最新達方通過8億元投資佺璟科技　布局AI散熱熱門[公告] 啟碁:公告本公司受花旗證券邀請參加「Citi 2026 Taiwan Conference」

更新報價

皇　昌 (2543) 建材營造上市

42.20 ▼-3.30 -7.25% 2.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.30	5,318	42.15	1	42.20	39	46.00	46.00	41.95	45.50

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	42.15	42.20	42.20	-3.30	10	5318
13:30:00	42.15	42.20	42.20	-3.30	285	5308
13:24:59	42.00	42.05	42.00	-3.50	2	5023
13:24:44	41.95	42.05	41.95	-3.55	3	5021
13:24:39	41.95	42.00	42.05	-3.45	1	5018
13:24:39	41.95	42.00	42.00	-3.50	1	5017
13:24:30	42.00	42.05	41.95	-3.55	2	5016
13:24:30	42.00	42.05	42.00	-3.50	1	5014
13:24:29	42.00	42.05	42.00	-3.50	1	5013
13:24:28	42.00	42.05	42.00	-3.50	2	5012
13:24:25	42.00	42.05	42.00	-3.50	2	5010
13:24:25	42.00	42.05	42.00	-3.50	5	5008
13:24:22	42.00	42.05	42.00	-3.50	1	5003
13:24:21	42.00	42.05	42.00	-3.50	1	5002
13:24:20	42.00	42.05	42.00	-3.50	1	5001
13:24:19	42.00	42.05	42.00	-3.50	11	5000
13:24:12	42.00	42.05	42.05	-3.45	1	4989
13:24:10	42.00	42.05	42.00	-3.50	1	4988
13:24:07	42.00	42.05	42.00	-3.50	2	4987
13:24:07	42.00	42.05	42.05	-3.45	1	4985
13:24:03	42.00	42.05	42.00	-3.50	1	4984
13:24:00	42.00	42.05	42.00	-3.50	2	4983
13:23:57	42.00	42.05	42.05	-3.45	2	4981
13:23:54	42.00	42.05	42.00	-3.50	2	4979
13:23:48	42.00	42.05	42.00	-3.50	5	4977
13:23:45	42.00	42.05	42.00	-3.50	6	4972
13:23:42	42.00	42.05	42.00	-3.50	1	4966
13:23:36	42.00	42.05	42.00	-3.50	9	4965
13:23:30	42.00	42.05	42.00	-3.50	2	4956
13:23:21	42.00	42.05	42.00	-3.50	3	4954
13:23:11	42.00	42.05	42.00	-3.50	1	4951
13:23:10	42.00	42.05	42.05	-3.45	1	4950
13:23:08	42.00	42.05	42.00	-3.50	1	4949
13:23:06	42.00	42.05	42.05	-3.45	1	4948
13:23:05	42.00	42.05	42.00	-3.50	1	4947
13:22:49	42.00	42.05	42.00	-3.50	4	4946
13:22:47	42.00	42.05	42.00	-3.50	1	4942
13:22:41	42.00	42.05	42.00	-3.50	1	4941
13:22:29	42.00	42.05	42.05	-3.45	3	4940
13:22:09	42.00	42.05	42.05	-3.45	1	4937
13:21:58	42.00	42.05	42.00	-3.50	1	4936
13:21:55	42.00	42.05	42.00	-3.50	2	4935
13:21:48	42.00	42.05	42.00	-3.50	1	4933
13:21:47	42.00	42.05	42.00	-3.50	1	4932
13:21:43	42.00	42.05	42.00	-3.50	8	4931
13:21:39	42.00	42.05	42.00	-3.50	3	4923
13:21:32	42.00	42.05	42.05	-3.45	1	4920
13:21:31	42.00	42.05	42.05	-3.45	1	4919
13:21:30	42.00	42.05	42.00	-3.50	50	4918
13:21:23	42.00	42.05	42.05	-3.45	1	4868
13:21:19	42.05	42.10	42.05	-3.45	5	4867
13:21:12	42.05	42.10	42.05	-3.45	4	4862
13:21:06	42.05	42.10	42.05	-3.45	1	4858
13:20:52	42.05	42.10	42.05	-3.45	1	4857
13:20:44	42.05	42.10	42.10	-3.40	1	4856
13:20:34	42.05	42.10	42.05	-3.45	3	4855
13:20:25	42.05	42.15	42.05	-3.45	2	4852
13:20:22	42.05	42.10	42.10	-3.40	1	4850
13:20:14	42.05	42.10	42.10	-3.40	1	4849
13:20:11	42.05	42.10	42.10	-3.40	2	4848
13:20:06	42.05	42.10	42.10	-3.40	1	4846
13:19:59	42.05	42.10	42.05	-3.45	1	4845
13:19:56	42.05	42.15	42.05	-3.45	2	4844
13:19:42	42.05	42.15	42.00	-3.50	7	4842
13:19:42	42.05	42.15	42.05	-3.45	15	4835
13:19:34	42.05	42.15	42.05	-3.45	1	4820
13:19:30	42.05	42.10	42.10	-3.40	2	4819
13:19:30	42.05	42.10	42.10	-3.40	2	4817
13:19:24	42.05	42.10	42.10	-3.40	1	4815
13:19:17	42.05	42.10	42.10	-3.40	1	4814
13:18:46	42.05	42.10	42.05	-3.45	2	4813
13:18:40	42.05	42.10	42.05	-3.45	2	4811
13:18:26	42.05	42.15	42.05	-3.45	3	4809
13:18:10	42.05	42.25	42.05	-3.45	2	4806
13:18:01	42.00	42.10	42.10	-3.40	1	4804
13:18:00	42.00	42.10	42.10	-3.40	1	4803
13:17:36	42.00	42.05	42.05	-3.45	2	4802
13:17:28	41.95	42.05	42.05	-3.45	1	4800
13:17:28	42.00	42.05	42.00	-3.50	1	4799
13:17:28	42.00	42.05	42.00	-3.50	2	4798
13:17:26	42.00	42.10	42.00	-3.50	14	4796
13:17:26	42.05	42.10	42.00	-3.50	63	4782
13:17:26	42.05	42.10	42.05	-3.45	2	4719
13:17:13	42.00	42.05	42.05	-3.45	2	4717
13:17:11	42.05	42.10	42.05	-3.45	6	4715
13:17:10	42.05	42.10	42.05	-3.45	1	4709
13:16:53	42.05	42.10	42.05	-3.45	1	4708
13:16:51	42.05	42.10	42.05	-3.45	1	4707
13:16:50	42.05	42.10	42.05	-3.45	1	4706
13:16:48	42.05	42.10	42.05	-3.45	1	4705
13:16:47	42.05	42.10	42.10	-3.40	1	4704
13:16:44	42.05	42.10	42.05	-3.45	2	4703
13:16:42	42.00	42.10	42.00	-3.50	2	4701
13:16:36	42.00	42.05	42.05	-3.45	1	4699
13:16:34	42.00	42.05	42.05	-3.45	1	4698
13:16:34	42.05	42.15	42.05	-3.45	2	4697
13:16:28	42.00	42.05	42.05	-3.45	1	4695
13:16:17	42.05	42.15	42.05	-3.45	1	4694
13:16:16	42.00	42.05	42.05	-3.45	1	4693
13:16:11	42.05	42.20	42.00	-3.50	34	4692
13:16:11	42.05	42.20	42.05	-3.45	65	4658
13:15:56	42.05	42.20	42.05	-3.45	4	4593
13:15:49	42.15	42.25	42.05	-3.45	2	4589
13:15:49	42.15	42.25	42.10	-3.40	51	4587
13:15:49	42.15	42.25	42.15	-3.35	7	4536
13:15:46	42.15	42.20	42.20	-3.30	1	4529
13:15:11	42.20	42.25	42.10	-3.40	32	4528
13:15:11	42.20	42.25	42.15	-3.35	39	4496
13:15:11	42.20	42.25	42.20	-3.30	28	4457
13:15:05	42.20	42.25	42.20	-3.30	6	4429
13:14:29	42.20	42.25	42.25	-3.25	1	4423
13:14:28	42.15	42.20	42.20	-3.30	1	4422
13:14:25	42.20	42.25	42.20	-3.30	4	4421
13:14:24	42.20	42.25	42.25	-3.25	1	4417
13:14:02	42.15	42.20	42.20	-3.30	1	4416
13:14:02	42.15	42.20	42.20	-3.30	1	4415
13:13:59	42.15	42.20	42.15	-3.35	1	4414
13:13:56	42.15	42.20	42.15	-3.35	1	4413
13:13:53	42.15	42.20	42.20	-3.30	5	4412
13:13:48	42.15	42.20	42.15	-3.35	1	4407
13:13:17	42.15	42.20	42.20	-3.30	1	4406
13:13:15	42.15	42.20	42.20	-3.30	1	4405
13:12:55	42.15	42.20	42.20	-3.30	1	4404
13:12:49	42.15	42.20	42.15	-3.35	2	4403
