最新[公告] 台翰:公告本公司獨立董事任期達三屆繼續提名之說明熱門[公告] 達方:代重要子公司淮安達方電子有限公司公告任命財務主管

更新報價

聚　和 (6509) 化學工業上櫃永豐餘集團

45.85 ▼-1.20 -2.55% 1.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.20	3,824	45.80	45	45.85	3	47.85	47.95	45.75	47.05

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	45.80	45.85	45.85	-1.20	4	3824
13:30:00	45.80	45.85	45.85	-1.20	113	3820
13:24:33	45.80	45.90	45.80	-1.25	5	3707
13:24:24	45.80	45.90	45.80	-1.25	1	3702
13:24:20	45.85	45.90	45.85	-1.20	1	3701
13:24:15	45.75	45.85	45.85	-1.20	4	3700
13:24:14	45.80	45.85	45.75	-1.30	2	3696
13:24:14	45.80	45.85	45.80	-1.25	5	3694
13:23:58	45.80	45.90	45.80	-1.25	1	3689
13:23:55	45.80	45.85	45.85	-1.20	5	3688
13:23:49	45.80	45.90	45.80	-1.25	1	3683
13:23:47	45.80	45.90	45.90	-1.15	1	3682
13:23:25	45.75	45.85	45.90	-1.15	14	3681
13:23:25	45.75	45.85	45.85	-1.20	1	3667
13:23:25	45.80	45.90	45.75	-1.30	32	3666
13:23:25	45.80	45.90	45.80	-1.25	18	3634
13:23:22	45.80	45.85	45.85	-1.20	1	3616
13:23:15	45.85	45.90	45.85	-1.20	1	3615
13:23:12	45.80	45.85	45.85	-1.20	4	3614
13:23:12	45.85	45.90	45.85	-1.20	1	3610
13:23:10	45.80	45.85	45.85	-1.20	3	3609
13:22:57	45.80	45.85	45.85	-1.20	1	3606
13:22:52	45.85	45.90	45.85	-1.20	2	3605
13:22:48	45.80	45.85	45.85	-1.20	3	3603
13:22:47	45.85	45.90	45.85	-1.20	3	3600
13:22:25	45.80	45.90	45.80	-1.25	1	3597
13:22:24	45.80	45.90	45.80	-1.25	1	3596
13:22:12	45.85	45.90	45.80	-1.25	3	3595
13:22:12	45.85	45.90	45.85	-1.20	1	3592
13:22:05	45.85	45.90	45.85	-1.20	5	3591
13:20:57	45.85	45.90	45.90	-1.15	1	3586
13:20:54	45.85	45.95	45.95	-1.10	2	3585
13:20:31	45.85	45.95	45.95	-1.10	1	3583
13:20:31	45.85	45.90	45.90	-1.15	5	3582
13:20:22	45.85	45.90	45.90	-1.15	5	3577
13:20:18	45.85	45.90	45.90	-1.15	1	3572
13:20:15	45.90	45.95	45.85	-1.20	9	3571
13:20:15	45.90	45.95	45.90	-1.15	1	3562
13:19:56	45.85	45.90	45.90	-1.15	8	3561
13:19:52	45.80	45.90	45.80	-1.25	2	3553
13:19:50	45.80	45.85	45.85	-1.20	4	3551
13:19:33	45.75	45.90	45.75	-1.30	2	3547
13:19:25	45.75	45.90	45.75	-1.30	1	3545
13:19:25	45.80	45.90	45.75	-1.30	2	3544
13:19:25	45.80	45.90	45.80	-1.25	1	3542
13:19:18	45.80	45.90	45.90	-1.15	1	3541
13:19:18	45.75	45.80	45.80	-1.25	1	3540
13:19:18	45.75	45.80	45.80	-1.25	1	3539
13:19:17	45.75	45.80	45.80	-1.25	7	3538
13:19:17	45.80	45.90	45.80	-1.25	3	3531
13:19:13	45.80	45.95	45.80	-1.25	1	3528
13:19:08	45.75	45.80	45.80	-1.25	2	3527
13:19:08	45.85	45.95	45.80	-1.25	35	3525
13:19:08	45.85	45.95	45.85	-1.20	3	3490
13:18:58	45.85	45.90	45.90	-1.15	1	3487
13:18:23	45.80	45.90	45.90	-1.15	3	3486
13:18:14	45.80	45.90	45.90	-1.15	2	3483
13:18:07	45.80	45.90	45.90	-1.15	1	3481
13:18:07	45.80	45.90	45.90	-1.15	1	3480
13:18:07	45.90	45.95	45.90	-1.15	2	3479
13:17:49	45.85	45.95	45.85	-1.20	4	3477
13:17:41	45.90	46.00	45.85	-1.20	11	3473
13:17:41	45.90	46.00	45.90	-1.15	1	3462
13:17:34	45.90	46.00	45.90	-1.15	5	3461
13:16:55	45.90	46.00	45.90	-1.15	1	3456
13:16:27	45.90	46.00	45.90	-1.15	2	3455
13:16:22	45.90	45.95	45.95	-1.10	3	3453
13:16:18	45.90	46.00	45.90	-1.15	6	3450
13:16:01	45.90	45.95	45.95	-1.10	5	3444
13:14:59	45.90	45.95	45.90	-1.15	1	3439
13:14:55	45.90	45.95	45.90	-1.15	1	3438
13:14:25	45.90	45.95	45.90	-1.15	2	3437
13:14:09	45.90	45.95	45.95	-1.10	1	3435
13:13:58	45.95	46.00	45.95	-1.10	2	3434
13:13:38	45.90	45.95	45.95	-1.10	4	3432
13:13:16	45.95	46.00	45.95	-1.10	2	3428
13:13:09	45.95	46.00	45.95	-1.10	1	3426
13:12:40	45.95	46.00	45.95	-1.10	1	3425
13:12:26	45.95	46.00	45.95	-1.10	1	3424
13:12:07	45.90	45.95	45.95	-1.10	1	3423
13:11:46	45.90	45.95	45.95	-1.10	2	3422
13:11:46	46.00	46.05	45.95	-1.10	2	3420
13:11:46	46.00	46.05	46.00	-1.05	2	3418
13:11:27	45.95	46.00	46.00	-1.05	10	3416
13:11:06	45.95	46.00	46.00	-1.05	4	3406
13:10:44	45.95	46.00	46.00	-1.05	2	3402
13:10:44	45.90	46.05	46.05	-1.00	2	3400
13:10:44	45.90	46.05	46.05	-1.00	1	3398
13:10:25	45.90	46.00	46.00	-1.05	17	3397
13:10:14	45.95	46.00	45.95	-1.10	1	3380
13:10:11	45.90	46.00	45.90	-1.15	2	3379
13:10:09	45.90	46.00	46.00	-1.05	2	3377
13:09:54	45.90	45.95	45.95	-1.10	2	3375
13:09:51	45.90	45.95	45.95	-1.10	7	3373
13:09:51	45.85	45.90	45.90	-1.15	5	3366
13:09:36	45.85	45.95	45.85	-1.20	4	3361
13:09:27	45.85	45.95	45.85	-1.20	2	3357
13:09:23	45.85	45.95	45.85	-1.20	1	3355
13:09:02	45.85	45.95	45.85	-1.20	1	3354
13:08:59	45.85	45.95	45.85	-1.20	2	3353
13:08:55	45.85	45.90	45.90	-1.15	2	3351
13:08:55	45.85	45.90	45.90	-1.15	3	3349
13:07:52	45.85	45.90	45.85	-1.20	4	3346
13:07:47	45.90	45.95	45.90	-1.15	6	3342
13:06:06	45.85	45.95	45.95	-1.10	5	3336
13:06:06	45.85	45.95	45.85	-1.20	2	3331
13:05:16	45.85	46.00	45.85	-1.20	1	3329
13:05:14	45.85	45.90	45.90	-1.15	1	3328
13:05:05	45.80	45.90	45.90	-1.15	12	3327
13:05:05	45.80	45.90	45.90	-1.15	10	3315
13:04:35	45.85	45.90	45.85	-1.20	2	3305
13:04:24	45.85	45.90	45.85	-1.20	2	3303
13:03:46	45.85	45.90	45.85	-1.20	2	3301
13:03:00	45.85	45.90	45.85	-1.20	2	3299
13:02:52	45.85	45.90	45.85	-1.20	1	3297
13:02:44	45.80	45.90	45.80	-1.25	1	3296
13:02:39	45.80	45.90	45.80	-1.25	4	3295
13:02:27	45.80	45.85	45.85	-1.20	2	3291
13:02:08	45.80	45.85	45.85	-1.20	4	3289
13:02:06	45.80	45.90	45.80	-1.25	1	3285
13:01:23	45.80	45.85	45.85	-1.20	1	3284
13:00:26	45.80	45.85	45.85	-1.20	1	3283
13:00:23	45.85	45.90	45.85	-1.20	1	3282
13:00:20	45.85	45.90	45.85	-1.20	1	3281
13:00:15	45.80	45.90	45.80	-1.25	19	3280
13:00:09	45.80	45.85	45.85	-1.20	1	3261
13:00:04	45.80	45.85	45.85	-1.20	1	3260
12:59:59	45.80	45.90	45.80	-1.25	3	3259
12:59:49	45.85	45.90	45.85	-1.20	1	3256
12:59:46	45.85	45.90	45.85	-1.20	1	3255
12:59:26	45.80	45.90	45.80	-1.25	2	3254
12:58:54	45.80	45.85	45.85	-1.20	3	3252
12:58:38	45.80	45.85	45.85	-1.20	1	3249
12:58:35	45.80	45.85	45.80	-1.25	2	3248
12:58:32	45.80	45.85	45.85	-1.20	1	3246
12:58:31	45.80	45.85	45.80	-1.25	2	3245
12:58:19	45.80	45.85	45.80	-1.25	1	3243
12:58:17	45.80	45.85	45.80	-1.25	1	3242
12:58:09	45.80	45.85	45.80	-1.25	1	3241
12:58:03	45.80	45.90	45.80	-1.25	2	3240
12:57:38	45.80	45.90	45.80	-1.25	1	3238
12:57:29	45.80	45.90	45.80	-1.25	2	3237
