最新台電明年招募900人甄試簡章12/26公告熱門[公告] 緯穎:公告本公司113年第三季合併財務報告董事會預計召開日期為113年11月13日

更新報價

台　塑 (1301) 塑膠工業上市台塑集團

47.20 ▲+0.40 +0.85% 3.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	7,869	47.15	1	47.20	30	46.65	47.30	46.45	46.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	47.15	47.20	47.20	+0.40	13	7869
13:30:00	47.15	47.20	47.20	+0.40	638	7856
13:24:59	46.90	47.10	47.20	+0.40	2	7218
13:24:59	46.90	47.10	47.15	+0.35	17	7216
13:24:59	46.90	47.10	47.10	+0.30	1	7199
13:24:54	46.90	47.05	47.05	+0.25	1	7198
13:24:54	46.95	47.05	46.95	+0.15	9	7197
13:24:53	46.95	47.10	46.95	+0.15	6	7188
13:24:52	47.00	47.05	47.00	+0.20	2	7182
13:24:50	47.00	47.10	47.00	+0.20	6	7180
13:24:43	47.00	47.10	47.00	+0.20	3	7174
13:24:42	47.00	47.10	47.00	+0.20	8	7171
13:24:41	47.05	47.10	47.05	+0.25	2	7163
13:24:40	47.05	47.10	47.05	+0.25	1	7161
13:24:40	47.00	47.05	47.05	+0.25	1	7160
13:24:35	47.00	47.10	47.10	+0.30	2	7159
13:24:35	47.05	47.10	47.05	+0.25	1	7157
13:24:35	47.05	47.10	47.05	+0.25	5	7156
13:24:31	47.05	47.10	47.05	+0.25	8	7151
13:24:30	47.05	47.10	47.05	+0.25	5	7143
13:24:29	47.05	47.10	47.05	+0.25	1	7138
13:24:29	47.05	47.10	47.05	+0.25	3	7137
13:24:28	47.05	47.10	47.05	+0.25	5	7134
13:24:26	47.05	47.10	47.05	+0.25	2	7129
13:24:19	47.05	47.10	47.10	+0.30	1	7127
13:24:19	47.05	47.10	47.10	+0.30	1	7126
13:24:11	47.10	47.15	47.10	+0.30	2	7125
13:24:10	47.10	47.15	47.15	+0.35	2	7123
13:24:10	47.05	47.15	47.05	+0.25	1	7121
13:24:07	47.05	47.15	47.05	+0.25	1	7120
13:24:06	47.05	47.10	47.05	+0.25	2	7119
13:24:03	47.05	47.15	47.05	+0.25	2	7117
13:24:03	47.05	47.15	47.15	+0.35	2	7115
13:24:01	47.05	47.15	47.05	+0.25	2	7113
13:24:01	47.05	47.10	47.15	+0.35	5	7111
13:24:01	47.05	47.10	47.10	+0.30	15	7106
13:24:00	47.05	47.10	47.05	+0.25	2	7091
13:23:41	47.05	47.15	47.05	+0.25	1	7089
13:23:36	47.05	47.15	47.05	+0.25	2	7088
13:23:31	47.05	47.15	47.05	+0.25	1	7086
13:23:30	47.05	47.10	47.10	+0.30	16	7085
13:23:25	47.05	47.10	47.10	+0.30	1	7069
13:23:25	47.10	47.15	47.10	+0.30	1	7068
13:23:23	47.10	47.15	47.10	+0.30	4	7067
13:23:07	47.10	47.15	47.10	+0.30	1	7063
13:23:03	47.05	47.15	47.05	+0.25	1	7062
13:23:03	47.05	47.15	47.05	+0.25	8	7061
13:23:03	47.05	47.15	47.15	+0.35	20	7053
13:23:01	47.10	47.15	47.10	+0.30	3	7033
13:23:01	47.10	47.15	47.10	+0.30	2	7030
13:22:47	47.05	47.15	47.05	+0.25	1	7028
13:22:47	47.05	47.10	47.10	+0.30	18	7027
13:22:46	47.05	47.10	47.05	+0.25	2	7009
13:22:25	47.05	47.10	47.05	+0.25	1	7007
13:22:23	47.05	47.10	47.05	+0.25	1	7006
13:22:23	47.10	47.15	47.10	+0.30	2	7005
13:22:23	47.10	47.15	47.10	+0.30	23	7003
13:22:17	47.10	47.15	47.10	+0.30	1	6980
13:22:17	47.10	47.15	47.15	+0.35	1	6979
13:22:12	47.10	47.15	47.15	+0.35	1	6978
13:22:05	47.10	47.15	47.15	+0.35	20	6977
13:21:10	47.10	47.15	47.10	+0.30	1	6957
13:21:07	47.05	47.20	47.05	+0.25	1	6956
13:21:07	47.05	47.10	47.20	+0.40	3	6955
13:21:07	47.05	47.10	47.15	+0.35	9	6952
13:21:07	47.05	47.10	47.10	+0.30	8	6943
13:21:04	47.05	47.10	47.10	+0.30	1	6935
13:20:34	47.05	47.10	47.10	+0.30	5	6934
13:20:29	47.05	47.15	47.15	+0.35	1	6929
13:20:17	47.10	47.15	47.10	+0.30	1	6928
13:20:09	47.10	47.20	47.10	+0.30	5	6927
13:20:09	47.10	47.20	47.10	+0.30	1	6922
13:20:09	47.10	47.15	47.15	+0.35	20	6921
13:20:00	47.10	47.15	47.10	+0.30	1	6901
13:19:57	47.10	47.15	47.10	+0.30	2	6900
13:19:49	47.10	47.15	47.10	+0.30	2	6898
13:19:41	47.10	47.15	47.10	+0.30	2	6896
13:19:41	47.10	47.15	47.10	+0.30	1	6894
13:19:40	47.10	47.15	47.10	+0.30	2	6893
13:19:36	47.10	47.15	47.10	+0.30	1	6891
13:19:33	47.10	47.15	47.10	+0.30	1	6890
13:19:25	47.10	47.15	47.10	+0.30	1	6889
13:19:20	47.10	47.20	47.10	+0.30	1	6888
13:19:11	47.10	47.15	47.10	+0.30	1	6887
13:19:11	47.10	47.15	47.20	+0.40	12	6886
13:19:11	47.10	47.15	47.15	+0.35	8	6874
13:19:00	47.10	47.15	47.15	+0.35	2	6866
13:18:57	47.10	47.15	47.10	+0.30	1	6864
13:18:42	47.10	47.15	47.10	+0.30	4	6863
13:18:35	47.10	47.15	47.10	+0.30	1	6859
13:18:35	47.10	47.15	47.15	+0.35	10	6858
13:18:13	47.10	47.15	47.15	+0.35	20	6848
13:18:04	47.10	47.15	47.10	+0.30	1	6828
13:17:42	47.10	47.15	47.10	+0.30	2	6827
13:17:17	47.05	47.15	47.05	+0.25	1	6825
13:17:15	47.05	47.15	47.15	+0.35	20	6824
13:17:07	47.05	47.10	47.10	+0.30	3	6804
13:16:35	47.05	47.10	47.10	+0.30	4	6801
13:16:17	47.05	47.15	47.15	+0.35	20	6797
13:15:51	47.05	47.15	47.15	+0.35	1	6777
13:15:38	47.15	47.20	47.15	+0.35	1	6776
13:15:38	47.15	47.20	47.15	+0.35	11	6775
13:15:37	47.15	47.20	47.15	+0.35	1	6764
13:15:37	47.15	47.20	47.15	+0.35	10	6763
13:15:32	47.15	47.20	47.15	+0.35	14	6753
13:15:31	47.15	47.20	47.15	+0.35	1	6739
13:15:31	47.15	47.20	47.15	+0.35	12	6738
13:15:31	47.15	47.20	47.15	+0.35	2	6726
13:15:30	47.15	47.20	47.15	+0.35	37	6724
13:15:29	47.15	47.20	47.15	+0.35	1	6687
13:15:29	47.15	47.20	47.15	+0.35	10	6686
13:15:25	47.20	47.25	47.20	+0.40	2	6676
13:15:19	47.15	47.20	47.30	+0.50	4	6674
13:15:19	47.15	47.20	47.25	+0.45	5	6670
13:15:19	47.15	47.20	47.20	+0.40	11	6665
13:15:13	47.15	47.20	47.20	+0.40	1	6654
13:15:03	47.15	47.20	47.15	+0.35	1	6653
13:15:02	47.15	47.20	47.20	+0.40	1	6652
13:15:00	47.15	47.20	47.20	+0.40	1	6651
13:14:38	47.15	47.20	47.20	+0.40	2	6650
13:14:36	47.15	47.20	47.20	+0.40	1	6648
13:14:21	47.15	47.20	47.20	+0.40	20	6647
13:14:00	47.15	47.20	47.20	+0.40	1	6627
13:13:55	47.15	47.20	47.20	+0.40	1	6626
13:13:50	47.15	47.20	47.20	+0.40	1	6625
13:13:48	47.15	47.20	47.20	+0.40	1	6624
13:13:36	47.15	47.20	47.20	+0.40	1	6623
13:13:31	47.15	47.20	47.20	+0.40	1	6622
13:13:25	47.20	47.25	47.20	+0.40	24	6621
13:13:24	47.20	47.30	47.20	+0.40	2	6597
13:13:23	47.20	47.30	47.20	+0.40	2	6595
13:13:23	47.20	47.25	47.30	+0.50	9	6593
13:13:23	47.20	47.25	47.25	+0.45	11	6584
13:13:22	47.20	47.25	47.25	+0.45	1	6573
13:13:19	47.20	47.25	47.20	+0.40	2	6572
13:12:49	47.20	47.25	47.25	+0.45	1	6570
13:12:44	47.20	47.25	47.25	+0.45	1	6569
13:12:30	47.25	47.30	47.25	+0.45	1	6568
13:12:25	47.20	47.25	47.25	+0.45	11	6567
13:12:25	47.20	47.25	47.25	+0.45	20	6556
13:11:47	47.20	47.25	47.25	+0.45	1	6536
13:11:41	47.20	47.25	47.25	+0.45	2	6535
13:11:41	47.20	47.25	47.25	+0.45	1	6533
13:11:41	47.20	47.25	47.20	+0.40	1	6532
13:11:28	47.20	47.25	47.20	+0.40	2	6531
13:11:27	47.20	47.25	47.25	+0.45	20	6529
13:11:19	47.20	47.25	47.20	+0.40	1	6509
13:11:19	47.20	47.25	47.20	+0.40	1	6508
13:10:59	47.20	47.25	47.20	+0.40	1	6507
13:10:39	47.15	47.25	47.15	+0.35	1	6506
13:10:32	47.20	47.25	47.15	+0.35	7	6505
13:10:32	47.20	47.25	47.20	+0.40	28	6498
13:10:31	47.20	47.25	47.20	+0.40	2	6470
13:10:30	47.20	47.25	47.20	+0.40	4	6468
13:10:29	47.20	47.25	47.25	+0.45	20	6464
13:10:22	47.20	47.25	47.20	+0.40	1	6444
13:10:19	47.20	47.25	47.20	+0.40	1	6443
13:09:46	47.25	47.30	47.25	+0.45	14	6442
13:09:36	47.25	47.30	47.25	+0.45	1	6428
13:09:33	47.20	47.25	47.25	+0.45	1	6427
13:09:31	47.20	47.25	47.30	+0.50	7	6426
13:09:31	47.20	47.25	47.25	+0.45	13	6419
13:09:22	47.25	47.30	47.25	+0.45	2	6406
13:09:22	47.25	47.30	47.25	+0.45	2	6404
13:09:21	47.25	47.30	47.25	+0.45	1	6402
13:09:21	47.20	47.25	47.25	+0.45	5	6401
13:09:19	47.20	47.25	47.25	+0.45	1	6396
13:09:19	47.20	47.25	47.25	+0.45	1	6395
13:09:17	47.25	47.30	47.25	+0.45	2	6394
13:09:17	47.25	47.30	47.25	+0.45	5	6392
13:09:16	47.25	47.30	47.25	+0.45	5	6387
13:09:16	47.25	47.30	47.25	+0.45	1	6382
13:09:13	47.25	47.30	47.25	+0.45	1	6381
13:09:11	47.25	47.30	47.25	+0.45	1	6380
13:09:07	47.25	47.30	47.25	+0.45	1	6379
13:08:56	47.15	47.25	47.25	+0.45	3	6378
13:08:56	47.15	47.25	47.25	+0.45	12	6375
13:08:55	47.15	47.20	47.20	+0.40	7	6363
13:08:54	47.15	47.20	47.20	+0.40	7	6356
13:08:54	47.20	47.25	47.20	+0.40	13	6349
13:08:52	47.20	47.25	47.25	+0.45	2	6336
13:08:46	47.20	47.25	47.20	+0.40	1	6334
13:08:44	47.20	47.25	47.20	+0.40	1	6333
13:08:42	47.15	47.25	47.25	+0.45	1	6332
13:08:42	47.15	47.20	47.20	+0.40	1	6331
13:08:40	47.15	47.25	47.25	+0.45	5	6330
13:08:40	47.15	47.20	47.20	+0.40	1	6325
13:08:39	47.15	47.20	47.20	+0.40	1	6324
13:08:38	47.20	47.25	47.20	+0.40	1	6323
13:08:33	47.15	47.25	47.15	+0.35	2	6322
13:08:33	47.15	47.25	47.25	+0.45	20	6320
13:08:31	47.15	47.20	47.20	+0.40	1	6300
13:08:31	47.20	47.25	47.20	+0.40	1	6299
13:08:31	47.20	47.25	47.20	+0.40	1	6298
13:08:30	47.20	47.25	47.20	+0.40	3	6297
13:08:20	47.15	47.20	47.20	+0.40	8	6294
13:08:18	47.15	47.20	47.20	+0.40	1	6286
13:08:18	47.15	47.20	47.20	+0.40	1	6285
13:08:12	47.15	47.20	47.20	+0.40	1	6284
13:08:12	47.20	47.25	47.20	+0.40	1	6283
13:08:08	47.15	47.20	47.20	+0.40	1	6282
13:08:01	47.15	47.20	47.20	+0.40	2	6281
