最新[公告] 朋億*:本公司代重要子公司蘇州冠禮科技股份有限公司公告董事會決議召開2025年股東常會相關事宜(調整議案)熱門三星電子工會：18日將與資方重啟薪資談判

更新報價

台　肥 (1722) 化學工業上市

45.75 ▼-1.25 -2.66% 3.39億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.25	7,349	45.70	64	45.75	73	47.00	47.05	45.65	47.00

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	45.70	45.75	45.75	-1.25	4	7349
13:30:00	45.70	45.75	45.75	-1.25	408	7345
13:24:57	45.70	45.80	45.70	-1.30	1	6937
13:24:49	45.70	45.80	45.70	-1.30	1	6936
13:24:35	45.70	45.80	45.70	-1.30	1	6935
13:24:21	45.70	45.80	45.70	-1.30	1	6934
13:24:17	45.70	45.80	45.80	-1.20	1	6933
13:24:15	45.70	45.80	45.70	-1.30	3	6932
13:24:08	45.70	45.80	45.80	-1.20	1	6929
13:24:06	45.70	45.80	45.70	-1.30	1	6928
13:24:05	45.70	45.75	45.70	-1.30	1	6927
13:24:02	45.70	45.75	45.70	-1.30	1	6926
13:24:01	45.70	45.75	45.70	-1.30	1	6925
13:23:59	45.70	45.75	45.75	-1.25	2	6924
13:23:48	45.70	45.75	45.70	-1.30	1	6922
13:23:45	45.70	45.75	45.70	-1.30	1	6921
13:23:43	45.70	45.75	45.75	-1.25	1	6920
13:23:39	45.70	45.75	45.70	-1.30	1	6919
13:23:08	45.75	45.80	45.75	-1.25	1	6918
13:23:06	45.75	45.80	45.75	-1.25	1	6917
13:23:05	45.75	45.80	45.75	-1.25	2	6916
13:23:03	45.75	45.80	45.80	-1.20	1	6914
13:23:02	45.75	45.80	45.75	-1.25	2	6913
13:23:01	45.75	45.80	45.75	-1.25	6	6911
13:22:37	45.70	45.80	45.70	-1.30	1	6905
13:22:36	45.70	45.80	45.80	-1.20	1	6904
13:22:12	45.70	45.80	45.70	-1.30	2	6903
13:22:12	45.70	45.80	45.70	-1.30	1	6901
13:21:52	45.70	45.80	45.70	-1.30	1	6900
13:21:51	45.70	45.80	45.70	-1.30	1	6899
13:21:42	45.70	45.80	45.80	-1.20	1	6898
13:21:33	45.75	45.80	45.70	-1.30	1	6897
13:21:33	45.75	45.80	45.75	-1.25	1	6896
13:21:30	45.70	45.80	45.80	-1.20	5	6895
13:21:22	45.75	45.80	45.75	-1.25	1	6890
13:21:20	45.75	45.80	45.75	-1.25	1	6889
13:20:55	45.70	45.80	45.70	-1.30	1	6888
13:20:54	45.75	45.80	45.75	-1.25	1	6887
13:20:51	45.70	45.80	45.70	-1.30	2	6886
13:20:48	45.70	45.80	45.70	-1.30	2	6884
13:20:47	45.70	45.80	45.70	-1.30	1	6882
13:20:47	45.70	45.80	45.70	-1.30	5	6881
13:20:42	45.70	45.80	45.70	-1.30	1	6876
13:20:39	45.70	45.80	45.70	-1.30	1	6875
13:20:39	45.70	45.80	45.70	-1.30	1	6874
13:20:36	45.70	45.80	45.70	-1.30	1	6873
13:20:36	45.70	45.80	45.70	-1.30	2	6872
13:20:36	45.70	45.80	45.70	-1.30	2	6870
13:20:09	45.70	45.80	45.70	-1.30	1	6868
13:19:02	45.70	45.80	45.70	-1.30	1	6867
13:18:55	45.70	45.80	45.70	-1.30	1	6866
13:18:54	45.70	45.80	45.70	-1.30	1	6865
13:18:53	45.75	45.80	45.75	-1.25	1	6864
13:18:52	45.75	45.80	45.75	-1.25	2	6863
13:18:49	45.75	45.80	45.75	-1.25	2	6861
13:18:46	45.75	45.80	45.75	-1.25	2	6859
13:18:46	45.75	45.80	45.80	-1.20	5	6857
13:18:21	45.75	45.80	45.80	-1.20	1	6852
13:17:53	45.75	45.80	45.75	-1.25	1	6851
13:17:39	45.75	45.80	45.75	-1.25	1	6850
13:16:27	45.75	45.80	45.80	-1.20	1	6849
13:16:06	45.75	45.80	45.75	-1.25	1	6848
13:14:56	45.70	45.80	45.70	-1.30	1	6847
13:14:52	45.75	45.80	45.75	-1.25	2	6846
13:14:52	45.75	45.80	45.75	-1.25	1	6844
13:14:52	45.70	45.75	45.75	-1.25	4	6843
13:14:48	45.70	45.75	45.75	-1.25	1	6839
13:14:34	45.70	45.75	45.75	-1.25	1	6838
13:14:01	45.70	45.75	45.70	-1.30	1	6837
13:14:00	45.70	45.75	45.75	-1.25	1	6836
13:13:58	45.70	45.75	45.70	-1.30	2	6835
13:13:58	45.70	45.75	45.70	-1.30	1	6833
13:13:45	45.70	45.75	45.70	-1.30	2	6832
13:13:21	45.70	45.75	45.70	-1.30	1	6830
13:13:19	45.70	45.75	45.75	-1.25	5	6829
13:13:12	45.70	45.75	45.75	-1.25	4	6824
13:12:58	45.65	45.75	45.65	-1.35	1	6820
13:12:55	45.65	45.75	45.75	-1.25	1	6819
13:12:54	45.70	45.75	45.70	-1.30	1	6818
13:12:52	45.65	45.75	45.65	-1.35	2	6817
13:12:50	45.65	45.75	45.65	-1.35	1	6815
13:12:47	45.70	45.75	45.70	-1.30	1	6814
13:12:45	45.65	45.75	45.65	-1.35	2	6813
13:12:42	45.70	45.75	45.70	-1.30	1	6811
13:12:42	45.70	45.75	45.70	-1.30	1	6810
13:12:39	45.70	45.75	45.70	-1.30	2	6809
13:12:38	45.70	45.75	45.70	-1.30	2	6807
13:12:35	45.70	45.75	45.70	-1.30	2	6805
13:12:32	45.65	45.75	45.65	-1.35	2	6803
13:12:30	45.70	45.75	45.70	-1.30	2	6801
13:12:29	45.70	45.75	45.70	-1.30	1	6799
13:12:28	45.65	45.75	45.65	-1.35	2	6798
13:12:25	45.70	45.75	45.70	-1.30	1	6796
13:12:22	45.65	45.75	45.65	-1.35	2	6795
13:12:22	45.65	45.70	45.70	-1.30	1	6793
13:12:17	45.65	45.75	45.65	-1.35	1	6792
13:12:14	45.65	45.75	45.65	-1.35	1	6791
13:12:14	45.65	45.75	45.65	-1.35	1	6790
13:12:14	45.65	45.75	45.65	-1.35	1	6789
13:12:10	45.65	45.75	45.65	-1.35	1	6788
13:12:07	45.70	45.75	45.70	-1.30	3	6787
13:12:06	45.70	45.75	45.70	-1.30	1	6784
13:12:06	45.70	45.75	45.70	-1.30	2	6783
13:12:02	45.65	45.75	45.65	-1.35	1	6781
13:12:02	45.65	45.75	45.75	-1.25	2	6780
13:11:58	45.65	45.75	45.65	-1.35	4	6778
13:11:58	45.65	45.70	45.70	-1.30	4	6774
13:11:58	45.65	45.70	45.65	-1.35	25	6770
13:11:57	45.65	45.70	45.65	-1.35	4	6745
13:11:56	45.70	45.75	45.70	-1.30	13	6741
13:11:53	45.70	45.80	45.70	-1.30	13	6728
13:11:52	45.70	45.75	45.75	-1.25	1	6715
13:11:52	45.70	45.75	45.70	-1.30	44	6714
13:11:52	45.75	45.80	45.75	-1.25	47	6670
13:11:51	45.75	45.80	45.75	-1.25	5	6623
13:11:51	45.75	45.80	45.75	-1.25	13	6618
13:11:50	45.80	45.85	45.75	-1.25	33	6605
13:11:50	45.80	45.85	45.80	-1.20	38	6572
13:11:50	45.80	45.85	45.85	-1.15	1	6534
13:11:49	45.80	45.85	45.80	-1.20	40	6533
13:11:48	45.80	45.85	45.80	-1.20	6	6493
13:11:48	45.80	45.85	45.80	-1.20	77	6487
13:11:48	45.80	45.85	45.80	-1.20	103	6410
13:11:46	45.80	45.85	45.80	-1.20	11	6307
13:11:46	45.85	45.90	45.85	-1.15	31	6296
13:11:46	45.85	45.90	45.85	-1.15	136	6265
13:11:46	45.85	45.90	45.85	-1.15	1	6129
13:11:33	45.85	45.90	45.85	-1.15	1	6128
13:11:30	45.85	45.90	45.85	-1.15	1	6127
13:11:24	45.85	45.90	45.90	-1.10	1	6126
13:11:23	45.85	45.90	45.85	-1.15	1	6125
13:11:22	45.85	45.90	45.85	-1.15	1	6124
13:11:19	45.85	45.90	45.85	-1.15	8	6123
13:10:59	45.85	45.90	45.85	-1.15	5	6115
13:10:56	45.85	45.90	45.90	-1.10	30	6110
13:10:47	45.85	45.90	45.85	-1.15	1	6080
13:10:46	45.85	45.90	45.85	-1.15	1	6079
13:10:45	45.85	45.90	45.85	-1.15	1	6078
13:10:45	45.85	45.90	45.85	-1.15	3	6077
13:10:11	45.85	45.90	45.85	-1.15	1	6074
13:10:06	45.85	45.90	45.85	-1.15	1	6073
13:10:04	45.85	45.90	45.85	-1.15	5	6072
13:10:03	45.85	45.90	45.85	-1.15	2	6067
13:10:01	45.85	45.90	45.85	-1.15	2	6065
13:10:01	45.85	45.90	45.85	-1.15	12	6063
13:10:00	45.85	45.90	45.90	-1.10	1	6051
13:10:00	45.85	45.90	45.90	-1.10	1	6050
13:10:00	45.85	45.90	45.90	-1.10	1	6049
13:10:00	45.85	45.90	45.85	-1.15	9	6048
13:09:58	45.85	45.90	45.85	-1.15	1	6039
13:09:57	45.85	45.90	45.85	-1.15	2	6038
13:09:55	45.85	45.90	45.85	-1.15	1	6036
13:09:49	45.85	45.90	45.85	-1.15	5	6035
13:09:48	45.85	45.90	45.85	-1.15	2	6030
13:09:48	45.85	45.90	45.85	-1.15	4	6028
