最新投資人寄望美國與伊朗達成協議　歐洲股市收高熱門[公告] 新應材:公告本公司115年現金增資發行新股認股基準日等相關事宜

更新報價

漢　翔 (2634) 航運業上市

46.40 ▼-0.10 -0.22% 2.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	5,044	46.40	47	46.45	47	46.60	47.00	46.20	46.50

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	46.40	46.45	46.40	-0.10	17	5044
13:30:00	46.40	46.45	46.40	-0.10	122	5027
13:24:51	46.35	46.40	46.40	-0.10	5	4905
13:24:51	46.35	46.40	46.40	-0.10	2	4900
13:24:40	46.35	46.40	46.40	-0.10	5	4898
13:24:25	46.35	46.40	46.35	-0.15	1	4893
13:24:16	46.35	46.40	46.40	-0.10	1	4892
13:24:00	46.35	46.40	46.40	-0.10	1	4891
13:23:47	46.35	46.40	46.35	-0.15	1	4890
13:23:38	46.35	46.40	46.35	-0.15	1	4889
13:23:37	46.35	46.40	46.35	-0.15	28	4888
13:23:36	46.35	46.40	46.40	-0.10	2	4860
13:23:33	46.35	46.40	46.35	-0.15	1	4858
13:23:26	46.35	46.40	46.40	-0.10	2	4857
13:23:18	46.35	46.40	46.40	-0.10	1	4855
13:23:11	46.35	46.40	46.35	-0.15	1	4854
13:22:27	46.35	46.40	46.40	-0.10	2	4853
13:22:20	46.35	46.40	46.40	-0.10	1	4851
13:22:11	46.35	46.40	46.35	-0.15	1	4850
13:21:55	46.35	46.40	46.35	-0.15	1	4849
13:21:49	46.35	46.40	46.35	-0.15	1	4848
13:21:49	46.35	46.40	46.35	-0.15	40	4847
13:21:46	46.35	46.40	46.40	-0.10	2	4807
13:21:46	46.35	46.40	46.40	-0.10	1	4805
13:21:36	46.35	46.40	46.35	-0.15	1	4804
13:21:30	46.35	46.40	46.40	-0.10	1	4803
13:21:02	46.35	46.40	46.35	-0.15	1	4802
13:20:57	46.35	46.40	46.35	-0.15	12	4801
13:20:27	46.35	46.40	46.40	-0.10	2	4789
13:20:14	46.35	46.40	46.35	-0.15	1	4787
13:20:06	46.35	46.40	46.35	-0.15	1	4786
13:19:32	46.35	46.40	46.40	-0.10	1	4785
13:19:26	46.35	46.40	46.40	-0.10	2	4784
13:19:22	46.35	46.40	46.40	-0.10	1	4782
13:19:17	46.35	46.40	46.40	-0.10	1	4781
13:18:52	46.35	46.40	46.40	-0.10	2	4780
13:18:15	46.35	46.40	46.40	-0.10	2	4778
13:18:15	46.35	46.40	46.35	-0.15	1	4776
13:17:47	46.35	46.40	46.40	-0.10	3	4775
13:17:32	46.35	46.40	46.35	-0.15	17	4772
13:17:29	46.35	46.40	46.40	-0.10	1	4755
13:17:12	46.35	46.40	46.35	-0.15	3	4754
13:16:49	46.35	46.40	46.40	-0.10	1	4751
13:16:39	46.35	46.40	46.35	-0.15	2	4750
13:16:24	46.35	46.40	46.40	-0.10	1	4748
13:16:22	46.35	46.40	46.40	-0.10	1	4747
13:16:11	46.35	46.40	46.35	-0.15	1	4746
13:16:01	46.35	46.40	46.40	-0.10	4	4745
13:15:52	46.35	46.40	46.40	-0.10	1	4741
13:15:45	46.35	46.40	46.40	-0.10	1	4740
13:15:39	46.35	46.40	46.40	-0.10	10	4739
13:15:24	46.35	46.40	46.40	-0.10	1	4729
13:15:03	46.35	46.40	46.40	-0.10	6	4728
13:15:00	46.35	46.40	46.40	-0.10	1	4722
13:14:59	46.35	46.40	46.40	-0.10	1	4721
13:14:36	46.35	46.40	46.40	-0.10	1	4720
13:14:27	46.35	46.40	46.40	-0.10	1	4719
13:14:21	46.35	46.40	46.35	-0.15	3	4718
13:14:13	46.35	46.40	46.40	-0.10	4	4715
13:14:07	46.35	46.40	46.40	-0.10	6	4711
13:13:59	46.35	46.40	46.35	-0.15	3	4705
13:13:38	46.35	46.40	46.40	-0.10	1	4702
13:13:22	46.35	46.40	46.35	-0.15	1	4701
13:13:21	46.35	46.40	46.35	-0.15	1	4700
13:13:20	46.35	46.40	46.40	-0.10	1	4699
13:12:43	46.35	46.40	46.40	-0.10	1	4698
13:11:48	46.35	46.40	46.35	-0.15	5	4697
13:11:22	46.35	46.40	46.40	-0.10	1	4692
13:11:12	46.35	46.40	46.40	-0.10	1	4691
13:11:10	46.35	46.40	46.40	-0.10	3	4690
13:11:10	46.35	46.40	46.35	-0.15	6	4687
13:11:10	46.35	46.40	46.40	-0.10	2	4681
13:10:52	46.35	46.40	46.40	-0.10	1	4679
13:10:04	46.35	46.40	46.40	-0.10	10	4678
13:09:34	46.40	46.45	46.40	-0.10	4	4668
13:09:34	46.40	46.45	46.40	-0.10	2	4664
13:09:28	46.40	46.45	46.40	-0.10	1	4662
13:09:23	46.40	46.45	46.40	-0.10	6	4661
13:09:20	46.40	46.45	46.40	-0.10	1	4655
13:09:16	46.40	46.45	46.45	-0.05	1	4654
13:08:53	46.40	46.45	46.40	-0.10	1	4653
13:08:07	46.40	46.45	46.40	-0.10	2	4652
13:08:07	46.40	46.45	46.40	-0.10	6	4650
13:07:28	46.40	46.45	46.40	-0.10	1	4644
13:07:08	46.35	46.45	46.45	-0.05	2	4643
13:07:00	46.35	46.40	46.40	-0.10	13	4641
13:06:41	46.35	46.40	46.35	-0.15	1	4628
13:06:39	46.35	46.40	46.40	-0.10	1	4627
13:06:30	46.35	46.40	46.40	-0.10	1	4626
13:06:15	46.35	46.40	46.40	-0.10	1	4625
13:06:14	46.35	46.40	46.35	-0.15	1	4624
13:05:22	46.35	46.40	46.40	-0.10	1	4623
13:05:05	46.35	46.40	46.35	-0.15	3	4622
13:05:02	46.35	46.40	46.40	-0.10	1	4619
13:04:42	46.35	46.40	46.40	-0.10	1	4618
13:04:16	46.35	46.45	46.35	-0.15	2	4617
13:04:16	46.35	46.45	46.35	-0.15	3	4615
13:04:10	46.35	46.40	46.40	-0.10	2	4612
13:03:57	46.35	46.45	46.35	-0.15	1	4610
13:03:39	46.35	46.40	46.40	-0.10	1	4609
13:02:58	46.40	46.45	46.35	-0.15	8	4608
13:02:58	46.40	46.45	46.40	-0.10	2	4600
13:02:49	46.35	46.40	46.40	-0.10	8	4598
13:02:34	46.35	46.40	46.35	-0.15	15	4590
13:02:02	46.35	46.40	46.35	-0.15	6	4575
13:01:56	46.35	46.40	46.35	-0.15	1	4569
13:01:35	46.35	46.40	46.35	-0.15	2	4568
13:00:59	46.35	46.40	46.35	-0.15	1	4566
13:00:47	46.35	46.40	46.35	-0.15	1	4565
13:00:45	46.35	46.40	46.35	-0.15	3	4564
13:00:43	46.35	46.40	46.35	-0.15	2	4561
13:00:35	46.35	46.40	46.35	-0.15	3	4559
13:00:20	46.35	46.40	46.35	-0.15	1	4556
13:00:20	46.35	46.40	46.35	-0.15	1	4555
13:00:02	46.35	46.40	46.35	-0.15	1	4554
12:59:37	46.35	46.40	46.40	-0.10	1	4553
12:59:30	46.35	46.40	46.40	-0.10	1	4552
12:59:18	46.35	46.40	46.40	-0.10	2	4551
12:59:15	46.35	46.40	46.35	-0.15	32	4549
12:59:11	46.35	46.40	46.35	-0.15	10	4517
12:59:05	46.35	46.40	46.40	-0.10	1	4507
12:59:02	46.35	46.40	46.35	-0.15	5	4506
12:58:57	46.35	46.40	46.35	-0.15	1	4501
12:58:56	46.35	46.40	46.35	-0.15	2	4500
12:58:40	46.35	46.40	46.35	-0.15	1	4498
12:58:27	46.35	46.40	46.35	-0.15	1	4497
12:57:50	46.35	46.40	46.40	-0.10	2	4496
12:57:39	46.35	46.40	46.40	-0.10	1	4494
12:57:35	46.35	46.40	46.35	-0.15	1	4493
12:57:10	46.40	46.45	46.40	-0.10	3	4492
12:57:05	46.40	46.45	46.40	-0.10	2	4489
12:56:57	46.40	46.45	46.40	-0.10	3	4487
12:56:45	46.40	46.45	46.40	-0.10	1	4484
12:56:42	46.40	46.45	46.40	-0.10	12	4483
12:56:10	46.40	46.45	46.45	-0.05	1	4471
12:55:19	46.40	46.45	46.45	-0.05	1	4470
12:55:17	46.40	46.45	46.45	-0.05	2	4469
12:54:42	46.40	46.45	46.40	-0.10	3	4467
12:54:39	46.40	46.45	46.40	-0.10	5	4464
12:54:22	46.35	46.40	46.40	-0.10	11	4459
12:53:57	46.35	46.40	46.40	-0.10	1	4448
12:53:49	46.35	46.40	46.40	-0.10	1	4447
12:53:36	46.35	46.40	46.40	-0.10	1	4446
12:53:35	46.35	46.40	46.40	-0.10	1	4445
12:53:33	46.35	46.40	46.40	-0.10	1	4444
12:52:01	46.35	46.40	46.35	-0.15	1	4443
12:51:19	46.35	46.40	46.35	-0.15	12	4442
12:49:59	46.40	46.45	46.40	-0.10	1	4430
12:49:59	46.35	46.40	46.40	-0.10	4	4429
12:49:59	46.35	46.40	46.35	-0.15	1	4425
12:49:58	46.35	46.40	46.35	-0.15	1	4424
12:49:48	46.35	46.40	46.35	-0.15	1	4423
12:49:48	46.35	46.40	46.40	-0.10	1	4422
12:49:47	46.35	46.40	46.35	-0.15	3	4421
12:49:41	46.35	46.40	46.35	-0.15	41	4418
12:49:12	46.35	46.40	46.40	-0.10	5	4377
12:49:10	46.35	46.40	46.40	-0.10	2	4372
12:48:43	46.35	46.40	46.40	-0.10	1	4370