13:08:00	47.15	47.20	47.20	+0.40	2	6279
13:07:59	47.15	47.20	47.20	+0.40	3	6277
13:07:55	47.20	47.25	47.20	+0.40	1	6274
13:07:55	47.20	47.25	47.20	+0.40	1	6273
13:07:52	47.20	47.25	47.20	+0.40	2	6272
13:07:52	47.20	47.25	47.20	+0.40	1	6270
13:07:46	47.15	47.25	47.15	+0.35	2	6269
13:07:44	47.15	47.20	47.20	+0.40	26	6267
13:07:43	47.15	47.20	47.20	+0.40	17	6241
13:07:41	47.10	47.20	47.20	+0.40	16	6224
13:07:41	47.10	47.15	47.15	+0.35	1	6208
13:07:39	47.10	47.15	47.15	+0.35	5	6207
13:07:36	47.05	47.20	47.20	+0.40	2	6202
13:07:35	47.15	47.20	47.15	+0.35	2	6200
13:07:35	47.15	47.20	47.20	+0.40	20	6198
13:07:34	47.15	47.20	47.20	+0.40	1	6178
13:07:32	47.15	47.20	47.20	+0.40	1	6177
13:07:32	47.15	47.20	47.20	+0.40	1	6176
13:07:26	47.05	47.15	47.15	+0.35	21	6175
13:07:23	47.00	47.15	47.15	+0.35	2	6154
13:07:20	46.95	47.10	47.10	+0.30	23	6152
13:07:20	46.95	47.05	47.05	+0.25	1	6129
13:07:06	46.95	47.05	47.05	+0.25	6	6128
13:07:06	46.95	47.00	47.00	+0.20	1	6122
13:07:06	46.95	47.00	47.00	+0.20	51	6121
13:07:01	46.95	47.00	47.00	+0.20	21	6070
13:06:38	46.95	47.00	46.95	+0.15	1	6049
13:06:37	46.95	47.00	47.00	+0.20	20	6048
13:06:34	46.95	47.00	46.95	+0.15	2	6028
13:06:32	46.95	47.00	46.95	+0.15	1	6026
13:06:29	46.95	47.00	46.95	+0.15	1	6025
13:06:22	46.95	47.00	46.95	+0.15	2	6024
13:06:21	46.95	47.00	46.95	+0.15	2	6022
13:06:20	46.95	47.00	46.95	+0.15	1	6020
13:06:18	46.95	47.00	47.00	+0.20	3	6019
13:06:13	46.95	47.00	46.95	+0.15	1	6016
13:05:51	46.95	47.00	46.95	+0.15	1	6015
13:05:47	46.95	47.00	47.00	+0.20	8	6014
13:05:45	46.95	47.00	47.00	+0.20	1	6006
13:05:39	46.95	47.00	47.00	+0.20	20	6005
13:05:32	46.95	47.00	46.95	+0.15	1	5985
13:05:31	46.95	47.00	47.00	+0.20	5	5984
13:05:30	46.95	47.00	46.95	+0.15	1	5979
13:05:30	46.95	47.00	46.95	+0.15	1	5978
13:05:27	46.95	47.00	46.95	+0.15	2	5977
13:05:23	46.95	47.00	46.95	+0.15	1	5975
13:05:23	46.95	47.00	46.95	+0.15	1	5974
13:05:23	46.95	47.00	47.00	+0.20	2	5973
13:05:17	46.95	47.00	46.95	+0.15	1	5971
13:05:16	46.95	47.00	46.95	+0.15	1	5970
13:05:15	46.95	47.00	47.00	+0.20	1	5969
13:05:06	46.95	47.00	47.00	+0.20	1	5968
13:05:04	46.95	47.00	46.95	+0.15	2	5967
13:04:55	46.90	47.00	46.90	+0.10	14	5965
13:04:50	46.90	46.95	46.95	+0.15	69	5951
13:04:50	46.90	46.95	46.95	+0.15	3	5882
13:04:48	46.90	46.95	46.90	+0.10	2	5879
13:04:48	46.85	46.90	46.90	+0.10	26	5877
13:04:48	46.85	46.90	46.90	+0.10	1	5851
13:04:48	46.85	46.90	46.90	+0.10	90	5850
13:04:48	46.80	46.85	46.85	+0.05	171	5760
13:04:48	46.75	46.85	46.85	+0.05	24	5589
13:04:48	46.75	46.85	46.85	+0.05	2	5565
13:04:41	46.75	46.85	46.85	+0.05	17	5563
13:04:41	46.75	46.85	46.85	+0.05	20	5546
13:04:34	46.75	46.85	46.85	+0.05	5	5526
13:04:24	46.75	46.85	46.85	+0.05	1	5521
13:04:20	46.75	46.80	46.80	0	263	5520
13:04:08	46.70	46.75	46.75	-0.05	28	5257
13:04:04	46.75	46.80	46.75	-0.05	41	5229
13:04:03	46.75	46.80	46.75	-0.05	5	5188
13:03:50	46.75	46.80	46.75	-0.05	2	5183
13:03:43	46.75	46.80	46.80	0	20	5181
13:03:39	46.75	46.80	46.75	-0.05	2	5161
13:03:33	46.75	46.80	46.75	-0.05	8	5159
13:03:27	46.75	46.80	46.75	-0.05	1	5151
13:03:24	46.75	46.80	46.75	-0.05	2	5150
13:02:45	46.75	46.80	46.80	0	20	5148
13:02:40	46.75	46.80	46.75	-0.05	1	5128
13:02:39	46.70	46.75	46.75	-0.05	35	5127
13:02:36	46.70	46.75	46.75	-0.05	1	5092
13:02:17	46.70	46.75	46.75	-0.05	1	5091
13:01:47	46.70	46.75	46.75	-0.05	20	5090
13:01:08	46.70	46.75	46.75	-0.05	5	5070
13:00:58	46.70	46.75	46.70	-0.10	2	5065
13:00:55	46.65	46.70	46.70	-0.10	42	5063
13:00:55	46.65	46.70	46.70	-0.10	10	5021
13:00:49	46.65	46.70	46.70	-0.10	20	5011
13:00:37	46.65	46.70	46.70	-0.10	3	4991
12:59:51	46.60	46.65	46.65	-0.15	1	4988
12:59:51	46.60	46.65	46.70	-0.10	4	4987
12:59:51	46.60	46.65	46.65	-0.15	16	4983
12:59:19	46.60	46.65	46.65	-0.15	5	4967
12:59:12	46.65	46.70	46.65	-0.15	2	4962
12:58:56	46.65	46.70	46.65	-0.15	1	4960
12:58:53	46.65	46.70	46.70	-0.10	20	4959
12:58:42	46.65	46.70	46.65	-0.15	1	4939
12:57:55	46.60	46.65	46.70	-0.10	15	4938
12:57:55	46.60	46.65	46.65	-0.15	5	4923
12:56:57	46.60	46.65	46.65	-0.15	20	4918
12:56:42	46.60	46.65	46.60	-0.20	1	4898
12:56:38	46.60	46.65	46.60	-0.20	2	4897
12:56:34	46.60	46.65	46.60	-0.20	16	4895
12:56:09	46.60	46.65	46.60	-0.20	5	4879
12:56:02	46.60	46.65	46.60	-0.20	1	4874
12:56:02	46.55	46.60	46.60	-0.20	15	4873
12:55:59	46.55	46.60	46.60	-0.20	20	4858
12:55:29	46.55	46.60	46.60	-0.20	1	4838
12:55:12	46.55	46.60	46.55	-0.25	1	4837
12:55:12	46.55	46.60	46.60	-0.20	1	4836
12:55:01	46.55	46.60	46.60	-0.20	20	4835
12:54:53	46.55	46.60	46.60	-0.20	1	4815
12:54:45	46.55	46.60	46.55	-0.25	2	4814
12:54:18	46.55	46.60	46.60	-0.20	1	4812
12:54:16	46.55	46.60	46.55	-0.25	1	4811
12:54:03	46.55	46.60	46.55	-0.25	2	4810
12:53:41	46.55	46.60	46.60	-0.20	1	4808
12:53:18	46.55	46.60	46.55	-0.25	2	4807
12:53:16	46.55	46.60	46.55	-0.25	1	4805
12:53:05	46.55	46.60	46.60	-0.20	1	4804
12:53:00	46.55	46.60	46.60	-0.20	1	4803
12:52:30	46.55	46.60	46.60	-0.20	1	4802
12:52:20	46.60	46.65	46.60	-0.20	8	4801
12:52:17	46.60	46.65	46.60	-0.20	3	4793
12:52:15	46.60	46.65	46.60	-0.20	1	4790
12:52:04	46.60	46.65	46.60	-0.20	1	4789
12:52:04	46.60	46.65	46.60	-0.20	10	4788
12:51:40	46.60	46.65	46.60	-0.20	3	4778
12:51:37	46.60	46.65	46.60	-0.20	2	4775
12:51:35	46.60	46.65	46.60	-0.20	1	4773
12:51:18	46.60	46.65	46.60	-0.20	4	4772
12:51:14	46.60	46.65	46.60	-0.20	1	4768
12:51:01	46.60	46.65	46.60	-0.20	1	4767
12:51:01	46.60	46.65	46.60	-0.20	1	4766
12:50:57	46.60	46.65	46.60	-0.20	2	4765
12:50:42	46.60	46.65	46.60	-0.20	1	4763
12:50:26	46.60	46.65	46.60	-0.20	4	4762
12:50:01	46.60	46.65	46.60	-0.20	1	4758
12:50:01	46.60	46.65	46.60	-0.20	3	4757
12:49:38	46.60	46.65	46.60	-0.20	9	4754
12:49:34	46.60	46.65	46.60	-0.20	14	4745
12:49:16	46.60	46.65	46.60	-0.20	2	4731
12:49:13	46.60	46.65	46.60	-0.20	1	4729
12:49:13	46.60	46.65	46.60	-0.20	1	4728
12:48:35	46.60	46.65	46.60	-0.20	1	4727
12:48:25	46.60	46.65	46.60	-0.20	1	4726
12:48:24	46.60	46.65	46.65	-0.15	1	4725
12:48:12	46.60	46.65	46.65	-0.15	1	4724
12:47:58	46.60	46.65	46.60	-0.20	1	4723
12:47:36	46.60	46.65	46.60	-0.20	1	4722
12:47:08	46.60	46.65	46.60	-0.20	4	4721
12:46:54	46.60	46.65	46.60	-0.20	1	4717
12:46:41	46.60	46.65	46.65	-0.15	5	4716
12:46:09	46.60	46.65	46.60	-0.20	1	4711
12:45:54	46.60	46.65	46.60	-0.20	3	4710
12:45:27	46.60	46.65	46.60	-0.20	1	4707
12:45:17	46.60	46.65	46.60	-0.20	2	4706
12:44:47	46.60	46.65	46.60	-0.20	1	4704
12:44:35	46.60	46.65	46.60	-0.20	1	4703
12:44:34	46.60	46.65	46.60	-0.20	2	4702
12:44:13	46.60	46.65	46.60	-0.20	1	4700
12:43:54	46.60	46.65	46.60	-0.20	2	4699
12:43:54	46.60	46.65	46.60	-0.20	1	4697
12:43:13	46.60	46.65	46.60	-0.20	2	4696
12:43:05	46.60	46.65	46.60	-0.20	1	4694
12:42:36	46.60	46.65	46.60	-0.20	3	4693
12:42:28	46.60	46.65	46.60	-0.20	1	4690
12:42:19	46.60	46.65	46.60	-0.20	1	4689
12:42:19	46.60	46.65	46.60	-0.20	1	4688
12:42:16	46.60	46.65	46.60	-0.20	1	4687
12:42:13	46.60	46.65	46.60	-0.20	3	4686
12:42:12	46.60	46.65	46.60	-0.20	11	4683
12:41:47	46.60	46.65	46.60	-0.20	2	4672
12:41:35	46.60	46.65	46.60	-0.20	2	4670
12:41:32	46.60	46.65	46.60	-0.20	1	4668
12:40:56	46.60	46.65	46.60	-0.20	2	4667
12:40:53	46.60	46.65	46.60	-0.20	1	4665
12:40:50	46.60	46.65	46.60	-0.20	1	4664
12:40:28	46.60	46.65	46.60	-0.20	5	4663
12:40:26	46.60	46.65	46.60	-0.20	2	4658
12:40:20	46.60	46.65	46.60	-0.20	1	4656
12:40:05	46.60	46.65	46.60	-0.20	1	4655
12:39:53	46.60	46.65	46.60	-0.20	1	4654
12:39:52	46.60	46.65	46.60	-0.20	3	4653
12:39:08	46.60	46.65	46.60	-0.20	1	4650
12:39:01	46.60	46.65	46.60	-0.20	1	4649
12:38:50	46.60	46.65	46.60	-0.20	3	4648
12:38:43	46.60	46.65	46.60	-0.20	1	4645
12:38:27	46.60	46.65	46.60	-0.20	1	4644
12:38:13	46.60	46.65	46.60	-0.20	2	4643
12:38:02	46.60	46.65	46.60	-0.20	1	4641
12:37:41	46.60	46.65	46.65	-0.15	1	4640
12:37:35	46.60	46.65	46.60	-0.20	10	4639
12:37:12	46.60	46.65	46.60	-0.20	2	4629
12:36:59	46.60	46.65	46.60	-0.20	1	4627
12:36:16	46.60	46.65	46.60	-0.20	1	4626
12:36:12	46.60	46.65	46.60	-0.20	3	4625
12:36:07	46.60	46.65	46.60	-0.20	2	4622
12:35:51	46.60	46.65	46.60	-0.20	1	4620
12:35:49	46.60	46.65	46.60	-0.20	1	4619
12:35:31	46.60	46.65	46.60	-0.20	2	4618
12:35:25	46.60	46.65	46.60	-0.20	1	4616
12:35:22	46.60	46.65	46.65	-0.15	2	4615
12:35:14	46.60	46.65	46.60	-0.20	5	4613
12:34:51	46.60	46.65	46.60	-0.20	2	4608
12:34:47	46.60	46.65	46.60	-0.20	1	4606
12:34:36	46.60	46.65	46.65	-0.15	1	4605
12:34:14	46.60	46.65	46.60	-0.20	11	4604
12:34:11	46.60	46.65	46.60	-0.20	2	4593