13:09:46	45.85	45.90	45.85	-1.15	3	6024
13:09:44	45.85	45.90	45.85	-1.15	20	6021
13:08:20	45.85	45.90	45.85	-1.15	1	6001
13:08:19	45.85	45.90	45.90	-1.10	2	6000
13:08:02	45.85	45.90	45.85	-1.15	1	5998
13:08:02	45.85	45.90	45.90	-1.10	1	5997
13:07:37	45.85	45.90	45.85	-1.15	1	5996
13:07:35	45.85	45.90	45.85	-1.15	3	5995
13:05:45	45.85	45.90	45.85	-1.15	1	5992
13:05:40	45.85	45.90	45.90	-1.10	1	5991
13:05:20	45.85	45.90	45.85	-1.15	2	5990
13:04:37	45.85	45.90	45.85	-1.15	1	5988
13:04:12	45.85	45.90	45.85	-1.15	4	5987
13:04:10	45.85	45.90	45.85	-1.15	20	5983
13:03:49	45.85	45.90	45.90	-1.10	1	5963
13:03:49	45.85	45.90	45.85	-1.15	1	5962
13:02:46	45.85	45.90	45.85	-1.15	1	5961
13:02:45	45.85	45.90	45.85	-1.15	1	5960
13:02:42	45.85	45.90	45.90	-1.10	2	5959
13:01:59	45.85	45.90	45.90	-1.10	2	5957
13:01:59	45.85	45.90	45.85	-1.15	1	5955
13:01:53	45.85	45.90	45.85	-1.15	1	5954
13:01:52	45.85	45.90	45.85	-1.15	3	5953
13:01:49	45.85	45.90	45.85	-1.15	1	5950
13:01:43	45.85	45.90	45.85	-1.15	1	5949
13:01:42	45.85	45.90	45.85	-1.15	1	5948
13:01:14	45.85	45.90	45.85	-1.15	2	5947
13:01:12	45.85	45.90	45.85	-1.15	8	5945
13:00:43	45.85	45.90	45.85	-1.15	1	5937
13:00:34	45.85	45.90	45.85	-1.15	1	5936
13:00:32	45.85	45.90	45.85	-1.15	4	5935
13:00:06	45.85	45.90	45.85	-1.15	3	5931
13:00:02	45.85	45.90	45.85	-1.15	4	5928
12:59:59	45.85	45.90	45.85	-1.15	20	5924
12:59:19	45.85	45.90	45.85	-1.15	1	5904
12:59:15	45.85	45.90	45.90	-1.10	20	5903
12:58:35	45.85	45.90	45.85	-1.15	1	5883
12:58:19	45.85	45.90	45.85	-1.15	1	5882
12:57:18	45.90	45.95	45.90	-1.10	1	5881
12:56:40	45.85	45.95	45.85	-1.15	1	5880
12:56:34	45.85	45.90	45.90	-1.10	1	5879
12:56:34	45.90	45.95	45.90	-1.10	3	5878
12:56:25	45.90	45.95	45.95	-1.05	1	5875
12:55:56	45.85	45.95	45.85	-1.15	1	5874
12:55:48	45.90	45.95	45.90	-1.10	5	5873
12:55:48	45.90	45.95	45.90	-1.10	1	5868
12:55:46	45.90	45.95	45.90	-1.10	2	5867
12:54:47	45.90	45.95	45.90	-1.10	1	5865
12:54:09	45.85	45.95	45.85	-1.15	5	5864
12:54:08	45.90	45.95	45.90	-1.10	20	5859
12:54:07	45.90	45.95	45.90	-1.10	10	5839
12:53:28	45.85	45.90	45.90	-1.10	1	5829
12:53:11	45.90	45.95	45.90	-1.10	1	5828
12:52:21	45.90	45.95	45.85	-1.15	2	5827
12:52:21	45.90	45.95	45.90	-1.10	2	5825
12:52:18	45.90	45.95	45.90	-1.10	1	5823
12:52:18	45.90	45.95	45.90	-1.10	20	5822
12:51:53	45.85	45.95	45.95	-1.05	1	5802
12:51:06	45.85	45.95	45.85	-1.15	1	5801
12:51:04	45.85	45.90	45.90	-1.10	10	5800
12:50:48	45.85	45.90	45.85	-1.15	1	5790
12:49:55	45.85	45.90	45.85	-1.15	1	5789
12:49:54	45.85	45.90	45.90	-1.10	10	5788
12:49:24	45.85	45.90	45.90	-1.10	1	5778
12:49:14	45.85	45.90	45.90	-1.10	2	5777
12:48:55	45.90	45.95	45.90	-1.10	1	5775
12:48:35	45.85	45.90	45.90	-1.10	3	5774
12:48:15	45.85	45.90	45.85	-1.15	1	5771
12:48:10	45.85	45.90	45.90	-1.10	2	5770
12:48:07	45.85	45.90	45.85	-1.15	1	5768
12:48:07	45.90	45.95	45.90	-1.10	3	5767
12:48:07	45.90	45.95	45.90	-1.10	1	5764
12:48:07	45.90	45.95	45.90	-1.10	4	5763
12:48:04	45.90	45.95	45.90	-1.10	1	5759
12:47:57	45.90	45.95	45.90	-1.10	1	5758
12:47:49	45.90	45.95	45.90	-1.10	2	5757
12:46:51	45.90	45.95	45.90	-1.10	1	5755
12:46:49	45.90	45.95	45.90	-1.10	5	5754
12:46:31	45.90	45.95	45.90	-1.10	1	5749
12:46:19	45.90	45.95	45.90	-1.10	1	5748
12:46:08	45.90	45.95	45.90	-1.10	1	5747
12:46:07	45.90	45.95	45.90	-1.10	5	5746
12:44:57	45.90	45.95	45.90	-1.10	1	5741
12:44:32	45.90	45.95	45.90	-1.10	1	5740
12:44:30	45.90	45.95	45.90	-1.10	1	5739
12:44:20	45.90	45.95	45.90	-1.10	1	5738
12:44:19	45.90	45.95	45.90	-1.10	4	5737
12:44:18	45.90	45.95	45.90	-1.10	1	5733
12:44:11	45.90	45.95	45.95	-1.05	1	5732
12:43:38	45.90	45.95	45.90	-1.10	1	5731
12:43:36	45.85	45.90	45.90	-1.10	1	5730
12:43:28	45.85	45.90	45.85	-1.15	2	5729
12:43:26	45.90	45.95	45.90	-1.10	3	5727
12:43:26	45.90	45.95	45.90	-1.10	10	5724
12:43:13	45.90	45.95	45.90	-1.10	1	5714
12:43:08	45.90	45.95	45.95	-1.05	1	5713
12:42:44	45.90	45.95	45.95	-1.05	3	5712
12:42:01	45.90	45.95	45.90	-1.10	1	5709
12:41:58	45.90	45.95	45.90	-1.10	4	5708
12:40:56	45.90	46.00	45.90	-1.10	1	5704
12:40:51	45.90	46.00	45.90	-1.10	1	5703
12:40:42	45.90	46.00	45.90	-1.10	1	5702
12:40:41	45.90	46.00	45.90	-1.10	6	5701
12:40:02	45.90	46.00	45.90	-1.10	1	5695
12:40:00	45.90	46.00	45.90	-1.10	2	5694
12:39:37	45.90	46.00	45.90	-1.10	1	5692
12:39:30	45.90	46.00	45.90	-1.10	1	5691
12:39:26	45.95	46.00	45.95	-1.05	4	5690
12:39:25	45.90	45.95	45.95	-1.05	26	5686
12:39:24	45.90	45.95	45.90	-1.10	1	5660
12:39:22	45.90	45.95	45.90	-1.10	2	5659
12:39:18	45.90	45.95	45.90	-1.10	1	5657
12:39:14	45.90	45.95	45.90	-1.10	2	5656
12:39:10	45.90	45.95	45.90	-1.10	2	5654
12:39:10	45.90	45.95	45.90	-1.10	12	5652
12:38:58	45.90	45.95	45.90	-1.10	1	5640
12:38:54	45.90	45.95	45.95	-1.05	1	5639
12:38:52	45.90	45.95	45.90	-1.10	1	5638
12:38:50	45.90	45.95	45.90	-1.10	1	5637
12:38:50	45.90	45.95	45.90	-1.10	2	5636
12:38:50	45.90	45.95	45.90	-1.10	4	5634
12:38:23	45.90	45.95	45.90	-1.10	1	5630
12:37:17	45.85	45.90	45.90	-1.10	9	5629
12:37:16	45.85	45.90	45.85	-1.15	1	5620
12:37:15	45.85	45.90	45.90	-1.10	1	5619
12:36:49	45.85	45.90	45.90	-1.10	1	5618
12:36:32	45.85	45.90	45.85	-1.15	1	5617
12:36:16	45.85	45.90	45.85	-1.15	1	5616
12:36:14	45.85	45.90	45.90	-1.10	10	5615
12:35:51	45.85	45.90	45.90	-1.10	2	5605
12:35:29	45.85	45.90	45.85	-1.15	5	5603
12:35:26	45.85	45.90	45.90	-1.10	30	5598
12:35:13	45.85	45.90	45.85	-1.15	1	5568
12:35:12	45.85	45.90	45.85	-1.15	1	5567
12:35:11	45.85	45.90	45.90	-1.10	1	5566
12:35:07	45.85	45.90	45.90	-1.10	1	5565
12:34:58	45.85	45.90	45.85	-1.15	2	5564
12:34:57	45.85	45.90	45.90	-1.10	1	5562
12:34:29	45.85	45.90	45.85	-1.15	1	5561
12:33:34	45.85	45.90	45.85	-1.15	1	5560
12:33:32	45.85	45.90	45.90	-1.10	1	5559
12:33:22	45.85	45.90	45.90	-1.10	1	5558
12:33:19	45.85	45.90	45.90	-1.10	2	5557
12:33:15	45.85	45.90	45.85	-1.15	1	5555
12:33:14	45.85	45.90	45.85	-1.15	1	5554
12:33:11	45.85	45.90	45.90	-1.10	1	5553
12:32:50	45.85	45.90	45.85	-1.15	1	5552
12:32:26	45.85	45.90	45.85	-1.15	3	5551
12:32:23	45.85	45.90	45.85	-1.15	20	5548
12:31:58	45.85	45.90	45.90	-1.10	1	5528
12:31:58	45.85	45.90	45.85	-1.15	1	5527
12:31:56	45.85	45.90	45.90	-1.10	1	5526
12:31:41	45.85	45.90	45.90	-1.10	1	5525
12:31:36	45.85	45.90	45.90	-1.10	1	5524
12:31:22	45.85	45.90	45.90	-1.10	1	5523
12:31:16	45.85	45.90	45.85	-1.15	1	5522
12:30:38	45.85	45.90	45.90	-1.10	1	5521
12:30:30	45.85	45.90	45.85	-1.15	10	5520
12:30:24	45.85	45.90	45.85	-1.15	1	5510
12:29:54	45.85	45.90	45.90	-1.10	1	5509
12:29:46	45.85	45.90	45.85	-1.15	2	5508
12:29:29	45.85	45.90	45.85	-1.15	2	5506