12:57:19	45.80	45.90	45.80	-1.25	3	3235
12:57:13	45.80	45.90	45.80	-1.25	1	3232
12:56:54	45.80	45.90	45.80	-1.25	1	3231
12:56:45	45.80	45.90	45.80	-1.25	1	3230
12:56:20	45.80	45.90	45.80	-1.25	3	3229
12:56:10	45.80	45.85	45.85	-1.20	1	3226
12:56:08	45.80	45.90	45.80	-1.25	3	3225
12:55:59	45.80	45.90	45.80	-1.25	1	3222
12:55:46	45.85	45.90	45.80	-1.25	12	3221
12:55:46	45.85	45.90	45.85	-1.20	8	3209
12:54:54	45.80	45.85	45.85	-1.20	2	3201
12:54:48	45.80	45.85	45.85	-1.20	17	3199
12:54:43	45.80	45.85	45.80	-1.25	2	3182
12:54:30	45.85	45.90	45.85	-1.20	14	3180
12:54:29	45.85	45.90	45.85	-1.20	1	3166
12:54:06	45.85	45.90	45.85	-1.20	1	3165
12:54:03	45.85	45.90	45.85	-1.20	1	3164
12:53:40	45.85	45.90	45.85	-1.20	3	3163
12:53:39	45.85	45.90	45.85	-1.20	1	3160
12:53:16	45.85	45.90	45.85	-1.20	1	3159
12:53:13	45.85	45.90	45.85	-1.20	1	3158
12:52:18	45.85	45.90	45.90	-1.15	2	3157
12:52:04	45.85	45.90	45.90	-1.15	2	3155
12:51:38	45.85	45.90	45.90	-1.15	1	3153
12:51:30	45.85	45.95	45.85	-1.20	8	3152
12:51:26	45.85	45.90	45.90	-1.15	7	3144
12:51:26	45.85	45.90	45.90	-1.15	3	3137
12:50:42	45.85	45.90	45.90	-1.15	1	3134
12:50:24	45.90	46.00	45.90	-1.15	1	3133
12:50:17	45.90	46.00	45.90	-1.15	1	3132
12:49:48	45.90	46.00	45.90	-1.15	1	3131
12:49:47	45.90	46.00	45.90	-1.15	1	3130
12:49:39	45.90	46.00	45.90	-1.15	1	3129
12:49:24	45.90	46.00	45.90	-1.15	1	3128
12:49:20	45.90	46.00	45.90	-1.15	5	3127
12:49:14	45.90	46.00	45.90	-1.15	1	3122
12:48:57	45.90	46.00	45.90	-1.15	3	3121
12:48:36	45.95	46.00	45.95	-1.10	2	3118
12:48:06	45.90	45.95	45.95	-1.10	1	3116
12:48:00	45.90	45.95	45.95	-1.10	1	3115
12:47:44	45.90	45.95	45.95	-1.10	2	3114
12:47:44	45.90	45.95	45.95	-1.10	1	3112
12:47:44	45.95	46.00	45.95	-1.10	1	3111
12:47:34	45.95	46.00	45.95	-1.10	2	3110
12:46:42	45.95	46.00	46.00	-1.05	2	3108
12:46:36	45.95	46.00	46.00	-1.05	1	3106
12:46:22	45.95	46.05	45.95	-1.10	5	3105
12:45:44	45.95	46.00	46.00	-1.05	4	3100
12:45:44	46.00	46.10	46.00	-1.05	1	3096
12:45:43	46.00	46.10	46.00	-1.05	3	3095
12:45:37	46.00	46.10	46.00	-1.05	1	3092
12:45:30	45.95	46.00	46.00	-1.05	1	3091
12:45:21	46.00	46.10	46.00	-1.05	2	3090
12:44:54	46.00	46.10	46.00	-1.05	2	3088
12:44:45	46.00	46.10	46.00	-1.05	1	3086
12:44:16	46.00	46.10	46.00	-1.05	5	3085
12:43:44	46.00	46.10	46.00	-1.05	2	3080
12:43:25	46.00	46.15	46.00	-1.05	5	3078
12:43:13	46.00	46.15	46.00	-1.05	1	3073
12:43:12	46.00	46.15	46.00	-1.05	1	3072
12:42:05	46.05	46.15	46.00	-1.05	7	3071
12:42:05	46.05	46.15	46.05	-1.00	5	3064
12:41:55	46.05	46.10	46.10	-0.95	6	3059
12:40:47	46.00	46.10	46.00	-1.05	2	3053
12:40:38	46.00	46.10	46.00	-1.05	1	3051
12:40:24	46.05	46.10	46.05	-1.00	1	3050
12:39:40	45.95	46.05	46.05	-1.00	1	3049
12:39:21	45.95	46.05	46.05	-1.00	1	3048
12:39:15	45.95	46.10	45.95	-1.10	1	3047
12:38:38	46.00	46.10	46.00	-1.05	2	3046
12:38:28	45.95	46.00	46.00	-1.05	3	3044
12:38:28	46.00	46.10	46.00	-1.05	2	3041
12:36:41	45.95	46.10	45.95	-1.10	2	3039
12:36:21	45.95	46.10	45.95	-1.10	1	3037
12:36:01	46.00	46.15	46.00	-1.05	1	3036
12:35:54	45.95	46.00	46.00	-1.05	14	3035
12:35:54	46.05	46.15	46.00	-1.05	5	3021
12:35:54	46.05	46.15	46.05	-1.00	1	3016
12:35:05	46.05	46.15	46.05	-1.00	1	3015
12:34:57	46.05	46.10	46.10	-0.95	2	3014
12:34:17	46.05	46.15	46.05	-1.00	1	3012
12:33:27	46.00	46.05	46.05	-1.00	1	3011
12:32:57	46.00	46.10	46.10	-0.95	8	3010
12:32:57	45.95	46.00	46.00	-1.05	24	3002
12:32:39	45.90	45.95	45.95	-1.10	1	2978
12:31:58	45.90	45.95	45.95	-1.10	7	2977
12:31:47	45.90	45.95	45.90	-1.15	5	2970
12:31:26	45.90	45.95	45.90	-1.15	3	2965
12:31:23	45.90	45.95	45.90	-1.15	5	2962
12:30:57	45.90	45.95	45.90	-1.15	1	2957
12:30:41	45.95	46.00	45.95	-1.10	5	2956
12:30:40	45.95	46.00	46.00	-1.05	1	2951
12:30:40	45.95	46.00	45.95	-1.10	1	2950
12:30:19	45.95	46.00	45.95	-1.10	1	2949
12:30:13	45.95	46.00	45.95	-1.10	1	2948
12:29:00	45.95	46.00	45.95	-1.10	1	2947
12:28:24	45.95	46.00	45.95	-1.10	1	2946
12:27:39	45.95	46.00	46.00	-1.05	3	2945
12:27:33	45.95	46.00	45.95	-1.10	1	2942
12:27:22	45.95	46.00	46.00	-1.05	1	2941
12:26:02	46.05	46.10	46.00	-1.05	20	2940
12:26:02	46.05	46.10	46.05	-1.00	4	2920
12:25:10	46.05	46.10	46.05	-1.00	1	2916
12:24:15	46.00	46.05	46.05	-1.00	4	2915
12:23:53	46.00	46.05	46.05	-1.00	1	2911
12:22:59	46.00	46.05	46.05	-1.00	1	2910
12:22:40	46.05	46.10	46.05	-1.00	1	2909
12:21:44	46.05	46.10	46.05	-1.00	3	2908
12:21:00	46.00	46.10	46.00	-1.05	1	2905
12:20:09	46.00	46.10	46.00	-1.05	5	2904
12:19:23	46.00	46.10	46.10	-0.95	3	2899
12:18:37	46.10	46.15	46.10	-0.95	1	2896
12:18:10	46.15	46.20	46.15	-0.90	2	2895
12:16:41	46.15	46.20	46.15	-0.90	1	2893
12:15:21	46.15	46.20	46.15	-0.90	2	2892
12:14:31	46.15	46.25	46.15	-0.90	6	2890
12:13:41	46.15	46.25	46.15	-0.90	1	2884
12:13:32	46.15	46.25	46.15	-0.90	1	2883
12:13:32	46.15	46.20	46.15	-0.90	2	2882
12:13:02	46.15	46.25	46.15	-0.90	2	2880
12:12:57	46.20	46.25	46.20	-0.85	1	2878
12:12:47	46.15	46.20	46.20	-0.85	1	2877
12:11:49	46.10	46.15	46.25	-0.80	13	2876
12:11:49	46.10	46.15	46.20	-0.85	1	2863
12:11:49	46.10	46.15	46.15	-0.90	1	2862
12:11:33	46.10	46.15	46.10	-0.95	2	2861
12:10:10	46.15	46.25	46.15	-0.90	2	2859
12:09:22	46.20	46.25	46.20	-0.85	1	2857
12:09:14	46.20	46.30	46.20	-0.85	12	2856
12:09:02	46.25	46.30	46.25	-0.80	1	2844
12:09:02	46.20	46.25	46.25	-0.80	1	2843
12:08:47	46.20	46.25	46.25	-0.80	3	2842
12:08:35	46.20	46.25	46.20	-0.85	1	2839
12:08:20	46.15	46.20	46.20	-0.85	1	2838
12:07:54	46.15	46.20	46.20	-0.85	5	2837
12:07:50	46.15	46.20	46.20	-0.85	3	2832
12:07:34	46.10	46.15	46.15	-0.90	6	2829
12:07:16	46.05	46.10	46.10	-0.95	1	2823
12:07:10	46.05	46.10	46.10	-0.95	1	2822
12:07:06	46.05	46.10	46.10	-0.95	1	2821
12:06:04	46.00	46.05	46.05	-1.00	1	2820
12:06:04	46.00	46.05	46.00	-1.05	1	2819
12:05:29	46.00	46.05	46.05	-1.00	1	2818
12:05:25	46.00	46.05	46.00	-1.05	1	2817
12:05:10	46.00	46.05	46.00	-1.05	1	2816
12:04:26	46.00	46.05	46.00	-1.05	1	2815
12:03:26	46.00	46.05	46.00	-1.05	7	2814
12:03:26	46.00	46.05	46.00	-1.05	1	2807
12:02:43	46.00	46.10	46.00	-1.05	1	2806