13:12:47	42.15	42.20	42.20	-3.30	1	4401
13:12:44	42.15	42.20	42.20	-3.30	1	4400
13:12:42	42.15	42.20	42.15	-3.35	6	4399
13:12:41	42.15	42.20	42.20	-3.30	1	4393
13:12:25	42.20	42.25	42.20	-3.30	18	4392
13:12:21	42.20	42.25	42.25	-3.25	1	4374
13:12:17	42.20	42.25	42.25	-3.25	1	4373
13:12:09	42.20	42.25	42.25	-3.25	1	4372
13:12:07	42.20	42.25	42.20	-3.30	1	4371
13:12:03	42.20	42.30	42.20	-3.30	2	4370
13:11:57	42.25	42.30	42.25	-3.25	2	4368
13:11:56	42.25	42.30	42.25	-3.25	1	4366
13:11:09	42.25	42.30	42.30	-3.20	3	4365
13:11:08	42.25	42.30	42.25	-3.25	1	4362
13:11:08	42.25	42.30	42.25	-3.25	10	4361
13:10:02	42.25	42.30	42.30	-3.20	1	4351
13:09:46	42.30	42.35	42.30	-3.20	9	4350
13:09:18	42.30	42.35	42.35	-3.15	2	4341
13:08:39	42.30	42.35	42.35	-3.15	1	4339
13:08:28	42.30	42.35	42.35	-3.15	3	4338
13:08:26	42.30	42.35	42.30	-3.20	2	4335
13:07:23	42.25	42.30	42.30	-3.20	2	4333
13:06:57	42.30	42.35	42.30	-3.20	7	4331
13:06:47	42.35	42.40	42.35	-3.15	2	4324
13:06:41	42.35	42.40	42.35	-3.15	4	4322
13:06:24	42.35	42.40	42.35	-3.15	2	4318
13:06:19	42.35	42.40	42.40	-3.10	1	4316
13:06:09	42.35	42.40	42.40	-3.10	1	4315
13:06:08	42.35	42.40	42.40	-3.10	1	4314
13:06:07	42.40	42.50	42.40	-3.10	1	4313
13:06:01	42.35	42.45	42.45	-3.05	1	4312
13:06:01	42.40	42.50	42.40	-3.10	1	4311
13:05:53	42.40	42.50	42.40	-3.10	1	4310
13:04:44	42.30	42.40	42.40	-3.10	1	4309
13:04:36	42.30	42.40	42.40	-3.10	1	4308
13:03:18	42.25	42.40	42.40	-3.10	1	4307
13:03:12	42.20	42.25	42.25	-3.25	2	4306
13:03:12	42.20	42.25	42.25	-3.25	20	4304
13:02:58	42.20	42.25	42.25	-3.25	1	4284
13:02:51	42.20	42.25	42.25	-3.25	1	4283
13:02:44	42.20	42.25	42.25	-3.25	1	4282
13:02:27	42.15	42.20	42.20	-3.30	2	4281
13:02:23	42.15	42.20	42.20	-3.30	1	4279
13:02:20	42.15	42.20	42.20	-3.30	2	4278
13:02:18	42.15	42.20	42.20	-3.30	1	4276
13:02:03	42.20	42.25	42.20	-3.30	10	4275
13:02:01	42.15	42.20	42.25	-3.25	2	4265
13:02:01	42.15	42.20	42.20	-3.30	1	4263
13:01:56	42.10	42.25	42.10	-3.40	1	4262
13:01:56	42.10	42.25	42.10	-3.40	10	4261
13:01:52	42.15	42.25	42.10	-3.40	1	4251
13:01:52	42.15	42.25	42.15	-3.35	2	4250
13:01:49	42.10	42.15	42.15	-3.35	6	4248
13:01:45	42.10	42.15	42.15	-3.35	1	4242
13:01:41	42.15	42.25	42.15	-3.35	3	4241
13:01:36	42.15	42.25	42.15	-3.35	1	4238
13:01:35	42.15	42.20	42.25	-3.25	1	4237
13:01:35	42.15	42.20	42.20	-3.30	1	4236
13:01:33	42.20	42.25	42.20	-3.30	21	4235
13:01:33	42.30	42.40	42.25	-3.25	14	4214
13:01:33	42.30	42.40	42.30	-3.20	8	4200
13:01:11	42.30	42.40	42.30	-3.20	1	4192
13:01:07	42.25	42.30	42.30	-3.20	2	4191
13:01:04	42.25	42.30	42.30	-3.20	1	4189
13:00:52	42.25	42.40	42.25	-3.25	1	4188
13:00:38	42.25	42.40	42.25	-3.25	5	4187
13:00:18	42.25	42.40	42.25	-3.25	2	4182
13:00:17	42.30	42.40	42.30	-3.20	1	4180
13:00:15	42.25	42.45	42.45	-3.05	5	4179
13:00:15	42.30	42.45	42.30	-3.20	1	4174
13:00:14	42.45	42.60	42.30	-3.20	70	4173
13:00:14	42.45	42.60	42.35	-3.15	17	4103
13:00:14	42.45	42.60	42.40	-3.10	9	4086
13:00:14	42.45	42.60	42.45	-3.05	3	4077
13:00:09	42.45	42.60	42.60	-2.90	1	4074
13:00:04	42.45	42.60	42.45	-3.05	2	4073
12:59:45	42.40	42.45	42.45	-3.05	1	4071
12:59:42	42.40	42.45	42.45	-3.05	2	4070
12:58:37	42.40	42.45	42.40	-3.10	1	4068
12:58:26	42.40	42.45	42.40	-3.10	1	4067
12:58:26	42.35	42.40	42.40	-3.10	2	4066
12:58:24	42.35	42.40	42.40	-3.10	1	4064
12:58:23	42.35	42.40	42.40	-3.10	1	4063
12:58:13	42.30	42.40	42.40	-3.10	1	4062
12:58:03	42.35	42.40	42.35	-3.15	2	4061
12:57:48	42.30	42.35	42.35	-3.15	3	4059
12:57:48	42.30	42.35	42.35	-3.15	1	4056
12:57:41	42.30	42.35	42.35	-3.15	1	4055
12:57:34	42.30	42.35	42.30	-3.20	2	4054
12:57:30	42.30	42.35	42.30	-3.20	3	4052
12:57:08	42.30	42.35	42.35	-3.15	1	4049
12:57:07	42.35	42.40	42.35	-3.15	3	4048
12:56:49	42.40	42.45	42.40	-3.10	2	4045
12:56:45	42.40	42.45	42.40	-3.10	1	4043
12:56:45	42.40	42.45	42.40	-3.10	5	4042
12:56:42	42.40	42.50	42.40	-3.10	1	4037
12:56:26	42.35	42.40	42.40	-3.10	1	4036
12:56:25	42.40	42.45	42.40	-3.10	1	4035
12:56:20	42.40	42.50	42.40	-3.10	2	4034
12:56:20	42.40	42.50	42.40	-3.10	5	4032
12:56:13	42.40	42.50	42.50	-3.00	1	4027
12:56:12	42.45	42.50	42.45	-3.05	3	4026
12:56:12	42.50	42.55	42.50	-3.00	55	4023
12:56:02	42.50	42.55	42.50	-3.00	40	3968
12:56:02	42.55	42.60	42.55	-2.95	27	3928
12:55:50	42.55	42.60	42.60	-2.90	1	3901
12:55:44	42.55	42.60	42.60	-2.90	1	3900
12:55:34	42.60	42.65	42.60	-2.90	16	3899
12:55:34	42.60	42.65	42.60	-2.90	2	3883
12:55:27	42.60	42.65	42.65	-2.85	3	3881
12:55:06	42.60	42.65	42.65	-2.85	1	3878
12:54:38	42.60	42.65	42.65	-2.85	1	3877
12:54:34	42.60	42.65	42.65	-2.85	1	3876
12:54:28	42.65	42.70	42.65	-2.85	29	3875
12:53:59	42.70	42.75	42.70	-2.80	5	3846
12:51:30	42.65	42.70	42.70	-2.80	1	3841
12:51:18	42.65	42.70	42.70	-2.80	1	3840
12:51:13	42.65	42.70	42.70	-2.80	1	3839
12:51:09	42.70	42.75	42.70	-2.80	2	3838
12:50:33	42.65	42.70	42.70	-2.80	1	3836
12:50:26	42.65	42.70	42.70	-2.80	2	3835
12:50:24	42.65	42.70	42.70	-2.80	1	3833
12:49:32	42.65	42.75	42.65	-2.85	3	3832
12:49:26	42.70	42.75	42.70	-2.80	1	3829
12:49:21	42.70	42.75	42.70	-2.80	1	3828
12:49:05	42.70	42.75	42.70	-2.80	1	3827
12:49:05	42.65	42.70	42.70	-2.80	4	3826
12:48:34	42.70	42.75	42.70	-2.80	1	3822
12:48:11	42.70	42.75	42.70	-2.80	1	3821
12:48:11	42.75	42.80	42.70	-2.80	83	3820
12:48:11	42.75	42.80	42.75	-2.75	16	3737