12:29:22	45.85	45.90	45.85	-1.15	5	5504
12:29:13	45.85	45.90	45.85	-1.15	3	5499
12:28:59	45.85	45.90	45.85	-1.15	2	5496
12:28:59	45.85	45.90	45.85	-1.15	1	5494
12:28:34	45.85	45.90	45.85	-1.15	6	5493
12:28:26	45.85	45.90	45.85	-1.15	1	5487
12:28:05	45.85	45.90	45.85	-1.15	1	5486
12:27:25	45.85	45.90	45.85	-1.15	1	5485
12:27:07	45.85	45.90	45.85	-1.15	2	5484
12:26:44	45.85	45.90	45.85	-1.15	1	5482
12:26:19	45.85	45.90	45.85	-1.15	8	5481
12:26:03	45.90	45.95	45.90	-1.10	8	5473
12:26:03	45.90	45.95	45.90	-1.10	5	5465
12:26:00	45.90	45.95	45.90	-1.10	2	5460
12:24:10	45.85	45.90	45.90	-1.10	10	5458
12:24:04	45.85	45.90	45.90	-1.10	3	5448
12:22:53	45.85	45.90	45.90	-1.10	1	5445
12:22:51	45.85	45.90	45.90	-1.10	2	5444
12:22:51	45.90	45.95	45.90	-1.10	1	5442
12:22:43	45.85	45.90	45.90	-1.10	1	5441
12:22:33	45.85	45.90	45.90	-1.10	1	5440
12:22:10	45.85	45.90	45.90	-1.10	1	5439
12:22:08	45.85	45.90	45.90	-1.10	1	5438
12:22:00	45.85	45.90	45.90	-1.10	2	5437
12:21:24	45.90	45.95	45.90	-1.10	1	5435
12:20:45	45.85	45.90	45.95	-1.05	9	5434
12:20:45	45.85	45.90	45.90	-1.10	1	5425
12:20:11	45.90	45.95	45.90	-1.10	1	5424
12:20:11	45.85	45.90	45.90	-1.10	4	5423
12:19:43	45.90	45.95	45.90	-1.10	10	5419
12:19:43	45.85	45.90	45.90	-1.10	20	5409
12:17:06	45.85	45.90	45.90	-1.10	2	5389
12:16:53	45.85	45.90	45.90	-1.10	1	5387
12:16:41	45.85	45.90	45.90	-1.10	3	5386
12:16:15	45.90	45.95	45.90	-1.10	3	5383
12:15:32	45.85	45.95	45.85	-1.15	3	5380
12:15:26	45.90	45.95	45.90	-1.10	1	5377
12:15:25	45.85	45.90	45.90	-1.10	10	5376
12:15:17	45.85	45.90	45.90	-1.10	5	5366
12:14:53	45.85	45.90	45.90	-1.10	1	5361
12:14:35	45.85	45.90	45.90	-1.10	1	5360
12:13:33	45.85	45.90	45.90	-1.10	1	5359
12:12:57	45.85	45.90	45.90	-1.10	1	5358
12:12:56	45.85	45.90	45.90	-1.10	1	5357
12:12:39	45.85	45.90	45.90	-1.10	1	5356
12:12:28	45.85	45.90	45.90	-1.10	1	5355
12:12:11	45.85	45.90	45.90	-1.10	5	5354
12:11:50	45.85	45.90	45.90	-1.10	9	5349
12:11:47	45.85	45.90	45.90	-1.10	1	5340
12:11:06	45.85	45.90	45.90	-1.10	8	5339
12:10:36	45.85	45.90	45.90	-1.10	1	5331
12:10:22	45.85	45.90	45.90	-1.10	1	5330
12:09:52	45.85	45.90	45.90	-1.10	2	5329
12:09:19	45.85	45.90	45.90	-1.10	1	5327
12:08:42	45.85	45.90	45.90	-1.10	1	5326
12:08:38	45.85	45.90	45.90	-1.10	2	5325
12:08:19	45.90	45.95	45.90	-1.10	8	5323
12:08:14	45.85	45.90	45.90	-1.10	15	5315
12:08:02	45.85	45.90	45.90	-1.10	1	5300
12:07:55	45.90	45.95	45.90	-1.10	2	5299
12:07:55	45.85	45.90	45.90	-1.10	3	5297
12:06:32	45.85	45.90	45.85	-1.15	2	5294
12:06:17	45.90	45.95	45.90	-1.10	1	5292
12:05:52	45.85	45.95	45.85	-1.15	1	5291
12:05:18	45.85	45.90	45.90	-1.10	1	5290
12:04:55	45.85	45.90	45.90	-1.10	5	5289
12:04:55	45.85	45.90	45.90	-1.10	2	5284
12:04:44	45.85	45.90	45.90	-1.10	1	5282
12:04:22	45.85	45.90	45.90	-1.10	1	5281
12:02:41	45.85	45.90	45.90	-1.10	1	5280
12:02:33	45.85	45.90	45.90	-1.10	1	5279
12:01:57	45.85	45.90	45.90	-1.10	2	5278
11:59:04	45.85	45.90	45.90	-1.10	9	5276
11:57:34	45.85	45.90	45.90	-1.10	2	5267
11:56:45	45.85	45.90	45.85	-1.15	1	5265
11:56:42	45.85	45.90	45.85	-1.15	1	5264
11:56:41	45.85	45.90	45.85	-1.15	44	5263
11:56:41	45.85	45.90	45.90	-1.10	1	5219
11:56:29	45.85	45.90	45.90	-1.10	1	5218
11:56:24	45.85	45.90	45.90	-1.10	5	5217
11:55:53	45.85	45.90	45.85	-1.15	1	5212
11:55:26	45.85	45.90	45.90	-1.10	1	5211
11:55:18	45.85	45.90	45.90	-1.10	1	5210
11:54:49	45.85	45.90	45.90	-1.10	1	5209
11:52:45	45.85	45.90	45.90	-1.10	1	5208
11:52:43	45.90	45.95	45.90	-1.10	12	5207
11:52:43	45.85	45.90	45.90	-1.10	39	5195
11:51:41	45.85	45.90	45.85	-1.15	1	5156
11:51:12	45.85	45.90	45.85	-1.15	1	5155
11:51:06	45.85	45.90	45.90	-1.10	1	5154
11:50:22	45.85	45.90	45.90	-1.10	1	5153
11:48:59	45.85	45.90	45.85	-1.15	1	5152
11:48:58	45.85	45.90	45.90	-1.10	3	5151
11:47:18	45.85	45.90	45.90	-1.10	3	5148
11:46:23	45.85	45.90	45.85	-1.15	1	5145
11:46:21	45.85	45.90	45.85	-1.15	2	5144
11:44:20	45.85	45.90	45.85	-1.15	2	5142
11:43:50	45.85	45.90	45.85	-1.15	4	5140
11:42:38	45.85	45.90	45.85	-1.15	3	5136
11:42:29	45.85	45.90	45.85	-1.15	1	5133
11:42:04	45.85	45.90	45.85	-1.15	1	5132
11:42:02	45.85	45.90	45.85	-1.15	1	5131
11:41:54	45.80	45.85	45.85	-1.15	6	5130
11:41:49	45.85	45.90	45.85	-1.15	7	5124
11:41:46	45.80	45.85	45.85	-1.15	4	5117
11:41:46	45.80	45.85	45.85	-1.15	5	5113
11:41:40	45.80	45.85	45.85	-1.15	3	5108
11:41:00	45.80	45.85	45.85	-1.15	5	5105
11:40:37	45.80	45.85	45.85	-1.15	1	5100
11:40:31	45.80	45.85	45.85	-1.15	2	5099
11:39:54	45.80	45.85	45.80	-1.20	6	5097
11:39:29	45.80	45.85	45.85	-1.15	1	5091
11:38:43	45.85	45.90	45.85	-1.15	1	5090
11:38:20	45.80	45.85	45.85	-1.15	1	5089
11:38:10	45.80	45.85	45.85	-1.15	1	5088
11:38:09	45.85	45.90	45.85	-1.15	2	5087
11:37:36	45.85	45.90	45.85	-1.15	1	5085
11:37:29	45.85	45.90	45.85	-1.15	2	5084
11:37:06	45.85	45.90	45.85	-1.15	3	5082
11:36:45	45.80	45.85	45.85	-1.15	23	5079
11:36:36	45.80	45.85	45.80	-1.20	1	5056
11:36:27	45.80	45.85	45.80	-1.20	20	5055
11:36:08	45.80	45.85	45.85	-1.15	10	5035
11:35:13	45.85	45.90	45.85	-1.15	2	5025
11:34:59	45.80	45.85	45.85	-1.15	9	5023
11:34:24	45.80	45.85	45.85	-1.15	1	5014
11:34:12	45.80	45.85	45.85	-1.15	1	5013
11:34:09	45.85	45.90	45.85	-1.15	6	5012
11:34:09	45.80	45.85	45.85	-1.15	4	5006
11:34:06	45.80	45.85	45.80	-1.20	1	5002
11:33:59	45.80	45.85	45.85	-1.15	3	5001
11:33:53	45.80	45.85	45.85	-1.15	2	4998
11:33:39	45.80	45.85	45.85	-1.15	2	4996
11:33:32	45.85	45.90	45.85	-1.15	19	4994
11:32:32	45.80	45.85	45.85	-1.15	9	4975
11:32:30	45.80	45.85	45.85	-1.15	1	4966
11:31:53	45.80	45.85	45.85	-1.15	1	4965
11:31:46	45.80	45.85	45.85	-1.15	1	4964
11:31:45	45.85	45.90	45.85	-1.15	22	4963
11:31:39	45.85	45.90	45.85	-1.15	3	4941
11:31:24	45.85	45.90	45.85	-1.15	1	4938
11:29:23	45.85	45.90	45.90	-1.10	2	4937
11:29:14	45.80	45.85	45.85	-1.15	8	4935
11:29:11	45.80	45.85	45.85	-1.15	1	4927
11:29:05	45.80	45.85	45.85	-1.15	18	4926
11:28:51	45.80	45.85	45.85	-1.15	2	4908
11:28:26	45.80	45.85	45.85	-1.15	1	4906
11:28:20	45.80	45.85	45.85	-1.15	2	4905
11:28:20	45.80	45.85	45.80	-1.20	4	4903
11:28:18	45.80	45.85	45.85	-1.15	2	4899
11:28:18	45.80	45.85	45.85	-1.15	2	4897
11:27:59	45.80	45.85	45.85	-1.15	1	4895
11:27:43	45.85	45.90	45.85	-1.15	54	4894
11:27:42	45.85	45.90	45.85	-1.15	35	4840
11:26:43	45.85	45.90	45.85	-1.15	1	4805
11:26:32	45.85	45.90	45.90	-1.10	1	4804
11:26:23	45.85	45.90	45.90	-1.10	1	4803
11:26:15	45.85	45.90	45.90	-1.10	1	4802
11:25:56	45.85	45.90	45.90	-1.10	1	4801
11:25:34	45.85	45.90	45.85	-1.15	5	4800
11:25:16	45.85	45.90	45.85	-1.15	1	4795
11:24:14	45.85	45.90	45.90	-1.10	5	4794