12:48:33	46.35	46.40	46.35	-0.15	2	4369
12:48:26	46.35	46.40	46.40	-0.10	1	4367
12:46:38	46.35	46.40	46.35	-0.15	2	4366
12:46:26	46.35	46.40	46.35	-0.15	2	4364
12:46:18	46.35	46.40	46.35	-0.15	1	4362
12:45:29	46.35	46.40	46.35	-0.15	15	4361
12:45:24	46.35	46.40	46.35	-0.15	10	4346
12:44:27	46.35	46.40	46.40	-0.10	1	4336
12:43:50	46.35	46.40	46.35	-0.15	1	4335
12:43:40	46.35	46.40	46.35	-0.15	10	4334
12:43:29	46.35	46.40	46.35	-0.15	2	4324
12:43:19	46.35	46.40	46.35	-0.15	1	4322
12:42:57	46.40	46.45	46.40	-0.10	1	4321
12:42:34	46.35	46.40	46.40	-0.10	1	4320
12:42:28	46.35	46.40	46.35	-0.15	20	4319
12:42:15	46.35	46.40	46.40	-0.10	3	4299
12:42:15	46.40	46.45	46.40	-0.10	1	4296
12:42:06	46.40	46.45	46.40	-0.10	2	4295
12:41:40	46.35	46.40	46.40	-0.10	1	4293
12:40:55	46.40	46.45	46.40	-0.10	2	4292
12:40:32	46.35	46.40	46.40	-0.10	1	4290
12:40:23	46.40	46.45	46.40	-0.10	1	4289
12:40:16	46.40	46.45	46.40	-0.10	1	4288
12:39:57	46.40	46.45	46.40	-0.10	1	4287
12:39:50	46.35	46.40	46.40	-0.10	2	4286
12:39:20	46.40	46.45	46.40	-0.10	2	4284
12:39:10	46.35	46.45	46.45	-0.05	1	4282
12:39:07	46.40	46.45	46.40	-0.10	11	4281
12:38:26	46.40	46.45	46.40	-0.10	1	4270
12:38:26	46.40	46.45	46.40	-0.10	2	4269
12:38:21	46.40	46.45	46.40	-0.10	2	4267
12:38:14	46.40	46.45	46.40	-0.10	1	4265
12:38:03	46.40	46.45	46.40	-0.10	3	4264
12:37:52	46.40	46.45	46.40	-0.10	1	4261
12:37:38	46.40	46.45	46.45	-0.05	5	4260
12:37:19	46.40	46.45	46.40	-0.10	4	4255
12:37:11	46.40	46.45	46.40	-0.10	10	4251
12:36:56	46.40	46.45	46.45	-0.05	2	4241
12:36:46	46.40	46.45	46.40	-0.10	1	4239
12:36:26	46.40	46.45	46.40	-0.10	1	4238
12:36:18	46.40	46.45	46.40	-0.10	2	4237
12:35:52	46.40	46.45	46.40	-0.10	1	4235
12:35:51	46.40	46.45	46.45	-0.05	2	4234
12:35:39	46.40	46.45	46.40	-0.10	1	4232
12:35:25	46.40	46.45	46.45	-0.05	1	4231
12:35:09	46.40	46.45	46.40	-0.10	2	4230
12:34:46	46.40	46.45	46.45	-0.05	2	4228
12:34:32	46.40	46.45	46.45	-0.05	1	4226
12:34:28	46.40	46.45	46.40	-0.10	2	4225
12:34:24	46.40	46.45	46.45	-0.05	1	4223
12:34:07	46.40	46.45	46.45	-0.05	5	4222
12:33:29	46.35	46.40	46.40	-0.10	4	4217
12:33:27	46.35	46.40	46.40	-0.10	5	4213
12:33:27	46.35	46.40	46.40	-0.10	1	4208
12:33:25	46.35	46.40	46.40	-0.10	1	4207
12:33:05	46.35	46.40	46.40	-0.10	1	4206
12:33:04	46.35	46.40	46.40	-0.10	1	4205
12:32:41	46.35	46.40	46.40	-0.10	12	4204
12:32:41	46.35	46.40	46.40	-0.10	1	4192
12:32:39	46.35	46.40	46.40	-0.10	2	4191
12:32:37	46.35	46.40	46.40	-0.10	2	4189
12:32:30	46.35	46.40	46.40	-0.10	1	4187
12:32:20	46.35	46.40	46.40	-0.10	1	4186
12:32:17	46.35	46.40	46.40	-0.10	1	4185
12:32:02	46.35	46.40	46.40	-0.10	1	4184
12:31:49	46.35	46.40	46.40	-0.10	1	4183
12:31:35	46.35	46.40	46.40	-0.10	1	4182
12:31:23	46.35	46.40	46.40	-0.10	2	4181
12:31:20	46.35	46.40	46.40	-0.10	1	4179
12:31:00	46.35	46.40	46.40	-0.10	1	4178
12:30:33	46.35	46.40	46.40	-0.10	3	4177
12:30:24	46.35	46.40	46.40	-0.10	13	4174
12:29:38	46.35	46.40	46.40	-0.10	10	4161
12:29:08	46.35	46.40	46.35	-0.15	1	4151
12:29:04	46.35	46.40	46.40	-0.10	1	4150
12:28:33	46.35	46.40	46.40	-0.10	1	4149
12:28:25	46.35	46.40	46.40	-0.10	1	4148
12:28:06	46.35	46.40	46.40	-0.10	1	4147
12:26:55	46.35	46.40	46.35	-0.15	1	4146
12:26:21	46.35	46.40	46.35	-0.15	2	4145
12:26:17	46.40	46.45	46.40	-0.10	3	4143
12:26:12	46.40	46.45	46.40	-0.10	5	4140
12:26:01	46.40	46.45	46.40	-0.10	1	4135
12:25:57	46.40	46.45	46.40	-0.10	1	4134
12:25:44	46.40	46.45	46.40	-0.10	1	4133
12:25:33	46.40	46.45	46.40	-0.10	1	4132
12:25:28	46.35	46.40	46.40	-0.10	14	4131
12:25:15	46.35	46.40	46.40	-0.10	1	4117
12:25:11	46.35	46.40	46.40	-0.10	11	4116
12:25:07	46.35	46.40	46.35	-0.15	1	4105
12:25:03	46.35	46.40	46.40	-0.10	1	4104
12:24:52	46.35	46.40	46.40	-0.10	10	4103
12:24:09	46.35	46.40	46.40	-0.10	1	4093
12:23:25	46.35	46.40	46.35	-0.15	1	4092
12:22:55	46.35	46.40	46.35	-0.15	1	4091
12:22:42	46.35	46.40	46.35	-0.15	5	4090
12:22:33	46.35	46.40	46.35	-0.15	1	4085
12:22:10	46.35	46.40	46.35	-0.15	4	4084
12:22:00	46.35	46.40	46.40	-0.10	1	4080
12:21:51	46.35	46.40	46.35	-0.15	1	4079
12:21:38	46.35	46.40	46.35	-0.15	7	4078
12:21:25	46.35	46.40	46.35	-0.15	4	4071
12:20:20	46.35	46.40	46.35	-0.15	5	4067
12:20:10	46.35	46.40	46.35	-0.15	2	4062
12:19:38	46.35	46.40	46.40	-0.10	2	4060
12:19:24	46.35	46.40	46.40	-0.10	1	4058
12:19:17	46.35	46.40	46.40	-0.10	1	4057
12:19:15	46.35	46.40	46.35	-0.15	1	4056
12:18:57	46.35	46.40	46.40	-0.10	1	4055
12:18:48	46.35	46.40	46.40	-0.10	1	4054
12:18:33	46.35	46.40	46.40	-0.10	1	4053
12:18:21	46.35	46.40	46.40	-0.10	4	4052
12:18:17	46.35	46.40	46.35	-0.15	1	4048
12:18:05	46.35	46.40	46.35	-0.15	1	4047
12:17:40	46.35	46.40	46.35	-0.15	3	4046
12:17:36	46.35	46.40	46.40	-0.10	1	4043
12:17:25	46.35	46.40	46.40	-0.10	1	4042
12:17:15	46.35	46.40	46.40	-0.10	2	4041
12:16:59	46.35	46.40	46.40	-0.10	4	4039
12:16:59	46.35	46.40	46.40	-0.10	1	4035
12:16:34	46.35	46.40	46.40	-0.10	3	4034
12:16:34	46.35	46.40	46.40	-0.10	1	4031
12:16:17	46.35	46.40	46.40	-0.10	10	4030
12:15:54	46.35	46.40	46.40	-0.10	1	4020
12:15:43	46.35	46.40	46.35	-0.15	1	4019
12:14:47	46.35	46.40	46.35	-0.15	3	4018
12:13:54	46.35	46.40	46.40	-0.10	1	4015
12:13:39	46.30	46.40	46.40	-0.10	1	4014
12:13:18	46.30	46.40	46.40	-0.10	1	4013
12:13:09	46.35	46.40	46.35	-0.15	1	4012
12:12:59	46.30	46.40	46.40	-0.10	1	4011
12:12:51	46.30	46.40	46.40	-0.10	1	4010
12:12:32	46.30	46.40	46.40	-0.10	2	4009
12:12:12	46.30	46.35	46.35	-0.15	1	4007
12:12:07	46.30	46.35	46.35	-0.15	5	4006
12:11:58	46.30	46.35	46.35	-0.15	1	4001
12:11:31	46.30	46.35	46.35	-0.15	2	4000
12:11:30	46.30	46.35	46.35	-0.15	2	3998
12:10:43	46.30	46.35	46.30	-0.20	1	3996
12:09:48	46.30	46.35	46.35	-0.15	1	3995
12:09:38	46.30	46.35	46.35	-0.15	1	3994
12:09:27	46.30	46.35	46.35	-0.15	1	3993
12:08:49	46.30	46.35	46.30	-0.20	1	3992
12:08:23	46.30	46.35	46.30	-0.20	1	3991
12:07:59	46.30	46.35	46.30	-0.20	1	3990
12:07:28	46.30	46.35	46.35	-0.15	2	3989
12:07:11	46.30	46.35	46.35	-0.15	1	3987
12:06:54	46.30	46.35	46.35	-0.15	1	3986
12:06:46	46.30	46.35	46.35	-0.15	1	3985
12:05:49	46.30	46.35	46.30	-0.20	10	3984
12:05:49	46.30	46.35	46.35	-0.15	2	3974
12:05:42	46.30	46.35	46.35	-0.15	1	3972
12:05:04	46.30	46.35	46.35	-0.15	1	3971
12:05:01	46.30	46.35	46.35	-0.15	2	3970
12:04:55	46.30	46.35	46.35	-0.15	10	3968
12:04:38	46.30	46.35	46.35	-0.15	2	3958
12:04:26	46.30	46.35	46.30	-0.20	5	3956
12:04:24	46.30	46.35	46.30	-0.20	2	3951
12:04:20	46.30	46.35	46.35	-0.15	1	3949
12:04:09	46.30	46.35	46.35	-0.15	1	3948
12:04:03	46.30	46.35	46.35	-0.15	10	3947
12:03:43	46.30	46.35	46.35	-0.15	1	3937
12:02:38	46.30	46.35	46.30	-0.20	1	3936
12:01:56	46.30	46.35	46.30	-0.20	12	3935
