45.30	45.35	45.30	+2.65	2	853
09:00:29	45.15	45.35	45.35	+2.70	2	851
09:00:29	45.25	45.35	45.25	+2.60	1	849
09:00:29	45.25	45.35	45.25	+2.60	7	848
09:00:28	45.25	45.30	45.30	+2.65	2	841
09:00:28	45.25	45.30	45.30	+2.65	5	839
09:00:28	45.25	45.30	45.25	+2.60	2	834
09:00:28	45.25	45.30	45.25	+2.60	1	832
09:00:28	45.25	45.30	45.30	+2.65	1	831
09:00:27	45.15	45.25	45.25	+2.60	11	830
09:00:27	45.15	45.25	45.25	+2.60	16	819
09:00:27	45.15	45.25	45.25	+2.60	1	803
09:00:26	45.10	45.20	45.20	+2.55	2	802
09:00:26	45.10	45.20	45.20	+2.55	5	800
09:00:26	45.10	45.15	45.15	+2.50	4	795
09:00:26	45.10	45.15	45.15	+2.50	7	791
09:00:26	45.10	45.15	45.15	+2.50	10	784
09:00:26	45.10	45.15	45.15	+2.50	1	774
09:00:25	45.00	45.10	45.10	+2.45	1	773
09:00:25	45.00	45.10	45.10	+2.45	2	772
09:00:25	45.00	45.10	45.10	+2.45	2	770
09:00:25	45.00	45.10	45.10	+2.45	2	768
09:00:25	45.00	45.05	45.05	+2.40	3	766
09:00:25	45.00	45.05	45.05	+2.40	5	763
09:00:25	45.00	45.05	45.05	+2.40	2	758
09:00:25	44.85	45.00	45.00	+2.35	27	756
09:00:24	44.80	45.00	45.00	+2.35	1	729
09:00:24	44.80	45.00	45.00	+2.35	1	728
09:00:24	44.80	44.95	44.95	+2.30	2	727
09:00:24	44.80	45.00	45.00	+2.35	4	725
09:00:24	44.80	45.00	45.00	+2.35	1	721
09:00:24	44.80	44.95	44.95	+2.30	1	720
09:00:24	44.95	45.00	44.95	+2.30	1	719
09:00:23	44.95	45.00	44.90	+2.25	2	718
09:00:23	44.95	45.00	44.95	+2.30	2	716
09:00:23	44.95	45.00	44.95	+2.30	1	714
09:00:22	44.90	45.00	45.00	+2.35	2	713
09:00:21	44.75	44.90	44.90	+2.25	4	711
09:00:21	44.95	45.00	44.95	+2.30	1	707
09:00:20	44.60	44.90	45.00	+2.35	1	706
09:00:20	44.60	44.90	44.95	+2.30	6	705
09:00:20	44.60	44.90	44.90	+2.25	3	699
09:00:19	44.60	44.95	44.60	+1.95	2	696
09:00:19	44.60	44.80	44.80	+2.15	1	694
09:00:19	44.80	45.00	44.65	+2.00	1	693
09:00:19	44.80	45.00	44.70	+2.05	1	692
09:00:19	44.80	45.00	44.75	+2.10	3	691
09:00:19	44.80	45.00	44.80	+2.15	2	688
09:00:19	44.80	45.00	45.00	+2.35	1	686
09:00:19	44.95	45.00	44.95	+2.30	4	685
09:00:18	44.80	44.95	44.95	+2.30	1	681
09:00:18	44.80	44.95	44.95	+2.30	1	680
09:00:18	44.90	44.95	44.90	+2.25	1	679
09:00:18	44.80	44.95	44.95	+2.30	1	678
09:00:18	44.80	44.95	44.95	+2.30	1	677
09:00:17	44.80	44.95	44.95	+2.30	5	676
09:00:16	44.75	44.80	44.80	+2.15	1	671
09:00:16	44.75	44.80	44.80	+2.15	1	670
09:00:16	44.75	44.80	44.80	+2.15	2	669