11:24:06	45.85	45.90	45.90	-1.10	1	4789
11:23:11	45.85	45.90	45.90	-1.10	5	4788
11:23:08	45.85	45.90	45.90	-1.10	1	4783
11:23:00	45.85	45.90	45.85	-1.15	1	4782
11:22:36	45.85	45.90	45.85	-1.15	3	4781
11:22:29	45.85	45.90	45.90	-1.10	5	4778
11:21:52	45.85	45.90	45.90	-1.10	2	4773
11:21:23	45.90	45.95	45.90	-1.10	1	4771
11:21:23	45.90	45.95	45.90	-1.10	1	4770
11:20:30	45.85	45.95	45.85	-1.15	1	4769
11:19:59	45.90	45.95	45.90	-1.10	1	4768
11:19:44	45.90	45.95	45.85	-1.15	3	4767
11:19:44	45.90	45.95	45.90	-1.10	7	4764
11:18:59	45.90	45.95	45.95	-1.05	1	4757
11:18:53	45.90	45.95	45.90	-1.10	10	4756
11:18:46	45.90	45.95	45.90	-1.10	2	4746
11:17:40	45.85	45.90	45.90	-1.10	10	4744
11:17:18	45.85	45.90	45.90	-1.10	3	4734
11:17:14	45.85	45.90	45.90	-1.10	5	4731
11:17:07	45.85	45.90	45.90	-1.10	1	4726
11:17:01	45.85	45.90	45.90	-1.10	1	4725
11:16:52	45.85	45.90	45.90	-1.10	2	4724
11:16:30	45.85	45.90	45.90	-1.10	2	4722
11:16:10	45.85	45.90	45.85	-1.15	1	4720
11:16:00	45.85	45.90	45.90	-1.10	3	4719
11:15:35	45.85	45.90	45.90	-1.10	1	4716
11:15:13	45.90	45.95	45.90	-1.10	19	4715
11:14:53	45.90	45.95	45.90	-1.10	2	4696
11:14:32	45.90	45.95	45.95	-1.05	3	4694
11:14:08	45.90	45.95	45.95	-1.05	1	4691
11:12:14	45.90	45.95	45.95	-1.05	4	4690
11:12:02	45.90	45.95	45.90	-1.10	2	4686
11:11:55	45.90	45.95	45.90	-1.10	1	4684
11:11:07	45.90	45.95	45.90	-1.10	1	4683
11:10:52	45.90	45.95	45.90	-1.10	5	4682
11:10:42	45.90	45.95	45.90	-1.10	7	4677
11:10:28	45.90	45.95	45.95	-1.05	1	4670
11:10:12	45.90	45.95	45.90	-1.10	1	4669
11:09:49	45.85	45.90	45.90	-1.10	14	4668
11:09:49	45.85	45.90	45.90	-1.10	1	4654
11:09:43	45.85	45.90	45.90	-1.10	1	4653
11:09:27	45.85	45.90	45.90	-1.10	1	4652
11:08:17	45.85	45.90	45.85	-1.15	9	4651
11:07:58	45.85	45.95	45.85	-1.15	1	4642
11:07:53	45.85	45.90	45.90	-1.10	11	4641
11:07:53	45.85	45.90	45.90	-1.10	5	4630
11:07:49	45.85	45.90	45.85	-1.15	1	4625
11:07:36	45.85	45.90	45.90	-1.10	5	4624
11:07:36	45.90	45.95	45.90	-1.10	11	4619
11:07:26	45.90	45.95	45.90	-1.10	10	4608
11:07:20	45.90	45.95	45.90	-1.10	1	4598
11:07:11	45.90	45.95	45.90	-1.10	1	4597
11:07:01	45.90	45.95	45.90	-1.10	1	4596
11:06:36	45.90	45.95	45.90	-1.10	1	4595
11:06:33	45.90	45.95	45.90	-1.10	1	4594
11:06:25	45.90	45.95	45.90	-1.10	1	4593
11:05:14	45.90	45.95	45.90	-1.10	2	4592
11:04:47	45.85	45.90	45.90	-1.10	3	4590
11:04:47	45.90	45.95	45.90	-1.10	12	4587
11:04:32	45.90	45.95	45.90	-1.10	1	4575
11:03:56	45.90	45.95	45.90	-1.10	1	4574
11:03:50	45.90	45.95	45.90	-1.10	2	4573
11:03:34	45.90	45.95	45.90	-1.10	1	4571
11:03:29	45.90	45.95	45.90	-1.10	2	4570
11:03:22	45.85	45.90	45.90	-1.10	1	4568
11:03:13	45.90	45.95	45.90	-1.10	2	4567
11:02:57	45.95	46.00	45.85	-1.15	31	4565
11:02:57	45.95	46.00	45.90	-1.10	52	4534
11:02:57	45.95	46.00	45.95	-1.05	5	4482
11:02:46	45.95	46.00	45.95	-1.05	1	4477
11:02:22	45.95	46.00	45.95	-1.05	2	4476
11:01:42	45.90	45.95	45.95	-1.05	1	4474
11:01:41	45.90	46.00	45.90	-1.10	17	4473
11:01:41	45.90	45.95	45.95	-1.05	1	4456
11:01:41	45.95	46.00	45.95	-1.05	1	4455
11:01:21	45.95	46.00	45.95	-1.05	2	4454
11:01:11	45.90	46.00	45.90	-1.10	1	4452
11:01:05	45.95	46.00	45.95	-1.05	10	4451
11:01:00	45.95	46.00	45.95	-1.05	10	4441
11:00:57	45.95	46.00	45.95	-1.05	1	4431
11:00:57	45.95	46.00	45.95	-1.05	1	4430
11:00:43	45.95	46.00	45.95	-1.05	3	4429
11:00:42	45.95	46.00	45.95	-1.05	1	4426
11:00:36	45.95	46.00	45.95	-1.05	1	4425
11:00:32	45.95	46.00	45.95	-1.05	10	4424
11:00:09	45.95	46.00	45.95	-1.05	8	4414
11:00:06	46.00	46.05	46.00	-1.00	45	4406
11:00:06	46.00	46.05	46.00	-1.00	5	4361
11:00:04	46.00	46.05	46.00	-1.00	1	4356
11:00:01	46.00	46.05	46.00	-1.00	1	4355
11:00:01	46.00	46.05	46.00	-1.00	20	4354
10:59:58	46.00	46.05	46.00	-1.00	1	4334
10:59:52	46.00	46.05	46.00	-1.00	1	4333
10:59:49	46.00	46.05	46.00	-1.00	1	4332
10:59:46	46.00	46.05	46.00	-1.00	1	4331
10:59:42	46.00	46.05	46.00	-1.00	1	4330
10:59:38	46.00	46.05	46.00	-1.00	1	4329
10:59:36	46.00	46.05	46.00	-1.00	1	4328
10:59:33	46.00	46.05	46.00	-1.00	1	4327
10:59:33	46.00	46.05	46.00	-1.00	1	4326
10:59:30	46.00	46.05	46.00	-1.00	1	4325
10:59:25	46.00	46.05	46.00	-1.00	1	4324
10:59:25	46.00	46.05	46.00	-1.00	1	4323
10:59:21	46.00	46.05	46.00	-1.00	4	4322
10:59:21	46.00	46.05	46.00	-1.00	1	4318
10:59:21	46.00	46.05	46.00	-1.00	10	4317
10:59:21	46.00	46.05	46.00	-1.00	1	4307
10:59:18	46.00	46.05	46.00	-1.00	1	4306
10:59:16	46.00	46.05	46.00	-1.00	1	4305
10:59:14	46.00	46.05	46.00	-1.00	2	4304
10:59:14	46.00	46.05	46.00	-1.00	1	4302
10:59:12	46.00	46.05	46.00	-1.00	1	4301
10:59:09	46.00	46.05	46.00	-1.00	1	4300
10:59:07	46.00	46.05	46.00	-1.00	1	4299
10:59:05	46.00	46.05	46.00	-1.00	1	4298
10:59:02	46.00	46.05	46.00	-1.00	1	4297
10:59:01	46.00	46.05	46.00	-1.00	2	4296
10:59:00	46.00	46.05	46.00	-1.00	1	4294
10:58:58	46.00	46.05	46.00	-1.00	1	4293
10:58:56	46.00	46.05	46.00	-1.00	1	4292
10:58:54	46.00	46.05	46.00	-1.00	1	4291
10:58:52	46.00	46.05	46.00	-1.00	1	4290
10:58:50	46.00	46.05	46.00	-1.00	1	4289
10:58:49	46.00	46.05	46.00	-1.00	1	4288
10:58:47	46.00	46.05	46.00	-1.00	1	4287
10:58:46	46.00	46.05	46.00	-1.00	1	4286
10:58:44	46.00	46.05	46.00	-1.00	1	4285
10:58:41	46.00	46.05	46.00	-1.00	1	4284
10:58:13	46.00	46.05	46.00	-1.00	5	4283
10:58:10	46.00	46.05	46.00	-1.00	2	4278
10:58:10	46.00	46.05	46.00	-1.00	2	4276
10:57:48	46.00	46.05	46.05	-0.95	3	4274
10:57:47	46.00	46.05	46.00	-1.00	1	4271
10:57:13	46.00	46.05	46.00	-1.00	4	4270
10:57:13	46.00	46.05	46.00	-1.00	33	4266
10:56:58	46.00	46.05	46.00	-1.00	4	4233
10:56:57	46.00	46.05	46.00	-1.00	33	4229
10:56:54	46.00	46.05	46.00	-1.00	4	4196
10:56:52	46.00	46.05	46.00	-1.00	33	4192
10:55:51	46.00	46.05	46.00	-1.00	1	4159
10:55:42	46.00	46.05	46.05	-0.95	1	4158
10:55:17	46.00	46.05	46.05	-0.95	5	4157
10:54:12	46.00	46.05	46.05	-0.95	1	4152
10:54:03	46.00	46.05	46.00	-1.00	1	4151
10:53:55	46.00	46.05	46.05	-0.95	2	4150
10:53:41	46.00	46.05	46.05	-0.95	1	4148
10:53:20	46.00	46.05	46.05	-0.95	1	4147
10:53:00	46.00	46.05	46.05	-0.95	1	4146
10:52:22	46.00	46.05	46.00	-1.00	1	4145
10:51:38	46.00	46.05	46.00	-1.00	1	4144
10:50:54	46.00	46.05	46.05	-0.95	1	4143
10:50:53	46.00	46.05	46.05	-0.95	2	4142
10:50:52	46.00	46.05	46.05	-0.95	2	4140
10:50:51	46.00	46.05	46.05	-0.95	2	4138
10:50:46	46.00	46.05	46.05	-0.95	1	4136
10:50:27	46.00	46.05	46.05	-0.95	1	4135
10:50:26	46.00	46.05	46.05	-0.95	1	4134
10:50:18	46.00	46.05	46.00	-1.00	1	4133
10:49:49	46.00	46.05	46.00	-1.00	10	4132
10:49:49	46.00	46.05	46.05	-0.95	3	4122
10:49:46	46.00	46.05	46.05	-0.95	1	4119
10:49:36	46.00	46.05	46.05	-0.95	10	4118