12:33:28	46.60	46.65	46.60	-0.20	1	4591
12:33:28	46.60	46.65	46.60	-0.20	2	4590
12:32:49	46.60	46.65	46.60	-0.20	2	4588
12:32:21	46.60	46.65	46.60	-0.20	1	4586
12:32:20	46.60	46.65	46.65	-0.15	1	4585
12:32:09	46.60	46.65	46.60	-0.20	2	4584
12:31:30	46.60	46.70	46.60	-0.20	1	4582
12:31:30	46.65	46.70	46.65	-0.15	31	4581
12:31:06	46.65	46.70	46.65	-0.15	3	4550
12:30:48	46.65	46.70	46.65	-0.15	40	4547
12:30:26	46.65	46.70	46.65	-0.15	2	4507
12:30:03	46.65	46.70	46.70	-0.10	1	4505
12:29:36	46.65	46.70	46.65	-0.15	3	4504
12:28:28	46.65	46.70	46.65	-0.15	1	4501
12:28:24	46.65	46.70	46.70	-0.10	1	4500
12:28:10	46.65	46.70	46.65	-0.15	2	4499
12:28:07	46.65	46.70	46.65	-0.15	3	4497
12:28:00	46.65	46.70	46.65	-0.15	1	4494
12:27:25	46.65	46.70	46.65	-0.15	2	4493
12:27:20	46.65	46.70	46.70	-0.10	1	4491
12:26:54	46.65	46.70	46.65	-0.15	1	4490
12:26:49	46.65	46.70	46.65	-0.15	3	4489
12:25:44	46.65	46.70	46.65	-0.15	1	4486
12:25:41	46.65	46.70	46.70	-0.10	1	4485
12:24:54	46.65	46.70	46.70	-0.10	1	4484
12:24:11	46.65	46.70	46.70	-0.10	5	4483
12:23:15	46.60	46.65	46.65	-0.15	6	4478
12:23:09	46.60	46.65	46.60	-0.20	4	4472
12:23:08	46.60	46.65	46.65	-0.15	1	4468
12:23:05	46.60	46.65	46.65	-0.15	10	4467
12:22:55	46.60	46.65	46.60	-0.20	1	4457
12:22:54	46.60	46.65	46.65	-0.15	17	4456
12:22:16	46.60	46.65	46.65	-0.15	1	4439
12:20:55	46.60	46.65	46.65	-0.15	2	4438
12:20:48	46.60	46.65	46.65	-0.15	1	4436
12:20:20	46.60	46.65	46.60	-0.20	2	4435
12:20:05	46.60	46.65	46.65	-0.15	10	4433
12:19:32	46.60	46.65	46.60	-0.20	3	4423
12:19:27	46.60	46.65	46.60	-0.20	1	4420
12:19:23	46.60	46.65	46.60	-0.20	1	4419
12:19:09	46.60	46.65	46.60	-0.20	1	4418
12:18:51	46.60	46.65	46.60	-0.20	2	4417
12:18:47	46.60	46.65	46.60	-0.20	5	4415
12:16:11	46.60	46.65	46.60	-0.20	4	4410
12:15:35	46.60	46.65	46.60	-0.20	3	4406
12:14:12	46.60	46.65	46.60	-0.20	1	4403
12:13:34	46.60	46.65	46.60	-0.20	1	4402
12:13:21	46.60	46.65	46.60	-0.20	1	4401
12:12:17	46.55	46.60	46.60	-0.20	4	4400
12:12:12	46.55	46.60	46.60	-0.20	5	4396
12:11:47	46.55	46.60	46.60	-0.20	1	4391
12:11:41	46.55	46.60	46.60	-0.20	1	4390
12:11:33	46.55	46.60	46.60	-0.20	1	4389
12:11:28	46.55	46.60	46.60	-0.20	1	4388
12:11:16	46.55	46.60	46.55	-0.25	1	4387
12:11:16	46.55	46.60	46.60	-0.20	10	4386
12:11:05	46.55	46.60	46.60	-0.20	1	4376
12:10:59	46.55	46.60	46.55	-0.25	1	4375
12:10:37	46.55	46.60	46.60	-0.20	20	4374
12:10:30	46.55	46.60	46.60	-0.20	1	4354
12:09:54	46.55	46.60	46.55	-0.25	1	4353
12:09:53	46.55	46.60	46.60	-0.20	1	4352
12:09:19	46.55	46.60	46.60	-0.20	1	4351
12:09:18	46.55	46.60	46.60	-0.20	1	4350
12:08:57	46.55	46.60	46.60	-0.20	1	4349
12:08:41	46.55	46.60	46.60	-0.20	1	4348
12:08:05	46.55	46.60	46.60	-0.20	1	4347
12:07:29	46.55	46.60	46.60	-0.20	1	4346
12:07:17	46.55	46.60	46.60	-0.20	20	4345
12:07:00	46.55	46.60	46.60	-0.20	1	4325
12:06:53	46.55	46.60	46.60	-0.20	1	4324
12:06:49	46.55	46.60	46.60	-0.20	1	4323
12:06:44	46.55	46.60	46.55	-0.25	1	4322
12:06:43	46.55	46.60	46.60	-0.20	20	4321
12:06:30	46.55	46.60	46.60	-0.20	1	4301
12:06:20	46.55	46.60	46.60	-0.20	3	4300
12:06:19	46.55	46.60	46.60	-0.20	1	4297
12:06:17	46.55	46.60	46.60	-0.20	1	4296
12:05:41	46.55	46.60	46.60	-0.20	1	4295
12:05:06	46.60	46.65	46.60	-0.20	1	4294
12:04:40	46.55	46.60	46.55	-0.25	1	4293
12:04:39	46.60	46.65	46.60	-0.20	1	4292
12:04:39	46.55	46.60	46.60	-0.20	19	4291
12:04:29	46.55	46.60	46.60	-0.20	1	4272
12:04:05	46.55	46.60	46.60	-0.20	1	4271
12:03:54	46.55	46.60	46.60	-0.20	1	4270
12:03:37	46.55	46.60	46.55	-0.25	1	4269
12:03:33	46.55	46.60	46.60	-0.20	1	4268
12:03:25	46.55	46.60	46.60	-0.20	1	4267
12:03:17	46.55	46.60	46.60	-0.20	1	4266
12:02:41	46.55	46.60	46.60	-0.20	1	4265
12:02:27	46.55	46.60	46.55	-0.25	1	4264
12:02:27	46.55	46.60	46.60	-0.20	20	4263
12:02:09	46.55	46.60	46.60	-0.20	8	4243
12:02:05	46.55	46.60	46.60	-0.20	1	4235
12:01:30	46.55	46.60	46.60	-0.20	1	4234
12:01:03	46.55	46.60	46.60	-0.20	1	4233
12:00:53	46.55	46.60	46.60	-0.20	1	4232
12:00:24	46.55	46.60	46.60	-0.20	1	4231
12:00:18	46.55	46.60	46.60	-0.20	1	4230
12:00:08	46.55	46.60	46.60	-0.20	1	4229
11:59:41	46.55	46.60	46.60	-0.20	1	4228
11:59:06	46.55	46.60	46.60	-0.20	1	4227
11:58:46	46.55	46.60	46.55	-0.25	1	4226
11:58:44	46.55	46.60	46.55	-0.25	20	4225
11:58:29	46.55	46.60	46.60	-0.20	1	4205
11:58:12	46.55	46.60	46.55	-0.25	1	4204
11:58:12	46.55	46.60	46.60	-0.20	5	4203
11:58:12	46.55	46.60	46.60	-0.20	1	4198
11:57:54	46.55	46.60	46.60	-0.20	1	4197
11:57:44	46.55	46.60	46.60	-0.20	3	4196
11:57:17	46.60	46.65	46.60	-0.20	1	4193
11:57:06	46.55	46.60	46.55	-0.25	1	4192
11:57:06	46.60	46.65	46.60	-0.20	2	4191
11:56:42	46.60	46.65	46.60	-0.20	1	4189
11:56:30	46.55	46.65	46.55	-0.25	1	4188
11:56:28	46.60	46.65	46.60	-0.20	7	4187
11:56:10	46.60	46.65	46.60	-0.20	1	4180
11:56:10	46.55	46.60	46.60	-0.20	17	4179
11:56:05	46.55	46.60	46.60	-0.20	1	4162
11:55:45	46.55	46.60	46.60	-0.20	1	4161
11:55:30	46.55	46.60	46.60	-0.20	1	4160
11:55:21	46.55	46.60	46.60	-0.20	35	4159
11:54:53	46.55	46.60	46.60	-0.20	1	4124
11:54:18	46.55	46.60	46.60	-0.20	1	4123
11:54:00	46.55	46.60	46.60	-0.20	10	4122
11:53:41	46.55	46.60	46.60	-0.20	1	4112
11:53:12	46.55	46.60	46.60	-0.20	1	4111
11:53:05	46.55	46.60	46.60	-0.20	1	4110
11:52:29	46.55	46.60	46.60	-0.20	1	4109
11:51:56	46.55	46.60	46.60	-0.20	1	4108
11:51:53	46.55	46.60	46.60	-0.20	1	4107
11:51:17	46.55	46.60	46.60	-0.20	1	4106
11:50:41	46.55	46.60	46.60	-0.20	1	4105
11:50:34	46.55	46.60	46.55	-0.25	1	4104
11:50:20	46.55	46.60	46.60	-0.20	1	4103
11:50:05	46.55	46.60	46.60	-0.20	1	4102
11:49:58	46.55	46.60	46.60	-0.20	1	4101
11:49:29	46.55	46.60	46.60	-0.20	1	4100
11:48:53	46.55	46.60	46.60	-0.20	1	4099
11:48:17	46.55	46.60	46.60	-0.20	1	4098
11:47:50	46.50	46.65	46.65	-0.15	1	4097
11:47:42	46.50	46.65	46.50	-0.30	1	4096
11:47:42	46.60	46.65	46.60	-0.20	1	4095
11:47:40	46.50	46.65	46.50	-0.30	2	4094
11:47:40	46.50	46.65	46.50	-0.30	1	4092
11:47:40	46.50	46.55	46.55	-0.25	55	4091
11:47:40	46.45	46.50	46.50	-0.30	61	4036
11:47:31	46.45	46.50	46.50	-0.30	1	3975
11:47:12	46.45	46.50	46.45	-0.35	3	3974
11:47:05	46.45	46.50	46.50	-0.30	1	3971
11:47:02	46.45	46.50	46.45	-0.35	1	3970
11:47:01	46.45	46.50	46.50	-0.30	25	3969
11:46:53	46.45	46.50	46.45	-0.35	1	3944
11:46:53	46.45	46.50	46.45	-0.35	1	3943
11:46:52	46.45	46.50	46.50	-0.30	4	3942
11:46:30	46.45	46.50	46.50	-0.30	1	3938
11:46:27	46.45	46.50	46.50	-0.30	5	3937
11:46:26	46.45	46.50	46.45	-0.35	5	3932
11:46:17	46.45	46.50	46.45	-0.35	3	3927
11:46:11	46.45	46.50	46.50	-0.30	2	3924
11:46:08	46.45	46.50	46.45	-0.35	1	3922
11:45:53	46.45	46.50	46.50	-0.30	1	3921
11:45:27	46.45	46.50	46.45	-0.35	1	3920
11:45:22	46.45	46.50	46.45	-0.35	1	3919
11:45:22	46.45	46.50	46.50	-0.30	10	3918
11:45:18	46.45	46.50	46.50	-0.30	1	3908
11:45:07	46.45	46.50	46.45	-0.35	2	3907
11:44:41	46.45	46.50	46.50	-0.30	1	3905
11:44:35	46.45	46.50	46.45	-0.35	1	3904
11:44:23	46.45	46.50	46.50	-0.30	1	3903
11:44:11	46.45	46.50	46.50	-0.30	1	3902
11:44:05	46.45	46.50	46.50	-0.30	1	3901
11:44:03	46.45	46.50	46.45	-0.35	2	3900
11:43:50	46.45	46.50	46.45	-0.35	2	3898
11:43:29	46.45	46.50	46.45	-0.35	1	3896
11:43:29	46.45	46.50	46.50	-0.30	1	3895
11:43:09	46.45	46.50	46.45	-0.35	2	3894
11:43:00	46.45	46.50	46.45	-0.35	1	3892
11:42:54	46.45	46.50	46.50	-0.30	1	3891
11:42:53	46.45	46.50	46.45	-0.35	2	3890
11:42:53	46.45	46.50	46.45	-0.35	1	3888
11:42:30	46.45	46.50	46.45	-0.35	1	3887
11:42:29	46.45	46.50	46.45	-0.35	2	3886
11:42:23	46.45	46.50	46.50	-0.30	1	3884
11:42:17	46.45	46.50	46.50	-0.30	1	3883
11:41:45	46.45	46.50	46.50	-0.30	1	3882
11:41:42	46.45	46.50	46.50	-0.30	1	3881
11:41:41	46.45	46.50	46.50	-0.30	1	3880
11:41:28	46.45	46.50	46.45	-0.35	2	3879
11:41:24	46.45	46.50	46.45	-0.35	1	3877
11:41:07	46.45	46.50	46.50	-0.30	1	3876
11:41:05	46.45	46.50	46.50	-0.30	1	3875
11:41:05	46.45	46.50	46.45	-0.35	2	3874
11:40:49	46.45	46.50	46.50	-0.30	1	3872
11:40:46	46.45	46.50	46.45	-0.35	2	3871
11:40:30	46.45	46.50	46.50	-0.30	1	3869
11:40:18	46.45	46.50	46.45	-0.35	1	3868
11:40:05	46.45	46.50	46.45	-0.35	2	3867
11:40:05	46.45	46.50	46.50	-0.30	1	3865
11:39:53	46.45	46.50	46.50	-0.30	1	3864
11:39:47	46.45	46.50	46.50	-0.30	1	3863
11:39:31	46.45	46.50	46.45	-0.35	1	3862
11:39:25	46.45	46.50	46.45	-0.35	2	3861
11:39:24	46.45	46.50	46.50	-0.30	1	3859
11:39:18	46.45	46.50	46.45	-0.35	1	3858
11:39:18	46.45	46.50	46.50	-0.30	1	3857
11:38:44	46.45	46.50	46.45	-0.35	2	3856
11:38:41	46.45	46.50	46.50	-0.30	1	3854
11:38:26	46.45	46.50	46.45	-0.35	1	3853