12:02:23	46.00	46.05	46.00	-1.05	2	2805
12:02:23	46.00	46.05	46.00	-1.05	2	2803
12:02:23	45.95	46.00	46.00	-1.05	1	2801
12:01:12	45.95	46.00	46.00	-1.05	1	2800
11:59:51	46.00	46.10	46.00	-1.05	1	2799
11:59:43	46.00	46.10	46.00	-1.05	1	2798
11:59:32	46.05	46.10	46.05	-1.00	6	2797
11:57:41	46.05	46.10	46.10	-0.95	1	2791
11:50:46	46.20	46.25	46.20	-0.85	1	2790
11:50:46	46.20	46.25	46.20	-0.85	1	2789
11:50:46	46.20	46.25	46.20	-0.85	9	2788
11:50:46	46.20	46.25	46.20	-0.85	3	2779
11:50:46	46.15	46.20	46.20	-0.85	2	2776
11:50:00	46.15	46.20	46.20	-0.85	4	2774
11:49:55	46.10	46.15	46.15	-0.90	3	2770
11:49:40	46.10	46.15	46.15	-0.90	1	2767
11:49:24	46.05	46.10	46.10	-0.95	3	2766
11:48:56	46.00	46.05	46.05	-1.00	2	2763
11:48:50	46.00	46.05	46.05	-1.00	1	2761
11:48:12	45.95	46.00	46.00	-1.05	1	2760
11:48:12	45.95	46.00	46.00	-1.05	1	2759
11:47:22	45.90	45.95	45.95	-1.10	2	2758
11:46:07	45.90	45.95	45.95	-1.10	4	2756
11:43:36	45.85	45.95	45.85	-1.20	2	2752
11:43:19	45.85	45.95	45.85	-1.20	2	2750
11:43:00	45.85	45.95	45.85	-1.20	1	2748
11:42:50	45.80	45.85	45.85	-1.20	1	2747
11:42:38	45.85	45.95	45.85	-1.20	1	2746
11:42:26	45.85	45.95	45.85	-1.20	1	2745
11:42:19	45.90	45.95	45.90	-1.15	1	2744
11:41:33	45.85	45.95	45.85	-1.20	3	2743
11:41:19	45.85	45.95	45.95	-1.10	1	2740
11:40:47	45.85	45.95	45.85	-1.20	10	2739
11:40:37	45.90	45.95	45.90	-1.15	2	2729
11:40:34	45.85	45.90	45.90	-1.15	8	2727
11:39:40	45.85	45.90	45.85	-1.20	1	2719
11:37:45	45.75	45.80	45.80	-1.25	2	2718
11:37:45	45.80	45.90	45.80	-1.25	18	2716
11:36:30	45.80	45.85	45.85	-1.20	3	2698
11:36:24	45.80	45.90	45.80	-1.25	4	2695
11:36:15	45.85	45.90	45.85	-1.20	3	2691
11:36:15	45.85	45.90	45.85	-1.20	5	2688
11:36:15	45.85	45.90	45.85	-1.20	2	2683
11:36:13	45.85	45.90	45.85	-1.20	5	2681
11:36:00	45.85	45.90	45.85	-1.20	1	2676
11:35:58	45.85	45.90	45.85	-1.20	3	2675
11:35:42	45.85	45.95	45.85	-1.20	1	2672
11:35:42	45.90	46.00	45.90	-1.15	31	2671
11:35:41	45.90	46.00	45.90	-1.15	1	2640
11:35:12	45.95	46.00	45.95	-1.10	1	2639
11:34:55	45.95	46.00	45.95	-1.10	1	2638
11:34:39	45.90	46.00	46.00	-1.05	2	2637
11:34:38	45.90	46.00	45.90	-1.15	2	2635
11:34:16	45.95	46.00	45.95	-1.10	1	2633
11:33:44	45.95	46.00	45.95	-1.10	5	2632
11:33:44	45.95	46.00	45.95	-1.10	2	2627
11:33:44	45.95	46.00	45.95	-1.10	7	2625
11:32:41	46.00	46.05	46.00	-1.05	4	2618
11:32:00	46.00	46.05	46.00	-1.05	4	2614
11:32:00	46.00	46.05	46.00	-1.05	14	2610
11:31:54	46.00	46.05	46.00	-1.05	1	2596
11:31:45	46.00	46.05	46.00	-1.05	1	2595
11:31:37	46.05	46.10	46.05	-1.00	3	2594
11:31:37	46.00	46.05	46.05	-1.00	2	2591
11:31:00	46.05	46.10	46.05	-1.00	1	2589
11:30:34	46.00	46.05	46.05	-1.00	2	2588
11:30:23	46.00	46.05	46.05	-1.00	1	2586
11:29:28	46.00	46.05	46.05	-1.00	1	2585
11:29:23	46.00	46.05	46.05	-1.00	1	2584
11:28:41	46.00	46.05	46.00	-1.05	1	2583
11:28:28	46.00	46.05	46.00	-1.05	2	2582
11:28:22	46.00	46.05	46.00	-1.05	1	2580
11:27:56	46.00	46.05	46.00	-1.05	1	2579
11:27:44	46.05	46.10	46.05	-1.00	1	2578
11:27:38	46.00	46.05	46.05	-1.00	1	2577
11:27:37	46.00	46.05	46.05	-1.00	1	2576
11:27:24	46.05	46.10	46.05	-1.00	2	2575
11:26:07	46.00	46.10	46.00	-1.05	9	2573
11:25:39	46.00	46.05	46.00	-1.05	5	2564
11:25:31	46.00	46.05	46.00	-1.05	8	2559
11:24:50	46.00	46.05	46.00	-1.05	1	2551
11:24:48	46.00	46.05	46.00	-1.05	1	2550
11:24:05	46.00	46.10	46.00	-1.05	1	2549
11:23:59	46.00	46.10	46.00	-1.05	1	2548
11:23:44	46.00	46.10	46.00	-1.05	5	2547
11:23:43	46.00	46.10	46.00	-1.05	1	2542
11:23:37	46.00	46.10	46.10	-0.95	2	2541
11:23:17	46.00	46.10	46.00	-1.05	3	2539
11:22:52	46.05	46.10	46.05	-1.00	15	2536
11:22:52	46.05	46.10	46.05	-1.00	3	2521
11:22:52	46.05	46.10	46.05	-1.00	15	2518
11:22:48	46.05	46.10	46.05	-1.00	3	2503
11:21:28	46.05	46.10	46.10	-0.95	5	2500
11:21:13	46.10	46.15	46.10	-0.95	1	2495
11:21:13	46.10	46.15	46.10	-0.95	17	2494
11:21:00	46.15	46.20	46.15	-0.90	8	2477
11:20:56	46.15	46.20	46.15	-0.90	2	2469
11:20:31	46.15	46.20	46.15	-0.90	2	2467
11:20:00	46.20	46.25	46.20	-0.85	16	2465
11:16:25	46.25	46.30	46.25	-0.80	3	2449
11:16:25	46.25	46.30	46.25	-0.80	2	2446
11:16:25	46.25	46.30	46.25	-0.80	1	2444
11:16:25	46.25	46.30	46.25	-0.80	3	2443
11:13:45	46.25	46.35	46.35	-0.70	1	2440
11:12:38	46.30	46.35	46.30	-0.75	1	2439
11:10:53	46.25	46.30	46.25	-0.80	1	2438
11:10:33	46.25	46.30	46.25	-0.80	1	2437
11:10:25	46.30	46.35	46.30	-0.75	6	2436
11:08:05	46.30	46.35	46.30	-0.75	1	2430
11:07:12	46.30	46.35	46.30	-0.75	1	2429
11:05:35	46.30	46.35	46.30	-0.75	6	2428
11:03:20	46.35	46.45	46.35	-0.70	1	2422
11:02:53	46.40	46.45	46.35	-0.70	1	2421
11:02:53	46.40	46.45	46.40	-0.65	1	2420
11:02:49	46.40	46.45	46.40	-0.65	1	2419
11:00:33	46.40	46.45	46.45	-0.60	1	2418
10:59:44	46.40	46.45	46.45	-0.60	1	2417
10:59:35	46.40	46.45	46.45	-0.60	1	2416
10:59:25	46.40	46.45	46.45	-0.60	1	2415
10:59:14	46.40	46.45	46.45	-0.60	1	2414
10:58:49	46.40	46.45	46.45	-0.60	1	2413
10:58:42	46.40	46.45	46.40	-0.65	1	2412
10:58:34	46.40	46.45	46.40	-0.65	2	2411
10:58:33	46.45	46.50	46.45	-0.60	2	2409
10:58:33	46.45	46.50	46.45	-0.60	5	2407
10:58:05	46.50	46.55	46.50	-0.55	6	2402
10:58:05	46.50	46.55	46.50	-0.55	15	2396
10:57:28	46.50	46.55	46.50	-0.55	2	2381
10:57:06	46.50	46.55	46.50	-0.55	1	2379
10:56:44	46.55	46.60	46.55	-0.50	4	2378
10:56:40	46.55	46.60	46.55	-0.50	1	2374
10:56:14	46.50	46.55	46.55	-0.50	1	2373
10:56:14	46.50	46.55	46.55	-0.50	13	2372
10:56:14	46.45	46.55	46.55	-0.50	1	2359
10:56:11	46.45	46.50	46.50	-0.55	3	2358
10:56:11	46.45	46.50	46.50	-0.55	2	2355
10:56:11	46.45	46.50	46.50	-0.55	2	2353
10:56:11	46.45	46.50	46.50	-0.55	10	2351
10:56:09	46.45	46.50	46.50	-0.55	1	2341
10:56:07	46.45	46.50	46.50	-0.55	1	2340
10:55:44	46.45	46.50	46.50	-0.55	1	2339
10:55:41	46.45	46.50	46.50	-0.55	1	2338
10:55:33	46.45	46.50	46.50	-0.55	1	2337
10:55:32	46.45	46.50	46.50	-0.55	1	2336
10:55:30	46.45	46.50	46.45	-0.60	1	2335
10:55:23	46.45	46.50	46.45	-0.60	3	2334
10:54:43	46.35	46.45	46.45	-0.60	10	2331
10:54:28	46.35	46.40	46.40	-0.65	4	2321