10:49:06	46.00	46.05	46.05	-0.95	1	4108
10:49:01	46.00	46.05	46.05	-0.95	1	4107
10:48:49	46.05	46.10	46.05	-0.95	1	4106
10:48:20	46.05	46.10	46.05	-0.95	10	4105
10:48:15	46.05	46.10	46.05	-0.95	6	4095
10:47:58	46.05	46.10	46.10	-0.90	2	4089
10:47:36	46.05	46.10	46.05	-0.95	7	4087
10:47:18	46.05	46.10	46.05	-0.95	2	4080
10:46:54	46.05	46.10	46.05	-0.95	3	4078
10:46:53	46.05	46.10	46.05	-0.95	1	4075
10:46:50	46.05	46.10	46.05	-0.95	4	4074
10:46:30	46.05	46.10	46.05	-0.95	5	4070
10:46:28	46.05	46.10	46.05	-0.95	3	4065
10:45:27	46.05	46.10	46.05	-0.95	2	4062
10:45:02	46.05	46.10	46.05	-0.95	1	4060
10:44:52	46.05	46.10	46.05	-0.95	5	4059
10:44:51	46.00	46.05	46.05	-0.95	3	4054
10:44:51	46.00	46.05	46.05	-0.95	5	4051
10:44:49	46.00	46.05	46.05	-0.95	1	4046
10:44:47	46.00	46.05	46.05	-0.95	1	4045
10:44:43	46.00	46.05	46.00	-1.00	5	4044
10:44:34	46.05	46.10	46.05	-0.95	26	4039
10:44:34	46.00	46.05	46.05	-0.95	4	4013
10:44:31	46.00	46.05	46.05	-0.95	2	4009
10:44:28	46.00	46.05	46.05	-0.95	1	4007
10:44:27	46.00	46.05	46.05	-0.95	10	4006
10:44:18	46.00	46.05	46.05	-0.95	2	3996
10:44:13	46.00	46.05	46.05	-0.95	1	3994
10:44:12	46.00	46.05	46.05	-0.95	21	3993
10:44:10	46.00	46.05	46.05	-0.95	10	3972
10:44:06	46.00	46.05	46.05	-0.95	2	3962
10:43:54	46.00	46.05	46.05	-0.95	5	3960
10:43:53	46.00	46.05	46.05	-0.95	1	3955
10:43:51	46.00	46.05	46.05	-0.95	1	3954
10:43:50	46.00	46.05	46.05	-0.95	1	3953
10:43:33	46.00	46.05	46.05	-0.95	1	3952
10:43:23	46.00	46.05	46.05	-0.95	1	3951
10:43:14	46.05	46.10	46.05	-0.95	1	3950
10:43:04	46.05	46.10	46.05	-0.95	4	3949
10:42:55	46.00	46.10	46.00	-1.00	1	3945
10:42:55	46.00	46.10	46.00	-1.00	8	3944
10:42:54	46.00	46.10	46.10	-0.90	1	3936
10:42:48	46.05	46.10	46.05	-0.95	6	3935
10:42:48	46.05	46.10	46.05	-0.95	2	3929
10:42:47	46.05	46.10	46.05	-0.95	8	3927
10:42:47	46.05	46.10	46.05	-0.95	8	3919
10:42:47	46.05	46.10	46.05	-0.95	26	3911
10:42:47	46.05	46.10	46.05	-0.95	17	3885
10:42:47	46.10	46.15	46.10	-0.90	138	3868
10:42:47	46.10	46.15	46.10	-0.90	54	3730
10:42:47	46.10	46.15	46.10	-0.90	10	3676
10:42:28	46.10	46.15	46.10	-0.90	5	3666
10:42:17	46.10	46.15	46.15	-0.85	1	3661
10:42:09	46.10	46.15	46.15	-0.85	4	3660
10:41:59	46.10	46.15	46.15	-0.85	1	3656
10:41:05	46.10	46.15	46.10	-0.90	15	3655
10:41:05	46.10	46.15	46.10	-0.90	2	3640
10:39:52	46.10	46.15	46.15	-0.85	1	3638
10:39:30	46.10	46.15	46.15	-0.85	3	3637
10:39:19	46.10	46.15	46.10	-0.90	5	3634
10:38:52	46.10	46.15	46.15	-0.85	5	3629
10:38:49	46.10	46.15	46.15	-0.85	1	3624
10:38:30	46.10	46.15	46.15	-0.85	1	3623
10:38:02	46.10	46.15	46.15	-0.85	1	3622
10:37:54	46.10	46.15	46.15	-0.85	2	3621
10:37:45	46.10	46.15	46.15	-0.85	1	3619
10:37:40	46.10	46.15	46.15	-0.85	2	3618
10:37:37	46.10	46.15	46.15	-0.85	3	3616
10:37:24	46.10	46.15	46.15	-0.85	1	3613
10:37:18	46.10	46.15	46.15	-0.85	1	3612
10:37:17	46.10	46.15	46.15	-0.85	10	3611
10:36:58	46.10	46.15	46.15	-0.85	1	3601
10:36:18	46.10	46.15	46.15	-0.85	20	3600
10:35:51	46.10	46.15	46.15	-0.85	1	3580
10:34:41	46.10	46.15	46.15	-0.85	1	3579
10:34:01	46.10	46.15	46.15	-0.85	1	3578
10:33:32	46.10	46.15	46.15	-0.85	1	3577
10:33:13	46.10	46.15	46.15	-0.85	4	3576
10:32:56	46.10	46.15	46.15	-0.85	1	3572
10:32:54	46.10	46.15	46.15	-0.85	2	3571
10:32:27	46.10	46.15	46.15	-0.85	1	3569
10:32:00	46.10	46.15	46.15	-0.85	1	3568
10:31:53	46.10	46.15	46.15	-0.85	2	3567
10:30:01	46.10	46.15	46.15	-0.85	1	3565
10:28:28	46.10	46.15	46.15	-0.85	1	3564
10:28:23	46.10	46.15	46.15	-0.85	2	3563
10:27:48	46.10	46.15	46.15	-0.85	1	3561
10:27:42	46.10	46.15	46.15	-0.85	1	3560
10:27:22	46.10	46.15	46.15	-0.85	1	3559
10:27:02	46.10	46.15	46.15	-0.85	1	3558
10:27:00	46.10	46.15	46.10	-0.90	7	3557
10:27:00	46.10	46.15	46.10	-0.90	70	3550
10:26:38	46.10	46.15	46.15	-0.85	20	3480
10:26:23	46.10	46.15	46.15	-0.85	3	3460
10:26:05	46.10	46.15	46.15	-0.85	1	3457
10:25:41	46.10	46.15	46.10	-0.90	1	3456
10:25:03	46.10	46.15	46.15	-0.85	1	3455
10:24:48	46.10	46.15	46.15	-0.85	1	3454
10:24:24	46.10	46.15	46.15	-0.85	2	3453
10:24:17	46.10	46.15	46.15	-0.85	1	3451
10:23:24	46.10	46.15	46.10	-0.90	1	3450
10:23:22	46.10	46.15	46.15	-0.85	1	3449
10:23:11	46.10	46.15	46.10	-0.90	1	3448
10:23:11	46.10	46.15	46.10	-0.90	1	3447
10:23:11	46.10	46.15	46.10	-0.90	1	3446
10:23:11	46.10	46.15	46.15	-0.85	1	3445
10:23:11	46.10	46.15	46.10	-0.90	1	3444
10:22:57	46.10	46.15	46.15	-0.85	1	3443
10:22:42	46.10	46.15	46.15	-0.85	1	3442
10:22:37	46.15	46.20	46.15	-0.85	1	3441
10:22:37	46.15	46.20	46.15	-0.85	1	3440
10:22:25	46.15	46.20	46.15	-0.85	1	3439
10:22:25	46.15	46.20	46.15	-0.85	6	3438
10:22:01	46.15	46.20	46.15	-0.85	1	3432
10:22:01	46.15	46.20	46.15	-0.85	1	3431
10:22:01	46.15	46.20	46.15	-0.85	7	3430
10:22:01	46.15	46.20	46.15	-0.85	25	3423
10:22:01	46.15	46.20	46.15	-0.85	16	3398
10:21:59	46.15	46.20	46.20	-0.80	1	3382
10:20:09	46.15	46.20	46.20	-0.80	5	3381
10:19:39	46.15	46.20	46.20	-0.80	1	3376
10:19:31	46.15	46.20	46.20	-0.80	1	3375
10:18:52	46.15	46.20	46.15	-0.85	2	3374
10:17:51	46.15	46.20	46.20	-0.80	1	3372
10:17:51	46.15	46.20	46.20	-0.80	1	3371
10:17:39	46.15	46.20	46.20	-0.80	1	3370
10:17:29	46.15	46.20	46.20	-0.80	5	3369
10:13:33	46.15	46.20	46.15	-0.85	34	3364
10:13:33	46.15	46.20	46.15	-0.85	1	3330
10:12:33	46.15	46.20	46.20	-0.80	4	3329
10:11:37	46.15	46.20	46.20	-0.80	5	3325
10:11:18	46.15	46.20	46.20	-0.80	1	3320
10:11:10	46.15	46.20	46.15	-0.85	14	3319
10:10:46	46.15	46.20	46.20	-0.80	2	3305
10:10:06	46.15	46.20	46.20	-0.80	2	3303
10:10:06	46.15	46.20	46.20	-0.80	22	3301
10:10:00	46.15	46.20	46.15	-0.85	1	3279
10:08:38	46.10	46.20	46.20	-0.80	1	3278
10:08:37	46.15	46.20	46.15	-0.85	5	3277
10:08:19	46.10	46.15	46.15	-0.85	7	3272
10:08:11	46.15	46.20	46.15	-0.85	4	3265
10:08:06	46.15	46.20	46.15	-0.85	3	3261
10:08:05	46.15	46.20	46.15	-0.85	2	3258
10:08:05	46.15	46.20	46.15	-0.85	1	3256
10:08:05	46.15	46.20	46.15	-0.85	14	3255
10:08:03	46.15	46.20	46.15	-0.85	50	3241
10:07:53	46.15	46.20	46.20	-0.80	1	3191
10:07:40	46.15	46.20	46.15	-0.85	1	3190
10:07:30	46.15	46.20	46.20	-0.80	1	3189
10:07:30	46.15	46.20	46.15	-0.85	2	3188
10:07:27	46.15	46.20	46.20	-0.80	1	3186
10:07:25	46.15	46.20	46.20	-0.80	2	3185
10:07:24	46.15	46.20	46.20	-0.80	2	3183
10:07:23	46.15	46.20	46.20	-0.80	2	3181
10:07:23	46.15	46.20	46.20	-0.80	1	3179
10:07:09	46.15	46.20	46.20	-0.80	3	3178
10:06:45	46.15	46.20	46.20	-0.80	15	3175
10:06:44	46.15	46.20	46.20	-0.80	10	3160
10:06:40	46.15	46.20	46.20	-0.80	2	3150
10:06:09	46.15	46.20	46.20	-0.80	10	3148
10:05:50	46.15	46.20	46.20	-0.80	2	3138
10:05:44	46.15	46.20	46.20	-0.80	1	3136