12:48:01	42.75	42.80	42.80	-2.70	3	3721
12:47:24	42.75	42.80	42.75	-2.75	1	3718
12:47:20	42.75	42.80	42.80	-2.70	1	3717
12:47:14	42.75	42.80	42.80	-2.70	1	3716
12:46:54	42.75	42.80	42.80	-2.70	1	3715
12:46:50	42.75	42.80	42.75	-2.75	1	3714
12:46:19	42.75	42.80	42.80	-2.70	5	3713
12:46:14	42.75	42.80	42.80	-2.70	1	3708
12:45:54	42.80	42.85	42.80	-2.70	63	3707
12:45:50	42.80	42.85	42.80	-2.70	1	3644
12:45:44	42.80	42.85	42.80	-2.70	10	3643
12:45:24	42.80	42.85	42.80	-2.70	23	3633
12:45:03	42.80	42.85	42.80	-2.70	1	3610
12:44:50	42.80	42.90	42.80	-2.70	1	3609
12:44:49	42.85	42.90	42.85	-2.65	1	3608
12:44:21	42.85	42.90	42.85	-2.65	12	3607
12:43:35	42.90	42.95	42.90	-2.60	4	3595
12:43:19	42.90	42.95	42.90	-2.60	5	3591
12:43:02	42.90	42.95	42.90	-2.60	20	3586
12:42:55	42.90	42.95	42.95	-2.55	3	3566
12:42:25	42.90	42.95	42.90	-2.60	1	3563
12:41:51	42.90	42.95	42.95	-2.55	3	3562
12:41:13	42.95	43.00	42.95	-2.55	2	3559
12:41:12	42.95	43.00	42.95	-2.55	10	3557
12:39:31	42.95	43.00	42.95	-2.55	1	3547
12:39:14	42.95	43.00	42.95	-2.55	1	3546
12:39:01	42.95	43.00	43.00	-2.50	3	3545
12:37:58	42.95	43.00	43.00	-2.50	7	3542
12:37:53	42.95	43.00	42.95	-2.55	1	3535
12:37:14	42.95	43.00	43.00	-2.50	1	3534
12:36:44	42.95	43.00	43.00	-2.50	1	3533
12:36:12	42.95	43.00	42.95	-2.55	2	3532
12:35:10	42.95	43.00	42.95	-2.55	1	3530
12:34:53	42.95	43.00	42.95	-2.55	1	3529
12:34:34	42.95	43.00	42.95	-2.55	5	3528
12:34:26	42.95	43.00	42.95	-2.55	1	3523
12:33:28	42.95	43.00	43.00	-2.50	1	3522
12:33:01	42.95	43.00	43.00	-2.50	1	3521
12:32:54	42.95	43.00	42.95	-2.55	1	3520
12:32:28	42.95	43.00	42.95	-2.55	5	3519
12:32:28	42.95	43.00	43.00	-2.50	1	3514
12:31:33	43.00	43.05	43.00	-2.50	21	3513
12:31:33	43.00	43.05	43.00	-2.50	55	3492
12:31:22	43.00	43.05	43.00	-2.50	23	3437
12:31:03	43.05	43.10	43.05	-2.45	1	3414
12:31:02	43.05	43.10	43.05	-2.45	1	3413
12:29:34	43.05	43.10	43.05	-2.45	3	3412
12:29:34	43.05	43.10	43.05	-2.45	5	3409
12:28:56	43.05	43.10	43.05	-2.45	1	3404
12:26:31	43.05	43.10	43.05	-2.45	1	3403
12:26:26	43.05	43.10	43.05	-2.45	1	3402
12:25:57	43.05	43.10	43.05	-2.45	1	3401
12:25:34	43.05	43.10	43.15	-2.35	5	3400
12:25:34	43.05	43.10	43.10	-2.40	5	3395
12:23:36	43.05	43.10	43.10	-2.40	1	3390
12:23:34	43.05	43.10	43.10	-2.40	1	3389
12:22:05	43.05	43.10	43.10	-2.40	1	3388
12:21:42	43.05	43.10	43.10	-2.40	1	3387
12:21:36	43.05	43.10	43.10	-2.40	1	3386
12:21:19	43.05	43.10	43.10	-2.40	10	3385
12:19:47	43.05	43.10	43.10	-2.40	3	3375
12:19:29	43.05	43.10	43.10	-2.40	1	3372
12:19:07	43.05	43.10	43.05	-2.45	1	3371
12:18:43	43.05	43.10	43.10	-2.40	1	3370
12:17:24	43.05	43.10	43.10	-2.40	1	3369
12:17:15	43.05	43.10	43.10	-2.40	1	3368
12:16:21	43.00	43.10	43.10	-2.40	1	3367
12:15:26	43.00	43.10	43.10	-2.40	1	3366
12:13:44	43.00	43.10	43.00	-2.50	8	3365
12:12:47	43.00	43.05	43.05	-2.45	50	3357
12:12:47	43.00	43.05	43.05	-2.45	1	3307
12:11:04	43.00	43.05	43.05	-2.45	4	3306
12:11:02	43.00	43.05	43.05	-2.45	5	3302
12:10:58	43.00	43.05	43.05	-2.45	1	3297
12:07:54	43.00	43.05	43.05	-2.45	1	3296
12:07:28	43.00	43.05	43.00	-2.50	2	3295
12:06:50	43.00	43.05	43.00	-2.50	1	3293
12:06:38	43.00	43.05	43.00	-2.50	4	3292
12:05:05	43.00	43.05	43.00	-2.50	1	3288
12:04:32	43.00	43.05	43.00	-2.50	1	3287
12:02:06	43.00	43.05	43.00	-2.50	1	3286
12:01:11	43.00	43.05	43.00	-2.50	8	3285
12:00:27	43.00	43.05	43.05	-2.45	1	3277
12:00:08	43.00	43.05	43.05	-2.45	1	3276
12:00:08	43.00	43.05	43.00	-2.50	18	3275
11:55:43	43.00	43.05	43.00	-2.50	1	3257
11:54:58	43.00	43.05	43.00	-2.50	1	3256
11:54:58	43.00	43.05	43.00	-2.50	5	3255
11:54:10	43.00	43.05	43.00	-2.50	5	3250
11:53:35	43.00	43.05	43.00	-2.50	5	3245
11:53:06	43.00	43.05	43.05	-2.45	2	3240
11:52:48	43.00	43.05	43.05	-2.45	1	3238
11:52:44	43.00	43.05	43.05	-2.45	1	3237
11:52:39	43.00	43.05	43.05	-2.45	1	3236
11:52:25	43.00	43.05	43.00	-2.50	5	3235
11:52:09	43.00	43.05	43.05	-2.45	1	3230
11:51:54	43.00	43.05	43.00	-2.50	1	3229
11:51:42	43.00	43.05	43.00	-2.50	5	3228
11:50:47	43.00	43.05	43.05	-2.45	5	3223
11:50:33	43.00	43.05	43.05	-2.45	1	3218
11:49:13	43.00	43.05	43.05	-2.45	2	3217
11:48:41	43.00	43.05	43.05	-2.45	1	3215
11:48:29	43.00	43.05	43.05	-2.45	1	3214
11:48:15	43.00	43.05	43.05	-2.45	1	3213
11:45:46	43.00	43.05	43.00	-2.50	1	3212
11:45:12	43.00	43.05	43.05	-2.45	2	3211
11:44:57	43.00	43.05	43.00	-2.50	1	3209
11:43:17	43.00	43.05	43.00	-2.50	1	3208
11:42:35	43.00	43.05	43.05	-2.45	1	3207
11:42:25	43.00	43.05	43.00	-2.50	8	3206
11:42:20	43.00	43.05	43.05	-2.45	1	3198
11:40:23	43.00	43.05	43.00	-2.50	1	3197
11:39:45	43.00	43.05	43.05	-2.45	1	3196
11:39:31	43.00	43.05	43.05	-2.45	2	3195
11:37:35	43.00	43.05	43.05	-2.45	2	3193
11:35:40	42.90	43.00	43.00	-2.50	4	3191
11:33:18	42.90	43.00	43.00	-2.50	1	3187
11:32:46	42.90	43.00	43.00	-2.50	1	3186
11:32:27	43.00	43.05	43.00	-2.50	2	3185
11:31:55	42.90	43.00	43.00	-2.50	1	3183
11:31:42	42.90	43.00	43.00	-2.50	2	3182
11:31:24	42.90	43.00	43.00	-2.50	3	3180
11:30:44	42.85	42.90	42.90	-2.60	3	3177
11:30:43	42.85	42.90	42.85	-2.65	1	3174
11:30:28	42.85	42.90	42.85	-2.65	1	3173
11:30:17	42.80	42.85	42.85	-2.65	4	3172
11:30:05	42.85	42.90	42.85	-2.65	18	3168
11:29:53	42.85	42.90	42.85	-2.65	1	3150
11:29:31	42.85	42.90	42.85	-2.65	1	3149
11:28:35	42.85	42.90	42.85	-2.65	10	3148
11:28:27	42.90	43.00	42.90	-2.60	10	3138