12:01:28	46.30	46.35	46.30	-0.20	1	3923
12:00:57	46.30	46.35	46.35	-0.15	1	3922
12:00:55	46.30	46.35	46.35	-0.15	2	3921
12:00:40	46.30	46.35	46.35	-0.15	1	3919
12:00:27	46.30	46.35	46.35	-0.15	1	3918
11:59:54	46.35	46.40	46.35	-0.15	1	3917
11:59:40	46.30	46.35	46.35	-0.15	5	3916
11:59:17	46.30	46.35	46.35	-0.15	1	3911
11:59:02	46.30	46.35	46.35	-0.15	1	3910
11:58:44	46.30	46.35	46.35	-0.15	1	3909
11:58:38	46.30	46.35	46.30	-0.20	1	3908
11:58:32	46.30	46.35	46.35	-0.15	10	3907
11:58:11	46.30	46.35	46.30	-0.20	5	3897
11:57:53	46.30	46.35	46.35	-0.15	2	3892
11:57:37	46.30	46.35	46.35	-0.15	1	3890
11:57:24	46.30	46.35	46.30	-0.20	5	3889
11:57:02	46.30	46.35	46.35	-0.15	1	3884
11:56:46	46.30	46.35	46.35	-0.15	9	3883
11:56:01	46.30	46.35	46.30	-0.20	1	3874
11:55:41	46.30	46.35	46.35	-0.15	5	3873
11:55:37	46.30	46.35	46.35	-0.15	1	3868
11:55:29	46.30	46.35	46.30	-0.20	5	3867
11:55:28	46.30	46.35	46.35	-0.15	2	3862
11:55:05	46.30	46.35	46.35	-0.15	3	3860
11:54:34	46.30	46.35	46.35	-0.15	1	3857
11:54:32	46.30	46.35	46.35	-0.15	1	3856
11:54:29	46.30	46.35	46.30	-0.20	1	3855
11:54:15	46.30	46.35	46.35	-0.15	30	3854
11:53:47	46.30	46.35	46.35	-0.15	1	3824
11:53:40	46.30	46.35	46.35	-0.15	1	3823
11:52:00	46.30	46.35	46.35	-0.15	1	3822
11:51:57	46.30	46.35	46.35	-0.15	1	3821
11:51:54	46.30	46.35	46.35	-0.15	1	3820
11:51:31	46.30	46.35	46.35	-0.15	1	3819
11:50:48	46.30	46.35	46.30	-0.20	3	3818
11:50:46	46.30	46.35	46.35	-0.15	1	3815
11:50:00	46.30	46.35	46.30	-0.20	1	3814
11:49:48	46.30	46.35	46.30	-0.20	2	3813
11:49:06	46.30	46.35	46.30	-0.20	1	3811
11:48:29	46.25	46.30	46.30	-0.20	5	3810
11:48:28	46.25	46.30	46.30	-0.20	1	3805
11:48:24	46.25	46.30	46.30	-0.20	1	3804
11:48:04	46.30	46.35	46.30	-0.20	1	3803
11:48:03	46.30	46.35	46.30	-0.20	1	3802
11:48:02	46.30	46.35	46.30	-0.20	5	3801
11:47:47	46.25	46.30	46.30	-0.20	3	3796
11:47:42	46.25	46.30	46.30	-0.20	1	3793
11:47:28	46.25	46.30	46.30	-0.20	10	3792
11:46:41	46.25	46.30	46.30	-0.20	2	3782
11:46:39	46.25	46.30	46.30	-0.20	1	3780
11:45:45	46.30	46.35	46.30	-0.20	4	3779
11:45:34	46.25	46.30	46.30	-0.20	1	3775
11:45:25	46.25	46.30	46.30	-0.20	1	3774
11:44:51	46.25	46.30	46.30	-0.20	1	3773
11:44:05	46.25	46.30	46.25	-0.25	3	3772
11:44:00	46.25	46.30	46.25	-0.25	1	3769
11:43:56	46.25	46.30	46.25	-0.25	1	3768
11:43:27	46.25	46.35	46.25	-0.25	1	3767
11:43:24	46.25	46.35	46.25	-0.25	5	3766
11:43:16	46.25	46.30	46.30	-0.20	6	3761
11:43:16	46.25	46.30	46.30	-0.20	16	3755
11:43:16	46.25	46.30	46.30	-0.20	15	3739
11:42:33	46.25	46.30	46.25	-0.25	2	3724
11:42:22	46.25	46.30	46.30	-0.20	1	3722
11:42:04	46.25	46.30	46.30	-0.20	1	3721
11:42:01	46.25	46.30	46.30	-0.20	1	3720
11:41:31	46.25	46.30	46.25	-0.25	1	3719
11:41:25	46.25	46.30	46.30	-0.20	1	3718
11:41:05	46.25	46.30	46.30	-0.20	1	3717
11:40:30	46.25	46.30	46.30	-0.20	1	3716
11:40:13	46.25	46.30	46.25	-0.25	1	3715
11:40:00	46.25	46.30	46.25	-0.25	1	3714
11:39:47	46.25	46.30	46.30	-0.20	2	3713
11:39:43	46.25	46.30	46.25	-0.25	1	3711
11:39:19	46.25	46.30	46.30	-0.20	1	3710
11:39:14	46.25	46.30	46.30	-0.20	3	3709
11:38:55	46.25	46.30	46.30	-0.20	1	3706
11:38:22	46.25	46.30	46.30	-0.20	5	3705
11:38:08	46.25	46.30	46.30	-0.20	1	3700
11:38:07	46.25	46.30	46.25	-0.25	28	3699
11:37:16	46.25	46.30	46.30	-0.20	1	3671
11:37:14	46.25	46.30	46.30	-0.20	1	3670
11:37:02	46.25	46.30	46.30	-0.20	1	3669
11:36:16	46.25	46.30	46.30	-0.20	1	3668
11:35:38	46.25	46.30	46.30	-0.20	2	3667
11:35:28	46.25	46.30	46.30	-0.20	1	3665
11:34:43	46.25	46.30	46.25	-0.25	1	3664
11:33:51	46.25	46.30	46.30	-0.20	1	3663
11:33:18	46.25	46.30	46.30	-0.20	15	3662
11:33:13	46.25	46.30	46.30	-0.20	1	3647
11:32:21	46.25	46.30	46.25	-0.25	3	3646
11:32:05	46.25	46.30	46.30	-0.20	1	3643
11:31:55	46.25	46.30	46.25	-0.25	1	3642
11:31:48	46.25	46.30	46.25	-0.25	3	3641
11:31:35	46.25	46.30	46.25	-0.25	20	3638
11:31:20	46.25	46.30	46.25	-0.25	1	3618
11:30:58	46.25	46.30	46.30	-0.20	1	3617
11:30:32	46.25	46.30	46.25	-0.25	2	3616
11:30:12	46.25	46.30	46.25	-0.25	1	3614
11:30:10	46.25	46.30	46.30	-0.20	1	3613
11:29:45	46.25	46.30	46.25	-0.25	1	3612
11:29:41	46.25	46.30	46.30	-0.20	1	3611
11:29:38	46.25	46.30	46.30	-0.20	2	3610
11:29:34	46.25	46.30	46.30	-0.20	1	3608
11:28:33	46.25	46.30	46.30	-0.20	1	3607
11:27:52	46.25	46.30	46.30	-0.20	1	3606
11:27:47	46.25	46.30	46.30	-0.20	1	3605
11:27:38	46.25	46.30	46.30	-0.20	1	3604
11:27:21	46.25	46.30	46.30	-0.20	3	3603
11:27:21	46.25	46.30	46.25	-0.25	5	3600
11:27:08	46.25	46.30	46.30	-0.20	1	3595
11:27:07	46.25	46.35	46.35	-0.15	1	3594
11:26:52	46.30	46.35	46.30	-0.20	3	3593
11:26:43	46.25	46.30	46.30	-0.20	2	3590
11:26:21	46.25	46.30	46.30	-0.20	1	3588
11:26:16	46.30	46.35	46.30	-0.20	7	3587
11:25:37	46.30	46.35	46.35	-0.15	1	3580
11:24:04	46.30	46.35	46.35	-0.15	1	3579
11:23:47	46.30	46.35	46.30	-0.20	4	3578
11:23:33	46.30	46.35	46.30	-0.20	1	3574
11:23:27	46.30	46.35	46.30	-0.20	1	3573
11:22:54	46.25	46.30	46.30	-0.20	17	3572
11:22:34	46.25	46.30	46.25	-0.25	5	3555
11:22:31	46.25	46.30	46.30	-0.20	5	3550
11:22:31	46.25	46.30	46.30	-0.20	10	3545
11:22:26	46.25	46.30	46.30	-0.20	1	3535
11:22:25	46.25	46.30	46.30	-0.20	53	3534
11:21:56	46.25	46.30	46.30	-0.20	2	3481
11:21:56	46.25	46.30	46.25	-0.25	2	3479
11:21:01	46.25	46.30	46.30	-0.20	1	3477
11:20:02	46.25	46.30	46.30	-0.20	1	3476
11:19:30	46.25	46.30	46.30	-0.20	1	3475
11:19:11	46.25	46.30	46.25	-0.25	1	3474
11:18:39	46.25	46.30	46.25	-0.25	4	3473
11:18:30	46.25	46.30	46.25	-0.25	9	3469
11:18:24	46.25	46.30	46.25	-0.25	5	3460
11:18:06	46.25	46.30	46.25	-0.25	10	3455
11:17:58	46.25	46.30	46.30	-0.20	1	3445
11:17:47	46.25	46.30	46.25	-0.25	1	3444
11:17:02	46.25	46.30	46.25	-0.25	1	3443
11:16:37	46.25	46.30	46.30	-0.20	1	3442
11:16:18	46.25	46.30	46.30	-0.20	1	3441
11:15:38	46.25	46.30	46.30	-0.20	1	3440
11:15:05	46.25	46.30	46.30	-0.20	2	3439
11:14:57	46.20	46.25	46.25	-0.25	1	3437
11:14:55	46.20	46.25	46.25	-0.25	1	3436
11:14:53	46.20	46.25	46.20	-0.30	5	3435
11:14:53	46.20	46.25	46.25	-0.25	1	3430
11:14:29	46.20	46.25	46.20	-0.30	1	3429
11:14:27	46.20	46.25	46.20	-0.30	5	3428
11:14:11	46.20	46.25	46.20	-0.30	3	3423
11:13:39	46.20	46.30	46.20	-0.30	1	3420
11:13:24	46.20	46.25	46.30	-0.20	30	3419
11:13:24	46.20	46.25	46.25	-0.25	12	3389
11:12:45	46.20	46.25	46.20	-0.30	1	3377
11:12:05	46.20	46.25	46.20	-0.30	1	3376
11:12:00	46.20	46.25	46.20	-0.30	1	3375
11:11:59	46.20	46.25	46.25	-0.25	1	3374
11:11:52	46.20	46.25	46.25	-0.25	1	3373
11:11:25	46.20	46.25	46.20	-0.30	1	3372
11:11:12	46.20	46.25	46.20	-0.30	5	3371
11:10:55	46.20	46.25	46.25	-0.25	1	3366
11:10:44	46.20	46.25	46.25	-0.25	5	3365
11:10:17	46.20	46.25	46.20	-0.30	1	3360