10:05:43	46.15	46.20	46.20	-0.80	10	3135
10:04:59	46.15	46.20	46.15	-0.85	1	3125
10:04:37	46.15	46.20	46.20	-0.80	2	3124
10:04:30	46.15	46.20	46.20	-0.80	2	3122
10:04:28	46.15	46.20	46.20	-0.80	2	3120
10:04:28	46.15	46.20	46.20	-0.80	1	3118
10:04:23	46.15	46.20	46.20	-0.80	5	3117
10:04:19	46.15	46.20	46.20	-0.80	2	3112
10:04:00	46.15	46.20	46.20	-0.80	10	3110
10:03:47	46.15	46.20	46.20	-0.80	1	3100
10:03:33	46.15	46.20	46.20	-0.80	5	3099
10:03:26	46.15	46.20	46.20	-0.80	3	3094
10:03:18	46.15	46.20	46.20	-0.80	5	3091
10:03:18	46.15	46.20	46.20	-0.80	1	3086
10:03:15	46.15	46.20	46.20	-0.80	1	3085
10:03:11	46.15	46.20	46.15	-0.85	1	3084
10:03:09	46.15	46.20	46.20	-0.80	1	3083
10:03:04	46.15	46.20	46.20	-0.80	5	3082
10:03:01	46.15	46.20	46.20	-0.80	1	3077
10:02:50	46.15	46.20	46.20	-0.80	1	3076
10:02:50	46.15	46.20	46.20	-0.80	2	3075
10:02:50	46.15	46.20	46.20	-0.80	1	3073
10:02:47	46.15	46.20	46.20	-0.80	1	3072
10:02:04	46.20	46.25	46.20	-0.80	3	3071
10:01:48	46.20	46.25	46.20	-0.80	2	3068
10:01:32	46.20	46.25	46.20	-0.80	4	3066
10:01:30	46.20	46.25	46.20	-0.80	1	3062
10:01:30	46.20	46.25	46.20	-0.80	1	3061
10:01:27	46.20	46.25	46.20	-0.80	4	3060
10:01:19	46.20	46.25	46.20	-0.80	3	3056
10:01:15	46.20	46.25	46.20	-0.80	1	3053
10:01:11	46.20	46.25	46.20	-0.80	1	3052
10:00:38	46.20	46.25	46.20	-0.80	2	3051
10:00:38	46.15	46.25	46.15	-0.85	3	3049
10:00:05	46.15	46.25	46.15	-0.85	1	3046
09:59:31	46.15	46.25	46.15	-0.85	1	3045
09:59:28	46.15	46.25	46.15	-0.85	1	3044
09:59:22	46.15	46.25	46.15	-0.85	1	3043
09:59:17	46.20	46.25	46.15	-0.85	49	3042
09:59:17	46.20	46.25	46.20	-0.80	1	2993
09:59:07	46.20	46.25	46.20	-0.80	1	2992
09:59:07	46.20	46.25	46.20	-0.80	7	2991
09:58:50	46.20	46.25	46.25	-0.75	1	2984
09:58:38	46.20	46.25	46.25	-0.75	2	2983
09:58:27	46.20	46.25	46.25	-0.75	1	2981
09:58:13	46.20	46.25	46.25	-0.75	1	2980
09:58:12	46.20	46.25	46.20	-0.80	1	2979
09:58:11	46.20	46.25	46.20	-0.80	1	2978
09:58:11	46.20	46.25	46.20	-0.80	1	2977
09:58:11	46.20	46.25	46.20	-0.80	1	2976
09:58:11	46.20	46.25	46.20	-0.80	50	2975
09:57:59	46.20	46.25	46.25	-0.75	1	2925
09:57:58	46.20	46.25	46.20	-0.80	1	2924
09:57:57	46.20	46.25	46.25	-0.75	2	2923
09:57:35	46.20	46.25	46.25	-0.75	1	2921
09:57:30	46.20	46.25	46.20	-0.80	1	2920
09:57:26	46.20	46.25	46.25	-0.75	10	2919
09:57:17	46.20	46.25	46.20	-0.80	1	2909
09:57:02	46.20	46.25	46.20	-0.80	2	2908
09:57:00	46.20	46.25	46.25	-0.75	10	2906
09:56:43	46.25	46.30	46.25	-0.75	2	2896
09:56:37	46.25	46.30	46.25	-0.75	12	2894
09:56:34	46.25	46.30	46.25	-0.75	17	2882
09:54:33	46.25	46.30	46.30	-0.70	1	2865
09:53:56	46.25	46.30	46.25	-0.75	4	2864
09:53:37	46.25	46.30	46.30	-0.70	1	2860
09:52:58	46.25	46.30	46.30	-0.70	1	2859
09:52:52	46.25	46.30	46.25	-0.75	2	2858
09:52:44	46.25	46.30	46.25	-0.75	1	2856
09:52:38	46.20	46.25	46.25	-0.75	8	2855
09:52:36	46.20	46.25	46.25	-0.75	1	2847
09:52:31	46.20	46.30	46.30	-0.70	1	2846
09:52:22	46.25	46.30	46.25	-0.75	1	2845
09:52:10	46.25	46.30	46.25	-0.75	4	2844
09:52:05	46.25	46.30	46.25	-0.75	10	2840
09:51:27	46.25	46.30	46.25	-0.75	2	2830
09:51:26	46.25	46.30	46.25	-0.75	1	2828
09:51:10	46.25	46.30	46.30	-0.70	1	2827
09:51:09	46.25	46.30	46.30	-0.70	2	2826
09:51:09	46.25	46.30	46.30	-0.70	6	2824
09:51:09	46.25	46.30	46.25	-0.75	20	2818
09:51:09	46.25	46.30	46.30	-0.70	2	2798
09:51:09	46.25	46.30	46.30	-0.70	2	2796
09:51:09	46.25	46.30	46.30	-0.70	2	2794
09:51:09	46.30	46.35	46.30	-0.70	109	2792
09:49:49	46.30	46.35	46.35	-0.65	1	2683
09:49:35	46.30	46.35	46.35	-0.65	1	2682
09:49:21	46.35	46.40	46.35	-0.65	1	2681
09:49:17	46.35	46.40	46.35	-0.65	3	2680
09:48:52	46.35	46.40	46.35	-0.65	4	2677
09:48:52	46.35	46.40	46.35	-0.65	1	2673
09:48:41	46.35	46.40	46.35	-0.65	5	2672
09:48:05	46.35	46.40	46.40	-0.60	2	2667
09:47:42	46.35	46.40	46.35	-0.65	1	2665
09:47:36	46.30	46.40	46.40	-0.60	1	2664
09:47:00	46.35	46.40	46.35	-0.65	9	2663
09:46:56	46.35	46.40	46.40	-0.60	2	2654
09:46:40	46.35	46.40	46.40	-0.60	1	2652
09:46:12	46.35	46.40	46.40	-0.60	10	2651
09:45:41	46.30	46.35	46.35	-0.65	58	2641
09:45:14	46.30	46.35	46.35	-0.65	1	2583
09:45:12	46.30	46.35	46.35	-0.65	2	2582
09:44:30	46.30	46.35	46.35	-0.65	1	2580
09:44:23	46.30	46.35	46.30	-0.70	1	2579
09:44:07	46.30	46.35	46.30	-0.70	1	2578
09:43:57	46.30	46.35	46.30	-0.70	2	2577
09:43:52	46.30	46.35	46.35	-0.65	1	2575
09:43:29	46.30	46.35	46.35	-0.65	1	2574
09:43:04	46.30	46.35	46.35	-0.65	1	2573
09:42:53	46.30	46.35	46.35	-0.65	1	2572
09:42:23	46.30	46.35	46.35	-0.65	5	2571
09:42:22	46.30	46.35	46.35	-0.65	3	2566
09:42:20	46.30	46.35	46.35	-0.65	1	2563
09:42:02	46.30	46.35	46.30	-0.70	1	2562
09:41:59	46.30	46.35	46.35	-0.65	1	2561
09:41:28	46.30	46.35	46.35	-0.65	1	2560
09:41:09	46.30	46.35	46.35	-0.65	1	2559
09:41:04	46.30	46.35	46.35	-0.65	7	2558
09:40:52	46.30	46.35	46.35	-0.65	1	2551
09:40:39	46.30	46.35	46.30	-0.70	1	2550
09:40:39	46.35	46.40	46.35	-0.65	1	2549
09:39:57	46.35	46.40	46.35	-0.65	23	2548
09:39:49	46.35	46.40	46.40	-0.60	3	2525
09:39:31	46.35	46.40	46.40	-0.60	1	2522
09:39:21	46.35	46.40	46.40	-0.60	3	2521
09:39:17	46.35	46.40	46.40	-0.60	3	2518
09:39:11	46.35	46.40	46.40	-0.60	4	2515
09:39:05	46.35	46.40	46.40	-0.60	2	2511
09:39:00	46.35	46.40	46.40	-0.60	1	2509
09:38:58	46.35	46.40	46.40	-0.60	2	2508
09:38:56	46.35	46.40	46.40	-0.60	1	2506
09:38:39	46.35	46.40	46.40	-0.60	1	2505
09:38:28	46.35	46.40	46.35	-0.65	1	2504
09:38:21	46.35	46.40	46.40	-0.60	2	2503
09:38:14	46.35	46.40	46.40	-0.60	10	2501
09:38:09	46.35	46.40	46.40	-0.60	3	2491
09:38:05	46.35	46.40	46.40	-0.60	1	2488
09:38:03	46.35	46.40	46.40	-0.60	1	2487
09:37:35	46.35	46.40	46.40	-0.60	1	2486
09:37:28	46.35	46.40	46.40	-0.60	10	2485
09:36:46	46.35	46.40	46.35	-0.65	1	2475
09:36:43	46.30	46.35	46.35	-0.65	19	2474
09:36:36	46.30	46.35	46.35	-0.65	1	2455
09:35:57	46.35	46.40	46.35	-0.65	5	2454
09:35:56	46.30	46.40	46.40	-0.60	1	2449
09:35:54	46.30	46.35	46.30	-0.70	1	2448
09:35:54	46.35	46.40	46.35	-0.65	42	2447
09:35:39	46.35	46.40	46.40	-0.60	1	2405
09:35:36	46.35	46.40	46.40	-0.60	1	2404
09:35:21	46.35	46.40	46.40	-0.60	10	2403
09:34:51	46.35	46.40	46.40	-0.60	1	2393
09:34:45	46.35	46.40	46.40	-0.60	1	2392
09:34:40	46.35	46.40	46.35	-0.65	1	2391
09:34:24	46.35	46.40	46.40	-0.60	1	2390
09:34:13	46.30	46.35	46.35	-0.65	24	2389
09:34:08	46.30	46.35	46.35	-0.65	4	2365
09:33:29	46.30	46.35	46.35	-0.65	1	2361
09:33:08	46.30	46.35	46.35	-0.65	1	2360
09:32:59	46.30	46.35	46.35	-0.65	2	2359
09:32:39	46.30	46.35	46.35	-0.65	5	2357
09:32:32	46.30	46.35	46.35	-0.65	2	2352
09:32:26	46.30	46.35	46.30	-0.70	10	2350