11:38:22	46.45	46.50	46.45	-0.35	1	3852
11:38:06	46.45	46.50	46.50	-0.30	1	3851
11:38:03	46.45	46.50	46.45	-0.35	2	3850
11:37:42	46.45	46.50	46.50	-0.30	1	3848
11:37:30	46.45	46.50	46.45	-0.35	1	3847
11:37:29	46.45	46.50	46.50	-0.30	1	3846
11:37:23	46.45	46.50	46.45	-0.35	2	3845
11:37:02	46.45	46.50	46.50	-0.30	1	3843
11:36:54	46.45	46.50	46.50	-0.30	1	3842
11:36:46	46.45	46.50	46.45	-0.35	6	3841
11:36:42	46.45	46.50	46.45	-0.35	2	3835
11:36:38	46.45	46.50	46.45	-0.35	3	3833
11:36:37	46.45	46.50	46.50	-0.30	2	3830
11:36:30	46.45	46.50	46.45	-0.35	7	3828
11:36:29	46.45	46.50	46.50	-0.30	1	3821
11:36:19	46.45	46.50	46.45	-0.35	1	3820
11:36:19	46.45	46.50	46.50	-0.30	2	3819
11:36:18	46.45	46.50	46.45	-0.35	1	3817
11:36:17	46.45	46.50	46.50	-0.30	1	3816
11:36:05	46.45	46.50	46.45	-0.35	3	3815
11:35:42	46.45	46.50	46.50	-0.30	1	3812
11:35:35	46.45	46.50	46.50	-0.30	2	3811
11:35:05	46.45	46.50	46.50	-0.30	1	3809
11:34:49	46.45	46.50	46.45	-0.35	8	3808
11:34:29	46.45	46.50	46.50	-0.30	1	3800
11:34:12	46.45	46.50	46.45	-0.35	1	3799
11:34:11	46.45	46.50	46.50	-0.30	20	3798
11:34:07	46.45	46.50	46.45	-0.35	1	3778
11:33:53	46.45	46.50	46.50	-0.30	1	3777
11:33:37	46.45	46.50	46.50	-0.30	1	3776
11:33:17	46.45	46.50	46.50	-0.30	1	3775
11:33:15	46.45	46.50	46.50	-0.30	1	3774
11:33:13	46.45	46.50	46.45	-0.35	1	3773
11:33:03	46.45	46.50	46.50	-0.30	5	3772
11:33:02	46.45	46.50	46.50	-0.30	1	3767
11:32:41	46.45	46.50	46.50	-0.30	1	3766
11:32:26	46.45	46.50	46.45	-0.35	5	3765
11:32:23	46.45	46.50	46.45	-0.35	1	3760
11:32:10	46.45	46.50	46.50	-0.30	1	3759
11:32:05	46.45	46.50	46.50	-0.30	1	3758
11:31:52	46.45	46.50	46.50	-0.30	1	3757
11:31:50	46.45	46.50	46.50	-0.30	1	3756
11:31:40	46.45	46.50	46.50	-0.30	1	3755
11:31:36	46.45	46.50	46.45	-0.35	1	3754
11:31:36	46.45	46.50	46.45	-0.35	1	3753
11:31:31	46.45	46.50	46.45	-0.35	2	3752
11:31:29	46.45	46.50	46.50	-0.30	1	3750
11:31:17	46.45	46.50	46.45	-0.35	2	3749
11:30:53	46.45	46.50	46.45	-0.35	2	3747
11:30:53	46.45	46.50	46.45	-0.35	1	3745
11:30:53	46.45	46.50	46.50	-0.30	1	3744
11:30:46	46.45	46.50	46.45	-0.35	5	3743
11:30:38	46.45	46.50	46.45	-0.35	2	3738
11:30:17	46.45	46.50	46.50	-0.30	1	3736
11:30:13	46.45	46.50	46.45	-0.35	1	3735
11:29:58	46.45	46.50	46.45	-0.35	2	3734
11:29:41	46.45	46.50	46.50	-0.30	1	3732
11:29:24	46.45	46.50	46.45	-0.35	1	3731
11:29:06	46.45	46.50	46.45	-0.35	1	3730
11:29:05	46.45	46.50	46.50	-0.30	1	3729
11:28:53	46.45	46.50	46.45	-0.35	1	3728
11:28:45	46.45	46.50	46.50	-0.30	3	3727
11:28:11	46.45	46.50	46.45	-0.35	1	3724
11:28:10	46.45	46.50	46.50	-0.30	10	3723
11:27:59	46.45	46.50	46.50	-0.30	2	3713
11:27:57	46.45	46.50	46.50	-0.30	1	3711
11:27:20	46.45	46.50	46.50	-0.30	1	3710
11:27:20	46.45	46.50	46.45	-0.35	3	3709
11:27:14	46.45	46.50	46.45	-0.35	9	3706
11:27:02	46.45	46.50	46.45	-0.35	1	3697
11:27:02	46.45	46.50	46.50	-0.30	1	3696
11:26:49	46.45	46.50	46.50	-0.30	1	3695
11:26:46	46.45	46.50	46.45	-0.35	5	3694
11:26:45	46.45	46.50	46.50	-0.30	1	3689
11:26:19	46.45	46.50	46.45	-0.35	2	3688
11:26:19	46.45	46.50	46.45	-0.35	1	3686
11:26:19	46.45	46.50	46.45	-0.35	2	3685
11:26:16	46.45	46.50	46.45	-0.35	6	3683
11:26:07	46.45	46.50	46.45	-0.35	2	3677
11:26:05	46.45	46.50	46.45	-0.35	2	3675
11:26:04	46.45	46.50	46.45	-0.35	1	3673
11:26:03	46.45	46.50	46.45	-0.35	2	3672
11:26:01	46.45	46.50	46.45	-0.35	2	3670
11:26:00	46.45	46.50	46.50	-0.30	1	3668
11:25:59	46.45	46.50	46.45	-0.35	2	3667
11:25:59	46.45	46.50	46.50	-0.30	1	3665
11:25:58	46.45	46.50	46.45	-0.35	26	3664
11:25:58	46.45	46.50	46.50	-0.30	1	3638
11:25:57	46.45	46.50	46.45	-0.35	4	3637
11:25:57	46.50	46.55	46.50	-0.30	121	3633
11:25:56	46.50	46.55	46.50	-0.30	2	3512
11:25:53	46.50	46.55	46.55	-0.25	13	3510
11:25:44	46.50	46.55	46.50	-0.30	4	3497
11:25:43	46.50	46.55	46.50	-0.30	2	3493
11:25:43	46.50	46.55	46.50	-0.30	10	3491
11:25:38	46.50	46.55	46.50	-0.30	4	3481
11:25:36	46.50	46.55	46.55	-0.25	1	3477
11:25:35	46.50	46.55	46.50	-0.30	14	3476
11:25:34	46.50	46.55	46.50	-0.30	10	3462
11:25:34	46.50	46.55	46.50	-0.30	20	3452
11:25:34	46.50	46.55	46.50	-0.30	3	3432
11:25:34	46.55	46.60	46.55	-0.25	64	3429
11:25:31	46.55	46.60	46.55	-0.25	1	3365
11:25:26	46.55	46.60	46.55	-0.25	1	3364
11:25:19	46.55	46.60	46.55	-0.25	3	3363
11:25:18	46.55	46.60	46.55	-0.25	2	3360
11:25:01	46.55	46.60	46.55	-0.25	1	3358
11:25:01	46.55	46.60	46.60	-0.20	1	3357
11:24:50	46.55	46.60	46.55	-0.25	3	3356
11:24:36	46.55	46.60	46.55	-0.25	3	3353
11:24:36	46.55	46.60	46.55	-0.25	2	3350
11:24:33	46.55	46.60	46.55	-0.25	1	3348
11:24:15	46.55	46.60	46.55	-0.25	3	3347
11:24:10	46.55	46.60	46.55	-0.25	14	3344
11:24:09	46.55	46.60	46.55	-0.25	2	3330
11:24:09	46.60	46.65	46.60	-0.20	72	3328
11:24:09	46.60	46.65	46.60	-0.20	1	3256
11:23:57	46.60	46.65	46.60	-0.20	2	3255
11:23:54	46.60	46.65	46.60	-0.20	1	3253
11:23:30	46.60	46.65	46.65	-0.15	1	3252
11:23:22	46.60	46.65	46.65	-0.15	1	3251
11:23:18	46.60	46.65	46.60	-0.20	2	3250
11:22:57	46.60	46.65	46.60	-0.20	1	3248
11:22:37	46.60	46.65	46.60	-0.20	2	3247
11:22:30	46.60	46.65	46.65	-0.15	1	3245
11:22:05	46.60	46.65	46.65	-0.15	1	3244
11:21:58	46.60	46.65	46.60	-0.20	1	3243
11:21:57	46.60	46.65	46.60	-0.20	2	3242
11:21:19	46.60	46.65	46.60	-0.20	2	3240
11:21:13	46.60	46.65	46.65	-0.15	1	3238
11:20:40	46.60	46.65	46.60	-0.20	2	3237
11:20:00	46.60	46.65	46.60	-0.20	2	3235
11:19:20	46.60	46.65	46.60	-0.20	2	3233
11:19:02	46.60	46.65	46.60	-0.20	5	3231
11:19:01	46.60	46.65	46.60	-0.20	1	3226
11:18:30	46.60	46.65	46.60	-0.20	3	3225
11:18:23	46.60	46.65	46.60	-0.20	2	3222
11:18:21	46.60	46.65	46.60	-0.20	1	3220
11:18:20	46.60	46.65	46.60	-0.20	2	3219
11:18:20	46.60	46.65	46.60	-0.20	3	3217
11:18:20	46.60	46.65	46.60	-0.20	2	3214
11:18:20	46.60	46.65	46.60	-0.20	2	3212
11:18:20	46.60	46.65	46.60	-0.20	1	3210
11:18:10	46.60	46.65	46.60	-0.20	9	3209
11:18:03	46.60	46.65	46.60	-0.20	1	3200
11:17:46	46.60	46.65	46.60	-0.20	2	3199
11:17:21	46.60	46.65	46.60	-0.20	1	3197
11:16:52	46.60	46.65	46.60	-0.20	1	3196
11:16:22	46.60	46.65	46.65	-0.15	1	3195
11:16:21	46.60	46.65	46.65	-0.15	20	3194
11:15:29	46.60	46.65	46.65	-0.15	6	3174
11:15:18	46.60	46.65	46.65	-0.15	3	3168
11:15:06	46.60	46.65	46.60	-0.20	3	3165
11:14:57	46.60	46.65	46.60	-0.20	5	3162
11:14:53	46.60	46.65	46.60	-0.20	1	3157
11:14:43	46.60	46.65	46.60	-0.20	1	3156
11:14:43	46.60	46.65	46.60	-0.20	1	3155
11:14:41	46.60	46.65	46.65	-0.15	10	3154
11:14:01	46.60	46.65	46.60	-0.20	2	3144
11:13:57	46.60	46.65	46.65	-0.15	2	3142
11:13:50	46.60	46.65	46.60	-0.20	3	3140
11:13:47	46.60	46.65	46.60	-0.20	5	3137
11:13:39	46.60	46.65	46.60	-0.20	1	3132
11:13:22	46.60	46.65	46.65	-0.15	1	3131
11:12:57	46.60	46.65	46.65	-0.15	1	3130
11:12:40	46.60	46.65	46.65	-0.15	3	3129
11:12:33	46.60	46.65	46.60	-0.20	1	3126
11:12:06	46.60	46.65	46.65	-0.15	1	3125
11:11:48	46.60	46.65	46.65	-0.15	1	3124
11:11:37	46.60	46.65	46.60	-0.20	3	3123
11:11:34	46.60	46.65	46.60	-0.20	1	3120
11:11:33	46.60	46.65	46.65	-0.15	1	3119
11:11:32	46.60	46.65	46.60	-0.20	13	3118
11:11:31	46.60	46.65	46.60	-0.20	2	3105
11:11:31	46.65	46.70	46.65	-0.15	64	3103
11:11:31	46.65	46.70	46.65	-0.15	4	3039
11:11:31	46.65	46.70	46.65	-0.15	4	3035
11:11:25	46.65	46.70	46.65	-0.15	3	3031
11:11:24	46.65	46.70	46.65	-0.15	1	3028
11:11:24	46.65	46.70	46.65	-0.15	3	3027
11:11:23	46.65	46.70	46.65	-0.15	1	3024
11:11:20	46.65	46.70	46.65	-0.15	7	3023
11:11:12	46.65	46.70	46.65	-0.15	3	3016
11:10:21	46.65	46.70	46.65	-0.15	1	3013
11:10:21	46.65	46.70	46.65	-0.15	5	3012
11:10:21	46.65	46.70	46.65	-0.15	1	3007
11:09:30	46.65	46.70	46.65	-0.15	3	3006
11:09:20	46.65	46.70	46.70	-0.10	10	3003
11:09:01	46.65	46.70	46.65	-0.15	1	2993
11:08:46	46.65	46.70	46.65	-0.15	3	2992
11:08:43	46.65	46.70	46.65	-0.15	1	2989
11:08:42	46.65	46.70	46.70	-0.10	10	2988
11:08:38	46.65	46.70	46.70	-0.10	2	2978
11:08:05	46.65	46.70	46.70	-0.10	5	2976
11:07:59	46.65	46.70	46.65	-0.15	2	2971
11:07:46	46.65	46.70	46.65	-0.15	1	2969
11:07:26	46.65	46.70	46.70	-0.10	1	2968
11:07:23	46.65	46.70	46.65	-0.15	3	2967
11:07:21	46.65	46.70	46.65	-0.15	1	2964
11:07:04	46.65	46.70	46.65	-0.15	1	2963
11:07:02	46.65	46.70	46.65	-0.15	2	2962
11:06:46	46.65	46.70	46.65	-0.15	1	2960
11:06:44	46.65	46.70	46.65	-0.15	1	2959
11:06:34	46.65	46.70	46.65	-0.15	1	2958
11:06:23	46.65	46.70	46.65	-0.15	2	2957
11:06:09	46.65	46.70	46.65	-0.15	2	2955
11:05:48	46.65	46.70	46.65	-0.15	1	2953
11:05:46	46.65	46.70	46.65	-0.15	2	2952
11:05:07	46.65	46.70	46.65	-0.15	2	2950