11:26:29	42.90	43.00	43.00	-2.50	2	3128
11:25:38	42.90	43.00	42.90	-2.60	5	3126
11:25:32	42.90	43.00	42.90	-2.60	1	3121
11:24:25	42.90	43.00	42.85	-2.65	11	3120
11:24:25	42.90	43.00	42.90	-2.60	11	3109
11:23:47	42.90	43.00	42.90	-2.60	1	3098
11:23:47	42.90	43.00	42.90	-2.60	1	3097
11:23:28	42.90	42.95	42.95	-2.55	2	3096
11:23:19	42.90	42.95	42.90	-2.60	3	3094
11:22:56	42.90	42.95	42.95	-2.55	2	3091
11:22:16	42.90	42.95	42.95	-2.55	1	3089
11:22:16	42.90	42.95	42.95	-2.55	1	3088
11:22:03	42.90	42.95	42.90	-2.60	1	3087
11:21:39	42.90	42.95	42.90	-2.60	1	3086
11:20:04	42.90	42.95	42.90	-2.60	1	3085
11:19:33	42.90	42.95	42.90	-2.60	1	3084
11:19:32	42.90	42.95	42.90	-2.60	2	3083
11:19:32	42.90	42.95	42.90	-2.60	2	3081
11:19:32	42.85	42.90	42.90	-2.60	1	3079
11:19:31	42.85	42.90	42.90	-2.60	1	3078
11:19:29	42.85	42.90	42.90	-2.60	1	3077
11:18:18	42.90	42.95	42.90	-2.60	1	3076
11:18:18	42.90	42.95	42.90	-2.60	7	3075
11:18:16	42.90	42.95	42.90	-2.60	1	3068
11:18:07	42.90	42.95	42.90	-2.60	3	3067
11:17:17	42.90	42.95	42.90	-2.60	21	3064
11:17:08	42.90	42.95	42.90	-2.60	1	3043
11:16:48	42.90	42.95	42.90	-2.60	23	3042
11:16:26	42.90	42.95	42.90	-2.60	1	3019
11:16:12	42.95	43.00	42.95	-2.55	2	3018
11:16:01	42.95	43.00	42.95	-2.55	2	3016
11:15:46	42.95	43.00	42.95	-2.55	2	3014
11:15:27	42.95	43.00	42.95	-2.55	1	3012
11:14:50	42.95	43.00	42.95	-2.55	5	3011
11:14:41	42.95	43.00	42.95	-2.55	2	3006
11:14:12	42.95	43.00	42.95	-2.55	1	3004
11:14:01	42.95	43.00	42.95	-2.55	1	3003
11:14:01	42.95	43.00	42.95	-2.55	33	3002
11:13:59	42.95	43.00	43.00	-2.50	1	2969
11:13:25	42.95	43.00	43.00	-2.50	1	2968
11:12:05	42.95	43.00	43.00	-2.50	2	2967
11:11:59	42.95	43.00	43.00	-2.50	1	2965
11:11:00	42.95	43.00	43.00	-2.50	1	2964
11:10:50	42.95	43.00	42.95	-2.55	1	2963
11:10:27	42.95	43.00	42.95	-2.55	1	2962
11:10:01	42.95	43.00	42.95	-2.55	1	2961
11:09:59	43.00	43.05	43.00	-2.50	12	2960
11:09:41	42.95	43.00	43.00	-2.50	10	2948
11:08:21	43.00	43.05	43.00	-2.50	2	2938
11:08:11	43.00	43.05	43.00	-2.50	1	2936
11:07:29	43.00	43.05	43.00	-2.50	15	2935
11:07:29	43.00	43.05	43.00	-2.50	15	2920
11:07:13	43.00	43.05	43.05	-2.45	1	2905
11:06:19	43.00	43.05	43.05	-2.45	2	2904
11:06:10	43.00	43.05	43.05	-2.45	2	2902
11:05:44	43.00	43.05	43.05	-2.45	1	2900
11:05:04	43.00	43.05	43.05	-2.45	2	2899
11:04:01	43.00	43.05	43.05	-2.45	1	2897
11:03:49	43.00	43.05	43.00	-2.50	3	2896
11:03:01	43.00	43.05	43.05	-2.45	1	2893
11:01:54	43.00	43.05	43.05	-2.45	1	2892
11:01:47	43.00	43.05	43.05	-2.45	2	2891
11:00:59	43.00	43.05	43.05	-2.45	1	2889
10:59:47	43.00	43.05	43.05	-2.45	1	2888
10:59:25	43.00	43.05	43.05	-2.45	1	2887
10:58:14	43.00	43.05	43.05	-2.45	1	2886
10:57:42	43.00	43.05	43.00	-2.50	1	2885
10:57:42	43.00	43.05	43.00	-2.50	2	2884
10:57:42	43.00	43.05	43.00	-2.50	25	2882
10:57:17	43.00	43.05	43.05	-2.45	2	2857
10:56:25	43.05	43.10	43.05	-2.45	19	2855
10:56:25	43.05	43.10	43.10	-2.40	1	2836
10:56:15	43.10	43.15	43.10	-2.40	1	2835
10:56:13	43.10	43.15	43.10	-2.40	1	2834
10:55:27	43.10	43.15	43.10	-2.40	1	2833
10:55:24	43.10	43.15	43.10	-2.40	5	2832
10:55:11	43.10	43.15	43.15	-2.35	1	2827
10:55:09	43.10	43.15	43.15	-2.35	1	2826
10:54:47	43.10	43.15	43.15	-2.35	1	2825
10:52:43	43.15	43.20	43.15	-2.35	1	2824
10:51:12	43.15	43.20	43.15	-2.35	1	2823
10:51:12	43.10	43.15	43.15	-2.35	2	2822
10:51:10	43.10	43.15	43.10	-2.40	5	2820
10:50:29	43.15	43.20	43.15	-2.35	4	2815
10:49:55	43.10	43.15	43.15	-2.35	2	2811
10:49:15	43.10	43.15	43.15	-2.35	1	2809
10:47:57	43.15	43.20	43.15	-2.35	1	2808
10:47:27	43.10	43.20	43.20	-2.30	10	2807
10:47:24	43.15	43.20	43.15	-2.35	2	2797
10:46:34	43.10	43.20	43.20	-2.30	1	2795
10:45:18	43.10	43.15	43.15	-2.35	5	2794
10:44:52	43.10	43.15	43.15	-2.35	3	2789
10:44:31	43.10	43.15	43.15	-2.35	1	2786
10:42:39	43.05	43.15	43.20	-2.30	4	2785
10:42:39	43.05	43.15	43.15	-2.35	6	2781
10:42:36	43.10	43.15	43.05	-2.45	2	2775
10:42:36	43.10	43.15	43.10	-2.40	1	2773
10:42:24	43.10	43.15	43.15	-2.35	10	2772
10:42:17	43.10	43.15	43.10	-2.40	1	2762
10:41:59	43.10	43.15	43.10	-2.40	4	2761
10:41:59	43.10	43.15	43.10	-2.40	8	2757
10:41:32	43.15	43.20	43.15	-2.35	1	2749
10:41:06	43.15	43.20	43.15	-2.35	1	2748
10:39:51	43.15	43.20	43.15	-2.35	1	2747
10:39:34	43.15	43.20	43.20	-2.30	1	2746
10:37:59	43.15	43.20	43.20	-2.30	2	2745
10:37:15	43.20	43.25	43.20	-2.30	1	2743
10:37:04	43.20	43.25	43.10	-2.40	1	2742
10:37:04	43.20	43.25	43.15	-2.35	12	2741
10:37:04	43.20	43.25	43.20	-2.30	2	2729
10:36:53	43.15	43.25	43.25	-2.25	1	2727
10:36:42	43.20	43.25	43.20	-2.30	1	2726
10:36:05	43.20	43.25	43.25	-2.25	1	2725
10:35:53	43.20	43.25	43.25	-2.25	1	2724
10:35:52	43.20	43.25	43.25	-2.25	1	2723
10:35:16	43.15	43.25	43.25	-2.25	9	2722
10:35:16	43.05	43.20	43.20	-2.30	23	2713
10:35:12	43.05	43.10	43.10	-2.40	11	2690
10:35:12	43.05	43.10	43.10	-2.40	2	2679
10:35:12	43.00	43.05	43.05	-2.45	2	2677
10:35:01	42.95	43.00	43.00	-2.50	1	2675
10:35:00	42.95	43.00	43.00	-2.50	1	2674
10:34:59	42.95	43.00	43.00	-2.50	1	2673
10:34:30	43.00	43.05	43.00	-2.50	6	2672
10:33:03	43.00	43.10	43.00	-2.50	2	2666
10:32:07	43.00	43.10	43.00	-2.50	1	2664
10:31:30	43.00	43.10	43.00	-2.50	10	2663
10:30:19	43.05	43.10	43.00	-2.50	3	2653
10:30:19	43.05	43.10	43.05	-2.45	1	2650
10:30:09	43.05	43.10	43.10	-2.40	1	2649
10:30:03	43.05	43.10	43.05	-2.45	2	2648