09:32:10	46.30	46.35	46.35	-0.65	1	2340
09:31:54	46.30	46.35	46.35	-0.65	1	2339
09:31:44	46.30	46.35	46.30	-0.70	34	2338
09:31:27	46.35	46.40	46.35	-0.65	1	2304
09:31:27	46.35	46.40	46.35	-0.65	7	2303
09:31:27	46.30	46.35	46.35	-0.65	3	2296
09:31:21	46.35	46.40	46.35	-0.65	2	2293
09:31:21	46.30	46.35	46.35	-0.65	20	2291
09:31:01	46.30	46.35	46.35	-0.65	1	2271
09:30:52	46.35	46.40	46.35	-0.65	1	2270
09:30:42	46.30	46.40	46.30	-0.70	2	2269
09:30:41	46.30	46.40	46.40	-0.60	1	2267
09:30:40	46.30	46.35	46.35	-0.65	2	2266
09:30:39	46.35	46.40	46.35	-0.65	13	2264
09:30:39	46.35	46.40	46.35	-0.65	2	2251
09:30:32	46.30	46.35	46.35	-0.65	1	2249
09:30:14	46.35	46.40	46.35	-0.65	1	2248
09:30:07	46.30	46.35	46.35	-0.65	1	2247
09:30:00	46.35	46.40	46.35	-0.65	5	2246
09:29:52	46.35	46.40	46.35	-0.65	1	2241
09:29:47	46.35	46.40	46.40	-0.60	1	2240
09:29:39	46.30	46.35	46.40	-0.60	5	2239
09:29:39	46.30	46.35	46.35	-0.65	5	2234
09:29:38	46.30	46.35	46.35	-0.65	1	2229
09:29:35	46.30	46.35	46.35	-0.65	10	2228
09:29:23	46.30	46.35	46.30	-0.70	1	2218
09:29:12	46.30	46.40	46.30	-0.70	1	2217
09:29:11	46.30	46.40	46.30	-0.70	13	2216
09:29:09	46.35	46.40	46.35	-0.65	31	2203
09:29:01	46.35	46.40	46.35	-0.65	1	2172
09:28:58	46.35	46.40	46.35	-0.65	1	2171
09:28:58	46.35	46.40	46.35	-0.65	2	2170
09:28:49	46.35	46.40	46.35	-0.65	1	2168
09:28:41	46.35	46.40	46.35	-0.65	2	2167
09:28:05	46.35	46.40	46.40	-0.60	1	2165
09:27:41	46.35	46.40	46.35	-0.65	1	2164
09:27:09	46.30	46.35	46.35	-0.65	4	2163
09:27:09	46.30	46.35	46.35	-0.65	10	2159
09:27:01	46.30	46.35	46.35	-0.65	1	2149
09:26:47	46.30	46.35	46.35	-0.65	1	2148
09:26:43	46.30	46.35	46.35	-0.65	1	2147
09:26:41	46.30	46.35	46.35	-0.65	1	2146
09:26:23	46.30	46.35	46.35	-0.65	1	2145
09:26:22	46.30	46.35	46.35	-0.65	2	2144
09:26:20	46.30	46.35	46.35	-0.65	1	2142
09:26:11	46.35	46.40	46.35	-0.65	6	2141
09:26:10	46.35	46.40	46.35	-0.65	1	2135
09:26:08	46.35	46.40	46.35	-0.65	1	2134
09:26:03	46.35	46.40	46.35	-0.65	19	2133
09:26:02	46.35	46.40	46.40	-0.60	1	2114
09:25:43	46.35	46.40	46.40	-0.60	1	2113
09:25:41	46.35	46.40	46.35	-0.65	5	2112
09:25:32	46.35	46.40	46.35	-0.65	1	2107
09:25:18	46.35	46.40	46.35	-0.65	1	2106
09:25:17	46.35	46.40	46.35	-0.65	1	2105
09:25:16	46.35	46.40	46.40	-0.60	1	2104
09:25:12	46.35	46.40	46.40	-0.60	1	2103
09:24:57	46.35	46.40	46.40	-0.60	1	2102
09:24:54	46.35	46.40	46.40	-0.60	2	2101
09:24:54	46.35	46.40	46.40	-0.60	1	2099
09:24:54	46.35	46.40	46.40	-0.60	3	2098
09:24:53	46.35	46.40	46.40	-0.60	1	2095
09:24:33	46.35	46.40	46.40	-0.60	2	2094
09:24:02	46.35	46.40	46.40	-0.60	1	2092
09:24:02	46.35	46.40	46.40	-0.60	5	2091
09:23:57	46.35	46.40	46.40	-0.60	1	2086
09:23:51	46.35	46.40	46.40	-0.60	1	2085
09:23:48	46.35	46.40	46.35	-0.65	3	2084
09:23:41	46.35	46.40	46.35	-0.65	5	2081
09:23:17	46.30	46.40	46.40	-0.60	3	2076
09:23:14	46.30	46.40	46.40	-0.60	2	2073
09:23:14	46.30	46.40	46.40	-0.60	1	2071
09:23:10	46.35	46.40	46.35	-0.65	1	2070
09:23:05	46.35	46.40	46.35	-0.65	2	2069
09:23:05	46.35	46.40	46.35	-0.65	29	2067
09:23:05	46.35	46.40	46.40	-0.60	1	2038
09:22:42	46.35	46.40	46.40	-0.60	1	2037
09:22:35	46.35	46.40	46.40	-0.60	2	2036
09:22:28	46.35	46.40	46.40	-0.60	5	2034
09:22:20	46.35	46.40	46.40	-0.60	1	2029
09:22:14	46.35	46.40	46.35	-0.65	1	2028
09:21:53	46.30	46.35	46.35	-0.65	9	2027
09:21:50	46.30	46.35	46.35	-0.65	1	2018
09:21:45	46.30	46.35	46.35	-0.65	1	2017
09:21:43	46.30	46.35	46.35	-0.65	2	2016
09:21:40	46.30	46.35	46.35	-0.65	1	2014
09:21:38	46.30	46.35	46.35	-0.65	1	2013
09:21:36	46.30	46.35	46.35	-0.65	1	2012
09:21:35	46.30	46.35	46.35	-0.65	2	2011
09:21:26	46.35	46.40	46.35	-0.65	1	2009
09:21:22	46.30	46.40	46.40	-0.60	1	2008
09:21:21	46.40	46.45	46.40	-0.60	1	2007
09:21:21	46.30	46.40	46.40	-0.60	9	2006
09:21:15	46.30	46.40	46.40	-0.60	1	1997
09:21:14	46.30	46.40	46.40	-0.60	10	1996
09:21:14	46.35	46.40	46.35	-0.65	23	1986
09:21:14	46.35	46.40	46.35	-0.65	11	1963
09:20:53	46.35	46.40	46.35	-0.65	1	1952
09:20:25	46.35	46.45	46.45	-0.55	3	1951
09:20:23	46.40	46.45	46.40	-0.60	5	1948
09:20:12	46.35	46.45	46.35	-0.65	4	1943
09:20:12	46.40	46.45	46.40	-0.60	23	1939
09:20:12	46.40	46.45	46.40	-0.60	2	1916
09:20:12	46.40	46.45	46.40	-0.60	63	1914
09:20:05	46.40	46.45	46.45	-0.55	6	1851
09:20:05	46.40	46.45	46.45	-0.55	1	1845
09:19:57	46.40	46.45	46.45	-0.55	1	1844
09:19:50	46.40	46.45	46.45	-0.55	1	1843
09:19:45	46.40	46.45	46.45	-0.55	2	1842
09:19:30	46.40	46.45	46.45	-0.55	1	1840
09:19:28	46.40	46.45	46.45	-0.55	1	1839
09:19:25	46.40	46.45	46.45	-0.55	1	1838
09:19:23	46.40	46.45	46.45	-0.55	5	1837
09:19:22	46.40	46.45	46.45	-0.55	1	1832
09:19:21	46.40	46.45	46.45	-0.55	1	1831
09:19:15	46.40	46.45	46.45	-0.55	1	1830
09:19:14	46.45	46.50	46.45	-0.55	1	1829
09:19:04	46.40	46.50	46.50	-0.50	1	1828
09:19:02	46.45	46.60	46.45	-0.55	40	1827
09:19:02	46.45	46.60	46.45	-0.55	24	1787
09:18:44	46.50	46.60	46.50	-0.50	6	1763
09:18:44	46.50	46.60	46.50	-0.50	20	1757
09:18:31	46.50	46.60	46.50	-0.50	2	1737
09:18:24	46.55	46.60	46.55	-0.45	8	1735
09:18:18	46.55	46.60	46.55	-0.45	1	1727
09:17:34	46.45	46.60	46.45	-0.55	1	1726
09:17:05	46.50	46.60	46.45	-0.55	19	1725
09:17:05	46.50	46.60	46.50	-0.50	4	1706
09:16:55	46.45	46.50	46.50	-0.50	2	1702
09:16:53	46.45	46.50	46.50	-0.50	5	1700
09:16:35	46.45	46.50	46.50	-0.50	1	1695
09:16:21	46.45	46.50	46.50	-0.50	1	1694
09:16:18	46.45	46.50	46.50	-0.50	1	1693
09:16:12	46.45	46.50	46.50	-0.50	1	1692
09:16:12	46.45	46.50	46.50	-0.50	1	1691
09:16:11	46.45	46.50	46.50	-0.50	1	1690
09:16:10	46.50	46.55	46.50	-0.50	4	1689
09:15:59	46.50	46.55	46.50	-0.50	1	1685
09:15:17	46.45	46.55	46.45	-0.55	4	1684
09:15:14	46.50	46.55	46.50	-0.50	1	1680
09:15:10	46.50	46.55	46.50	-0.50	1	1679
09:15:06	46.45	46.55	46.45	-0.55	1	1678
09:14:52	46.40	46.55	46.55	-0.45	10	1677
09:14:47	46.50	46.55	46.50	-0.50	3	1667
09:14:47	46.50	46.55	46.50	-0.50	1	1664
09:14:47	46.40	46.50	46.50	-0.50	16	1663
09:14:46	46.45	46.50	46.45	-0.55	1	1647
09:14:38	46.40	46.50	46.50	-0.50	1	1646
09:14:35	46.45	46.50	46.45	-0.55	1	1645
09:14:35	46.45	46.50	46.45	-0.55	2	1644
09:14:35	46.45	46.50	46.45	-0.55	50	1642
09:14:28	46.45	46.50	46.50	-0.50	10	1592
09:14:16	46.50	46.55	46.50	-0.50	2	1582
09:14:03	46.50	46.55	46.45	-0.55	17	1580
09:14:03	46.50	46.55	46.50	-0.50	8	1563
09:13:39	46.50	46.55	46.50	-0.50	1	1555
09:13:35	46.45	46.50	46.50	-0.50	10	1554
09:13:22	46.45	46.50	46.45	-0.55	3	1544
09:12:35	46.45	46.50	46.45	-0.55	1	1541
09:12:12	46.40	46.50	46.40	-0.60	10	1540
09:12:11	46.40	46.50	46.50	-0.50	1	1530
09:12:01	46.45	46.50	46.40	-0.60	13	1529