11:05:03	46.65	46.70	46.70	-0.10	2	2948
11:04:49	46.65	46.70	46.65	-0.15	1	2946
11:04:29	46.65	46.70	46.65	-0.15	2	2945
11:04:06	46.65	46.75	46.65	-0.15	4	2943
11:04:05	46.70	46.75	46.70	-0.10	25	2939
11:03:52	46.70	46.75	46.70	-0.10	1	2914
11:03:52	46.70	46.75	46.70	-0.10	2	2913
11:01:50	46.75	46.80	46.75	-0.05	1	2911
11:01:39	46.75	46.80	46.75	-0.05	17	2910
11:00:56	46.75	46.80	46.75	-0.05	1	2893
10:59:55	46.75	46.80	46.75	-0.05	3	2892
10:59:52	46.70	46.75	46.75	-0.05	1	2889
10:59:51	46.70	46.75	46.70	-0.10	3	2888
10:59:50	46.70	46.75	46.70	-0.10	1	2885
10:59:44	46.70	46.75	46.70	-0.10	1	2884
10:59:42	46.70	46.80	46.80	0	10	2883
10:59:41	46.70	46.80	46.70	-0.10	10	2873
10:59:28	46.75	46.80	46.75	-0.05	7	2863
10:59:28	46.65	46.75	46.75	-0.05	13	2856
10:59:28	46.70	46.75	46.70	-0.10	9	2843
10:59:27	46.70	46.80	46.70	-0.10	4	2834
10:59:27	46.75	46.80	46.70	-0.10	68	2830
10:59:27	46.75	46.80	46.75	-0.05	52	2762
10:59:22	46.75	46.80	46.80	0	1	2710
10:59:02	46.75	46.80	46.80	0	1	2709
10:57:50	46.70	46.75	46.75	-0.05	1	2708
10:57:50	46.70	46.75	46.75	-0.05	5	2707
10:57:50	46.70	46.75	46.75	-0.05	100	2702
10:57:50	46.70	46.75	46.70	-0.10	1	2602
10:57:48	46.70	46.75	46.75	-0.05	1	2601
10:57:31	46.70	46.75	46.75	-0.05	1	2600
10:56:49	46.70	46.75	46.75	-0.05	1	2599
10:56:46	46.70	46.75	46.75	-0.05	1	2598
10:56:36	46.70	46.75	46.75	-0.05	1	2597
10:56:08	46.70	46.75	46.70	-0.10	5	2596
10:54:43	46.70	46.75	46.70	-0.10	1	2591
10:54:14	46.70	46.75	46.70	-0.10	1	2590
10:53:56	46.70	46.75	46.70	-0.10	1	2589
10:52:49	46.70	46.75	46.70	-0.10	5	2588
10:52:49	46.65	46.70	46.70	-0.10	28	2583
10:52:49	46.65	46.70	46.70	-0.10	1	2555
10:52:32	46.65	46.70	46.70	-0.10	2	2554
10:52:08	46.65	46.70	46.70	-0.10	5	2552
10:52:04	46.65	46.70	46.70	-0.10	2	2547
10:51:57	46.65	46.70	46.65	-0.15	1	2545
10:51:55	46.65	46.70	46.70	-0.10	10	2544
10:51:30	46.65	46.70	46.70	-0.10	3	2534
10:51:22	46.65	46.70	46.70	-0.10	20	2531
10:50:12	46.65	46.70	46.65	-0.15	2	2511
10:48:22	46.65	46.70	46.65	-0.15	1	2509
10:47:56	46.65	46.70	46.65	-0.15	1	2508
10:47:48	46.65	46.70	46.65	-0.15	1	2507
10:47:35	46.65	46.70	46.65	-0.15	5	2506
10:45:42	46.65	46.70	46.65	-0.15	1	2501
10:45:36	46.65	46.70	46.70	-0.10	5	2500
10:45:25	46.60	46.70	46.60	-0.20	2	2495
10:45:25	46.60	46.70	46.60	-0.20	2	2493
10:45:24	46.60	46.70	46.70	-0.10	1	2491
10:45:23	46.60	46.70	46.70	-0.10	1	2490
10:45:23	46.65	46.70	46.65	-0.15	1	2489
10:45:23	46.65	46.70	46.65	-0.15	2	2488
10:45:22	46.60	46.65	46.65	-0.15	17	2486
10:44:50	46.60	46.65	46.60	-0.20	2	2469
10:44:15	46.60	46.65	46.65	-0.15	1	2467
10:44:08	46.65	46.70	46.65	-0.15	2	2466
10:43:59	46.65	46.70	46.65	-0.15	17	2464
10:43:30	46.65	46.70	46.70	-0.10	5	2447
10:43:28	46.65	46.70	46.65	-0.15	1	2442
10:43:22	46.65	46.70	46.70	-0.10	1	2441
10:43:14	46.65	46.70	46.65	-0.15	2	2440
10:43:01	46.65	46.70	46.65	-0.15	4	2438
10:43:00	46.65	46.70	46.65	-0.15	3	2434
10:42:45	46.65	46.70	46.65	-0.15	1	2431
10:42:08	46.65	46.70	46.65	-0.15	1	2430
10:41:31	46.65	46.70	46.65	-0.15	1	2429
10:40:51	46.65	46.70	46.65	-0.15	1	2428
10:40:31	46.65	46.70	46.65	-0.15	1	2427
10:40:14	46.65	46.70	46.65	-0.15	1	2426
10:40:04	46.65	46.70	46.65	-0.15	5	2425
10:40:01	46.65	46.70	46.65	-0.15	1	2420
10:39:57	46.65	46.70	46.65	-0.15	1	2419
10:39:47	46.65	46.70	46.70	-0.10	1	2418
10:39:28	46.65	46.70	46.65	-0.15	1	2417
10:38:53	46.65	46.70	46.70	-0.10	2	2416
10:38:44	46.65	46.70	46.65	-0.15	1	2414
10:38:28	46.65	46.70	46.70	-0.10	3	2413
10:38:10	46.65	46.70	46.65	-0.15	2	2410
10:37:59	46.65	46.70	46.65	-0.15	1	2408
10:37:43	46.65	46.70	46.70	-0.10	2	2407
10:37:42	46.65	46.70	46.65	-0.15	1	2405
10:37:18	46.65	46.70	46.65	-0.15	3	2404
10:37:11	46.65	46.70	46.65	-0.15	1	2401
10:37:10	46.65	46.70	46.65	-0.15	1	2400
10:36:39	46.65	46.70	46.65	-0.15	1	2399
10:36:25	46.65	46.70	46.65	-0.15	1	2398
10:36:00	46.65	46.70	46.65	-0.15	1	2397
10:36:00	46.65	46.70	46.65	-0.15	20	2396
10:35:36	46.65	46.70	46.65	-0.15	1	2376
10:35:36	46.65	46.70	46.65	-0.15	1	2375
10:35:35	46.65	46.70	46.65	-0.15	1	2374
10:35:32	46.65	46.70	46.65	-0.15	30	2373
10:34:50	46.65	46.70	46.65	-0.15	1	2343
10:34:49	46.65	46.70	46.65	-0.15	1	2342
10:34:30	46.65	46.70	46.65	-0.15	1	2341
10:33:57	46.65	46.70	46.65	-0.15	1	2340
10:33:15	46.65	46.70	46.70	-0.10	1	2339
10:33:05	46.65	46.70	46.70	-0.10	1	2338
10:32:49	46.65	46.70	46.70	-0.10	1	2337
10:32:39	46.65	46.70	46.65	-0.15	1	2336
10:32:08	46.65	46.70	46.65	-0.15	3	2335
10:31:55	46.65	46.70	46.70	-0.10	2	2332
10:31:35	46.65	46.70	46.65	-0.15	1	2330
10:31:02	46.65	46.70	46.65	-0.15	1	2329
10:30:40	46.65	46.70	46.65	-0.15	1	2328
10:30:25	46.65	46.70	46.65	-0.15	1	2327
10:30:17	46.65	46.70	46.65	-0.15	2	2326
10:30:15	46.65	46.70	46.70	-0.10	1	2324
10:29:53	46.65	46.70	46.65	-0.15	8	2323
10:29:42	46.65	46.70	46.70	-0.10	1	2315
10:29:30	46.65	46.70	46.70	-0.10	1	2314
10:29:23	46.65	46.70	46.70	-0.10	1	2313
10:28:56	46.65	46.70	46.70	-0.10	1	2312
10:27:41	46.65	46.70	46.70	-0.10	1	2311
10:27:21	46.65	46.70	46.70	-0.10	1	2310
10:26:58	46.65	46.70	46.70	-0.10	4	2309
10:25:48	46.65	46.70	46.70	-0.10	1	2305
10:25:11	46.65	46.70	46.70	-0.10	1	2304
10:25:06	46.65	46.70	46.70	-0.10	1	2303
10:24:53	46.65	46.70	46.70	-0.10	10	2302
10:24:33	46.65	46.70	46.65	-0.15	1	2292
10:23:48	46.65	46.70	46.70	-0.10	2	2291
10:23:18	46.65	46.70	46.70	-0.10	1	2289
10:22:58	46.65	46.70	46.70	-0.10	1	2288
10:22:45	46.65	46.70	46.70	-0.10	1	2287
10:21:49	46.65	46.70	46.65	-0.15	1	2286
10:21:36	46.65	46.70	46.65	-0.15	1	2285
10:21:36	46.60	46.65	46.65	-0.15	16	2284
10:21:31	46.60	46.65	46.65	-0.15	1	2268
10:21:29	46.60	46.65	46.65	-0.15	1	2267
10:21:25	46.60	46.65	46.65	-0.15	5	2266
10:21:19	46.60	46.65	46.65	-0.15	1	2261
10:21:18	46.60	46.65	46.65	-0.15	1	2260
10:21:14	46.60	46.65	46.65	-0.15	1	2259
10:21:03	46.60	46.65	46.60	-0.20	1	2258
10:21:03	46.60	46.65	46.65	-0.15	9	2257
10:21:00	46.60	46.65	46.65	-0.15	1	2248
10:20:55	46.60	46.65	46.65	-0.15	1	2247
10:20:53	46.60	46.65	46.60	-0.20	1	2246
10:20:50	46.60	46.65	46.65	-0.15	1	2245
10:20:44	46.60	46.65	46.65	-0.15	1	2244
10:20:41	46.60	46.65	46.65	-0.15	1	2243
10:20:38	46.60	46.65	46.65	-0.15	11	2242
10:20:20	46.60	46.65	46.65	-0.15	2	2231
10:19:40	46.60	46.65	46.65	-0.15	1	2229
10:19:25	46.60	46.65	46.65	-0.15	1	2228
10:19:18	46.60	46.65	46.65	-0.15	1	2227
10:19:07	46.60	46.65	46.65	-0.15	2	2226
10:19:02	46.60	46.65	46.65	-0.15	1	2224
10:18:46	46.60	46.65	46.65	-0.15	2	2223
10:18:37	46.60	46.65	46.60	-0.20	1	2221
10:18:27	46.60	46.65	46.60	-0.20	1	2220
10:18:26	46.60	46.65	46.65	-0.15	1	2219
10:18:18	46.60	46.65	46.65	-0.15	2	2218
10:18:18	46.60	46.65	46.65	-0.15	1	2216
10:18:08	46.60	46.65	46.65	-0.15	1	2215
10:18:01	46.60	46.65	46.65	-0.15	1	2214
10:17:40	46.60	46.65	46.65	-0.15	1	2213
10:17:40	46.60	46.65	46.65	-0.15	1	2212
10:17:29	46.60	46.65	46.65	-0.15	2	2211
10:17:24	46.60	46.65	46.60	-0.20	2	2209
10:17:06	46.60	46.65	46.65	-0.15	1	2207
10:17:01	46.60	46.65	46.65	-0.15	2	2206
10:16:22	46.60	46.65	46.65	-0.15	10	2204
10:15:50	46.60	46.65	46.65	-0.15	1	2194
10:15:37	46.60	46.65	46.65	-0.15	1	2193
10:15:37	46.60	46.65	46.65	-0.15	1	2192
10:15:29	46.60	46.65	46.60	-0.20	3	2191
10:15:24	46.60	46.65	46.65	-0.15	1	2188
10:15:19	46.60	46.65	46.65	-0.15	4	2187
10:15:05	46.60	46.65	46.60	-0.20	3	2183
10:15:04	46.60	46.65	46.65	-0.15	10	2180
10:15:04	46.60	46.65	46.65	-0.15	2	2170
10:14:55	46.60	46.65	46.65	-0.15	5	2168
10:14:46	46.60	46.65	46.65	-0.15	1	2163
10:14:44	46.60	46.65	46.60	-0.20	1	2162
10:14:25	46.60	46.65	46.60	-0.20	1	2161
10:14:25	46.60	46.65	46.60	-0.20	1	2160
10:14:15	46.60	46.65	46.60	-0.20	1	2159
10:14:02	46.60	46.65	46.60	-0.20	1	2158
10:14:01	46.60	46.65	46.60	-0.20	4	2157
10:14:00	46.60	46.65	46.60	-0.20	5	2153
10:13:57	46.60	46.65	46.60	-0.20	1	2148
10:13:57	46.60	46.65	46.60	-0.20	1	2147
10:13:57	46.60	46.65	46.60	-0.20	14	2146
10:13:56	46.65	46.70	46.65	-0.15	1	2132
10:13:56	46.65	46.70	46.65	-0.15	59	2131
10:13:53	46.65	46.70	46.65	-0.15	12	2072
10:13:53	46.65	46.70	46.65	-0.15	6	2060
10:13:52	46.65	46.70	46.65	-0.15	1	2054
10:13:52	46.65	46.70	46.65	-0.15	2	2053
10:13:47	46.65	46.70	46.65	-0.15	7	2051
10:13:46	46.65	46.75	46.65	-0.15	2	2044
10:13:46	46.70	46.75	46.70	-0.10	45	2042
10:13:46	46.70	46.75	46.70	-0.10	7	1997
10:13:45	46.70	46.75	46.70	-0.10	6	1990
10:13:42	46.70	46.75	46.70	-0.10	1	1984
10:12:59	46.70	46.80	46.70	-0.10	6	1983
10:12:59	46.75	46.80	46.75	-0.05	1	1977
10:12:58	46.70	46.80	46.70	-0.10	3	1976
10:12:48	46.70	46.80	46.70	-0.10	6	1973