10:30:03	43.05	43.10	43.05	-2.45	1	2646
10:29:08	43.05	43.10	43.05	-2.45	2	2645
10:29:08	43.05	43.10	43.05	-2.45	1	2643
10:27:37	43.05	43.10	43.10	-2.40	2	2642
10:27:29	43.15	43.20	43.10	-2.40	5	2640
10:27:29	43.15	43.20	43.15	-2.35	5	2635
10:27:18	43.15	43.20	43.15	-2.35	1	2630
10:26:54	43.10	43.15	43.15	-2.35	1	2629
10:26:40	43.15	43.20	43.15	-2.35	1	2628
10:26:30	43.15	43.20	43.15	-2.35	1	2627
10:26:06	43.10	43.15	43.15	-2.35	1	2626
10:25:45	43.15	43.20	43.15	-2.35	1	2625
10:25:45	43.15	43.20	43.15	-2.35	2	2624
10:25:45	43.15	43.20	43.15	-2.35	3	2622
10:25:45	43.15	43.20	43.15	-2.35	5	2619
10:25:03	43.15	43.20	43.20	-2.30	2	2614
10:25:01	43.15	43.20	43.20	-2.30	1	2612
10:24:27	43.10	43.20	43.20	-2.30	5	2611
10:24:24	43.15	43.20	43.15	-2.35	1	2606
10:24:24	43.15	43.20	43.15	-2.35	1	2605
10:24:05	43.15	43.20	43.15	-2.35	1	2604
10:23:58	43.15	43.20	43.20	-2.30	1	2603
10:23:57	43.15	43.20	43.20	-2.30	1	2602
10:23:43	43.15	43.20	43.20	-2.30	2	2601
10:23:42	43.15	43.20	43.15	-2.35	5	2599
10:23:08	43.15	43.20	43.15	-2.35	1	2594
10:23:08	43.15	43.20	43.15	-2.35	5	2593
10:23:06	43.10	43.15	43.15	-2.35	12	2588
10:22:58	43.10	43.15	43.10	-2.40	2	2576
10:22:37	43.00	43.10	43.10	-2.40	10	2574
10:22:29	43.00	43.10	43.10	-2.40	1	2564
10:22:04	43.05	43.10	43.05	-2.45	9	2563
10:21:53	43.05	43.10	43.05	-2.45	2	2554
10:21:51	43.05	43.10	43.10	-2.40	2	2552
10:21:29	43.05	43.10	43.10	-2.40	1	2550
10:21:23	43.05	43.10	43.10	-2.40	1	2549
10:21:17	43.05	43.10	43.10	-2.40	1	2548
10:21:11	43.05	43.10	43.10	-2.40	1	2547
10:20:55	43.05	43.10	43.10	-2.40	1	2546
10:20:35	43.00	43.05	43.05	-2.45	1	2545
10:20:15	42.95	43.00	43.00	-2.50	3	2544
10:20:15	42.95	43.00	43.00	-2.50	2	2541
10:20:15	42.95	43.00	43.00	-2.50	31	2539
10:20:15	42.95	43.00	43.00	-2.50	2	2508
10:20:15	42.95	43.00	43.00	-2.50	31	2506
10:19:50	42.95	43.00	42.95	-2.55	1	2475
10:19:40	42.95	43.00	42.95	-2.55	1	2474
10:18:48	42.95	43.00	42.95	-2.55	2	2473
10:18:44	42.95	43.00	42.95	-2.55	1	2471
10:18:12	42.90	42.95	42.95	-2.55	1	2470
10:18:12	42.90	42.95	42.95	-2.55	1	2469
10:17:26	42.85	42.90	42.90	-2.60	8	2468
10:16:56	42.90	42.95	42.90	-2.60	1	2460
10:16:41	42.85	42.90	42.90	-2.60	1	2459
10:16:31	42.85	42.90	42.85	-2.65	1	2458
10:16:24	42.80	42.85	42.85	-2.65	9	2457
10:16:10	42.80	42.85	42.85	-2.65	1	2448
10:16:00	42.80	42.85	42.85	-2.65	5	2447
10:15:13	42.80	42.85	42.80	-2.70	1	2442
10:15:00	42.80	42.85	42.80	-2.70	2	2441
10:14:38	42.80	42.85	42.80	-2.70	1	2439
10:14:38	42.75	42.80	42.80	-2.70	1	2438
10:14:36	42.75	42.80	42.80	-2.70	5	2437
10:14:36	42.75	42.80	42.80	-2.70	3	2432
10:14:27	42.75	42.80	42.80	-2.70	1	2429
10:13:59	42.75	42.80	42.80	-2.70	1	2428
10:13:58	42.75	42.80	42.80	-2.70	1	2427
10:13:39	42.75	42.80	42.80	-2.70	5	2426
10:13:35	42.80	42.90	42.80	-2.70	2	2421
10:13:11	42.75	42.80	42.80	-2.70	1	2419
10:13:02	42.75	42.80	42.80	-2.70	2	2418
10:12:52	42.75	42.80	42.80	-2.70	1	2416
10:12:51	42.75	42.80	42.80	-2.70	1	2415
10:12:47	42.75	42.80	42.80	-2.70	3	2414
10:12:42	42.80	42.90	42.80	-2.70	2	2411
10:12:28	42.80	42.90	42.80	-2.70	4	2409
10:12:22	42.85	42.90	42.80	-2.70	1	2405
10:12:22	42.85	42.90	42.85	-2.65	1	2404
10:12:12	42.75	42.80	42.80	-2.70	4	2403
10:12:11	42.75	42.80	42.80	-2.70	1	2399
10:12:05	42.80	42.90	42.80	-2.70	5	2398
10:12:01	42.80	42.90	42.90	-2.60	1	2393
10:11:54	42.80	42.85	42.85	-2.65	1	2392
10:11:41	42.75	42.80	42.80	-2.70	4	2391
10:11:41	42.75	42.80	42.80	-2.70	3	2387
10:11:41	42.75	42.80	42.80	-2.70	2	2384
10:11:34	42.70	42.75	42.75	-2.75	5	2382
10:11:34	42.75	42.80	42.75	-2.75	5	2377
10:11:25	42.65	42.75	42.75	-2.75	9	2372
10:11:23	42.70	42.75	42.70	-2.80	2	2363
10:11:23	42.65	42.70	42.70	-2.80	1	2361
10:11:23	42.65	42.70	42.70	-2.80	17	2360
10:11:18	42.65	42.70	42.70	-2.80	1	2343
10:11:16	42.65	42.70	42.70	-2.80	1	2342
10:11:14	42.65	42.70	42.70	-2.80	1	2341
10:11:12	42.65	42.70	42.70	-2.80	1	2340
10:11:08	42.70	42.75	42.70	-2.80	2	2339
10:10:57	42.65	42.70	42.70	-2.80	1	2337
10:10:56	42.65	42.70	42.70	-2.80	3	2336
10:10:47	42.70	42.75	42.70	-2.80	8	2333
10:10:40	42.70	42.75	42.70	-2.80	1	2325
10:10:36	42.70	42.75	42.75	-2.75	1	2324
10:10:28	42.70	42.75	42.75	-2.75	1	2323
10:10:22	42.75	42.80	42.75	-2.75	1	2322
10:10:08	42.75	42.80	42.75	-2.75	1	2321
10:10:04	42.75	42.80	42.80	-2.70	1	2320
10:10:00	42.75	42.80	42.80	-2.70	1	2319
10:09:59	42.80	42.85	42.80	-2.70	26	2318
10:09:53	42.80	42.85	42.85	-2.65	1	2292
10:09:48	42.80	42.85	42.85	-2.65	1	2291
10:09:39	42.85	42.90	42.85	-2.65	11	2290
10:09:37	42.85	42.90	42.90	-2.60	1	2279
10:09:35	42.85	42.90	42.90	-2.60	1	2278
10:09:35	42.85	42.90	42.90	-2.60	1	2277
10:09:23	42.90	42.95	42.90	-2.60	5	2276
10:09:23	42.90	42.95	42.95	-2.55	2	2271
10:09:19	42.90	42.95	42.90	-2.60	4	2269
10:09:19	42.90	42.95	42.90	-2.60	6	2265
10:09:18	42.90	42.95	42.95	-2.55	1	2259
10:09:10	42.95	43.00	42.95	-2.55	1	2258
10:08:52	42.90	42.95	42.95	-2.55	1	2257
10:08:52	42.90	42.95	42.95	-2.55	2	2256
10:08:50	42.95	43.00	42.95	-2.55	2	2254
10:08:50	42.95	43.00	42.95	-2.55	20	2252
10:08:20	42.95	43.00	43.00	-2.50	1	2232
10:07:47	42.95	43.00	43.00	-2.50	1	2231
10:07:46	42.95	43.00	42.95	-2.55	1	2230
10:07:33	42.95	43.00	43.00	-2.50	1	2229
10:07:25	42.95	43.00	43.00	-2.50	1	2228
10:06:08	42.95	43.00	43.00	-2.50	1	2227
10:06:07	43.00	43.05	43.00	-2.50	28	2226