11:10:05	46.20	46.25	46.20	-0.30	1	3359
11:09:30	46.20	46.25	46.20	-0.30	3	3358
11:09:16	46.20	46.25	46.25	-0.25	1	3355
11:09:05	46.25	46.30	46.25	-0.25	14	3354
11:09:02	46.25	46.30	46.30	-0.20	1	3340
11:08:49	46.25	46.30	46.25	-0.25	1	3339
11:08:49	46.25	46.30	46.30	-0.20	1	3338
11:07:45	46.25	46.30	46.30	-0.20	5	3337
11:07:44	46.25	46.30	46.25	-0.25	1	3332
11:07:14	46.25	46.30	46.25	-0.25	1	3331
11:07:14	46.25	46.30	46.25	-0.25	2	3330
11:07:07	46.25	46.30	46.25	-0.25	1	3328
11:06:46	46.25	46.30	46.25	-0.25	3	3327
11:06:43	46.25	46.30	46.25	-0.25	15	3324
11:06:16	46.25	46.30	46.25	-0.25	1	3309
11:06:07	46.25	46.30	46.25	-0.25	1	3308
11:05:46	46.25	46.30	46.30	-0.20	1	3307
11:05:10	46.25	46.30	46.25	-0.25	1	3306
11:04:29	46.25	46.30	46.30	-0.20	8	3305
11:04:04	46.25	46.30	46.25	-0.25	1	3297
11:04:01	46.20	46.30	46.20	-0.30	3	3296
11:03:26	46.20	46.25	46.25	-0.25	17	3293
11:03:18	46.20	46.25	46.20	-0.30	2	3276
11:03:12	46.20	46.25	46.20	-0.30	1	3274
11:03:10	46.20	46.25	46.20	-0.30	1	3273
11:02:57	46.20	46.25	46.25	-0.25	2	3272
11:02:50	46.20	46.25	46.25	-0.25	1	3270
11:02:43	46.20	46.25	46.25	-0.25	1	3269
11:02:25	46.20	46.25	46.25	-0.25	1	3268
11:01:57	46.20	46.25	46.25	-0.25	1	3267
11:01:41	46.20	46.25	46.25	-0.25	1	3266
11:01:40	46.20	46.25	46.20	-0.30	1	3265
11:01:40	46.20	46.25	46.25	-0.25	2	3264
11:01:24	46.20	46.25	46.25	-0.25	15	3262
11:00:57	46.20	46.25	46.20	-0.30	20	3247
11:00:27	46.20	46.25	46.20	-0.30	1	3227
11:00:18	46.20	46.25	46.20	-0.30	3	3226
10:59:40	46.20	46.25	46.25	-0.25	1	3223
10:59:33	46.20	46.25	46.20	-0.30	1	3222
10:59:25	46.20	46.25	46.25	-0.25	10	3221
10:59:23	46.20	46.25	46.20	-0.30	1	3211
10:58:23	46.25	46.30	46.20	-0.30	98	3210
10:58:23	46.25	46.30	46.25	-0.25	2	3112
10:58:06	46.20	46.25	46.25	-0.25	4	3110
10:58:06	46.20	46.25	46.25	-0.25	1	3106
10:57:40	46.20	46.25	46.20	-0.30	1	3105
10:57:30	46.20	46.25	46.25	-0.25	1	3104
10:57:12	46.20	46.25	46.25	-0.25	1	3103
10:57:00	46.20	46.25	46.25	-0.25	1	3102
10:56:57	46.20	46.25	46.20	-0.30	2	3101
10:56:37	46.20	46.25	46.25	-0.25	1	3099
10:56:12	46.25	46.30	46.25	-0.25	4	3098
10:56:11	46.25	46.30	46.25	-0.25	1	3094
10:55:47	46.25	46.30	46.25	-0.25	1	3093
10:55:33	46.20	46.25	46.25	-0.25	2	3092
10:55:12	46.20	46.25	46.25	-0.25	1	3090
10:55:08	46.20	46.25	46.25	-0.25	3	3089
10:54:46	46.20	46.25	46.20	-0.30	4	3086
10:54:41	46.20	46.25	46.20	-0.30	10	3082
10:54:35	46.20	46.25	46.25	-0.25	1	3072
10:54:13	46.20	46.25	46.20	-0.30	1	3071
10:53:56	46.20	46.25	46.20	-0.30	3	3070
10:53:45	46.20	46.25	46.20	-0.30	1	3067
10:53:34	46.20	46.30	46.30	-0.20	1	3066
10:53:27	46.20	46.30	46.20	-0.30	2	3065
10:52:46	46.20	46.30	46.20	-0.30	1	3063
10:52:37	46.25	46.30	46.25	-0.25	1	3062
10:52:26	46.25	46.30	46.25	-0.25	2	3061
10:51:49	46.20	46.30	46.30	-0.20	1	3059
10:51:36	46.20	46.30	46.30	-0.20	2	3058
10:51:35	46.20	46.30	46.30	-0.20	2	3056
10:50:58	46.20	46.30	46.30	-0.20	1	3054
10:50:52	46.20	46.30	46.20	-0.30	1	3053
10:50:48	46.25	46.30	46.25	-0.25	1	3052
10:50:45	46.25	46.30	46.30	-0.20	2	3051
10:50:45	46.25	46.30	46.25	-0.25	8	3049
10:50:32	46.25	46.30	46.30	-0.20	1	3041
10:50:09	46.25	46.30	46.30	-0.20	1	3040
10:50:04	46.25	46.30	46.30	-0.20	10	3039
10:49:55	46.25	46.30	46.30	-0.20	1	3029
10:49:48	46.25	46.30	46.25	-0.25	1	3028
10:49:40	46.25	46.30	46.25	-0.25	1	3027
10:49:30	46.20	46.25	46.25	-0.25	7	3026
10:49:16	46.20	46.25	46.25	-0.25	1	3019
10:48:47	46.20	46.25	46.25	-0.25	1	3018
10:48:41	46.20	46.25	46.25	-0.25	15	3017
10:48:05	46.20	46.25	46.20	-0.30	1	3002
10:47:55	46.20	46.25	46.20	-0.30	79	3001
10:47:51	46.20	46.25	46.20	-0.30	2	2922
10:47:40	46.20	46.25	46.20	-0.30	1	2920
10:47:31	46.20	46.25	46.25	-0.25	3	2919
10:47:29	46.20	46.25	46.25	-0.25	1	2916
10:47:02	46.20	46.25	46.25	-0.25	2	2915
10:47:01	46.20	46.25	46.25	-0.25	2	2913
10:46:52	46.20	46.25	46.20	-0.30	7	2911
10:46:49	46.20	46.25	46.20	-0.30	5	2904
10:46:41	46.20	46.25	46.25	-0.25	1	2899
10:46:40	46.20	46.25	46.20	-0.30	1	2898
10:46:25	46.20	46.25	46.20	-0.30	2	2897
10:46:15	46.20	46.25	46.20	-0.30	1	2895
10:46:01	46.20	46.25	46.20	-0.30	1	2894
10:45:56	46.20	46.25	46.20	-0.30	2	2893
10:45:54	46.20	46.25	46.25	-0.25	1	2891
10:45:48	46.20	46.25	46.25	-0.25	1	2890
10:45:47	46.20	46.25	46.25	-0.25	1	2889
10:45:40	46.20	46.25	46.25	-0.25	1	2888
10:45:32	46.20	46.25	46.25	-0.25	2	2887
10:45:17	46.20	46.25	46.25	-0.25	1	2885
10:45:17	46.25	46.30	46.25	-0.25	15	2884
10:45:08	46.25	46.30	46.25	-0.25	1	2869
10:45:06	46.25	46.30	46.30	-0.20	1	2868
10:44:52	46.25	46.30	46.25	-0.25	1	2867
10:44:26	46.25	46.30	46.30	-0.20	1	2866
10:44:19	46.20	46.25	46.25	-0.25	1	2865
10:43:55	46.25	46.30	46.25	-0.25	1	2864
10:43:43	46.20	46.30	46.20	-0.30	2	2863
10:43:42	46.20	46.30	46.30	-0.20	2	2861
10:43:32	46.25	46.30	46.20	-0.30	25	2859
10:43:32	46.25	46.30	46.25	-0.25	75	2834
10:43:06	46.25	46.30	46.25	-0.25	1	2759
10:42:51	46.25	46.30	46.25	-0.25	1	2758
10:42:50	46.25	46.30	46.25	-0.25	2	2757
10:42:48	46.25	46.30	46.25	-0.25	1	2755
10:42:33	46.25	46.30	46.25	-0.25	1	2754
10:42:33	46.25	46.30	46.30	-0.20	1	2753
10:42:29	46.25	46.30	46.25	-0.25	7	2752
10:42:18	46.25	46.30	46.25	-0.25	2	2745
10:42:14	46.25	46.30	46.25	-0.25	1	2743
10:42:13	46.25	46.30	46.30	-0.20	3	2742
10:42:13	46.25	46.30	46.25	-0.25	1	2739
10:41:40	46.25	46.30	46.30	-0.20	1	2738
10:41:23	46.25	46.30	46.30	-0.20	1	2737
10:41:01	46.25	46.30	46.25	-0.25	5	2736
10:40:52	46.25	46.30	46.25	-0.25	3	2731
10:40:29	46.25	46.30	46.25	-0.25	30	2728
10:39:57	46.25	46.30	46.25	-0.25	1	2698
10:39:55	46.25	46.30	46.30	-0.20	1	2697
10:39:04	46.25	46.30	46.30	-0.20	1	2696
10:39:02	46.25	46.30	46.30	-0.20	5	2695
10:38:46	46.25	46.30	46.30	-0.20	1	2690
10:38:37	46.25	46.30	46.30	-0.20	2	2689
10:38:37	46.25	46.30	46.30	-0.20	2	2687
10:38:36	46.25	46.30	46.30	-0.20	1	2685
10:38:20	46.25	46.30	46.30	-0.20	1	2684
10:38:15	46.25	46.30	46.25	-0.25	2	2683
10:38:11	46.25	46.30	46.30	-0.20	1	2681
10:38:08	46.25	46.30	46.30	-0.20	1	2680
10:37:35	46.25	46.30	46.30	-0.20	3	2679
10:37:27	46.25	46.30	46.30	-0.20	1	2676
10:37:27	46.25	46.30	46.30	-0.20	5	2675
10:37:23	46.30	46.35	46.30	-0.20	18	2670
10:37:09	46.30	46.35	46.30	-0.20	1	2652
10:37:04	46.30	46.35	46.30	-0.20	3	2651
10:37:03	46.30	46.35	46.30	-0.20	1	2648
10:36:56	46.30	46.35	46.30	-0.20	1	2647
10:36:02	46.30	46.35	46.30	-0.20	4	2646
10:35:33	46.30	46.35	46.30	-0.20	1	2642
10:35:22	46.30	46.35	46.30	-0.20	1	2641
10:35:17	46.30	46.35	46.35	-0.15	1	2640
10:35:16	46.25	46.30	46.30	-0.20	3	2639
10:35:15	46.25	46.30	46.30	-0.20	1	2636
10:35:00	46.25	46.30	46.30	-0.20	1	2635
10:34:46	46.25	46.30	46.30	-0.20	1	2634
10:34:13	46.25	46.30	46.30	-0.20	1	2633