10:12:48	46.70	46.80	46.80	0	2	1967
10:12:47	46.70	46.80	46.70	-0.10	2	1965
10:12:47	46.75	46.80	46.75	-0.05	61	1963
10:12:39	46.75	46.80	46.80	0	1	1902
10:12:32	46.75	46.80	46.80	0	1	1901
10:12:22	46.75	46.80	46.80	0	1	1900
10:12:17	46.75	46.80	46.80	0	2	1899
10:11:01	46.75	46.80	46.75	-0.05	1	1897
10:10:42	46.75	46.80	46.75	-0.05	1	1896
10:10:40	46.75	46.80	46.75	-0.05	1	1895
10:10:40	46.75	46.80	46.80	0	10	1894
10:10:38	46.75	46.80	46.75	-0.05	3	1884
10:10:29	46.75	46.80	46.75	-0.05	1	1881
10:09:51	46.75	46.80	46.75	-0.05	1	1880
10:09:10	46.75	46.80	46.80	0	2	1879
10:08:59	46.75	46.80	46.80	0	2	1877
10:08:46	46.75	46.80	46.80	0	1	1875
10:08:14	46.75	46.80	46.80	0	1	1874
10:07:58	46.75	46.80	46.80	0	1	1873
10:07:55	46.75	46.80	46.80	0	1	1872
10:07:19	46.75	46.80	46.80	0	4	1871
10:07:06	46.75	46.80	46.75	-0.05	1	1867
10:06:49	46.75	46.80	46.80	0	1	1866
10:06:38	46.75	46.80	46.80	0	1	1865
10:06:19	46.75	46.80	46.80	0	2	1864
10:06:19	46.75	46.80	46.75	-0.05	2	1862
10:06:17	46.75	46.80	46.75	-0.05	20	1860
10:05:57	46.75	46.80	46.80	0	15	1840
10:05:41	46.75	46.80	46.75	-0.05	1	1825
10:05:10	46.75	46.80	46.75	-0.05	1	1824
10:04:37	46.75	46.80	46.75	-0.05	1	1823
10:04:21	46.75	46.80	46.80	0	1	1822
10:04:15	46.75	46.80	46.80	0	1	1821
10:04:08	46.75	46.80	46.75	-0.05	1	1820
10:03:50	46.75	46.80	46.80	0	2	1819
10:03:43	46.75	46.80	46.80	0	1	1817
10:03:35	46.75	46.80	46.75	-0.05	1	1816
10:03:34	46.75	46.80	46.75	-0.05	1	1815
10:03:09	46.75	46.80	46.75	-0.05	1	1814
10:03:05	46.75	46.80	46.75	-0.05	3	1813
10:03:02	46.75	46.80	46.75	-0.05	1	1810
10:02:40	46.75	46.80	46.75	-0.05	1	1809
10:02:29	46.75	46.80	46.80	0	2	1808
10:02:03	46.75	46.80	46.80	0	3	1806
10:02:02	46.75	46.80	46.75	-0.05	1	1803
10:01:45	46.75	46.80	46.80	0	1	1802
10:01:17	46.75	46.80	46.75	-0.05	6	1801
10:01:09	46.75	46.80	46.80	0	3	1795
10:01:05	46.75	46.80	46.75	-0.05	1	1792
10:00:42	46.75	46.80	46.75	-0.05	1	1791
10:00:17	46.75	46.85	46.75	-0.05	4	1790
10:00:16	46.75	46.85	46.75	-0.05	2	1786
10:00:14	46.80	46.85	46.80	0	10	1784
10:00:14	46.80	46.85	46.80	0	2	1774
10:00:14	46.80	46.85	46.80	0	2	1772
10:00:14	46.80	46.85	46.80	0	2	1770
10:00:14	46.80	46.85	46.80	0	2	1768
10:00:14	46.80	46.85	46.80	0	2	1766
10:00:14	46.80	46.85	46.80	0	2	1764
10:00:14	46.80	46.85	46.80	0	2	1762
09:59:54	46.80	46.85	46.80	0	1	1760
09:59:36	46.80	46.85	46.80	0	2	1759
09:59:11	46.80	46.85	46.80	0	1	1757
09:59:10	46.80	46.85	46.80	0	3	1756
09:58:42	46.80	46.85	46.80	0	2	1753
09:58:34	46.80	46.85	46.80	0	1	1751
09:58:01	46.80	46.85	46.80	0	1	1750
09:57:49	46.80	46.85	46.80	0	2	1749
09:56:59	46.80	46.85	46.80	0	4	1747
09:56:58	46.80	46.85	46.80	0	2	1743
09:56:58	46.80	46.85	46.85	+0.05	4	1741
09:56:58	46.85	46.90	46.85	+0.05	17	1737
09:56:47	46.85	46.90	46.85	+0.05	1	1720
09:56:44	46.85	46.90	46.90	+0.10	3	1719
09:56:33	46.85	46.90	46.90	+0.10	2	1716
09:56:06	46.85	46.90	46.85	+0.05	2	1714
09:56:02	46.85	46.90	46.90	+0.10	1	1712
09:55:54	46.85	46.90	46.85	+0.05	1	1711
09:54:37	46.85	46.90	46.90	+0.10	5	1710
09:54:30	46.85	46.90	46.90	+0.10	2	1705
09:54:25	46.90	46.95	46.90	+0.10	15	1703
09:54:16	46.95	47.00	46.95	+0.15	1	1688
09:54:01	46.95	47.00	46.95	+0.15	1	1687
09:53:06	46.95	47.00	47.00	+0.20	1	1686
09:53:02	46.95	47.00	46.95	+0.15	1	1685
09:52:37	46.95	47.00	47.00	+0.20	1	1684
09:52:17	46.95	47.00	47.00	+0.20	1	1683
09:51:52	46.90	47.00	47.00	+0.20	1	1682
09:51:09	46.90	47.00	47.00	+0.20	1	1681
09:50:53	46.90	47.00	47.00	+0.20	1	1680
09:50:50	46.90	47.00	46.90	+0.10	2	1679
09:50:50	46.90	46.95	46.95	+0.15	29	1677
09:50:22	47.00	47.10	47.00	+0.20	11	1648
09:49:41	47.10	47.15	47.10	+0.30	1	1637
09:49:37	47.00	47.15	47.15	+0.35	1	1636
09:49:34	47.00	47.15	47.15	+0.35	1	1635
09:49:33	47.00	47.10	47.10	+0.30	2	1634
09:49:26	47.10	47.15	47.10	+0.30	18	1632
09:49:19	47.10	47.20	47.20	+0.40	2	1614
09:49:17	47.10	47.20	47.10	+0.30	3	1612
09:49:16	47.10	47.20	47.20	+0.40	2	1609
09:49:15	47.15	47.20	47.15	+0.35	1	1607
09:49:15	47.00	47.10	47.10	+0.30	15	1606
09:49:14	47.00	47.05	47.05	+0.25	53	1591
09:49:14	47.00	47.05	47.05	+0.25	1	1538
09:49:13	47.00	47.05	47.00	+0.20	4	1537
09:49:13	46.95	47.00	47.00	+0.20	17	1533
09:49:13	46.95	47.00	47.00	+0.20	81	1516
09:49:12	46.95	47.00	47.00	+0.20	3	1435
09:49:12	46.95	47.00	47.00	+0.20	8	1432
09:49:10	46.95	47.00	47.00	+0.20	10	1424
09:49:10	46.95	47.00	47.00	+0.20	25	1414
09:49:08	46.95	47.00	46.95	+0.15	2	1389
09:49:08	46.95	47.00	47.00	+0.20	6	1387
09:49:06	46.90	46.95	46.95	+0.15	42	1381
09:49:06	46.90	46.95	46.95	+0.15	5	1339
09:49:06	46.90	46.95	46.95	+0.15	4	1334
09:49:03	46.90	46.95	46.95	+0.15	6	1330
09:49:02	46.90	46.95	46.90	+0.10	3	1324
09:49:02	46.85	46.90	46.95	+0.15	15	1321
09:49:02	46.85	46.90	46.90	+0.10	1	1306
09:49:02	46.85	46.90	46.90	+0.10	40	1305
09:49:02	46.85	46.90	46.90	+0.10	9	1265
09:48:45	46.80	46.85	46.85	+0.05	32	1256
09:47:52	46.75	46.85	46.85	+0.05	1	1224
09:47:48	46.80	46.85	46.80	0	10	1223
09:46:28	46.80	46.85	46.80	0	2	1213
09:46:03	46.80	46.85	46.80	0	2	1211
09:45:36	46.80	46.85	46.80	0	2	1209
09:45:32	46.80	46.85	46.80	0	1	1207
09:45:29	46.80	46.85	46.85	+0.05	1	1206
09:45:14	46.80	46.85	46.80	0	7	1205
09:45:14	46.80	46.85	46.85	+0.05	1	1198
09:44:58	46.75	46.80	46.80	0	2	1197
09:44:20	46.80	46.85	46.80	0	5	1195
09:44:07	46.75	46.80	46.80	0	2	1190
09:43:52	46.85	46.90	46.85	+0.05	17	1188
09:43:50	46.80	46.90	46.90	+0.10	1	1171
09:43:47	46.80	46.90	46.90	+0.10	7	1170
09:43:47	46.80	46.90	46.80	0	4	1163
09:43:47	46.80	46.90	46.90	+0.10	1	1159
09:43:45	46.80	46.90	46.90	+0.10	22	1158
09:43:45	46.80	46.85	46.85	+0.05	3	1136
09:43:45	46.80	46.85	46.85	+0.05	28	1133
09:43:45	46.80	46.85	46.85	+0.05	1	1105
09:43:44	46.80	46.85	46.85	+0.05	7	1104
09:43:44	46.80	46.85	46.85	+0.05	8	1097
09:43:44	46.80	46.85	46.80	0	6	1089
09:43:43	46.80	46.85	46.85	+0.05	1	1083
09:43:43	46.80	46.85	46.80	0	1	1082
09:43:43	46.80	46.85	46.85	+0.05	26	1081
09:43:43	46.80	46.85	46.85	+0.05	11	1055
09:43:43	46.80	46.85	46.80	0	2	1044
09:43:43	46.80	46.85	46.85	+0.05	1	1042
09:43:42	46.75	46.80	46.80	0	3	1041
09:43:42	46.75	46.80	46.80	0	17	1038
09:43:42	46.75	46.80	46.80	0	50	1021
09:43:42	46.75	46.80	46.80	0	3	971
09:43:42	46.75	46.80	46.80	0	1	968
09:43:42	46.75	46.80	46.80	0	1	967
09:43:42	46.75	46.80	46.75	-0.05	1	966
09:43:41	46.75	46.80	46.75	-0.05	1	965
09:43:41	46.75	46.80	46.75	-0.05	2	964
09:43:41	46.70	46.75	46.75	-0.05	23	962
09:43:41	46.70	46.75	46.75	-0.05	18	939
09:43:41	46.70	46.75	46.75	-0.05	54	921
09:43:26	46.70	46.75	46.70	-0.10	1	867
09:42:58	46.70	46.75	46.70	-0.10	1	866
09:42:55	46.70	46.75	46.70	-0.10	1	865
09:42:39	46.70	46.75	46.70	-0.10	3	864
09:42:27	46.70	46.75	46.70	-0.10	1	861
09:42:06	46.70	46.75	46.70	-0.10	1	860
09:41:51	46.70	46.75	46.70	-0.10	1	859
09:41:33	46.70	46.75	46.70	-0.10	1	858
09:41:21	46.70	46.75	46.70	-0.10	1	857
09:41:09	46.70	46.75	46.70	-0.10	1	856
09:40:56	46.70	46.75	46.70	-0.10	1	855
09:40:28	46.70	46.75	46.70	-0.10	1	854
09:40:13	46.70	46.75	46.70	-0.10	1	853
09:40:13	46.70	46.75	46.70	-0.10	7	852
09:39:56	46.70	46.75	46.70	-0.10	1	845
09:39:32	46.70	46.75	46.70	-0.10	1	844
09:39:32	46.70	46.75	46.70	-0.10	2	843
09:39:04	46.70	46.75	46.75	-0.05	5	841
09:38:39	46.70	46.75	46.70	-0.10	1	836
09:38:14	46.70	46.75	46.70	-0.10	1	835
09:38:00	46.70	46.75	46.70	-0.10	10	834
09:37:46	46.70	46.75	46.70	-0.10	1	824
09:37:29	46.70	46.75	46.70	-0.10	1	823
09:37:28	46.70	46.75	46.70	-0.10	2	822
09:37:28	46.70	46.75	46.70	-0.10	5	820
09:37:24	46.70	46.75	46.70	-0.10	1	815
09:37:21	46.70	46.75	46.70	-0.10	1	814
09:37:21	46.70	46.75	46.70	-0.10	2	813
09:37:01	46.70	46.75	46.70	-0.10	1	811
09:36:48	46.70	46.75	46.70	-0.10	1	810
09:36:08	46.75	46.80	46.75	-0.05	3	809
09:36:06	46.75	46.80	46.75	-0.05	1	806
09:35:43	46.75	46.80	46.75	-0.05	1	805
09:35:36	46.75	46.80	46.75	-0.05	1	804
09:35:06	46.75	46.80	46.75	-0.05	1	803
09:35:00	46.75	46.80	46.75	-0.05	2	802
09:34:45	46.75	46.80	46.75	-0.05	1	800
09:34:28	46.75	46.80	46.75	-0.05	1	799
09:34:28	46.75	46.80	46.80	0	1	798
09:34:18	46.75	46.80	46.75	-0.05	10	797
09:34:16	46.75	46.80	46.75	-0.05	1	787
09:34:00	46.75	46.80	46.75	-0.05	2	786
09:34:00	46.75	46.80	46.75	-0.05	1	784
09:33:39	46.75	46.80	46.80	0	10	783
09:33:33	46.75	46.80	46.75	-0.05	1	773
09:33:22	46.75	46.80	46.75	-0.05	1	772
09:33:18	46.75	46.80	46.75	-0.05	1	771
09:33:08	46.75	46.80	46.75	-0.05	1	770
09:32:22	46.75	46.80	46.75	-0.05	1	769
09:32:06	46.75	46.80	46.75	-0.05	3	768
09:31:54	46.75	46.80	46.80	0	5	765