10:54:28	46.35	46.40	46.40	-0.65	1	2317
10:54:26	46.35	46.40	46.40	-0.65	1	2316
10:54:25	46.35	46.40	46.40	-0.65	1	2315
10:54:13	46.25	46.40	46.40	-0.65	2	2314
10:53:51	46.25	46.35	46.35	-0.70	1	2312
10:53:49	46.25	46.35	46.25	-0.80	1	2311
10:53:30	46.25	46.35	46.25	-0.80	1	2310
10:52:50	46.25	46.35	46.25	-0.80	2	2309
10:52:11	46.25	46.35	46.25	-0.80	1	2307
10:51:26	46.25	46.35	46.25	-0.80	5	2306
10:51:24	46.25	46.35	46.25	-0.80	1	2301
10:50:49	46.20	46.25	46.25	-0.80	15	2300
10:50:43	46.20	46.25	46.25	-0.80	2	2285
10:50:15	46.10	46.20	46.20	-0.85	1	2283
10:49:42	46.10	46.20	46.20	-0.85	2	2282
10:48:35	46.10	46.20	46.20	-0.85	1	2280
10:48:15	46.10	46.25	46.25	-0.80	2	2279
10:48:07	46.10	46.25	46.25	-0.80	1	2277
10:47:06	46.10	46.15	46.15	-0.90	1	2276
10:47:06	46.10	46.15	46.15	-0.90	1	2275
10:45:35	46.05	46.15	46.15	-0.90	3	2274
10:45:08	46.05	46.15	46.05	-1.00	2	2271
10:44:28	46.15	46.25	46.05	-1.00	23	2269
10:44:28	46.15	46.25	46.10	-0.95	2	2246
10:44:28	46.15	46.25	46.15	-0.90	3	2244
10:44:02	46.10	46.25	46.10	-0.95	1	2241
10:43:50	46.10	46.20	46.20	-0.85	1	2240
10:43:35	46.10	46.20	46.10	-0.95	1	2239
10:43:30	46.10	46.20	46.10	-0.95	1	2238
10:42:24	46.10	46.20	46.10	-0.95	1	2237
10:41:22	46.05	46.20	46.05	-1.00	1	2236
10:41:20	46.10	46.20	46.05	-1.00	1	2235
10:41:20	46.10	46.20	46.10	-0.95	1	2234
10:40:16	46.05	46.20	46.05	-1.00	1	2233
10:39:31	46.05	46.20	46.05	-1.00	1	2232
10:39:23	46.05	46.20	46.05	-1.00	2	2231
10:38:27	46.05	46.20	46.05	-1.00	5	2229
10:38:27	46.05	46.10	46.10	-0.95	8	2224
10:38:27	46.10	46.20	46.10	-0.95	6	2216
10:37:55	46.10	46.25	46.10	-0.95	5	2210
10:37:19	46.10	46.15	46.15	-0.90	3	2205
10:37:04	46.10	46.15	46.15	-0.90	1	2202
10:36:34	46.10	46.25	46.10	-0.95	2	2201
10:36:33	46.10	46.25	46.10	-0.95	2	2199
10:36:24	46.10	46.30	46.10	-0.95	3	2197
10:36:20	46.10	46.15	46.15	-0.90	1	2194
10:36:05	46.10	46.15	46.15	-0.90	1	2193
10:36:03	46.15	46.25	46.15	-0.90	1	2192
10:35:55	46.15	46.25	46.15	-0.90	3	2191
10:35:46	46.15	46.30	46.10	-0.95	7	2188
10:35:46	46.15	46.30	46.15	-0.90	3	2181
10:35:44	46.15	46.35	46.15	-0.90	10	2178
10:35:38	46.20	46.35	46.20	-0.85	5	2168
10:35:12	46.15	46.20	46.20	-0.85	1	2163
10:35:12	46.20	46.35	46.20	-0.85	2	2162
10:35:08	46.25	46.35	46.25	-0.80	1	2160
10:35:07	46.25	46.30	46.30	-0.75	1	2159
10:34:09	46.20	46.30	46.20	-0.85	2	2158
10:33:20	46.15	46.20	46.20	-0.85	1	2156
10:33:13	46.15	46.20	46.20	-0.85	1	2155
10:33:06	46.15	46.20	46.20	-0.85	1	2154
10:32:02	46.15	46.20	46.20	-0.85	1	2153
10:31:37	46.15	46.20	46.20	-0.85	1	2152
10:31:26	46.15	46.20	46.20	-0.85	1	2151
10:31:24	46.15	46.20	46.20	-0.85	2	2150
10:30:58	46.15	46.20	46.20	-0.85	1	2148
10:30:53	46.20	46.30	46.20	-0.85	1	2147
10:30:37	46.20	46.30	46.20	-0.85	1	2146
10:29:06	46.25	46.30	46.20	-0.85	3	2145
10:29:06	46.25	46.30	46.25	-0.80	3	2142
10:28:36	46.25	46.30	46.25	-0.80	1	2139
10:28:15	46.30	46.40	46.30	-0.75	11	2138
10:27:57	46.35	46.40	46.35	-0.70	2	2127
10:27:53	46.30	46.35	46.35	-0.70	2	2125
10:27:24	46.30	46.40	46.30	-0.75	1	2123
10:27:24	46.30	46.40	46.30	-0.75	1	2122
10:27:02	46.25	46.30	46.30	-0.75	1	2121
10:26:51	46.30	46.40	46.30	-0.75	1	2120
10:25:53	46.30	46.40	46.30	-0.75	1	2119
10:25:27	46.35	46.40	46.35	-0.70	3	2118
10:24:21	46.35	46.45	46.45	-0.60	1	2115
10:24:13	46.35	46.45	46.45	-0.60	1	2114
10:24:06	46.35	46.45	46.45	-0.60	1	2113
10:24:00	46.40	46.45	46.40	-0.65	1	2112
10:21:33	46.30	46.45	46.45	-0.60	2	2111
10:21:09	46.25	46.35	46.35	-0.70	2	2109
10:20:58	46.30	46.40	46.30	-0.75	5	2107
10:20:48	46.35	46.45	46.35	-0.70	1	2102
10:20:25	46.35	46.45	46.35	-0.70	1	2101
10:20:06	46.40	46.45	46.40	-0.65	1	2100
10:19:00	46.35	46.40	46.40	-0.65	1	2099
10:18:52	46.35	46.40	46.40	-0.65	1	2098
10:18:50	46.35	46.40	46.40	-0.65	1	2097
10:18:24	46.30	46.40	46.40	-0.65	1	2096
10:17:58	46.35	46.40	46.35	-0.70	2	2095
10:17:35	46.35	46.40	46.40	-0.65	1	2093
10:17:28	46.25	46.35	46.35	-0.70	15	2092
10:17:28	46.20	46.25	46.25	-0.80	9	2077
10:17:28	46.25	46.35	46.25	-0.80	2	2068
10:16:17	46.30	46.35	46.30	-0.75	3	2066
10:15:42	46.30	46.35	46.30	-0.75	2	2063
10:15:38	46.25	46.30	46.30	-0.75	1	2061
10:15:10	46.25	46.30	46.30	-0.75	1	2060
10:14:30	46.25	46.30	46.30	-0.75	5	2059
10:14:29	46.25	46.30	46.30	-0.75	1	2054
10:14:10	46.25	46.30	46.30	-0.75	2	2053
10:14:04	46.20	46.35	46.35	-0.70	2	2051
10:14:00	46.15	46.35	46.35	-0.70	3	2049
10:13:49	46.15	46.35	46.35	-0.70	1	2046
10:13:39	46.15	46.20	46.20	-0.85	1	2045
10:13:29	46.20	46.35	46.20	-0.85	1	2044
10:13:20	46.20	46.35	46.20	-0.85	2	2043
10:12:30	46.10	46.15	46.15	-0.90	5	2041
10:12:23	46.00	46.10	46.10	-0.95	10	2036
10:12:22	46.05	46.10	46.05	-1.00	1	2026
10:12:05	46.00	46.10	46.00	-1.05	2	2025
10:11:44	46.00	46.10	46.00	-1.05	1	2023
10:11:23	46.00	46.15	46.00	-1.05	1	2022
10:11:22	46.00	46.15	46.00	-1.05	1	2021
10:11:04	46.00	46.15	46.00	-1.05	1	2020
10:10:50	45.95	46.00	46.00	-1.05	2	2019
10:10:48	45.95	46.00	46.00	-1.05	1	2017
10:10:44	46.10	46.15	46.10	-0.95	1	2016
10:10:44	46.10	46.15	46.10	-0.95	1	2015
10:10:38	45.95	46.00	46.00	-1.05	1	2014
10:10:30	45.95	46.00	46.00	-1.05	1	2013
10:10:28	45.95	46.00	46.00	-1.05	10	2012
10:10:28	46.00	46.15	46.00	-1.05	2	2002
10:10:16	46.05	46.15	46.00	-1.05	3	2000
10:10:16	46.05	46.15	46.05	-1.00	1	1997
10:10:14	46.05	46.15	46.05	-1.00	1	1996
10:10:08	46.05	46.15	46.00	-1.05	27	1995
10:10:08	46.05	46.15	46.05	-1.00	3	1968
10:10:06	46.00	46.05	46.05	-1.00	2	1965
10:10:06	46.00	46.05	46.00	-1.05	1	1963
10:10:01	46.00	46.05	46.00	-1.05	1	1962
10:10:00	46.00	46.05	46.00	-1.05	1	1961
10:09:56	46.00	46.05	46.05	-1.00	1	1960
10:09:56	46.00	46.05	46.05	-1.00	1	1959
10:09:46	46.00	46.05	46.00	-1.05	1	1958
10:09:34	46.05	46.10	46.05	-1.00	14	1957
10:09:31	46.05	46.10	46.05	-1.00	1	1943
10:09:25	46.05	46.10	46.05	-1.00	1	1942
10:09:18	46.10	46.20	46.10	-0.95	4	1941
10:08:11	46.10	46.25	46.10	-0.95	1	1937
10:07:52	46.10	46.25	46.10	-0.95	2	1936
10:07:40	46.15	46.25	46.10	-0.95	5	1934
10:07:40	46.15	46.25	46.15	-0.90	1	1929
10:07:28	46.20	46.25	46.20	-0.85	1	1928