10:34:13	46.25	46.30	46.30	-0.20	1	2632
10:34:07	46.25	46.30	46.30	-0.20	5	2631
10:34:00	46.30	46.35	46.30	-0.20	2	2626
10:33:51	46.30	46.35	46.30	-0.20	2	2624
10:33:18	46.30	46.35	46.30	-0.20	1	2622
10:32:43	46.25	46.30	46.30	-0.20	1	2621
10:32:38	46.25	46.30	46.30	-0.20	2	2620
10:32:14	46.25	46.30	46.30	-0.20	1	2618
10:32:12	46.30	46.35	46.30	-0.20	1	2617
10:31:11	46.30	46.35	46.30	-0.20	1	2616
10:31:08	46.30	46.35	46.30	-0.20	1	2615
10:30:44	46.30	46.35	46.30	-0.20	4	2614
10:30:31	46.30	46.35	46.30	-0.20	15	2610
10:29:32	46.30	46.35	46.30	-0.20	1	2595
10:29:11	46.30	46.35	46.35	-0.15	1	2594
10:28:46	46.30	46.35	46.35	-0.15	1	2593
10:28:35	46.30	46.35	46.30	-0.20	1	2592
10:27:35	46.25	46.30	46.30	-0.20	1	2591
10:27:14	46.30	46.35	46.30	-0.20	2	2590
10:26:55	46.25	46.30	46.30	-0.20	1	2588
10:26:49	46.30	46.35	46.30	-0.20	4	2587
10:26:08	46.25	46.35	46.35	-0.15	1	2583
10:26:04	46.25	46.40	46.40	-0.10	1	2582
10:25:56	46.25	46.40	46.25	-0.25	1	2581
10:25:45	46.25	46.40	46.25	-0.25	2	2580
10:25:30	46.25	46.30	46.30	-0.20	4	2578
10:25:30	46.25	46.30	46.30	-0.20	1	2574
10:25:26	46.25	46.30	46.30	-0.20	7	2573
10:25:26	46.30	46.40	46.30	-0.20	3	2566
10:24:39	46.25	46.30	46.30	-0.20	10	2563
10:24:39	46.30	46.40	46.25	-0.25	61	2553
10:24:39	46.30	46.40	46.30	-0.20	39	2492
10:24:30	46.30	46.40	46.30	-0.20	1	2453
10:24:23	46.35	46.40	46.30	-0.20	16	2452
10:24:23	46.35	46.40	46.35	-0.15	4	2436
10:23:47	46.35	46.40	46.35	-0.15	1	2432
10:23:38	46.30	46.35	46.35	-0.15	10	2431
10:23:11	46.30	46.35	46.35	-0.15	8	2421
10:23:05	46.30	46.35	46.35	-0.15	1	2413
10:22:55	46.30	46.35	46.30	-0.20	2	2412
10:22:47	46.30	46.35	46.35	-0.15	9	2410
10:22:27	46.30	46.35	46.30	-0.20	30	2401
10:22:02	46.30	46.35	46.30	-0.20	3	2371
10:22:00	46.30	46.35	46.30	-0.20	1	2368
10:21:57	46.30	46.35	46.35	-0.15	3	2367
10:21:51	46.30	46.35	46.35	-0.15	1	2364
10:21:41	46.30	46.35	46.35	-0.15	2	2363
10:21:23	46.30	46.35	46.35	-0.15	1	2361
10:20:57	46.30	46.35	46.30	-0.20	2	2360
10:20:36	46.30	46.35	46.30	-0.20	1	2358
10:20:28	46.30	46.35	46.30	-0.20	16	2357
10:20:28	46.30	46.35	46.30	-0.20	2	2341
10:20:23	46.30	46.35	46.30	-0.20	1	2339
10:20:03	46.30	46.35	46.30	-0.20	10	2338
10:20:02	46.30	46.35	46.35	-0.15	1	2328
10:19:48	46.30	46.35	46.30	-0.20	2	2327
10:18:25	46.30	46.35	46.30	-0.20	1	2325
10:18:09	46.30	46.35	46.30	-0.20	3	2324
10:18:02	46.25	46.30	46.30	-0.20	12	2321
10:17:57	46.25	46.30	46.30	-0.20	2	2309
10:17:52	46.25	46.30	46.30	-0.20	1	2307
10:17:40	46.25	46.30	46.25	-0.25	1	2306
10:16:59	46.25	46.30	46.30	-0.20	1	2305
10:16:46	46.25	46.30	46.30	-0.20	1	2304
10:16:43	46.25	46.30	46.30	-0.20	5	2303
10:15:24	46.25	46.30	46.30	-0.20	1	2298
10:14:56	46.25	46.30	46.30	-0.20	1	2297
10:14:28	46.25	46.30	46.30	-0.20	2	2296
10:14:20	46.30	46.35	46.30	-0.20	1	2294
10:14:19	46.25	46.30	46.30	-0.20	3	2293
10:13:56	46.25	46.30	46.30	-0.20	1	2290
10:13:54	46.25	46.30	46.30	-0.20	2	2289
10:13:45	46.30	46.35	46.30	-0.20	1	2287
10:13:32	46.30	46.35	46.30	-0.20	3	2286
10:13:11	46.30	46.35	46.30	-0.20	1	2283
10:12:56	46.30	46.35	46.35	-0.15	2	2282
10:12:50	46.30	46.35	46.30	-0.20	2	2280
10:12:20	46.25	46.30	46.30	-0.20	8	2278
10:12:01	46.25	46.30	46.30	-0.20	1	2270
10:11:58	46.25	46.30	46.30	-0.20	1	2269
10:11:46	46.25	46.30	46.30	-0.20	1	2268
10:11:44	46.25	46.30	46.25	-0.25	5	2267
10:11:41	46.25	46.30	46.30	-0.20	1	2262
10:11:34	46.30	46.35	46.30	-0.20	14	2261
10:10:53	46.30	46.35	46.35	-0.15	1	2247
10:10:34	46.30	46.35	46.30	-0.20	1	2246
10:10:16	46.30	46.35	46.30	-0.20	3	2245
10:09:34	46.30	46.35	46.30	-0.20	6	2242
10:09:27	46.30	46.35	46.30	-0.20	20	2236
10:09:23	46.25	46.30	46.30	-0.20	5	2216
10:09:20	46.25	46.30	46.30	-0.20	2	2211
10:09:07	46.25	46.30	46.30	-0.20	1	2209
10:08:54	46.25	46.30	46.30	-0.20	1	2208
10:08:49	46.25	46.30	46.30	-0.20	2	2207
10:08:48	46.25	46.30	46.30	-0.20	3	2205
10:08:10	46.25	46.30	46.30	-0.20	1	2202
10:07:50	46.25	46.30	46.30	-0.20	1	2201
10:07:40	46.25	46.30	46.30	-0.20	1	2200
10:07:33	46.25	46.30	46.30	-0.20	1	2199
10:07:09	46.25	46.30	46.25	-0.25	2	2198
10:07:07	46.25	46.30	46.25	-0.25	1	2196
10:07:07	46.25	46.30	46.25	-0.25	2	2195
10:06:50	46.25	46.35	46.35	-0.15	9	2193
10:06:48	46.30	46.35	46.30	-0.20	3	2184
10:06:41	46.30	46.35	46.30	-0.20	4	2181
10:06:41	46.30	46.35	46.30	-0.20	30	2177
10:06:37	46.30	46.35	46.30	-0.20	1	2147
10:06:25	46.30	46.35	46.30	-0.20	2	2146
10:06:23	46.25	46.30	46.30	-0.20	14	2144
10:06:18	46.25	46.30	46.25	-0.25	10	2130
10:06:14	46.25	46.30	46.25	-0.25	21	2120
10:05:52	46.25	46.30	46.30	-0.20	1	2099
10:05:04	46.25	46.30	46.30	-0.20	1	2098
10:04:47	46.25	46.30	46.30	-0.20	1	2097
10:04:36	46.25	46.30	46.25	-0.25	1	2096
10:04:29	46.25	46.30	46.25	-0.25	1	2095
10:04:29	46.25	46.30	46.25	-0.25	3	2094
10:03:21	46.25	46.30	46.25	-0.25	2	2091
10:02:59	46.25	46.30	46.30	-0.20	1	2089
10:02:44	46.25	46.30	46.30	-0.20	1	2088
10:02:34	46.25	46.30	46.25	-0.25	5	2087
10:01:47	46.25	46.30	46.25	-0.25	3	2082
10:01:45	46.25	46.30	46.30	-0.20	1	2079
10:01:45	46.25	46.30	46.30	-0.20	1	2078
10:01:44	46.25	46.30	46.30	-0.20	1	2077
10:01:29	46.25	46.30	46.30	-0.20	1	2076
10:01:24	46.25	46.30	46.30	-0.20	1	2075
10:01:23	46.25	46.30	46.25	-0.25	5	2074
10:01:22	46.25	46.30	46.25	-0.25	1	2069
10:01:08	46.25	46.30	46.25	-0.25	13	2068
10:01:03	46.25	46.30	46.25	-0.25	4	2055
10:01:02	46.25	46.30	46.30	-0.20	1	2051
10:00:56	46.25	46.30	46.30	-0.20	1	2050
10:00:36	46.25	46.30	46.30	-0.20	1	2049
10:00:17	46.25	46.30	46.30	-0.20	2	2048
09:59:54	46.30	46.35	46.30	-0.20	1	2046
09:59:34	46.30	46.35	46.30	-0.20	1	2045
09:59:26	46.30	46.35	46.30	-0.20	1	2044
09:59:25	46.30	46.35	46.30	-0.20	5	2043
09:59:13	46.30	46.35	46.35	-0.15	2	2038
09:58:41	46.30	46.35	46.35	-0.15	1	2036
09:58:22	46.30	46.35	46.30	-0.20	1	2035
09:58:18	46.30	46.35	46.30	-0.20	1	2034
09:58:18	46.30	46.35	46.30	-0.20	1	2033
09:58:05	46.30	46.35	46.30	-0.20	1	2032
09:58:04	46.30	46.35	46.30	-0.20	2	2031
09:57:51	46.30	46.35	46.30	-0.20	1	2029
09:57:49	46.30	46.35	46.30	-0.20	5	2028
09:57:08	46.25	46.30	46.30	-0.20	7	2023
09:57:05	46.25	46.30	46.30	-0.20	1	2016
09:57:04	46.25	46.30	46.30	-0.20	5	2015
09:56:44	46.25	46.30	46.25	-0.25	1	2010
09:56:40	46.25	46.30	46.25	-0.25	2	2009
09:56:37	46.25	46.30	46.25	-0.25	6	2007
09:56:23	46.25	46.30	46.25	-0.25	2	2001
09:56:19	46.25	46.30	46.30	-0.20	1	1999
09:56:18	46.25	46.30	46.30	-0.20	10	1998
09:56:15	46.25	46.30	46.25	-0.25	1	1988
09:56:10	46.25	46.30	46.30	-0.20	4	1987
09:56:09	46.25	46.30	46.30	-0.20	1	1983
09:55:57	46.25	46.30	46.30	-0.20	1	1982
09:55:51	46.25	46.30	46.30	-0.20	1	1981
09:55:38	46.25	46.30	46.30	-0.20	1	1980
09:55:30	46.25	46.30	46.30	-0.20	1	1979