09:31:45	46.75	46.80	46.75	-0.05	1	760
09:31:44	46.75	46.80	46.80	0	2	759
09:31:43	46.75	46.80	46.75	-0.05	3	757
09:31:41	46.75	46.80	46.75	-0.05	1	754
09:31:29	46.75	46.80	46.80	0	10	753
09:31:29	46.75	46.80	46.75	-0.05	8	743
09:31:24	46.75	46.80	46.75	-0.05	1	735
09:31:22	46.75	46.80	46.75	-0.05	2	734
09:31:06	46.75	46.80	46.75	-0.05	1	732
09:30:58	46.75	46.80	46.75	-0.05	2	731
09:30:35	46.75	46.80	46.80	0	10	729
09:30:19	46.75	46.80	46.75	-0.05	1	719
09:30:09	46.75	46.80	46.75	-0.05	5	718
09:30:00	46.75	46.80	46.80	0	1	713
09:29:24	46.75	46.80	46.80	0	5	712
09:29:02	46.75	46.80	46.80	0	2	707
09:28:59	46.75	46.80	46.80	0	1	705
09:28:50	46.75	46.80	46.80	0	20	704
09:28:45	46.75	46.80	46.80	0	1	684
09:28:11	46.75	46.80	46.75	-0.05	1	683
09:28:07	46.75	46.80	46.80	0	20	682
09:28:00	46.75	46.80	46.80	0	1	662
09:27:40	46.75	46.80	46.75	-0.05	2	661
09:27:35	46.75	46.80	46.75	-0.05	1	659
09:27:05	46.75	46.80	46.75	-0.05	1	658
09:26:54	46.75	46.80	46.75	-0.05	6	657
09:26:53	46.75	46.80	46.75	-0.05	14	651
09:26:53	46.75	46.80	46.75	-0.05	6	637
09:26:52	46.75	46.80	46.75	-0.05	5	631
09:26:43	46.75	46.80	46.75	-0.05	3	626
09:26:35	46.75	46.80	46.75	-0.05	1	623
09:26:35	46.75	46.80	46.80	0	1	622
09:26:24	46.75	46.80	46.80	0	1	621
09:26:08	46.75	46.80	46.75	-0.05	1	620
09:25:53	46.75	46.80	46.75	-0.05	2	619
09:25:37	46.75	46.80	46.80	0	1	617
09:25:09	46.75	46.80	46.75	-0.05	1	616
09:24:38	46.75	46.80	46.75	-0.05	1	615
09:24:37	46.75	46.80	46.75	-0.05	1	614
09:24:30	46.75	46.80	46.75	-0.05	1	613
09:24:17	46.75	46.80	46.75	-0.05	1	612
09:24:05	46.75	46.80	46.80	0	1	611
09:23:58	46.75	46.80	46.75	-0.05	2	610
09:23:48	46.75	46.80	46.75	-0.05	1	608
09:23:43	46.75	46.80	46.75	-0.05	1	607
09:23:39	46.75	46.80	46.75	-0.05	1	606
09:23:22	46.75	46.80	46.75	-0.05	2	605
09:23:20	46.75	46.80	46.75	-0.05	2	603
09:23:16	46.75	46.80	46.75	-0.05	1	601
09:22:50	46.75	46.80	46.75	-0.05	2	600
09:22:41	46.75	46.80	46.75	-0.05	1	598
09:22:16	46.75	46.80	46.75	-0.05	2	597
09:22:10	46.75	46.80	46.75	-0.05	1	595
09:21:54	46.75	46.80	46.75	-0.05	1	594
09:21:49	46.75	46.80	46.75	-0.05	1	593
09:21:36	46.75	46.80	46.75	-0.05	2	592
09:21:09	46.75	46.80	46.75	-0.05	1	590
09:20:51	46.75	46.80	46.75	-0.05	1	589
09:20:48	46.75	46.80	46.75	-0.05	1	588
09:20:41	46.75	46.80	46.75	-0.05	1	587
09:20:12	46.75	46.80	46.75	-0.05	1	586
09:20:09	46.75	46.80	46.75	-0.05	2	585
09:20:09	46.75	46.80	46.75	-0.05	1	583
09:19:57	46.75	46.80	46.75	-0.05	1	582
09:19:49	46.75	46.80	46.75	-0.05	1	581
09:19:48	46.80	46.85	46.80	0	22	580
09:19:48	46.80	46.85	46.80	0	8	558
09:19:48	46.80	46.85	46.80	0	1	550
09:19:48	46.80	46.85	46.80	0	7	549
09:19:24	46.80	46.85	46.80	0	1	542
09:19:09	46.80	46.85	46.85	+0.05	3	541
09:19:00	46.85	46.90	46.85	+0.05	5	538
09:18:54	46.85	46.90	46.85	+0.05	1	533
09:18:43	46.85	46.90	46.85	+0.05	7	532
09:18:41	46.85	46.90	46.85	+0.05	1	525
09:18:35	46.85	46.90	46.85	+0.05	1	524
09:18:31	46.85	46.90	46.85	+0.05	2	523
09:18:28	46.85	46.90	46.85	+0.05	1	521
09:18:28	46.85	46.90	46.85	+0.05	2	520
09:18:10	46.85	46.90	46.85	+0.05	1	518
09:18:00	46.85	46.90	46.85	+0.05	1	517
09:17:39	46.85	46.90	46.85	+0.05	2	516
09:17:34	46.85	46.90	46.85	+0.05	1	514
09:16:46	46.85	46.90	46.85	+0.05	2	513
09:16:21	46.85	46.90	46.90	+0.10	1	511
09:16:01	46.85	46.90	46.85	+0.05	2	510
09:15:53	46.85	46.90	46.85	+0.05	2	508
09:15:45	46.85	46.90	46.90	+0.10	10	506
09:15:33	46.85	46.90	46.90	+0.10	1	496
09:15:23	46.85	46.90	46.90	+0.10	1	495
09:15:07	46.85	46.90	46.85	+0.05	1	494
09:15:04	46.85	46.90	46.85	+0.05	1	493
09:15:01	46.85	46.90	46.85	+0.05	2	492
09:14:51	46.85	46.90	46.85	+0.05	2	490
09:14:11	46.85	46.90	46.85	+0.05	1	488
09:14:09	46.85	46.90	46.85	+0.05	2	487
09:13:59	46.85	46.90	46.85	+0.05	2	485
09:13:59	46.80	46.85	46.85	+0.05	14	483
09:13:25	46.75	46.80	46.80	0	3	469
09:13:25	46.75	46.80	46.80	0	1	466
09:13:12	46.75	46.80	46.80	0	3	465
09:12:48	46.75	46.85	46.75	-0.05	1	462
09:12:27	46.70	46.80	46.80	0	1	461
09:12:24	46.70	46.80	46.80	0	2	460
09:12:23	46.80	46.85	46.70	-0.10	3	458
09:12:23	46.80	46.85	46.75	-0.05	44	455
09:12:23	46.80	46.85	46.80	0	4	411
09:12:18	46.80	46.85	46.80	0	1	407
09:12:02	46.80	46.85	46.80	0	2	406
09:12:02	46.75	46.80	46.80	0	3	404
09:12:02	46.75	46.80	46.80	0	30	401
09:12:02	46.75	46.80	46.80	0	1	371
09:11:58	46.75	46.80	46.75	-0.05	1	370
09:11:58	46.75	46.80	46.80	0	1	369
09:11:51	46.75	46.80	46.80	0	1	368
09:11:45	46.75	46.80	46.75	-0.05	1	367
09:11:29	46.75	46.80	46.80	0	2	366
09:11:24	46.75	46.80	46.80	0	2	364
09:11:21	46.75	46.85	46.85	+0.05	1	362
09:11:15	46.75	46.80	46.80	0	1	361
09:11:13	46.80	46.85	46.80	0	1	360
09:11:05	46.80	46.85	46.80	0	5	359
09:10:59	46.80	46.85	46.85	+0.05	2	354
09:10:55	46.80	46.85	46.85	+0.05	1	352
09:10:53	46.80	46.85	46.80	0	1	351
09:10:39	46.80	46.85	46.80	0	2	350
09:10:34	46.80	46.85	46.85	+0.05	1	348
09:10:34	46.80	46.85	46.80	0	1	347
09:10:13	46.80	46.85	46.85	+0.05	3	346
09:10:11	46.80	46.85	46.80	0	2	343
09:10:09	46.80	46.85	46.80	0	1	341
09:10:08	46.80	46.85	46.80	0	1	340
09:10:06	46.80	46.85	46.80	0	5	339
09:09:50	46.80	46.85	46.80	0	2	334
09:09:50	46.80	46.85	46.80	0	1	332
09:09:49	46.80	46.85	46.80	0	1	331
09:09:36	46.80	46.85	46.80	0	1	330
09:09:21	46.80	46.85	46.80	0	1	329
09:09:05	46.80	46.85	46.80	0	1	328
09:09:05	46.80	46.85	46.80	0	5	327
09:08:55	46.80	46.85	46.80	0	1	322
09:08:46	46.80	46.85	46.80	0	1	321
09:08:33	46.80	46.85	46.80	0	2	320
09:08:18	46.80	46.85	46.80	0	1	318
09:08:18	46.80	46.85	46.80	0	2	317
09:08:05	46.80	46.85	46.80	0	8	315
09:08:03	46.80	46.85	46.80	0	1	307
09:07:45	46.80	46.85	46.80	0	3	306
09:07:22	46.85	46.90	46.85	+0.05	18	303
09:07:18	46.85	46.90	46.90	+0.10	1	285
09:07:08	46.90	46.95	46.90	+0.10	1	284
09:06:58	46.90	46.95	46.90	+0.10	24	283
09:06:30	46.85	47.00	47.00	+0.20	3	259
09:06:25	46.85	46.95	46.95	+0.15	5	256
09:06:24	46.85	46.90	46.90	+0.10	1	251
09:06:10	46.85	46.90	46.90	+0.10	1	250
09:06:04	46.85	46.90	46.90	+0.10	2	249
09:05:51	46.85	46.90	46.90	+0.10	1	247
09:05:45	46.85	46.90	46.90	+0.10	2	246
09:05:36	46.90	46.95	46.90	+0.10	1	244
09:05:31	46.90	46.95	46.90	+0.10	6	243
09:05:30	46.90	46.95	46.95	+0.15	1	237
09:05:28	46.90	46.95	46.95	+0.15	3	236
09:05:20	46.95	47.00	46.95	+0.15	43	233
09:05:17	46.95	47.00	47.00	+0.20	1	190
09:05:10	46.95	47.00	47.00	+0.20	2	189
09:05:02	46.95	47.00	47.00	+0.20	2	187
09:04:57	46.95	47.00	47.00	+0.20	1	185
09:04:53	46.95	47.00	46.95	+0.15	1	184
09:04:44	46.95	47.00	46.95	+0.15	1	183
09:04:40	46.95	47.00	46.95	+0.15	1	182
09:04:37	46.95	47.00	46.95	+0.15	1	181
09:04:09	46.90	46.95	46.95	+0.15	4	180
09:04:05	46.90	46.95	46.95	+0.15	1	176
09:04:01	46.90	46.95	46.95	+0.15	1	175
09:03:58	46.90	46.95	46.90	+0.10	1	174
09:03:56	46.90	46.95	46.95	+0.15	1	173
09:03:52	46.90	46.95	46.95	+0.15	2	172
09:03:50	46.90	46.95	46.95	+0.15	1	170
09:03:47	46.90	46.95	46.90	+0.10	1	169
09:03:41	46.80	46.90	46.90	+0.10	4	168
09:03:27	46.80	46.85	46.85	+0.05	4	164
09:03:27	46.80	46.85	46.85	+0.05	1	160
09:03:22	46.80	46.85	46.85	+0.05	1	159
09:03:22	46.75	46.80	46.80	0	1	158
09:03:15	46.80	46.85	46.85	+0.05	1	157
09:03:15	46.80	46.85	46.85	+0.05	3	156
09:03:08	46.80	46.85	46.80	0	3	153
09:02:57	46.75	46.80	46.80	0	4	150
09:02:57	46.75	46.80	46.80	0	2	146
09:02:57	46.75	46.80	46.80	0	4	144
09:02:52	46.75	46.80	46.75	-0.05	1	140
09:02:47	46.70	46.75	46.75	-0.05	1	139
09:02:47	46.70	46.75	46.75	-0.05	20	138
09:02:44	46.70	46.75	46.75	-0.05	1	118
09:02:44	46.70	46.75	46.75	-0.05	2	117
09:02:44	46.70	46.75	46.75	-0.05	1	115
09:02:37	46.70	46.75	46.75	-0.05	1	114
09:02:35	46.70	46.75	46.75	-0.05	1	113
09:02:28	46.70	46.75	46.75	-0.05	4	112
09:02:08	46.65	46.70	46.70	-0.10	1	108
09:02:07	46.65	46.70	46.70	-0.10	5	107
09:02:00	46.65	46.70	46.70	-0.10	1	102
09:01:54	46.65	46.70	46.70	-0.10	5	101
09:01:44	46.65	46.70	46.70	-0.10	10	96
09:01:44	46.65	46.70	46.70	-0.10	10	86
09:01:43	46.65	46.70	46.70	-0.10	4	76
09:01:31	46.65	46.70	46.70	-0.10	3	72
09:01:28	46.65	46.70	46.70	-0.10	5	69
09:01:21	46.65	46.70	46.70	-0.10	1	64
09:01:13	46.65	46.70	46.65	-0.15	2	63
09:01:10	46.65	46.70	46.70	-0.10	5	61
09:01:06	46.65	46.70	46.65	-0.15	1	56
09:01:03	46.65	46.70	46.65	-0.15	2	55
09:00:53	46.65	46.70	46.70	-0.10	1	53
09:00:47	46.65	46.70	46.65	-0.15	1	52
09:00:47	46.65	46.70	46.65	-0.15	2	51
09:00:47	46.65	46.70	46.65	-0.15	2	49
09:00:46	46.65	46.70	46.65	-0.15	1	47
09:00:42	46.65	46.70	46.65	-0.15	1	46
09:00:42	46.65	46.70	46.65	-0.15	1	45
09:00:02	--	--	46.65	-0.15	44	44