10:06:41	46.20	46.25	46.20	-0.85	1	1927
10:06:32	46.10	46.25	46.10	-0.95	2	1926
10:06:24	46.20	46.30	46.20	-0.85	1	1924
10:06:10	46.20	46.30	46.20	-0.85	1	1923
10:06:10	46.20	46.30	46.20	-0.85	1	1922
10:05:38	46.20	46.30	46.20	-0.85	3	1921
10:05:36	46.20	46.30	46.20	-0.85	2	1918
10:05:26	46.25	46.35	46.25	-0.80	3	1916
10:05:22	46.25	46.30	46.30	-0.75	1	1913
10:05:15	46.30	46.35	46.30	-0.75	1	1912
10:05:05	46.30	46.35	46.30	-0.75	1	1911
10:05:05	46.25	46.30	46.30	-0.75	1	1910
10:04:51	46.20	46.30	46.30	-0.75	4	1909
10:04:51	46.20	46.30	46.20	-0.85	2	1905
10:04:27	46.30	46.35	46.30	-0.75	1	1903
10:03:20	46.35	46.40	46.35	-0.70	3	1902
10:02:41	46.35	46.40	46.40	-0.65	1	1899
10:02:38	46.35	46.40	46.40	-0.65	5	1898
10:02:38	46.35	46.40	46.40	-0.65	2	1893
10:02:29	46.35	46.40	46.40	-0.65	2	1891
10:02:18	46.35	46.40	46.35	-0.70	2	1889
10:02:11	46.35	46.40	46.40	-0.65	2	1887
10:02:10	46.35	46.40	46.40	-0.65	2	1885
10:01:51	46.40	46.50	46.40	-0.65	5	1883
10:01:28	46.35	46.50	46.35	-0.70	1	1878
10:01:26	46.35	46.50	46.50	-0.55	1	1877
10:01:07	46.40	46.50	46.50	-0.55	5	1876
10:01:06	46.35	46.50	46.50	-0.55	2	1871
10:01:04	46.40	46.50	46.40	-0.65	3	1869
10:00:58	46.35	46.50	46.50	-0.55	1	1866
10:00:58	46.30	46.40	46.40	-0.65	1	1865
10:00:58	46.30	46.40	46.30	-0.75	1	1864
10:00:49	46.15	46.20	46.20	-0.85	27	1863
10:00:46	46.10	46.15	46.15	-0.90	16	1836
10:00:46	46.05	46.10	46.10	-0.95	3	1820
10:00:44	46.05	46.10	46.05	-1.00	1	1817
10:00:27	46.05	46.10	46.10	-0.95	2	1816
10:00:19	46.05	46.10	46.10	-0.95	1	1814
10:00:18	46.05	46.10	46.05	-1.00	5	1813
10:00:17	46.05	46.10	46.10	-0.95	1	1808
10:00:08	46.05	46.10	46.10	-0.95	2	1807
10:00:07	46.10	46.15	46.10	-0.95	1	1805
09:59:51	46.05	46.15	46.05	-1.00	2	1804
09:59:29	46.05	46.15	46.05	-1.00	3	1802
09:59:13	46.05	46.15	46.05	-1.00	1	1799
09:59:07	46.00	46.05	46.05	-1.00	1	1798
09:59:07	46.00	46.15	46.00	-1.05	1	1797
09:59:06	46.00	46.15	46.00	-1.05	9	1796
09:59:00	46.05	46.15	46.05	-1.00	3	1787
09:58:57	46.05	46.10	46.10	-0.95	1	1784
09:58:55	46.00	46.10	46.10	-0.95	1	1783
09:58:52	46.05	46.10	46.05	-1.00	1	1782
09:58:50	46.00	46.10	46.10	-0.95	1	1781
09:58:44	46.05	46.10	46.05	-1.00	13	1780
09:58:20	46.10	46.15	46.10	-0.95	11	1767
09:58:20	46.10	46.15	46.10	-0.95	1	1756
09:58:03	46.10	46.25	46.10	-0.95	1	1755
09:57:57	46.10	46.25	46.10	-0.95	5	1754
09:57:51	46.15	46.25	46.15	-0.90	1	1749
09:57:49	46.20	46.25	46.20	-0.85	5	1748
09:57:49	46.20	46.25	46.20	-0.85	2	1743
09:57:49	46.20	46.25	46.20	-0.85	2	1741
09:57:49	46.20	46.25	46.20	-0.85	1	1739
09:57:47	46.10	46.25	46.10	-0.95	2	1738
09:57:47	46.10	46.25	46.10	-0.95	1	1736
09:57:46	46.15	46.30	46.15	-0.90	3	1735
09:57:46	46.15	46.20	46.15	-0.90	7	1732
09:57:44	46.15	46.25	46.15	-0.90	2	1725
09:57:38	46.10	46.20	46.20	-0.85	1	1723
09:57:37	46.10	46.20	46.10	-0.95	4	1722
09:57:37	46.10	46.20	46.10	-0.95	2	1718
09:57:37	46.10	46.20	46.10	-0.95	2	1716
09:57:37	46.15	46.20	46.15	-0.90	2	1714
09:57:36	46.15	46.25	46.15	-0.90	21	1712
09:57:36	46.15	46.30	46.15	-0.90	1	1691
09:57:22	46.15	46.30	46.15	-0.90	3	1690
09:57:18	46.15	46.25	46.25	-0.80	4	1687
09:57:18	46.15	46.20	46.20	-0.85	2	1683
09:57:17	46.15	46.20	46.15	-0.90	1	1681
09:57:16	46.15	46.20	46.15	-0.90	1	1680
09:57:04	46.15	46.25	46.15	-0.90	1	1679
09:57:00	46.20	46.25	46.20	-0.85	15	1678
09:56:48	46.25	46.30	46.25	-0.80	2	1663
09:56:48	46.25	46.30	46.25	-0.80	9	1661
09:56:35	46.25	46.30	46.25	-0.80	1	1652
09:56:28	46.25	46.40	46.25	-0.80	1	1651
09:56:27	46.25	46.40	46.25	-0.80	2	1650
09:56:21	46.25	46.40	46.25	-0.80	2	1648
09:56:13	46.25	46.45	46.25	-0.80	11	1646
09:55:38	46.35	46.45	46.25	-0.80	9	1635
09:55:38	46.35	46.45	46.30	-0.75	5	1626
09:55:38	46.35	46.45	46.35	-0.70	1	1621
09:55:33	46.30	46.45	46.30	-0.75	4	1620
09:55:31	46.30	46.45	46.30	-0.75	1	1616
09:55:28	46.30	46.45	46.30	-0.75	1	1615
09:54:55	46.30	46.45	46.30	-0.75	4	1614
09:54:49	46.30	46.45	46.30	-0.75	1	1610
09:54:41	46.30	46.45	46.30	-0.75	1	1609
09:54:40	46.30	46.45	46.30	-0.75	2	1608
09:54:28	46.30	46.45	46.30	-0.75	1	1606
09:54:27	46.30	46.45	46.30	-0.75	1	1605
09:54:26	46.30	46.50	46.30	-0.75	12	1604
09:54:18	46.30	46.50	46.30	-0.75	1	1592
09:54:17	46.30	46.50	46.30	-0.75	2	1591
09:53:55	46.30	46.45	46.30	-0.75	1	1589
09:53:29	46.30	46.45	46.30	-0.75	20	1588
09:53:02	46.35	46.45	46.35	-0.70	1	1568
09:52:53	46.35	46.45	46.35	-0.70	1	1567
09:52:46	46.35	46.45	46.35	-0.70	1	1566
09:51:42	46.35	46.45	46.45	-0.60	3	1565
09:51:31	46.30	46.40	46.50	-0.55	2	1562
09:51:31	46.30	46.40	46.40	-0.65	3	1560
09:51:30	46.30	46.40	46.30	-0.75	18	1557
09:51:29	46.30	46.35	46.35	-0.70	5	1539
09:51:28	46.30	46.35	46.35	-0.70	2	1534
09:51:25	46.30	46.35	46.35	-0.70	2	1532
09:51:13	46.35	46.40	46.35	-0.70	3	1530
09:51:00	46.35	46.40	46.35	-0.70	2	1527
09:50:47	46.35	46.40	46.35	-0.70	1	1525
09:50:25	46.30	46.40	46.30	-0.75	1	1524
09:50:19	46.35	46.40	46.30	-0.75	3	1523
09:50:19	46.35	46.40	46.35	-0.70	2	1520
09:50:00	46.35	46.40	46.35	-0.70	15	1518
09:49:54	46.35	46.40	46.35	-0.70	1	1503
09:49:45	46.35	46.40	46.35	-0.70	10	1502
09:49:14	46.40	46.55	46.40	-0.65	3	1492
09:49:11	46.40	46.50	46.50	-0.55	2	1489
09:49:00	46.45	46.50	46.45	-0.60	1	1487
09:48:00	46.40	46.45	46.40	-0.65	5	1486
09:47:53	46.45	46.55	46.45	-0.60	1	1481
09:47:46	46.45	46.55	46.45	-0.60	2	1480
09:47:34	46.50	46.55	46.50	-0.55	1	1478
09:47:17	46.45	46.60	46.45	-0.60	3	1477
09:46:46	46.50	46.55	46.50	-0.55	1	1474
09:46:33	46.50	46.60	46.50	-0.55	2	1473
09:46:33	46.55	46.60	46.55	-0.50	1	1471
09:46:11	46.45	46.55	46.55	-0.50	1	1470
09:46:09	46.45	46.55	46.45	-0.60	1	1469
09:46:02	46.45	46.55	46.55	-0.50	1	1468
09:45:41	46.45	46.50	46.50	-0.55	5	1467
09:45:27	46.40	46.45	46.45	-0.60	1	1462
09:45:14	46.35	46.40	46.40	-0.65	11	1461
09:45:14	46.40	46.45	46.40	-0.65	2	1450
09:45:00	46.35	46.40	46.40	-0.65	1	1448
09:44:25	46.40	46.45	46.40	-0.65	1	1447
09:44:22	46.40	46.45	46.40	-0.65	1	1446
09:44:08	46.35	46.40	46.40	-0.65	3	1445
09:44:01	46.40	46.45	46.40	-0.65	1	1442
09:43:52	46.40	46.45	46.40	-0.65	1	1441