10:05:55	43.00	43.05	43.00	-2.50	4	2198
10:05:54	43.00	43.05	43.00	-2.50	6	2194
10:05:52	43.00	43.05	43.00	-2.50	1	2188
10:05:52	43.00	43.05	43.00	-2.50	3	2187
10:05:52	43.00	43.05	43.00	-2.50	2	2184
10:05:52	43.00	43.05	43.00	-2.50	20	2182
10:05:47	43.00	43.05	43.00	-2.50	1	2162
10:05:46	43.00	43.05	43.00	-2.50	1	2161
10:05:46	43.00	43.05	43.00	-2.50	3	2160
10:05:45	43.00	43.10	43.00	-2.50	5	2157
10:05:42	43.00	43.10	43.00	-2.50	5	2152
10:05:31	43.00	43.10	43.00	-2.50	20	2147
10:05:14	43.05	43.10	43.05	-2.45	1	2127
10:05:14	43.05	43.15	43.05	-2.45	20	2126
10:05:09	43.10	43.15	43.10	-2.40	1	2106
10:05:06	43.10	43.15	43.10	-2.40	1	2105
10:05:03	43.10	43.15	43.10	-2.40	1	2104
10:05:03	43.10	43.15	43.10	-2.40	1	2103
10:05:01	43.10	43.15	43.10	-2.40	8	2102
10:04:56	43.10	43.15	43.10	-2.40	1	2094
10:04:56	43.10	43.15	43.10	-2.40	1	2093
10:04:45	43.10	43.15	43.10	-2.40	1	2092
10:04:29	43.10	43.15	43.10	-2.40	6	2091
10:04:25	43.05	43.10	43.10	-2.40	4	2085
10:04:20	43.10	43.15	43.10	-2.40	3	2081
10:04:14	43.10	43.15	43.10	-2.40	2	2078
10:04:02	43.05	43.15	43.05	-2.45	17	2076
10:03:49	43.05	43.15	43.05	-2.45	1	2059
10:03:20	43.10	43.15	43.10	-2.40	22	2058
10:03:13	43.10	43.15	43.15	-2.35	5	2036
10:03:09	43.10	43.15	43.15	-2.35	1	2031
10:03:05	43.10	43.15	43.10	-2.40	1	2030
10:03:05	43.10	43.15	43.10	-2.40	1	2029
10:03:04	43.10	43.15	43.10	-2.40	1	2028
10:02:46	43.10	43.15	43.15	-2.35	2	2027
10:02:43	43.10	43.15	43.15	-2.35	5	2025
10:02:32	43.10	43.15	43.15	-2.35	1	2020
10:02:04	43.10	43.15	43.15	-2.35	1	2019
10:01:23	43.10	43.15	43.15	-2.35	2	2018
10:01:00	43.10	43.15	43.15	-2.35	1	2016
10:00:51	43.10	43.15	43.15	-2.35	1	2015
10:00:47	43.15	43.20	43.15	-2.35	2	2014
10:00:29	43.15	43.20	43.15	-2.35	1	2012
10:00:26	43.15	43.20	43.15	-2.35	3	2011
10:00:24	43.15	43.20	43.15	-2.35	2	2008
10:00:20	43.15	43.20	43.20	-2.30	1	2006
10:00:13	43.15	43.20	43.15	-2.35	1	2005
09:59:24	43.10	43.20	43.20	-2.30	10	2004
09:59:20	43.10	43.15	43.15	-2.35	1	1994
09:59:17	43.10	43.15	43.15	-2.35	1	1993
09:58:46	43.10	43.15	43.15	-2.35	1	1992
09:58:42	43.10	43.15	43.15	-2.35	1	1991
09:58:07	43.05	43.10	43.10	-2.40	1	1990
09:57:57	43.10	43.15	43.10	-2.40	3	1989
09:57:54	43.10	43.15	43.10	-2.40	3	1986
09:57:50	43.10	43.15	43.10	-2.40	3	1983
09:57:40	43.05	43.10	43.10	-2.40	1	1980
09:57:38	43.05	43.10	43.10	-2.40	1	1979
09:57:38	43.05	43.10	43.10	-2.40	2	1978
09:57:31	43.10	43.15	43.10	-2.40	6	1976
09:57:29	43.10	43.15	43.10	-2.40	2	1970
09:57:00	43.10	43.15	43.10	-2.40	3	1968
09:56:48	43.10	43.15	43.10	-2.40	6	1965
09:56:43	43.10	43.15	43.10	-2.40	1	1959
09:56:11	43.05	43.10	43.10	-2.40	2	1958
09:56:10	43.10	43.15	43.10	-2.40	12	1956
09:56:10	43.10	43.15	43.10	-2.40	35	1944
09:56:08	43.10	43.20	43.10	-2.40	6	1909
09:55:59	43.10	43.20	43.10	-2.40	10	1903
09:55:58	43.15	43.20	43.15	-2.35	10	1893
09:55:51	43.15	43.20	43.15	-2.35	1	1883
09:55:41	43.15	43.20	43.15	-2.35	2	1882
09:55:35	43.15	43.20	43.15	-2.35	3	1880
09:55:32	43.15	43.20	43.20	-2.30	1	1877
09:55:31	43.15	43.20	43.20	-2.30	1	1876
09:55:30	43.15	43.20	43.20	-2.30	1	1875
09:55:25	43.15	43.20	43.20	-2.30	5	1874
09:55:20	43.15	43.20	43.20	-2.30	1	1869
09:55:14	43.15	43.20	43.20	-2.30	1	1868
09:54:54	43.15	43.20	43.20	-2.30	1	1867
09:54:23	43.15	43.20	43.20	-2.30	1	1866
09:54:20	43.15	43.20	43.15	-2.35	1	1865
09:54:19	43.15	43.20	43.20	-2.30	2	1864
09:54:01	43.15	43.20	43.20	-2.30	2	1862
09:53:58	43.15	43.20	43.15	-2.35	1	1860
09:53:55	43.15	43.20	43.15	-2.35	2	1859
09:53:48	43.10	43.15	43.15	-2.35	4	1857
09:53:46	43.10	43.15	43.15	-2.35	1	1853
09:53:39	43.15	43.20	43.15	-2.35	1	1852
09:53:39	43.15	43.20	43.15	-2.35	1	1851
09:53:39	43.15	43.20	43.15	-2.35	1	1850
09:53:36	43.15	43.20	43.15	-2.35	5	1849
09:53:01	43.10	43.15	43.15	-2.35	1	1844
09:52:54	43.10	43.15	43.15	-2.35	1	1843
09:52:51	43.10	43.15	43.15	-2.35	1	1842
09:52:49	43.10	43.15	43.15	-2.35	1	1841
09:52:48	43.15	43.20	43.15	-2.35	2	1840
09:52:48	43.15	43.20	43.15	-2.35	4	1838
09:52:48	43.15	43.20	43.15	-2.35	6	1834
09:52:36	43.15	43.20	43.20	-2.30	1	1828
09:52:24	43.20	43.25	43.20	-2.30	6	1827
09:52:21	43.20	43.25	43.25	-2.25	1	1821
09:52:14	43.20	43.25	43.25	-2.25	1	1820
09:52:12	43.20	43.25	43.20	-2.30	5	1819
09:52:11	43.20	43.25	43.20	-2.30	1	1814
09:52:08	43.20	43.25	43.25	-2.25	3	1813
09:51:44	43.25	43.35	43.25	-2.25	2	1810
09:51:41	43.25	43.35	43.25	-2.25	1	1808
09:51:06	43.20	43.35	43.35	-2.15	1	1807
09:51:05	43.20	43.40	43.20	-2.30	2	1806
09:51:03	43.30	43.40	43.25	-2.25	1	1804
09:51:03	43.30	43.40	43.30	-2.20	1	1803
09:50:03	43.20	43.40	43.20	-2.30	1	1802
09:50:01	43.15	43.20	43.20	-2.30	2	1801
09:50:01	43.15	43.20	43.20	-2.30	4	1799
09:50:01	43.15	43.20	43.20	-2.30	3	1795
09:50:01	43.15	43.20	43.20	-2.30	1	1792
09:50:01	43.15	43.20	43.20	-2.30	2	1791
09:50:01	43.20	43.40	43.20	-2.30	8	1789
09:49:46	43.15	43.20	43.20	-2.30	2	1781
09:49:46	43.20	43.40	43.20	-2.30	8	1779
09:49:30	43.30	43.40	43.20	-2.30	1	1771
09:49:30	43.30	43.40	43.25	-2.25	3	1770
09:49:30	43.30	43.40	43.30	-2.20	1	1767
09:49:29	43.35	43.40	43.30	-2.20	7	1766
09:49:29	43.35	43.40	43.35	-2.15	2	1759
09:49:24	43.35	43.40	43.40	-2.10	6	1757
09:49:23	43.35	43.40	43.40	-2.10	1	1751
09:49:06	43.30	43.35	43.35	-2.15	4	1750
09:48:41	43.30	43.40	43.30	-2.20	3	1746
09:48:38	43.30	43.40	43.30	-2.20	1	1743