09:55:15	46.25	46.35	46.35	-0.15	1	1978
09:55:14	46.25	46.30	46.30	-0.20	1	1977
09:55:12	46.30	46.35	46.30	-0.20	9	1976
09:54:40	46.30	46.35	46.30	-0.20	1	1967
09:54:40	46.30	46.35	46.30	-0.20	5	1966
09:54:35	46.30	46.35	46.30	-0.20	1	1961
09:54:31	46.30	46.35	46.30	-0.20	1	1960
09:54:27	46.30	46.35	46.30	-0.20	1	1959
09:54:20	46.30	46.35	46.30	-0.20	1	1958
09:54:18	46.30	46.35	46.30	-0.20	1	1957
09:54:14	46.30	46.35	46.30	-0.20	30	1956
09:54:08	46.30	46.35	46.30	-0.20	1	1926
09:54:02	46.30	46.35	46.30	-0.20	4	1925
09:53:47	46.30	46.35	46.30	-0.20	1	1921
09:53:40	46.30	46.35	46.30	-0.20	8	1920
09:53:35	46.30	46.35	46.30	-0.20	10	1912
09:53:31	46.30	46.35	46.30	-0.20	14	1902
09:53:27	46.30	46.35	46.30	-0.20	1	1888
09:53:22	46.30	46.35	46.30	-0.20	5	1887
09:53:18	46.30	46.35	46.35	-0.15	2	1882
09:52:58	46.30	46.35	46.30	-0.20	1	1880
09:52:57	46.30	46.35	46.30	-0.20	100	1879
09:52:56	46.30	46.35	46.30	-0.20	2	1779
09:52:38	46.30	46.35	46.30	-0.20	1	1777
09:52:35	46.30	46.35	46.35	-0.15	1	1776
09:52:26	46.30	46.35	46.35	-0.15	2	1775
09:52:21	46.30	46.35	46.30	-0.20	5	1773
09:52:09	46.30	46.35	46.30	-0.20	2	1768
09:51:47	46.30	46.35	46.30	-0.20	1	1766
09:51:45	46.30	46.35	46.30	-0.20	7	1765
09:51:01	46.30	46.35	46.30	-0.20	1	1758
09:50:58	46.30	46.35	46.30	-0.20	1	1757
09:50:57	46.30	46.35	46.35	-0.15	1	1756
09:50:48	46.30	46.35	46.30	-0.20	4	1755
09:50:26	46.30	46.35	46.30	-0.20	3	1751
09:50:20	46.30	46.35	46.35	-0.15	1	1748
09:50:14	46.30	46.35	46.30	-0.20	15	1747
09:50:02	46.30	46.35	46.30	-0.20	2	1732
09:49:59	46.30	46.35	46.35	-0.15	5	1730
09:49:47	46.30	46.35	46.35	-0.15	1	1725
09:49:32	46.30	46.35	46.35	-0.15	1	1724
09:49:27	46.30	46.35	46.30	-0.20	1	1723
09:49:16	46.30	46.35	46.35	-0.15	5	1722
09:49:14	46.30	46.35	46.35	-0.15	1	1717
09:49:08	46.30	46.35	46.35	-0.15	5	1716
09:48:41	46.30	46.35	46.30	-0.20	1	1711
09:48:39	46.30	46.35	46.30	-0.20	1	1710
09:48:38	46.30	46.35	46.35	-0.15	1	1709
09:48:22	46.30	46.35	46.30	-0.20	2	1708
09:48:21	46.30	46.35	46.35	-0.15	1	1706
09:48:08	46.30	46.35	46.35	-0.15	1	1705
09:47:57	46.35	46.40	46.35	-0.15	1	1704
09:47:57	46.30	46.35	46.35	-0.15	4	1703
09:47:42	46.30	46.35	46.35	-0.15	1	1699
09:47:40	46.30	46.35	46.35	-0.15	3	1698
09:47:34	46.30	46.35	46.35	-0.15	1	1695
09:47:28	46.30	46.35	46.35	-0.15	1	1694
09:47:25	46.30	46.35	46.35	-0.15	5	1693
09:47:24	46.30	46.35	46.35	-0.15	5	1688
09:47:23	46.30	46.35	46.35	-0.15	1	1683
09:47:07	46.30	46.35	46.35	-0.15	1	1682
09:46:55	46.30	46.35	46.30	-0.20	1	1681
09:46:39	46.35	46.40	46.30	-0.20	3	1680
09:46:39	46.35	46.40	46.35	-0.15	7	1677
09:46:29	46.35	46.40	46.40	-0.10	1	1670
09:46:26	46.30	46.35	46.35	-0.15	7	1669
09:46:20	46.30	46.35	46.35	-0.15	2	1662
09:46:16	46.30	46.35	46.30	-0.20	10	1660
09:46:09	46.30	46.35	46.35	-0.15	1	1650
09:46:01	46.30	46.35	46.35	-0.15	1	1649
09:45:45	46.35	46.40	46.35	-0.15	3	1648
09:45:45	46.30	46.35	46.35	-0.15	7	1645
09:45:43	46.30	46.35	46.35	-0.15	1	1638
09:45:41	46.30	46.35	46.35	-0.15	1	1637
09:45:41	46.30	46.35	46.35	-0.15	1	1636
09:45:29	46.35	46.40	46.35	-0.15	10	1635
09:45:11	46.35	46.40	46.35	-0.15	20	1625
09:44:50	46.35	46.40	46.35	-0.15	3	1605
09:44:24	46.35	46.40	46.35	-0.15	1	1602
09:44:24	46.35	46.40	46.35	-0.15	1	1601
09:44:14	46.35	46.40	46.35	-0.15	2	1600
09:43:57	46.35	46.40	46.35	-0.15	1	1598
09:43:57	46.35	46.40	46.35	-0.15	1	1597
09:43:47	46.35	46.40	46.35	-0.15	1	1596
09:43:45	46.35	46.40	46.35	-0.15	1	1595
09:43:44	46.35	46.40	46.35	-0.15	10	1594
09:43:29	46.35	46.40	46.35	-0.15	1	1584
09:43:26	46.35	46.40	46.40	-0.10	1	1583
09:43:23	46.35	46.40	46.35	-0.15	3	1582
09:43:23	46.35	46.40	46.35	-0.15	1	1579
09:43:11	46.35	46.40	46.35	-0.15	50	1578
09:42:30	46.35	46.40	46.40	-0.10	1	1528
09:42:13	46.40	46.45	46.40	-0.10	2	1527
09:42:05	46.35	46.40	46.45	-0.05	1	1525
09:42:05	46.35	46.40	46.40	-0.10	1	1524
09:41:37	46.35	46.40	46.40	-0.10	6	1523
09:41:35	46.40	46.45	46.40	-0.10	3	1517
09:41:31	46.40	46.45	46.40	-0.10	2	1514
09:41:19	46.40	46.45	46.40	-0.10	1	1512
09:41:12	46.35	46.40	46.40	-0.10	1	1511
09:41:01	46.35	46.40	46.40	-0.10	10	1510
09:40:41	46.35	46.40	46.35	-0.15	1	1500
09:40:37	46.35	46.40	46.40	-0.10	1	1499
09:40:29	46.35	46.40	46.35	-0.15	1	1498
09:40:29	46.35	46.40	46.40	-0.10	1	1497
09:40:24	46.35	46.40	46.35	-0.15	1	1496
09:40:23	46.35	46.40	46.40	-0.10	1	1495
09:39:59	46.35	46.40	46.35	-0.15	1	1494
09:39:49	46.40	46.45	46.40	-0.10	4	1493
09:39:17	46.35	46.45	46.45	-0.05	1	1489
09:39:16	46.40	46.45	46.40	-0.10	2	1488
09:39:14	46.40	46.45	46.40	-0.10	2	1486
09:38:50	46.40	46.45	46.40	-0.10	2	1484
09:38:28	46.40	46.45	46.40	-0.10	3	1482
09:38:28	46.40	46.45	46.40	-0.10	1	1479
09:38:19	46.40	46.45	46.40	-0.10	1	1478
09:38:10	46.40	46.45	46.40	-0.10	1	1477
09:38:03	46.40	46.45	46.45	-0.05	5	1476
09:37:20	46.40	46.45	46.45	-0.05	1	1471
09:37:09	46.40	46.45	46.40	-0.10	1	1470
09:37:04	46.40	46.45	46.40	-0.10	2	1469
09:36:57	46.35	46.45	46.35	-0.15	5	1467
09:36:42	46.35	46.45	46.35	-0.15	2	1462
09:36:36	46.40	46.45	46.40	-0.10	1	1460
09:36:34	46.40	46.45	46.40	-0.10	1	1459
09:36:34	46.40	46.45	46.40	-0.10	5	1458
09:36:34	46.40	46.45	46.40	-0.10	1	1453
09:36:34	46.40	46.45	46.45	-0.05	1	1452
09:36:19	46.40	46.45	46.40	-0.10	10	1451
09:35:41	46.40	46.45	46.40	-0.10	2	1441
09:35:25	46.40	46.45	46.40	-0.10	2	1439
09:35:07	46.35	46.40	46.40	-0.10	68	1437
09:35:04	46.35	46.40	46.40	-0.10	5	1369
09:35:02	46.35	46.40	46.35	-0.15	1	1364
09:34:56	46.35	46.40	46.40	-0.10	2	1363
09:34:45	46.35	46.40	46.35	-0.15	1	1361
09:34:42	46.35	46.40	46.35	-0.15	10	1360
09:34:21	46.35	46.40	46.40	-0.10	10	1350
09:34:18	46.35	46.40	46.40	-0.10	1	1340
09:34:09	46.35	46.40	46.35	-0.15	3	1339
09:34:02	46.35	46.40	46.35	-0.15	3	1336
09:33:55	46.35	46.40	46.40	-0.10	1	1333
09:33:54	46.35	46.40	46.35	-0.15	5	1332
09:33:50	46.35	46.40	46.40	-0.10	8	1327
09:33:37	46.35	46.40	46.35	-0.15	2	1319
09:33:29	46.35	46.40	46.35	-0.15	1	1317
09:33:23	46.35	46.40	46.40	-0.10	1	1316
09:33:21	46.35	46.40	46.35	-0.15	2	1315
09:33:08	46.35	46.40	46.35	-0.15	5	1313
09:33:02	46.35	46.40	46.35	-0.15	1	1308
09:32:56	46.35	46.40	46.35	-0.15	10	1307
09:32:17	46.35	46.40	46.35	-0.15	1	1297
09:32:08	46.35	46.40	46.35	-0.15	1	1296
09:32:03	46.35	46.40	46.35	-0.15	2	1295
09:31:53	46.35	46.40	46.35	-0.15	5	1293
09:31:15	46.35	46.40	46.40	-0.10	1	1288
09:31:08	46.35	46.40	46.35	-0.15	3	1287
09:31:03	46.35	46.40	46.35	-0.15	1	1284
09:31:01	46.35	46.40	46.35	-0.15	2	1283
09:30:43	46.35	46.40	46.35	-0.15	5	1281
09:30:41	46.35	46.40	46.35	-0.15	5	1276
09:30:41	46.35	46.40	46.35	-0.15	2	1271
09:30:27	46.35	46.40	46.35	-0.15	3	1269
09:30:08	46.35	46.40	46.40	-0.10	1	1266