09:43:42	46.35	46.45	46.45	-0.60	1	1440
09:43:42	46.40	46.45	46.40	-0.65	1	1439
09:43:42	46.40	46.45	46.40	-0.65	1	1438
09:43:38	46.40	46.45	46.40	-0.65	1	1437
09:43:35	46.40	46.45	46.40	-0.65	1	1436
09:43:34	46.40	46.45	46.40	-0.65	1	1435
09:43:25	46.40	46.45	46.40	-0.65	1	1434
09:43:18	46.40	46.45	46.40	-0.65	1	1433
09:43:11	46.40	46.45	46.45	-0.60	1	1432
09:43:10	46.40	46.45	46.45	-0.60	1	1431
09:42:28	46.40	46.45	46.45	-0.60	1	1430
09:42:19	46.35	46.45	46.35	-0.70	2	1429
09:42:16	46.35	46.40	46.40	-0.65	3	1427
09:42:02	46.40	46.45	46.40	-0.65	8	1424
09:42:01	46.40	46.45	46.40	-0.65	2	1416
09:41:53	46.40	46.45	46.40	-0.65	10	1414
09:41:48	46.40	46.45	46.40	-0.65	3	1404
09:41:34	46.30	46.35	46.40	-0.65	3	1401
09:41:34	46.30	46.35	46.35	-0.70	2	1398
09:41:33	46.30	46.35	46.35	-0.70	2	1396
09:41:14	46.30	46.35	46.30	-0.75	3	1394
09:41:08	46.30	46.35	46.30	-0.75	1	1391
09:41:05	46.30	46.35	46.35	-0.70	1	1390
09:41:02	46.35	46.40	46.35	-0.70	16	1389
09:41:00	46.40	46.45	46.40	-0.65	20	1373
09:40:56	46.45	46.50	46.45	-0.60	9	1353
09:40:56	46.45	46.50	46.45	-0.60	4	1344
09:40:50	46.45	46.50	46.45	-0.60	1	1340
09:40:47	46.45	46.50	46.45	-0.60	1	1339
09:40:44	46.45	46.50	46.45	-0.60	2	1338
09:40:28	46.45	46.50	46.45	-0.60	2	1336
09:40:24	46.45	46.50	46.50	-0.55	1	1334
09:40:16	46.50	46.55	46.50	-0.55	8	1333
09:39:55	46.45	46.50	46.50	-0.55	1	1325
09:39:53	46.45	46.50	46.50	-0.55	1	1324
09:39:52	46.45	46.50	46.50	-0.55	2	1323
09:39:44	46.45	46.50	46.50	-0.55	1	1321
09:39:33	46.45	46.50	46.50	-0.55	1	1320
09:39:03	46.40	46.50	46.50	-0.55	1	1319
09:39:00	46.45	46.50	46.45	-0.60	10	1318
09:38:53	46.45	46.50	46.45	-0.60	1	1308
09:38:49	46.45	46.50	46.45	-0.60	1	1307
09:38:45	46.45	46.55	46.45	-0.60	1	1306
09:38:43	46.45	46.55	46.45	-0.60	4	1305
09:38:33	46.45	46.50	46.50	-0.55	1	1301
09:38:21	46.45	46.50	46.45	-0.60	4	1300
09:38:08	46.50	46.55	46.50	-0.55	1	1296
09:38:00	46.50	46.55	46.50	-0.55	7	1295
09:37:31	46.50	46.55	46.50	-0.55	1	1288
09:37:25	46.50	46.55	46.50	-0.55	2	1287
09:37:12	46.55	46.60	46.55	-0.50	3	1285
09:36:41	46.55	46.60	46.55	-0.50	1	1282
09:36:41	46.50	46.55	46.55	-0.50	2	1281
09:36:27	46.50	46.60	46.50	-0.55	1	1279
09:36:22	46.50	46.55	46.55	-0.50	1	1278
09:36:15	46.50	46.55	46.55	-0.50	2	1277
09:35:54	46.55	46.60	46.55	-0.50	1	1275
09:35:54	46.55	46.60	46.55	-0.50	2	1274
09:35:54	46.55	46.60	46.55	-0.50	1	1272
09:35:38	46.55	46.65	46.55	-0.50	6	1271
09:35:37	46.55	46.65	46.55	-0.50	1	1265
09:35:28	46.50	46.65	46.50	-0.55	1	1264
09:35:24	46.45	46.50	46.50	-0.55	2	1263
09:35:24	46.50	46.65	46.50	-0.55	10	1261
09:35:09	46.50	46.55	46.55	-0.50	1	1251
09:35:04	46.55	46.70	46.55	-0.50	2	1250
09:34:58	46.55	46.60	46.60	-0.45	3	1248
09:34:57	46.50	46.60	46.50	-0.55	5	1245
09:34:51	46.50	46.60	46.50	-0.55	2	1240
09:34:47	46.50	46.55	46.55	-0.50	1	1238
09:34:45	46.50	46.60	46.50	-0.55	5	1237
09:34:39	46.50	46.55	46.55	-0.50	1	1232
09:34:39	46.55	46.60	46.55	-0.50	4	1231
09:34:15	46.55	46.60	46.55	-0.50	1	1227
09:34:05	46.55	46.60	46.55	-0.50	3	1226
09:33:38	46.55	46.60	46.55	-0.50	1	1223
09:33:32	46.55	46.60	46.55	-0.50	1	1222
09:33:27	46.60	46.70	46.60	-0.45	1	1221
09:33:01	46.60	46.70	46.60	-0.45	2	1220
09:32:57	46.65	46.70	46.65	-0.40	4	1218
09:32:19	46.70	46.80	46.70	-0.35	8	1214
09:32:19	46.70	46.80	46.70	-0.35	1	1206
09:31:51	46.60	46.70	46.70	-0.35	3	1205
09:31:39	46.50	46.55	46.55	-0.50	9	1202
09:31:39	46.60	46.70	46.55	-0.50	2	1193
09:31:39	46.60	46.70	46.60	-0.45	9	1191
09:31:36	46.65	46.70	46.65	-0.40	2	1182
09:31:36	46.60	46.65	46.65	-0.40	2	1180
09:31:07	46.65	46.70	46.65	-0.40	1	1178
09:31:07	46.65	46.70	46.65	-0.40	1	1177
09:31:03	46.65	46.70	46.65	-0.40	1	1176
09:30:59	46.65	46.70	46.60	-0.45	1	1175
09:30:59	46.65	46.70	46.65	-0.40	3	1174
09:30:37	46.55	46.60	46.60	-0.45	1	1171
09:30:36	46.55	46.60	46.60	-0.45	23	1170
09:30:18	46.55	46.60	46.60	-0.45	1	1147
09:30:13	46.70	46.75	46.70	-0.35	2	1146
09:30:13	46.50	46.70	46.70	-0.35	3	1144
09:30:11	46.55	46.70	46.55	-0.50	1	1141
09:30:09	46.55	46.70	46.55	-0.50	1	1140
09:30:03	46.50	46.55	46.55	-0.50	1	1139
09:30:02	46.50	46.55	46.55	-0.50	1	1138
09:30:02	46.50	46.55	46.55	-0.50	1	1137
09:29:57	46.55	46.70	46.55	-0.50	1	1136
09:29:55	46.55	46.70	46.55	-0.50	1	1135
09:29:53	46.55	46.70	46.55	-0.50	5	1134
09:29:38	46.50	46.70	46.50	-0.55	1	1129
09:29:37	46.50	46.55	46.55	-0.50	2	1128
09:29:29	46.55	46.70	46.55	-0.50	10	1126
09:29:29	46.50	46.60	46.65	-0.40	3	1116
09:29:29	46.50	46.60	46.60	-0.45	1	1113
09:29:29	46.55	46.65	46.55	-0.50	7	1112
09:29:22	46.55	46.60	46.60	-0.45	1	1105
09:29:22	46.50	46.55	46.55	-0.50	5	1104
09:29:16	46.50	46.55	46.55	-0.50	1	1099
09:29:10	46.45	46.60	46.40	-0.65	3	1098
09:29:10	46.45	46.60	46.45	-0.60	2	1095
09:29:09	46.40	46.55	46.55	-0.50	1	1093
09:29:08	46.40	46.50	46.40	-0.65	1	1092
09:29:08	46.40	46.55	46.55	-0.50	1	1091
09:29:08	46.45	46.50	46.45	-0.60	1	1090
09:29:08	46.45	46.50	46.45	-0.60	1	1089
09:29:08	46.45	46.50	46.45	-0.60	1	1088
09:29:08	46.50	46.55	46.50	-0.55	32	1087
09:29:08	46.50	46.55	46.50	-0.55	5	1055
09:28:59	46.50	46.55	46.55	-0.50	1	1050
09:28:59	46.55	46.60	46.55	-0.50	3	1049
09:28:55	46.55	46.60	46.55	-0.50	1	1046
09:28:43	46.50	46.55	46.55	-0.50	1	1045
09:28:42	46.50	46.55	46.50	-0.55	1	1044
09:28:42	46.50	46.55	46.50	-0.55	1	1043
09:28:28	46.55	46.60	46.55	-0.50	1	1042
09:28:13	46.55	46.60	46.55	-0.50	3	1041
09:28:01	46.65	46.70	46.65	-0.40	9	1038
09:28:01	46.65	46.70	46.65	-0.40	1	1029
09:27:47	46.60	46.80	46.60	-0.45	3	1028
09:27:43	46.80	46.85	46.80	-0.25	10	1025
09:27:43	46.55	46.65	46.80	-0.25	2	1015
09:27:43	46.55	46.65	46.75	-0.30	3	1013
09:27:43	46.55	46.65	46.70	-0.35	1	1010
09:27:43	46.55	46.65	46.65	-0.40	4	1009
09:27:40	46.60	46.65	46.60	-0.45	1	1005
09:27:40	46.60	46.65	46.60	-0.45	12	1004
09:27:36	46.65	46.70	46.65	-0.40	2	992
09:27:36	46.70	46.75	46.70	-0.35	25	990
09:27:36	46.70	46.75	46.70	-0.35	2	965
09:27:28	46.70	46.80	46.70	-0.35	1	963
09:27:25	46.75	46.80	46.75	-0.30	1	962
09:27:02	46.70	46.75	46.75	-0.30	2	961