09:47:44	43.30	43.40	43.30	-2.20	5	1742
09:47:17	43.30	43.35	43.30	-2.20	1	1737
09:47:16	43.30	43.40	43.30	-2.20	1	1736
09:47:01	43.20	43.35	43.20	-2.30	1	1735
09:46:34	43.15	43.20	43.20	-2.30	4	1734
09:46:34	43.20	43.35	43.20	-2.30	3	1730
09:46:34	43.20	43.25	43.25	-2.25	1	1727
09:46:34	43.25	43.40	43.20	-2.30	27	1726
09:46:34	43.25	43.40	43.25	-2.25	4	1699
09:46:34	43.20	43.25	43.25	-2.25	5	1695
09:46:34	43.35	43.45	43.25	-2.25	10	1690
09:46:34	43.35	43.45	43.30	-2.20	16	1680
09:46:34	43.35	43.45	43.35	-2.15	17	1664
09:46:31	43.40	43.45	43.40	-2.10	2	1647
09:45:33	43.40	43.45	43.40	-2.10	3	1645
09:45:26	43.35	43.40	43.40	-2.10	5	1642
09:45:11	43.35	43.40	43.40	-2.10	2	1637
09:44:36	43.35	43.45	43.45	-2.05	2	1635
09:44:21	43.40	43.45	43.40	-2.10	1	1633
09:44:19	43.40	43.45	43.40	-2.10	1	1632
09:44:09	43.40	43.45	43.40	-2.10	2	1631
09:44:08	43.40	43.45	43.40	-2.10	2	1629
09:44:07	43.40	43.45	43.40	-2.10	2	1627
09:44:00	43.35	43.40	43.40	-2.10	1	1625
09:43:35	43.40	43.45	43.40	-2.10	1	1624
09:43:22	43.40	43.45	43.40	-2.10	2	1623
09:43:21	43.40	43.45	43.40	-2.10	1	1621
09:43:12	43.40	43.45	43.40	-2.10	1	1620
09:42:59	43.40	43.45	43.40	-2.10	3	1619
09:42:57	43.40	43.45	43.40	-2.10	1	1616
09:42:42	43.40	43.45	43.40	-2.10	2	1615
09:41:53	43.40	43.45	43.45	-2.05	1	1613
09:41:39	43.40	43.45	43.40	-2.10	1	1612
09:41:32	43.35	43.40	43.40	-2.10	2	1611
09:41:30	43.35	43.40	43.40	-2.10	1	1609
09:41:26	43.35	43.40	43.35	-2.15	1	1608
09:40:50	43.35	43.40	43.35	-2.15	1	1607
09:40:07	43.30	43.35	43.35	-2.15	1	1606
09:40:05	43.35	43.40	43.30	-2.20	30	1605
09:40:05	43.35	43.40	43.35	-2.15	5	1575
09:39:42	43.35	43.40	43.35	-2.15	1	1570
09:39:22	43.30	43.40	43.30	-2.20	6	1569
09:39:21	43.30	43.40	43.40	-2.10	2	1563
09:39:11	43.30	43.35	43.35	-2.15	1	1561
09:39:10	43.35	43.40	43.35	-2.15	5	1560
09:39:10	43.35	43.40	43.35	-2.15	4	1555
09:39:10	43.35	43.40	43.35	-2.15	18	1551
09:39:06	43.40	43.45	43.40	-2.10	1	1533
09:38:53	43.40	43.50	43.40	-2.10	1	1532
09:38:52	43.40	43.50	43.40	-2.10	1	1531
09:38:47	43.35	43.40	43.40	-2.10	3	1530
09:38:47	43.40	43.50	43.40	-2.10	1	1527
09:38:30	43.40	43.50	43.40	-2.10	5	1526
09:38:15	43.45	43.50	43.40	-2.10	8	1521
09:38:15	43.45	43.50	43.45	-2.05	2	1513
09:37:30	43.45	43.50	43.45	-2.05	1	1511
09:37:24	43.45	43.50	43.45	-2.05	1	1510
09:36:53	43.45	43.50	43.45	-2.05	5	1509
09:36:48	43.45	43.50	43.50	-2.00	1	1504
09:36:10	43.40	43.45	43.45	-2.05	9	1503
09:35:39	43.40	43.45	43.45	-2.05	1	1494
09:35:36	43.45	43.50	43.45	-2.05	1	1493
09:35:25	43.40	43.45	43.45	-2.05	1	1492
09:35:16	43.45	43.60	43.45	-2.05	5	1491
09:34:59	43.40	43.55	43.40	-2.10	1	1486
09:34:59	43.45	43.60	43.40	-2.10	10	1485
09:34:59	43.45	43.60	43.45	-2.05	5	1475
09:34:48	43.45	43.60	43.45	-2.05	1	1470
09:34:44	43.45	43.60	43.45	-2.05	2	1469
09:34:40	43.45	43.60	43.45	-2.05	1	1467
09:34:39	43.45	43.60	43.45	-2.05	5	1466
09:34:28	43.50	43.65	43.45	-2.05	4	1461
09:34:28	43.50	43.65	43.50	-2.00	2	1457
09:34:22	43.45	43.50	43.50	-2.00	1	1455
09:34:22	43.55	43.65	43.50	-2.00	3	1454
09:34:22	43.55	43.65	43.55	-1.95	1	1451
09:34:21	43.50	43.55	43.55	-1.95	4	1450
09:34:14	43.50	43.55	43.50	-2.00	2	1446
09:33:59	43.50	43.55	43.50	-2.00	2	1444
09:33:55	43.45	43.50	43.50	-2.00	1	1442
09:33:47	43.45	43.50	43.50	-2.00	1	1441
09:33:45	43.45	43.50	43.50	-2.00	1	1440
09:33:27	43.50	43.55	43.50	-2.00	3	1439
09:33:18	43.50	43.55	43.55	-1.95	1	1436
09:33:03	43.50	43.60	43.50	-2.00	2	1435
09:33:03	43.50	43.65	43.50	-2.00	10	1433
09:33:03	43.55	43.65	43.55	-1.95	2	1423
09:32:40	43.50	43.65	43.65	-1.85	1	1421
09:32:34	43.50	43.60	43.60	-1.90	2	1420
09:32:31	43.55	43.60	43.55	-1.95	1	1418
09:32:31	43.55	43.65	43.55	-1.95	5	1417
09:31:53	43.50	43.55	43.55	-1.95	3	1412
09:31:53	43.50	43.55	43.55	-1.95	1	1409
09:31:42	43.55	43.60	43.65	-1.85	1	1408
09:31:42	43.55	43.60	43.60	-1.90	1	1407
09:31:40	43.55	43.60	43.55	-1.95	1	1406
09:31:34	43.55	43.60	43.55	-1.95	5	1405
09:31:28	43.55	43.60	43.60	-1.90	1	1400
09:31:09	43.50	43.55	43.55	-1.95	3	1399
09:31:03	43.50	43.60	43.50	-2.00	6	1396
09:31:00	43.45	43.50	43.50	-2.00	7	1390
09:31:00	43.40	43.45	43.45	-2.05	2	1383
09:30:47	43.40	43.45	43.40	-2.10	1	1381
09:30:33	43.35	43.40	43.40	-2.10	1	1380
09:30:32	43.35	43.40	43.35	-2.15	1	1379
09:30:30	43.35	43.40	43.35	-2.15	1	1378
09:30:25	43.30	43.35	43.35	-2.15	1	1377
09:30:23	43.35	43.40	43.35	-2.15	1	1376
09:30:13	43.35	43.40	43.35	-2.15	10	1375
09:30:12	43.30	43.35	43.35	-2.15	1	1365
09:30:03	43.35	43.45	43.35	-2.15	6	1364
09:30:00	43.35	43.45	43.35	-2.15	4	1358
09:30:00	43.40	43.45	43.35	-2.15	5	1354
09:30:00	43.40	43.45	43.40	-2.10	4	1349
09:30:00	43.40	43.45	43.40	-2.10	10	1345
09:29:39	43.45	43.50	43.40	-2.10	3	1335
09:29:39	43.45	43.50	43.45	-2.05	2	1332
09:29:28	43.45	43.50	43.45	-2.05	14	1330
09:29:28	43.45	43.50	43.50	-2.00	1	1316
09:29:28	43.45	43.50	43.45	-2.05	1	1315
09:29:19	43.45	43.50	43.50	-2.00	1	1314
09:29:16	43.45	43.50	43.45	-2.05	7	1313
09:29:16	43.45	43.50	43.50	-2.00	5	1306
09:29:10	43.45	43.50	43.45	-2.05	2	1301
09:29:10	43.45	43.50	43.45	-2.05	2	1299
09:29:08	43.45	43.50	43.45	-2.05	1	1297
09:28:55	43.45	43.50	43.45	-2.05	1	1296
09:28:45	43.40	43.50	43.40	-2.10	1	1295
09:28:41	43.45	43.50	43.45	-2.05	1	1294
09:28:41	43.45	43.50	43.45	-2.05	1	1293
09:28:41	43.45	43.50	43.45	-2.05	5	1292