　

其他人也逛...

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

Apple Pencil Pro

【ECOVACS 科沃斯】DEEBOT X5 PRO OMNI全域極淨AI仿生旗艦掃拖機器人(零纏繞/髒汙偵測/邊角清潔)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

羅技 M720 Triathlon 多工無線滑鼠

SAMSUNG Galaxy S24 Ultra (12G/256G)

WD My Book 16TB 3.5吋外接硬碟(WDBBGB0160HBK-SESN)

Apple iPhone 16 Pro (256G)

MyCard 5000點虛擬點數卡

【原萃】寶特瓶580ml (24入/箱)(口味任選)

Apple iPhone 16 Pro Max (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 2000點虛擬點數卡

Google TV Streamer (4K)

小米 Xiaomi 手環9

佳必琪受惠AI前3季每股純益6.77...

鴻海10月營收8048億元創單月次...

我的自選股

即時重大訊息

‧業外兩樣情中華車前3季獲利年...
‧外資終止連4賣加碼金融航運股 ...
‧佳世達第3季營業毛利率16.8% 連...

加密貨幣

比特幣BTC	69014.85	272.72	0.40%
以太幣ETH	2412.12	-43.98	-1.79%
瑞波幣XRP	0.510509	0.01	1.51%
比特幣現金BCH	341.33	1.04	0.31%
萊特幣LTC	65.70	-1.21	-1.81%
卡達幣ADA	0.333114	0.00	-0.35%
波場幣TRX	0.159948	-0.01	-3.16%
恆星幣XLM	0.093101	0.00	2.69%

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。