09:26:54	46.70	46.75	46.70	-0.35	2	959
09:26:47	46.70	46.75	46.75	-0.30	1	957
09:26:47	46.75	46.85	46.75	-0.30	4	956
09:26:38	46.75	46.80	46.80	-0.25	1	952
09:26:12	46.70	46.75	46.75	-0.30	1	951
09:26:12	46.70	46.75	46.75	-0.30	3	950
09:26:12	46.75	46.85	46.75	-0.30	1	947
09:26:05	46.70	46.75	46.75	-0.30	1	946
09:26:05	46.70	46.75	46.75	-0.30	4	945
09:26:05	46.75	46.80	46.75	-0.30	15	941
09:26:00	46.75	46.80	46.75	-0.30	5	926
09:25:56	46.75	46.80	46.75	-0.30	2	921
09:25:55	46.75	46.80	46.75	-0.30	1	919
09:25:50	46.75	46.80	46.75	-0.30	3	918
09:25:49	46.80	46.85	46.80	-0.25	1	915
09:25:48	46.80	46.85	46.80	-0.25	3	914
09:25:43	46.80	46.85	46.85	-0.20	2	911
09:25:42	46.80	46.85	46.80	-0.25	1	909
09:25:39	46.80	46.85	46.80	-0.25	2	908
09:25:32	46.80	46.85	46.85	-0.20	3	906
09:25:20	46.80	46.85	46.85	-0.20	1	903
09:25:09	46.75	46.85	46.75	-0.30	1	902
09:25:00	46.70	46.75	46.75	-0.30	1	901
09:24:57	46.70	46.75	46.70	-0.35	2	900
09:24:51	46.70	46.80	46.80	-0.25	1	898
09:24:50	46.70	46.80	46.80	-0.25	2	897
09:24:49	46.75	46.80	46.75	-0.30	6	895
09:24:49	46.75	46.80	46.75	-0.30	1	889
09:24:41	46.80	46.85	46.80	-0.25	6	888
09:24:37	46.80	46.85	46.80	-0.25	1	882
09:24:37	46.80	46.85	46.85	-0.20	1	881
09:24:36	46.80	46.85	46.80	-0.25	3	880
09:24:25	46.80	46.85	46.90	-0.15	1	877
09:24:25	46.80	46.85	46.85	-0.20	1	876
09:24:24	46.80	46.85	46.85	-0.20	1	875
09:24:13	46.85	46.90	46.85	-0.20	4	874
09:24:04	46.80	46.90	46.90	-0.15	1	870
09:24:04	46.80	46.85	46.90	-0.15	1	869
09:24:04	46.80	46.85	46.85	-0.20	1	868
09:23:57	46.85	46.90	46.85	-0.20	18	867
09:23:57	46.85	46.90	46.85	-0.20	10	849
09:23:42	46.90	46.95	46.90	-0.15	1	839
09:23:35	46.90	46.95	46.90	-0.15	7	838
09:23:28	46.90	47.00	46.90	-0.15	1	831
09:23:25	46.90	47.00	46.90	-0.15	3	830
09:23:24	46.90	47.00	46.90	-0.15	1	827
09:23:10	46.90	47.00	46.90	-0.15	2	826
09:23:05	46.85	46.90	46.90	-0.15	3	824
09:23:05	46.90	47.00	46.90	-0.15	7	821
09:22:59	46.90	47.00	46.90	-0.15	1	814
09:22:58	46.90	47.00	46.90	-0.15	1	813
09:22:56	46.90	47.00	46.90	-0.15	1	812
09:22:19	46.90	47.05	46.90	-0.15	2	811
09:22:17	46.95	47.10	46.95	-0.10	2	809
09:21:52	46.85	46.90	47.10	+0.05	2	807
09:21:52	46.85	46.90	47.05	0	3	805
09:21:52	46.85	46.90	47.00	-0.05	2	802
09:21:52	46.85	46.90	46.95	-0.10	1	800
09:21:52	46.85	46.90	46.90	-0.15	2	799
09:21:43	46.85	46.90	46.90	-0.15	2	797
09:21:36	46.85	46.90	46.90	-0.15	1	795
09:21:26	46.85	46.90	46.90	-0.15	2	794
09:21:26	46.85	46.90	46.85	-0.20	3	792
09:21:24	46.85	46.90	46.85	-0.20	1	789
09:21:24	46.85	46.90	46.90	-0.15	2	788
09:21:19	46.85	46.95	46.85	-0.20	1	786
09:21:17	46.90	47.00	46.90	-0.15	3	785
09:21:14	46.95	47.00	46.95	-0.10	1	782
09:21:14	46.95	47.00	46.95	-0.10	11	781
09:21:12	46.95	47.00	47.00	-0.05	1	770
09:21:07	46.95	47.10	47.10	+0.05	3	769
09:21:07	46.95	47.00	47.00	-0.05	1	766
09:21:01	46.90	47.00	46.90	-0.15	2	765
09:21:00	46.90	47.00	46.90	-0.15	1	763
09:20:57	46.95	47.00	46.95	-0.10	1	762
09:20:34	46.90	47.10	46.90	-0.15	2	761
09:20:33	46.90	46.95	46.95	-0.10	3	759
09:20:25	46.90	46.95	46.90	-0.15	1	756
09:20:15	46.95	47.00	46.95	-0.10	3	755
09:20:13	47.00	47.10	47.00	-0.05	14	752
09:20:13	47.05	47.15	47.05	0	24	738
09:20:07	47.10	47.25	47.10	+0.05	2	714
09:19:48	47.10	47.25	47.10	+0.05	2	712
09:19:48	47.05	47.30	47.05	0	5	710
09:19:46	47.10	47.30	47.10	+0.05	1	705
09:19:39	47.05	47.15	47.15	+0.10	3	704
09:19:37	47.10	47.15	47.10	+0.05	1	701
09:19:27	47.10	47.15	47.10	+0.05	3	700
09:19:27	47.10	47.15	47.10	+0.05	2	697
09:19:19	47.10	47.15	47.10	+0.05	1	695
09:19:13	47.05	47.10	47.10	+0.05	1	694
09:19:08	47.10	47.15	47.10	+0.05	1	693
09:19:03	47.05	47.10	47.10	+0.05	3	692
09:18:45	47.10	47.15	47.10	+0.05	1	689
09:18:37	47.05	47.10	47.10	+0.05	1	688
09:18:33	47.05	47.15	47.05	0	3	687
09:18:33	47.05	47.10	47.10	+0.05	9	684
09:18:33	47.10	47.15	47.10	+0.05	14	675
09:18:33	47.15	47.20	47.15	+0.10	25	661
09:18:32	47.15	47.30	47.15	+0.10	3	636
09:18:32	47.20	47.30	47.20	+0.15	1	633
09:18:12	47.20	47.35	47.20	+0.15	4	632
09:18:12	47.20	47.35	47.20	+0.15	2	628
09:18:04	47.20	47.35	47.20	+0.15	1	626
09:18:04	47.20	47.35	47.20	+0.15	5	625
09:17:55	47.15	47.20	47.20	+0.15	3	620
09:17:39	47.15	47.20	47.20	+0.15	1	617
09:17:38	47.15	47.20	47.20	+0.15	1	616
09:17:17	47.15	47.20	47.20	+0.15	1	615
09:17:13	47.15	47.20	47.15	+0.10	2	614
09:17:10	47.15	47.20	47.15	+0.10	4	612
09:16:37	47.15	47.20	47.15	+0.10	1	608
09:16:25	47.20	47.30	47.20	+0.15	6	607
09:16:25	47.25	47.35	47.25	+0.20	18	601
09:16:25	47.30	47.35	47.30	+0.25	2	583
09:16:17	47.25	47.30	47.30	+0.25	2	581
09:16:17	47.30	47.40	47.30	+0.25	1	579
09:16:16	47.30	47.40	47.30	+0.25	1	578
09:16:15	47.30	47.40	47.30	+0.25	2	577
09:15:41	47.25	47.40	47.25	+0.20	1	575
09:15:21	47.30	47.40	47.30	+0.25	6	574
09:15:19	47.40	47.45	47.40	+0.35	1	568
09:14:53	47.40	47.50	47.40	+0.35	8	567
09:14:51	47.45	47.65	47.40	+0.35	7	559
09:14:51	47.45	47.65	47.45	+0.40	3	552
09:14:45	47.45	47.60	47.45	+0.40	3	549
09:14:45	47.50	47.65	47.50	+0.45	4	546
09:14:36	47.50	47.65	47.50	+0.45	1	542
09:14:14	47.50	47.65	47.50	+0.45	1	541
09:14:02	47.50	47.70	47.50	+0.45	3	540
09:13:58	47.50	47.70	47.70	+0.65	5	537
09:13:45	47.55	47.70	47.55	+0.50	1	532
09:13:27	47.45	47.70	47.70	+0.65	4	531
09:13:19	47.60	47.75	47.60	+0.55	5	527
09:13:19	47.65	47.75	47.65	+0.60	2	522
09:13:10	47.65	47.75	47.75	+0.70	2	520
09:12:38	47.55	47.65	47.75	+0.70	2	518
09:12:38	47.55	47.65	47.70	+0.65	5	516
09:12:38	47.55	47.65	47.65	+0.60	3	511
09:12:26	47.60	47.65	47.65	+0.60	1	508
09:12:21	47.60	47.65	47.65	+0.60	1	507
09:12:07	47.50	47.60	47.60	+0.55	3	506
09:12:07	47.50	47.55	47.55	+0.50	3	503
09:12:07	47.45	47.50	47.50	+0.45	5	500
09:12:06	47.40	47.45	47.45	+0.40	4	495
09:11:54	47.40	47.45	47.40	+0.35	2	491
09:11:41	47.30	47.40	47.40	+0.35	7	489
09:11:30	47.30	47.40	47.30	+0.25	1	482
09:10:44	47.30	47.40	47.30	+0.25	1	481
09:10:37	47.25	47.40	47.25	+0.20	1	480
09:10:28	47.30	47.45	47.25	+0.20	1	479
09:10:28	47.30	47.45	47.30	+0.25	2	478