09:12:01	46.45	46.50	46.45	-0.55	16	1516
09:12:00	46.45	46.50	46.50	-0.50	1	1500
09:11:50	46.45	46.50	46.50	-0.50	2	1499
09:11:38	46.45	46.50	46.50	-0.50	1	1497
09:11:23	46.50	46.55	46.50	-0.50	2	1496
09:11:20	46.50	46.55	46.50	-0.50	1	1494
09:11:19	46.50	46.55	46.50	-0.50	1	1493
09:11:13	46.50	46.55	46.50	-0.50	1	1492
09:11:08	46.50	46.55	46.50	-0.50	1	1491
09:10:59	46.40	46.50	46.60	-0.40	1	1490
09:10:59	46.40	46.50	46.55	-0.45	5	1489
09:10:59	46.40	46.50	46.50	-0.50	14	1484
09:10:54	46.45	46.50	46.45	-0.55	1	1470
09:10:32	46.45	46.50	46.45	-0.55	1	1469
09:10:19	46.45	46.60	46.45	-0.55	18	1468
09:10:19	46.45	46.60	46.45	-0.55	5	1450
09:10:12	46.45	46.60	46.45	-0.55	1	1445
09:10:03	46.50	46.60	46.50	-0.50	1	1444
09:10:03	46.50	46.60	46.50	-0.50	23	1443
09:09:38	46.50	46.60	46.50	-0.50	1	1420
09:09:33	46.50	46.60	46.50	-0.50	3	1419
09:09:33	46.50	46.60	46.50	-0.50	1	1416
09:09:32	46.50	46.60	46.50	-0.50	1	1415
09:09:23	46.50	46.60	46.50	-0.50	1	1414
09:09:23	46.50	46.60	46.50	-0.50	1	1413
09:09:15	46.45	46.50	46.50	-0.50	5	1412
09:09:12	46.45	46.50	46.50	-0.50	1	1407
09:09:05	46.45	46.50	46.50	-0.50	2	1406
09:08:59	46.45	46.50	46.50	-0.50	1	1404
09:08:48	46.45	46.50	46.50	-0.50	3	1403
09:08:40	46.40	46.45	46.45	-0.55	1	1400
09:08:40	46.45	46.50	46.45	-0.55	4	1399
09:08:35	46.45	46.50	46.45	-0.55	11	1395
09:08:10	46.45	46.50	46.45	-0.55	9	1384
09:08:05	46.40	46.45	46.45	-0.55	5	1375
09:08:05	46.35	46.40	46.40	-0.60	262	1370
09:08:05	46.45	46.50	46.40	-0.60	36	1108
09:08:05	46.45	46.50	46.45	-0.55	2	1072
09:07:57	46.45	46.50	46.50	-0.50	1	1070
09:07:53	46.40	46.50	46.50	-0.50	1	1069
09:07:50	46.40	46.45	46.45	-0.55	3	1068
09:07:50	46.40	46.45	46.45	-0.55	4	1065
09:07:50	46.40	46.45	46.45	-0.55	1	1061
09:07:50	46.40	46.45	46.40	-0.60	1	1060
09:07:50	46.35	46.40	46.40	-0.60	47	1059
09:07:50	46.35	46.40	46.40	-0.60	57	1012
09:07:50	46.45	46.50	46.40	-0.60	29	955
09:07:50	46.45	46.50	46.45	-0.55	36	926
09:07:43	46.45	46.50	46.50	-0.50	1	890
09:07:42	46.55	46.60	46.50	-0.50	28	889
09:07:42	46.55	46.60	46.55	-0.45	2	861
09:07:35	46.50	46.55	46.50	-0.50	5	859
09:07:35	46.50	46.60	46.50	-0.50	36	854
09:07:34	46.55	46.60	46.55	-0.45	1	818
09:07:34	46.55	46.60	46.55	-0.45	30	817
09:07:27	46.55	46.60	46.55	-0.45	3	787
09:07:20	46.55	46.60	46.60	-0.40	5	784
09:07:05	46.55	46.60	46.55	-0.45	1	779
09:06:59	46.55	46.60	46.60	-0.40	1	778
09:06:55	46.55	46.60	46.55	-0.45	1	777
09:06:52	46.55	46.60	46.60	-0.40	1	776
09:06:40	46.55	46.60	46.60	-0.40	1	775
09:06:13	46.55	46.60	46.60	-0.40	5	774
09:06:12	46.60	46.65	46.60	-0.40	51	769
09:06:10	46.55	46.60	46.60	-0.40	1	718
09:06:10	46.60	46.65	46.60	-0.40	1	717
09:06:04	46.65	46.70	46.65	-0.35	1	716
09:06:00	46.60	46.70	46.60	-0.40	11	715
09:06:00	46.55	46.60	46.60	-0.40	50	704
09:05:26	46.55	46.60	46.60	-0.40	4	654
09:05:25	46.55	46.60	46.60	-0.40	2	650
09:05:24	46.55	46.60	46.55	-0.45	1	648
09:05:23	46.55	46.60	46.60	-0.40	1	647
09:05:18	46.55	46.60	46.60	-0.40	10	646
09:05:11	46.55	46.60	46.60	-0.40	1	636
09:04:53	46.65	46.80	46.60	-0.40	35	635
09:04:53	46.65	46.80	46.65	-0.35	2	600
09:04:47	46.65	46.70	46.75	-0.25	1	598
09:04:47	46.65	46.70	46.70	-0.30	1	597
09:04:43	46.60	46.65	46.65	-0.35	1	596
09:04:42	46.60	46.65	46.65	-0.35	3	595
09:04:37	46.60	46.65	46.65	-0.35	1	592
09:04:32	46.60	46.65	46.65	-0.35	1	591
09:04:25	46.60	46.65	46.65	-0.35	1	590
09:04:13	46.60	46.65	46.65	-0.35	4	589
09:04:08	46.60	46.65	46.65	-0.35	3	585
09:03:42	46.55	46.65	46.50	-0.50	35	582
09:03:42	46.55	46.65	46.55	-0.45	5	547
09:03:33	46.55	46.60	46.60	-0.40	2	542
09:03:30	46.50	46.60	46.50	-0.50	4	540
09:03:26	46.50	46.60	46.50	-0.50	1	536
09:03:25	46.45	46.50	46.50	-0.50	2	535
09:03:25	46.45	46.50	46.50	-0.50	8	533
09:03:25	46.45	46.50	46.50	-0.50	8	525
09:03:25	46.45	46.50	46.50	-0.50	45	517
09:03:25	46.45	46.50	46.50	-0.50	20	472
09:03:23	46.45	46.50	46.50	-0.50	2	452
09:03:22	46.45	46.50	46.50	-0.50	1	450
09:03:19	46.45	46.50	46.50	-0.50	1	449
09:03:19	46.45	46.50	46.50	-0.50	5	448
09:03:19	46.45	46.50	46.50	-0.50	2	443
09:03:18	46.45	46.50	46.50	-0.50	1	441
09:03:15	46.50	46.60	46.50	-0.50	12	440
09:03:08	46.45	46.50	46.50	-0.50	91	428
09:03:08	46.45	46.50	46.50	-0.50	1	337
09:03:08	46.45	46.50	46.50	-0.50	1	336
09:03:08	46.55	46.70	46.50	-0.50	3	335
09:03:08	46.55	46.70	46.55	-0.45	4	332
09:03:00	46.55	46.65	46.70	-0.30	1	328
09:03:00	46.55	46.65	46.65	-0.35	2	327
09:02:58	46.45	46.60	46.45	-0.55	1	325
09:02:58	46.45	46.60	46.45	-0.55	8	324
09:02:58	46.45	46.60	46.45	-0.55	2	316
09:02:58	46.45	46.50	46.50	-0.50	27	314
09:02:58	46.45	46.50	46.50	-0.50	9	287
09:02:58	46.45	46.50	46.50	-0.50	8	278
09:02:58	46.60	46.65	46.50	-0.50	38	270
09:02:58	46.60	46.65	46.55	-0.45	11	232
09:02:58	46.60	46.65	46.60	-0.40	1	221
09:02:57	46.60	46.70	46.60	-0.40	8	220
09:02:53	46.60	46.70	46.70	-0.30	3	212
09:02:52	46.60	46.70	46.70	-0.30	3	209
09:02:52	46.60	46.70	46.60	-0.40	1	206
09:02:47	46.65	46.75	46.65	-0.35	6	205
09:02:47	46.70	46.75	46.70	-0.30	20	199
09:02:42	46.70	46.85	46.70	-0.30	13	179
09:02:42	46.70	46.85	46.70	-0.30	3	166
09:02:12	46.70	46.85	46.70	-0.30	2	163
09:01:55	46.65	46.70	46.70	-0.30	76	161
09:01:55	46.65	46.70	46.65	-0.35	5	85
09:01:55	46.75	46.85	46.70	-0.30	15	80
09:01:55	46.75	46.85	46.75	-0.25	9	65
09:01:49	46.80	46.90	46.80	-0.20	9	56
09:01:46	46.80	46.90	46.80	-0.20	1	47
09:01:43	46.80	46.90	46.80	-0.20	1	46
09:01:35	46.85	46.90	46.85	-0.15	1	45
09:01:27	46.85	46.95	46.85	-0.15	2	44
09:01:27	46.85	46.95	46.85	-0.15	4	42
09:01:26	46.85	46.95	46.85	-0.15	5	38
09:00:56	46.90	47.00	46.90	-0.10	6	33
09:00:56	46.95	47.00	46.95	-0.05	5	27
09:00:15	47.00	47.15	47.00	0	3	22
09:00:10	47.00	47.05	47.05	+0.05	1	19
09:00:10	--	--	47.00	0	18	18

　

其他人也逛...

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

麥當勞薯條(中)即享券

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

MyCard 3290點虛擬點數卡

NWT威技 10L WiFi智慧除濕機 WDH-10EN

麥當勞勁辣鷄腿堡好禮即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Apple iPhone 17 Pro Max (512G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值6,000元

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

打掉超級業務英雄主義　玉山銀...

加拿大推動新油管計畫　可望擴...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧中美經貿磋商北京：達成採購...
‧【能源盤後】荷莫茲海峽僵局未...
‧對流雲系發展旺盛　高雄、屏東...

加密貨幣

比特幣BTC	78267.26	-2,779.61	-3.43%
以太幣ETH	2181.38	-99.55	-4.36%
瑞波幣XRP	1.42	-0.06	-4.32%
比特幣現金BCH	417.46	-17.22	-3.96%
萊特幣LTC	56.21	-1.95	-3.35%
卡達幣ADA	0.255640	-0.01	-5.37%
波場幣TRX	0.354822	0.00	0.34%
恆星幣XLM	0.152247	-0.01	-6.13%

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。