09:29:55	46.35	46.40	46.40	-0.10	1	1265
09:29:45	46.35	46.40	46.40	-0.10	1	1264
09:29:33	46.35	46.40	46.40	-0.10	10	1263
09:29:27	46.35	46.40	46.40	-0.10	2	1253
09:29:09	46.35	46.40	46.35	-0.15	3	1251
09:29:00	46.35	46.40	46.35	-0.15	3	1248
09:28:38	46.35	46.40	46.35	-0.15	1	1245
09:28:36	46.35	46.40	46.40	-0.10	1	1244
09:28:35	46.35	46.40	46.40	-0.10	1	1243
09:28:12	46.35	46.40	46.40	-0.10	1	1242
09:27:51	46.35	46.40	46.40	-0.10	6	1241
09:27:26	46.35	46.40	46.35	-0.15	2	1235
09:27:15	46.35	46.40	46.35	-0.15	1	1233
09:27:04	46.35	46.40	46.35	-0.15	2	1232
09:27:03	46.30	46.40	46.30	-0.20	2	1230
09:27:02	46.35	46.40	46.35	-0.15	1	1228
09:26:59	46.30	46.40	46.30	-0.20	2	1227
09:26:51	46.30	46.35	46.35	-0.15	1	1225
09:26:51	46.30	46.35	46.35	-0.15	1	1224
09:26:45	46.30	46.40	46.40	-0.10	2	1223
09:26:44	46.35	46.40	46.35	-0.15	5	1221
09:26:42	46.35	46.40	46.35	-0.15	1	1216
09:26:40	46.35	46.40	46.35	-0.15	10	1215
09:26:35	46.35	46.40	46.35	-0.15	1	1205
09:26:23	46.35	46.40	46.35	-0.15	2	1204
09:26:22	46.35	46.40	46.35	-0.15	3	1202
09:26:21	46.35	46.40	46.35	-0.15	1	1199
09:26:04	46.35	46.40	46.35	-0.15	1	1198
09:25:59	46.35	46.40	46.35	-0.15	10	1197
09:25:58	46.35	46.40	46.35	-0.15	1	1187
09:25:45	46.35	46.40	46.35	-0.15	10	1186
09:25:34	46.35	46.40	46.40	-0.10	1	1176
09:25:27	46.35	46.40	46.35	-0.15	1	1175
09:25:10	46.35	46.40	46.35	-0.15	5	1174
09:25:09	46.35	46.40	46.40	-0.10	1	1169
09:25:00	46.35	46.40	46.35	-0.15	1	1168
09:25:00	46.35	46.40	46.35	-0.15	1	1167
09:24:55	46.35	46.40	46.35	-0.15	2	1166
09:24:53	46.35	46.40	46.35	-0.15	1	1164
09:24:41	46.35	46.40	46.35	-0.15	2	1163
09:24:38	46.35	46.40	46.35	-0.15	1	1161
09:24:03	46.35	46.40	46.35	-0.15	1	1160
09:23:58	46.35	46.40	46.35	-0.15	16	1159
09:23:55	46.35	46.40	46.40	-0.10	1	1143
09:23:29	46.35	46.40	46.35	-0.15	6	1142
09:23:13	46.35	46.40	46.35	-0.15	1	1136
09:22:53	46.35	46.40	46.35	-0.15	3	1135
09:22:53	46.35	46.40	46.35	-0.15	1	1132
09:22:47	46.35	46.40	46.35	-0.15	3	1131
09:22:46	46.35	46.40	46.35	-0.15	1	1128
09:22:38	46.35	46.40	46.35	-0.15	1	1127
09:22:30	46.35	46.40	46.35	-0.15	1	1126
09:22:22	46.35	46.40	46.35	-0.15	1	1125
09:22:21	46.35	46.40	46.35	-0.15	1	1124
09:22:06	46.30	46.35	46.35	-0.15	1	1123
09:21:55	46.30	46.35	46.35	-0.15	1	1122
09:21:55	46.35	46.40	46.35	-0.15	5	1121
09:21:55	46.35	46.40	46.35	-0.15	1	1116
09:21:51	46.35	46.40	46.35	-0.15	1	1115
09:21:46	46.35	46.40	46.35	-0.15	1	1114
09:21:43	46.35	46.40	46.35	-0.15	1	1113
09:21:37	46.35	46.40	46.35	-0.15	1	1112
09:21:34	46.35	46.40	46.35	-0.15	1	1111
09:21:33	46.30	46.35	46.35	-0.15	1	1110
09:21:28	46.30	46.35	46.35	-0.15	1	1109
09:21:20	46.35	46.40	46.35	-0.15	1	1108
09:21:15	46.35	46.40	46.35	-0.15	7	1107
09:21:03	46.35	46.40	46.35	-0.15	1	1100
09:21:00	46.35	46.40	46.35	-0.15	1	1099
09:20:52	46.35	46.40	46.35	-0.15	1	1098
09:20:50	46.35	46.40	46.35	-0.15	4	1097
09:20:43	46.35	46.40	46.35	-0.15	3	1093
09:20:39	46.35	46.40	46.35	-0.15	2	1090
09:20:39	46.30	46.35	46.35	-0.15	1	1088
09:20:35	46.30	46.35	46.30	-0.20	1	1087
09:20:29	46.30	46.35	46.35	-0.15	1	1086
09:20:28	46.30	46.35	46.35	-0.15	1	1085
09:20:23	46.35	46.40	46.35	-0.15	20	1084
09:20:21	46.35	46.40	46.35	-0.15	4	1064
09:20:19	46.35	46.40	46.35	-0.15	1	1060
09:20:09	46.35	46.40	46.40	-0.10	1	1059
09:20:07	46.40	46.45	46.40	-0.10	5	1058
09:20:07	46.40	46.45	46.40	-0.10	12	1053
09:20:07	46.40	46.45	46.40	-0.10	7	1041
09:19:58	46.40	46.45	46.40	-0.10	3	1034
09:19:54	46.40	46.45	46.40	-0.10	6	1031
09:19:46	46.40	46.45	46.40	-0.10	1	1025
09:19:45	46.40	46.45	46.40	-0.10	1	1024
09:19:31	46.40	46.45	46.40	-0.10	3	1023
09:19:24	46.40	46.45	46.40	-0.10	3	1020
09:19:16	46.40	46.45	46.40	-0.10	1	1017
09:19:16	46.40	46.45	46.45	-0.05	1	1016
09:19:03	46.40	46.45	46.40	-0.10	4	1015
09:19:03	46.40	46.45	46.45	-0.05	1	1011
09:18:43	46.40	46.45	46.40	-0.10	2	1010
09:18:42	46.40	46.45	46.45	-0.05	1	1008
09:18:40	46.40	46.45	46.40	-0.10	1	1007
09:18:38	46.40	46.45	46.40	-0.10	6	1006
09:18:34	46.40	46.45	46.40	-0.10	1	1000
09:18:33	46.40	46.45	46.40	-0.10	2	999
09:18:16	46.40	46.45	46.40	-0.10	9	997
09:17:54	46.40	46.45	46.45	-0.05	1	988
09:17:46	46.40	46.45	46.40	-0.10	4	987
09:17:39	46.40	46.45	46.40	-0.10	31	983
09:17:39	46.40	46.45	46.40	-0.10	2	952
09:17:37	46.40	46.50	46.40	-0.10	12	950
09:17:33	46.45	46.50	46.45	-0.05	1	938
09:17:29	46.40	46.50	46.40	-0.10	10	937
09:17:18	46.40	46.50	46.40	-0.10	2	927
09:17:10	46.40	46.45	46.50	0	3	925
09:17:10	46.40	46.45	46.45	-0.05	2	922
09:17:10	46.40	46.45	46.40	-0.10	3	920
09:16:49	46.40	46.50	46.40	-0.10	1	917
09:16:47	46.40	46.45	46.45	-0.05	1	916
09:16:37	46.45	46.50	46.45	-0.05	9	915
09:15:36	46.45	46.50	46.45	-0.05	2	906
09:15:33	46.45	46.50	46.45	-0.05	2	904
09:15:31	46.45	46.50	46.45	-0.05	1	902
09:15:19	46.45	46.50	46.45	-0.05	1	901
09:15:17	46.40	46.45	46.45	-0.05	1	900
09:15:06	46.40	46.50	46.40	-0.10	5	899
09:15:03	46.40	46.50	46.50	0	1	894
09:15:03	46.45	46.50	46.45	-0.05	5	893
09:15:00	46.40	46.50	46.40	-0.10	10	888
09:15:00	46.40	46.50	46.40	-0.10	4	878
09:14:59	46.45	46.50	46.45	-0.05	1	874
09:14:58	46.45	46.50	46.45	-0.05	1	873
09:14:55	46.40	46.45	46.45	-0.05	3	872
09:14:47	46.40	46.45	46.40	-0.10	6	869
09:14:47	46.40	46.45	46.45	-0.05	1	863
09:14:43	46.45	46.50	46.45	-0.05	1	862
09:14:40	46.40	46.45	46.45	-0.05	1	861
09:14:40	46.40	46.45	46.45	-0.05	1	860
09:14:31	46.40	46.50	46.40	-0.10	17	859
09:14:28	46.45	46.50	46.45	-0.05	1	842
09:14:28	46.45	46.50	46.45	-0.05	15	841
09:14:24	46.45	46.50	46.45	-0.05	1	826
09:13:56	46.45	46.50	46.45	-0.05	4	825
09:13:53	46.45	46.50	46.45	-0.05	1	821
09:13:50	46.45	46.50	46.50	0	1	820
09:13:44	46.45	46.50	46.45	-0.05	5	819
09:13:42	46.45	46.50	46.45	-0.05	2	814
09:13:26	46.45	46.50	46.45	-0.05	1	812
09:13:22	46.45	46.50	46.45	-0.05	5	811
09:13:19	46.45	46.50	46.45	-0.05	2	806
09:12:57	46.45	46.50	46.45	-0.05	1	804
09:12:56	46.45	46.50	46.45	-0.05	3	803
09:12:51	46.40	46.50	46.50	0	1	800
09:12:49	46.45	46.50	46.45	-0.05	1	799
09:12:49	46.45	46.50	46.45	-0.05	8	798
09:12:49	46.50	46.55	46.50	0	127	790
09:12:49	46.50	46.55	46.50	0	30	663
09:12:25	46.50	46.55	46.50	0	8	633
09:12:16	46.50	46.55	46.55	+0.05	1	625
09:12:10	46.50	46.55	46.50	0	6	624
09:11:55	46.50	46.55	46.50	0	5	618
09:11:53	46.50	46.55	46.55	+0.05	1	613
09:11:51	46.50	46.55	46.50	0	7	612
09:11:24	46.55	46.60	46.55	+0.05	4	605
09:11:19	46.55	46.60	46.55	+0.05	2	601
09:11:16	46.55	46.60	46.55	+0.05	1	599
09:10:51	46.55	46.60	46.55	+0.05	5	598
09:10:48	46.55	46.60	46.55	+0.05	1	593
09:10:42	46.55	46.60	46.55	+0.05	2	592
09:10:39	46.55	46.65	46.55	+0.05	1	590
09:10:24	46.55	46.65	46.55	+0.05	5	589
09:10:18	46.50	46.65	46.65	+0.15	5	584