09:10:15	47.40	47.50	47.40	+0.35	10	476
09:10:15	47.45	47.50	47.45	+0.40	2	466
09:09:50	47.45	47.55	47.45	+0.40	1	464
09:09:50	47.45	47.55	47.45	+0.40	1	463
09:09:47	47.45	47.55	47.45	+0.40	1	462
09:09:43	47.45	47.55	47.55	+0.50	1	461
09:09:20	47.55	47.60	47.55	+0.50	1	460
09:09:12	47.55	47.60	47.55	+0.50	1	459
09:08:59	47.60	47.65	47.60	+0.55	5	458
09:08:47	47.55	47.60	47.60	+0.55	3	453
09:08:36	47.50	47.55	47.55	+0.50	12	450
09:08:36	47.40	47.50	47.50	+0.45	3	438
09:08:33	47.30	47.45	47.45	+0.40	1	435
09:08:32	47.40	47.45	47.40	+0.35	3	434
09:08:32	47.25	47.35	47.40	+0.35	4	431
09:08:32	47.25	47.35	47.35	+0.30	3	427
09:08:27	47.30	47.35	47.30	+0.25	1	424
09:08:07	47.35	47.40	47.35	+0.30	2	423
09:08:01	47.30	47.40	47.30	+0.25	1	421
09:07:59	47.35	47.40	47.35	+0.30	1	420
09:07:58	47.25	47.30	47.30	+0.25	1	419
09:07:51	47.25	47.35	47.40	+0.35	1	418
09:07:51	47.25	47.35	47.35	+0.30	4	417
09:07:51	47.30	47.35	47.30	+0.25	4	413
09:07:51	47.25	47.30	47.30	+0.25	1	409
09:07:33	47.25	47.35	47.35	+0.30	3	408
09:07:25	47.30	47.40	47.30	+0.25	6	405
09:07:17	47.30	47.40	47.40	+0.35	1	399
09:07:11	47.30	47.40	47.40	+0.35	1	398
09:07:08	47.30	47.40	47.40	+0.35	4	397
09:07:01	47.30	47.40	47.30	+0.25	1	393
09:06:44	47.25	47.40	47.40	+0.35	1	392
09:06:43	47.25	47.35	47.35	+0.30	5	391
09:06:41	47.30	47.40	47.30	+0.25	5	386
09:06:41	47.30	47.40	47.30	+0.25	1	381
09:06:36	47.35	47.40	47.35	+0.30	2	380
09:06:36	47.35	47.40	47.35	+0.30	1	378
09:06:34	47.35	47.40	47.40	+0.35	3	377
09:06:17	47.35	47.40	47.35	+0.30	2	374
09:06:07	47.40	47.45	47.40	+0.35	2	372
09:06:07	47.40	47.45	47.40	+0.35	5	370
09:05:55	47.40	47.45	47.40	+0.35	3	365
09:05:40	47.40	47.50	47.40	+0.35	4	362
09:05:40	47.45	47.55	47.45	+0.40	11	358
09:05:24	47.55	47.60	47.55	+0.50	1	347
09:05:09	47.45	47.55	47.55	+0.50	1	346
09:05:08	47.50	47.55	47.50	+0.45	6	345
09:05:08	47.50	47.55	47.55	+0.50	1	339
09:05:08	47.55	47.60	47.60	+0.55	1	338
09:05:00	47.55	47.65	47.55	+0.50	1	337
09:04:59	47.50	47.60	47.60	+0.55	1	336
09:04:49	47.60	47.65	47.60	+0.55	1	335
09:04:47	47.50	47.55	47.60	+0.55	8	334
09:04:47	47.50	47.55	47.55	+0.50	1	326
09:04:46	47.55	47.60	47.55	+0.50	5	325
09:04:22	47.55	47.60	47.55	+0.50	1	320
09:04:11	47.55	47.60	47.55	+0.50	2	319
09:03:59	47.50	47.60	47.50	+0.45	1	317
09:03:56	47.50	47.60	47.50	+0.45	1	316
09:03:45	47.45	47.50	47.50	+0.45	1	315
09:03:10	47.45	47.60	47.45	+0.40	1	314
09:03:07	47.50	47.60	47.30	+0.25	5	313
09:03:07	47.50	47.60	47.35	+0.30	3	308
09:03:07	47.50	47.60	47.40	+0.35	9	305
09:03:07	47.50	47.60	47.45	+0.40	2	296
09:03:07	47.50	47.60	47.50	+0.45	1	294
09:03:06	47.50	47.60	47.60	+0.55	3	293
09:03:01	47.50	47.60	47.50	+0.45	2	290
09:03:00	47.50	47.60	47.50	+0.45	1	288
09:02:29	47.45	47.65	47.45	+0.40	4	287
09:02:20	47.55	47.70	47.55	+0.50	1	283
09:02:19	47.55	47.70	47.55	+0.50	3	282
09:02:04	47.60	47.70	47.60	+0.55	2	279
09:02:01	47.50	47.75	47.50	+0.45	1	277
09:02:01	47.70	47.75	47.70	+0.65	1	276
09:02:01	47.70	47.75	47.70	+0.65	1	275
09:02:01	47.70	47.75	47.70	+0.65	1	274
09:02:00	47.70	47.75	47.70	+0.65	1	273
09:02:00	47.50	47.60	47.70	+0.65	4	272
09:02:00	47.50	47.60	47.65	+0.60	4	268
09:02:00	47.50	47.60	47.60	+0.55	7	264
09:01:54	47.60	47.65	47.60	+0.55	4	257
09:01:43	47.55	47.65	47.55	+0.50	1	253
09:01:38	47.40	47.45	47.45	+0.40	6	252
09:01:38	47.40	47.45	47.45	+0.40	21	246
09:01:36	47.40	47.45	47.45	+0.40	1	225
09:01:35	47.40	47.45	47.45	+0.40	1	224
09:01:35	47.40	47.45	47.45	+0.40	1	223
09:01:35	47.55	47.70	47.50	+0.45	1	222
09:01:35	47.55	47.70	47.55	+0.50	1	221
09:01:31	47.65	47.75	47.65	+0.60	9	220
09:01:27	47.65	47.70	47.65	+0.60	1	211
09:01:23	47.50	47.75	47.50	+0.45	8	210
09:01:19	47.50	47.70	47.70	+0.65	1	202
09:01:18	47.55	47.70	47.55	+0.50	1	201
09:01:15	47.55	47.75	47.75	+0.70	1	200
09:01:14	47.60	47.75	47.60	+0.55	2	199
09:01:14	47.60	47.75	47.75	+0.70	5	197
09:01:13	47.60	47.75	47.75	+0.70	1	192
09:01:09	47.65	47.80	47.65	+0.60	5	191
09:01:05	47.70	47.80	47.70	+0.65	1	186
09:01:05	47.75	47.80	47.75	+0.70	1	185
09:01:05	47.75	47.80	47.75	+0.70	2	184
09:01:05	47.75	47.80	47.75	+0.70	2	182
09:01:03	47.75	47.80	47.75	+0.70	2	180
09:01:03	47.75	47.80	47.75	+0.70	2	178
09:01:01	47.75	47.80	47.75	+0.70	2	176
09:01:01	47.75	47.80	47.80	+0.75	1	174
09:01:00	47.75	47.80	47.80	+0.75	2	173
09:00:58	47.80	47.85	47.80	+0.75	1	171
09:00:56	47.80	47.95	47.80	+0.75	1	170
09:00:55	47.90	47.95	47.80	+0.75	4	169
09:00:55	47.90	47.95	47.90	+0.85	1	165
09:00:52	47.80	47.85	47.85	+0.80	2	164
09:00:48	47.80	47.85	47.85	+0.80	1	162
09:00:47	47.85	47.95	47.80	+0.75	1	161
09:00:47	47.85	47.95	47.85	+0.80	5	160
09:00:43	47.85	47.95	47.85	+0.80	1	155
09:00:42	47.85	47.90	47.90	+0.85	1	154
09:00:38	47.90	47.95	47.90	+0.85	1	153
09:00:30	47.85	47.95	47.85	+0.80	1	152
09:00:30	47.70	47.95	47.95	+0.90	15	151
09:00:24	47.70	47.90	47.90	+0.85	12	136
09:00:24	47.65	47.85	47.85	+0.80	2	124
09:00:23	47.65	47.80	47.80	+0.75	3	122
09:00:22	47.65	47.85	47.85	+0.80	4	119
09:00:22	47.65	47.80	47.80	+0.75	4	115
09:00:21	47.65	47.85	47.85	+0.80	3	111
09:00:21	47.65	47.85	47.85	+0.80	4	108
09:00:20	47.80	47.85	47.80	+0.75	21	104
09:00:19	47.80	47.85	47.80	+0.75	6	83
09:00:18	--	--	47.85	+0.80	77	77

　

其他人也逛...

統一超商10000元虛擬商品卡

NWT威技 10L WiFi智慧除濕機 WDH-10EN

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值50,000元

Apple iPhone 17 (256G)

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

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

GARMIN VENU 3 GPS 智慧腕錶

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

麥當勞勁辣鷄腿堡好禮即享券

大潤發5000元即享券(餘額型)

OPPO Reno14 6.59吋 12+256GB

台積電：擬出售世界先進8.1%股...

愛爾麗涉裝針孔偷拍　北市令2診...

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

‧軍購特別條例刪商購委製　藍籲...
‧5月報稅季　資安院示警駭客以稅...
‧新台幣貶4.1分　收31.551元

加密貨幣

比特幣BTC	80118.82	841.87	1.06%
以太幣ETH	2246.70	-10.87	-0.48%
瑞波幣XRP	1.46	0.03	2.36%
比特幣現金BCH	430.25	-3.72	-0.86%
萊特幣LTC	57.72	0.75	1.32%
卡達幣ADA	0.264687	0.00	0.01%
波場幣TRX	0.351532	0.00	0.56%
恆星幣XLM	0.158274	0.00	-0.39%

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。