09:00:15	44.60	44.80	44.80	+2.15	1	667
09:00:14	44.60	44.80	44.80	+2.15	1	666
09:00:14	44.60	44.80	44.80	+2.15	1	665
09:00:14	44.60	44.80	44.60	+1.95	2	664
09:00:13	44.60	44.80	44.80	+2.15	1	662
09:00:13	44.55	44.75	44.75	+2.10	1	661
09:00:12	44.50	44.80	44.80	+2.15	1	660
09:00:12	44.55	44.80	44.55	+1.90	3	659
09:00:12	44.55	44.95	44.95	+2.30	1	656
09:00:11	44.55	44.95	44.95	+2.30	1	655
09:00:11	44.50	44.90	44.95	+2.30	3	654
09:00:11	44.50	44.90	44.90	+2.25	3	651
09:00:11	44.80	44.95	44.80	+2.15	2	648
09:00:11	44.55	45.00	44.50	+1.85	3	646
09:00:11	44.55	45.00	44.55	+1.90	8	643
09:00:11	44.55	45.00	45.00	+2.35	3	635
09:00:11	44.55	44.85	44.85	+2.20	1	632
09:00:10	44.55	45.00	45.00	+2.35	7	631
09:00:10	44.55	45.00	45.00	+2.35	1	624
09:00:10	44.55	45.00	45.00	+2.35	10	623
09:00:10	44.55	44.95	44.95	+2.30	1	613
09:00:10	44.55	44.90	44.90	+2.25	1	612
09:00:09	44.50	44.95	44.95	+2.30	5	611
09:00:09	44.80	45.00	44.50	+1.85	1	606
09:00:09	44.80	45.00	44.65	+2.00	1	605
09:00:09	44.80	45.00	44.75	+2.10	4	604
09:00:09	44.80	45.00	44.80	+2.15	1	600
09:00:08	44.80	44.95	44.95	+2.30	1	599
09:00:08	44.80	44.90	44.90	+2.25	1	598
09:00:08	44.80	44.90	44.90	+2.25	1	597
09:00:08	44.80	44.90	44.90	+2.25	1	596
09:00:07	44.80	45.00	44.80	+2.15	2	595
09:00:07	44.80	45.00	45.00	+2.35	1	593
09:00:06	44.80	45.00	45.00	+2.35	1	592
09:00:06	44.80	45.00	44.80	+2.15	1	591
09:00:06	44.80	45.00	44.80	+2.15	1	590
09:00:06	44.80	45.00	45.00	+2.35	1	589
09:00:05	44.80	45.00	45.00	+2.35	1	588
09:00:04	44.80	45.00	45.00	+2.35	1	587
09:00:03	44.80	45.00	45.00	+2.35	3	586
09:00:03	44.80	44.90	45.00	+2.35	1	583
09:00:03	44.80	44.90	44.90	+2.25	2	582
09:00:03	--	--	44.80	+2.15	580	580

　

其他人也逛...

Apple iPhone 15 (128G)

PChome 購物儲值100, 000元

麥當勞大麥克即享券

MyCard 2000點虛擬點數卡

統一超商200元虛擬商品卡

HP FX900 PLUS 2TB Gen4 M.2 2280 PCIe SSD固態硬碟

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

3M細滑牙線棒(150支)-附贈隨身盒

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值30, 000元

Apple iPhone 15 Pro (128G)

MyCard 1000點虛擬點數卡

Momax iPower 10000mAh 20W PD USB-C 帶線行動電源

PChome 購物儲值3, 000元

Apple iPhone 15 Pro Max (256G)

產業復甦不同調 5月製造業燈號...

退撫基金前5月獲利897.87億元 ...

我的自選股

即時重大訊息

‧頻譜繳回屆期台灣大：行政訴訟...
‧上市公司2023年薪聯發科375萬3...
‧三大法人賣超台股43.96億元

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。