09:10:16	46.55	46.65	46.55	+0.05	1	579
09:10:14	46.50	46.65	46.50	0	1	578
09:10:12	46.55	46.65	46.55	+0.05	3	577
09:09:58	46.60	46.65	46.60	+0.10	2	574
09:09:58	46.50	46.60	46.60	+0.10	8	572
09:09:51	46.50	46.60	46.50	0	3	564
09:09:50	46.55	46.60	46.55	+0.05	1	561
09:09:44	46.50	46.60	46.50	0	1	560
09:09:43	46.55	46.60	46.55	+0.05	10	559
09:09:39	46.50	46.60	46.60	+0.10	1	549
09:09:31	46.50	46.55	46.55	+0.05	1	548
09:09:29	46.55	46.60	46.55	+0.05	36	547
09:09:28	46.55	46.60	46.55	+0.05	1	511
09:09:20	46.55	46.60	46.55	+0.05	4	510
09:09:14	46.55	46.60	46.55	+0.05	2	506
09:08:52	46.55	46.65	46.55	+0.05	2	504
09:08:52	46.60	46.65	46.60	+0.10	15	502
09:08:52	46.60	46.65	46.60	+0.10	2	487
09:08:49	46.60	46.65	46.60	+0.10	1	485
09:08:49	46.60	46.65	46.60	+0.10	5	484
09:08:48	46.60	46.65	46.65	+0.15	1	479
09:08:35	46.60	46.65	46.60	+0.10	1	478
09:08:27	46.60	46.65	46.60	+0.10	1	477
09:08:25	46.60	46.65	46.60	+0.10	1	476
09:08:12	46.60	46.65	46.60	+0.10	4	475
09:08:10	46.60	46.65	46.65	+0.15	1	471
09:07:57	46.60	46.65	46.60	+0.10	1	470
09:07:53	46.65	46.70	46.65	+0.15	1	469
09:07:47	46.60	46.65	46.65	+0.15	1	468
09:07:36	46.60	46.65	46.65	+0.15	3	467
09:07:25	46.60	46.70	46.60	+0.10	3	464
09:07:21	46.60	46.70	46.70	+0.20	10	461
09:07:20	46.60	46.65	46.65	+0.15	4	451
09:07:18	46.65	46.70	46.65	+0.15	1	447
09:07:18	46.65	46.70	46.60	+0.10	6	446
09:07:18	46.65	46.70	46.65	+0.15	4	440
09:06:55	46.65	46.70	46.65	+0.15	3	436
09:06:39	46.60	46.65	46.65	+0.15	2	433
09:06:28	46.60	46.70	46.60	+0.10	1	431
09:06:26	46.60	46.65	46.70	+0.20	1	430
09:06:26	46.60	46.65	46.65	+0.15	9	429
09:06:12	46.60	46.65	46.65	+0.15	1	420
09:06:05	46.60	46.65	46.65	+0.15	2	419
09:06:02	46.60	46.65	46.65	+0.15	1	417
09:05:58	46.60	46.65	46.65	+0.15	1	416
09:05:54	46.60	46.65	46.65	+0.15	1	415
09:05:54	46.60	46.70	46.70	+0.20	1	414
09:05:51	46.65	46.70	46.65	+0.15	4	413
09:05:51	46.65	46.70	46.65	+0.15	1	409
09:05:47	46.65	46.70	46.65	+0.15	1	408
09:05:42	46.65	46.70	46.65	+0.15	1	407
09:05:38	46.65	46.70	46.65	+0.15	1	406
09:05:35	46.65	46.70	46.70	+0.20	1	405
09:05:34	46.65	46.70	46.65	+0.15	1	404
09:05:27	46.65	46.70	46.65	+0.15	10	403
09:05:26	46.70	46.75	46.70	+0.20	2	393
09:05:23	46.70	46.75	46.75	+0.25	1	391
09:05:16	46.70	46.75	46.70	+0.20	1	390
09:05:15	46.70	46.75	46.75	+0.25	2	389
09:05:14	46.70	46.75	46.70	+0.20	1	387
09:05:06	46.65	46.70	46.70	+0.20	1	386
09:05:06	46.65	46.70	46.70	+0.20	1	385
09:04:59	46.70	46.75	46.70	+0.20	1	384
09:04:55	46.75	46.80	46.75	+0.25	1	383
09:04:55	46.75	46.80	46.80	+0.30	3	382
09:04:49	46.70	46.80	46.70	+0.20	2	379
09:04:34	46.65	46.75	46.75	+0.25	5	377
09:04:33	46.65	46.75	46.65	+0.15	1	372
09:04:25	46.80	46.85	46.80	+0.30	11	371
09:04:25	46.65	46.75	46.80	+0.30	6	360
09:04:25	46.65	46.75	46.75	+0.25	3	354
09:04:22	46.80	46.85	46.65	+0.15	2	351
09:04:22	46.80	46.85	46.70	+0.20	7	349
09:04:22	46.75	46.80	46.75	+0.25	1	342
09:04:11	46.80	46.85	46.80	+0.30	15	341
09:04:10	46.80	46.85	46.85	+0.35	3	326
09:04:00	46.80	46.85	46.85	+0.35	3	323
09:04:00	46.80	46.85	46.85	+0.35	2	320
09:03:54	46.80	46.85	46.85	+0.35	1	318
09:03:52	46.80	46.85	46.85	+0.35	1	317
09:03:50	46.80	46.85	46.80	+0.30	2	316
09:03:44	46.80	46.85	46.85	+0.35	1	314
09:03:42	46.80	46.85	46.80	+0.30	1	313
09:03:40	46.80	46.85	46.80	+0.30	1	312
09:03:31	46.80	46.85	46.80	+0.30	1	311
09:03:17	46.80	46.85	46.85	+0.35	2	310
09:03:09	46.85	46.90	46.85	+0.35	1	308
09:03:08	46.85	46.90	46.85	+0.35	1	307
09:03:08	46.80	46.85	46.85	+0.35	1	306
09:03:04	46.80	46.90	46.90	+0.40	1	305
09:03:02	46.80	46.85	46.85	+0.35	1	304
09:02:57	46.80	46.90	46.80	+0.30	1	303
09:02:56	46.80	46.90	46.90	+0.40	1	302
09:02:53	46.85	46.90	46.85	+0.35	2	301
09:02:48	46.80	46.90	46.90	+0.40	1	299
09:02:45	46.80	46.90	46.90	+0.40	1	298
09:02:29	46.75	46.85	46.85	+0.35	3	297
09:02:29	46.80	46.90	46.80	+0.30	3	294
09:02:17	46.80	46.90	46.90	+0.40	1	291
09:02:13	46.80	46.90	46.80	+0.30	1	290
09:02:12	46.80	46.85	46.85	+0.35	2	289
09:02:09	46.80	46.85	46.85	+0.35	1	287
09:02:08	46.85	46.90	46.85	+0.35	7	286
09:02:07	46.85	46.90	46.90	+0.40	3	279
09:01:56	46.85	46.90	46.90	+0.40	1	276
09:01:51	46.85	46.90	46.90	+0.40	2	275
09:01:47	46.85	46.90	46.90	+0.40	2	273
09:01:47	46.85	46.90	46.90	+0.40	1	271
09:01:47	46.85	46.90	46.90	+0.40	1	270
09:01:47	46.85	46.90	46.90	+0.40	2	269
09:01:44	46.85	46.90	46.90	+0.40	1	267
09:01:39	46.85	46.90	46.90	+0.40	2	266
09:01:38	46.85	46.90	46.85	+0.35	1	264
09:01:38	46.85	46.90	46.90	+0.40	2	263
09:01:38	46.90	46.95	46.90	+0.40	2	261
09:01:32	46.90	47.00	47.00	+0.50	1	259
09:01:19	46.90	47.00	46.90	+0.40	2	258
09:01:19	46.90	47.00	46.90	+0.40	3	256
09:01:17	46.90	47.00	47.00	+0.50	1	253
09:01:17	46.85	46.95	46.95	+0.45	17	252
09:01:17	46.85	46.95	46.95	+0.45	12	235
09:01:17	46.85	46.90	46.90	+0.40	1	223
09:01:15	46.85	46.90	46.90	+0.40	8	222
09:01:14	46.80	46.85	46.85	+0.35	1	214
09:00:59	46.80	46.85	46.85	+0.35	1	213
09:00:59	46.75	46.85	46.85	+0.35	4	212
09:00:55	46.75	46.85	46.85	+0.35	2	208
09:00:55	46.75	46.85	46.85	+0.35	2	206
09:00:54	46.75	46.85	46.85	+0.35	1	204
09:00:53	46.75	46.85	46.75	+0.25	4	203
09:00:50	46.75	46.85	46.85	+0.35	1	199
09:00:50	46.75	46.85	46.75	+0.25	2	198
09:00:49	46.75	46.80	46.80	+0.30	8	196
09:00:48	46.75	46.80	46.80	+0.30	2	188
09:00:45	46.75	46.80	46.75	+0.25	1	186
09:00:40	46.75	46.80	46.75	+0.25	1	185
09:00:40	46.70	46.75	46.75	+0.25	2	184
09:00:35	46.70	46.75	46.75	+0.25	1	182
09:00:35	46.70	46.75	46.75	+0.25	2	181
09:00:31	46.70	46.75	46.70	+0.20	1	179
09:00:25	46.70	46.75	46.70	+0.20	2	178
09:00:15	46.65	46.70	46.70	+0.20	5	176
09:00:08	46.60	46.70	46.70	+0.20	1	171
09:00:08	46.55	46.60	46.60	+0.10	19	170
09:00:07	46.55	46.60	46.60	+0.10	2	151
09:00:07	--	--	46.60	+0.10	149	149

　

其他人也逛...

DJI OSMO POCKET 4 全能套裝

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

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

PChome 購物儲值6,000元

全家3000元虛擬禮物卡

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

OPPO Reno14 6.59吋 12+256GB

PChome 購物儲值100,000元

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro Max (256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

MyCard 3000點虛擬點數卡

羅技 MX Master 4 無線滑鼠

證交所推有價證券借貸相關費用...

數產署擴大AI花園計畫　攜手6校...

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

‧東元併購Dynaciate完成簽約　明...
‧黃仁勳蘇姿丰提前造勢　COMPUTE...
‧ASML：今年擴大在台徵才1000人...

加密貨幣

比特幣BTC	77238.79	568.13	0.74%
以太幣ETH	2108.13	-7.41	-0.35%
瑞波幣XRP	1.35	-0.01	-0.55%
比特幣現金BCH	351.02	-4.47	-1.26%
萊特幣LTC	52.73	-0.70	-1.32%
卡達幣ADA	0.244119	0.00	-0.71%
波場幣TRX	0.371680	0.01	2.54%
恆星幣XLM	0.149553	0.00	1.08%

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。