09:28:30	43.45	43.50	43.50	-2.00	1	1287
09:28:27	43.50	43.55	43.50	-2.00	7	1286
09:28:27	43.50	43.55	43.50	-2.00	1	1279
09:28:26	43.50	43.55	43.50	-2.00	2	1278
09:28:21	43.50	43.55	43.50	-2.00	4	1276
09:28:17	43.50	43.55	43.50	-2.00	2	1272
09:28:07	43.45	43.55	43.45	-2.05	4	1270
09:28:07	43.50	43.55	43.45	-2.05	4	1266
09:28:07	43.50	43.55	43.50	-2.00	1	1262
09:28:06	43.50	43.55	43.50	-2.00	1	1261
09:28:02	43.45	43.50	43.50	-2.00	1	1260
09:27:57	43.50	43.55	43.50	-2.00	1	1259
09:27:57	43.50	43.55	43.50	-2.00	2	1258
09:27:56	43.50	43.55	43.50	-2.00	2	1256
09:27:55	43.45	43.50	43.50	-2.00	5	1254
09:27:46	43.50	43.55	43.50	-2.00	1	1249
09:27:40	43.45	43.50	43.50	-2.00	1	1248
09:27:39	43.50	43.55	43.50	-2.00	6	1247
09:27:39	43.50	43.55	43.50	-2.00	20	1241
09:27:37	43.50	43.55	43.50	-2.00	10	1221
09:27:35	43.50	43.55	43.50	-2.00	1	1211
09:27:34	43.50	43.55	43.55	-1.95	1	1210
09:27:18	43.50	43.55	43.50	-2.00	2	1209
09:27:15	43.55	43.60	43.55	-1.95	1	1207
09:27:14	43.55	43.60	43.55	-1.95	1	1206
09:27:10	43.55	43.60	43.55	-1.95	1	1205
09:27:05	43.55	43.60	43.55	-1.95	2	1204
09:26:52	43.55	43.60	43.55	-1.95	1	1202
09:26:52	43.55	43.60	43.55	-1.95	8	1201
09:26:52	43.55	43.60	43.55	-1.95	5	1193
09:26:51	43.55	43.60	43.60	-1.90	1	1188
09:26:48	43.60	43.65	43.60	-1.90	2	1187
09:26:48	43.60	43.65	43.60	-1.90	1	1185
09:26:48	43.60	43.65	43.60	-1.90	10	1184
09:26:35	43.65	43.70	43.65	-1.85	2	1174
09:26:24	43.60	43.65	43.65	-1.85	1	1172
09:26:21	43.60	43.65	43.65	-1.85	1	1171
09:26:16	43.60	43.65	43.65	-1.85	1	1170
09:26:13	43.60	43.65	43.65	-1.85	1	1169
09:26:06	43.60	43.65	43.65	-1.85	1	1168
09:25:42	43.50	43.65	43.65	-1.85	5	1167
09:25:41	43.50	43.65	43.50	-2.00	1	1162
09:25:40	43.50	43.60	43.60	-1.90	2	1161
09:25:38	43.55	43.65	43.55	-1.95	1	1159
09:25:38	43.65	43.70	43.55	-1.95	7	1158
09:25:38	43.65	43.70	43.60	-1.90	7	1151
09:25:38	43.65	43.70	43.65	-1.85	6	1144
09:25:37	43.65	43.70	43.65	-1.85	4	1138
09:25:36	43.65	43.70	43.70	-1.80	1	1134
09:25:06	43.65	43.70	43.65	-1.85	1	1133
09:24:59	43.65	43.70	43.70	-1.80	2	1132
09:24:58	43.65	43.70	43.65	-1.85	1	1130
09:24:57	43.65	43.70	43.70	-1.80	1	1129
09:24:57	43.65	43.70	43.70	-1.80	2	1128
09:24:54	43.70	43.75	43.70	-1.80	1	1126
09:24:52	43.65	43.70	43.70	-1.80	2	1125
09:24:47	43.60	43.70	43.70	-1.80	1	1123
09:24:47	43.65	43.70	43.65	-1.85	2	1122
09:24:36	43.65	43.70	43.70	-1.80	1	1120
09:24:36	43.65	43.70	43.65	-1.85	2	1119
09:24:29	43.70	43.75	43.70	-1.80	8	1117
09:24:29	43.70	43.75	43.70	-1.80	10	1109
09:24:27	43.70	43.75	43.75	-1.75	1	1099
09:24:18	43.75	43.80	43.75	-1.75	13	1098
09:24:13	43.75	43.80	43.80	-1.70	1	1085
09:24:08	43.75	43.80	43.80	-1.70	1	1084
09:24:08	43.75	43.80	43.80	-1.70	2	1083
09:24:08	43.80	43.90	43.80	-1.70	1	1081
09:24:04	43.80	43.90	43.80	-1.70	2	1080
09:23:58	43.75	43.90	43.75	-1.75	8	1078
09:23:30	43.80	43.85	43.80	-1.70	1	1070
09:23:26	43.80	43.85	43.75	-1.75	11	1069
09:23:26	43.80	43.85	43.80	-1.70	4	1058
09:23:24	43.80	43.85	43.80	-1.70	1	1054
09:23:08	43.75	43.80	43.80	-1.70	1	1053
09:22:50	43.75	43.80	43.80	-1.70	1	1052
09:22:43	43.75	43.80	43.80	-1.70	1	1051
09:22:42	43.80	43.90	43.80	-1.70	9	1050
09:22:16	43.80	43.90	43.80	-1.70	2	1041
09:22:00	43.75	43.80	43.80	-1.70	1	1039
09:21:59	43.75	43.80	43.80	-1.70	1	1038
09:21:56	43.80	43.85	43.80	-1.70	4	1037
09:21:56	43.80	43.85	43.80	-1.70	2	1033
09:21:56	43.80	43.85	43.80	-1.70	2	1031
09:21:56	43.80	43.85	43.80	-1.70	8	1029
09:21:56	43.80	43.85	43.80	-1.70	2	1021
09:21:53	43.80	43.90	43.80	-1.70	1	1019
09:21:52	43.85	43.90	43.85	-1.65	4	1018
09:21:52	43.85	43.90	43.85	-1.65	3	1014
09:21:52	43.85	43.95	43.85	-1.65	1	1011
09:21:47	43.90	43.95	43.90	-1.60	1	1010
09:21:46	43.90	43.95	43.90	-1.60	6	1009
09:21:46	43.90	43.95	43.90	-1.60	6	1003
09:21:46	43.90	43.95	43.90	-1.60	3	997
09:21:32	43.90	43.95	43.90	-1.60	1	994
09:21:30	43.90	43.95	43.90	-1.60	1	993
09:21:29	43.90	43.95	43.95	-1.55	1	992
09:21:25	43.90	43.95	43.90	-1.60	5	991
09:21:13	43.90	43.95	43.95	-1.55	1	986
09:21:04	43.90	43.95	43.95	-1.55	1	985
09:21:04	43.90	43.95	43.95	-1.55	1	984
09:20:57	43.90	43.95	43.95	-1.55	5	983
09:20:45	43.90	43.95	43.95	-1.55	3	978
09:20:27	43.90	43.95	43.95	-1.55	1	975
09:20:17	43.90	43.95	43.95	-1.55	1	974
09:20:07	43.95	44.00	43.90	-1.60	3	973
09:20:07	43.95	44.00	43.95	-1.55	3	970
09:19:56	44.00	44.10	44.00	-1.50	1	967
09:19:38	44.00	44.15	44.00	-1.50	2	966
09:19:23	43.95	44.00	44.00	-1.50	1	964
09:19:21	44.00	44.15	43.95	-1.55	1	963
09:19:21	44.00	44.15	44.00	-1.50	4	962
09:19:16	44.00	44.15	44.00	-1.50	2	958
09:19:13	43.95	44.00	44.00	-1.50	15	956
09:19:13	43.95	44.00	44.00	-1.50	1	941
09:19:12	43.90	43.95	43.95	-1.55	1	940
09:19:12	43.90	43.95	43.95	-1.55	2	939
09:19:12	43.90	43.95	43.95	-1.55	2	937
09:19:12	43.90	43.95	43.95	-1.55	1	935
09:19:11	43.90	43.95	43.95	-1.55	5	934
09:19:05	43.90	43.95	43.95	-1.55	2	929
09:19:03	43.90	43.95	43.95	-1.55	2	927
09:19:00	43.90	43.95	43.95	-1.55	2	925
09:18:50	43.90	43.95	43.95	-1.55	1	923
09:18:46	43.90	43.95	43.95	-1.55	1	922
09:18:39	43.95	44.00	43.95	-1.55	4	921
09:18:39	43.95	44.00	43.95	-1.55	2	917
09:18:33	43.95	44.00	44.00	-1.50	1	915
09:18:21	43.95	44.00	44.00	-1.50	2	914
09:18:19	44.00	44.10	44.00	-1.50	2	912
09:18:16	43.95	44.00	44.00	-1.50	4	910
09:17:28	44.00	44.15	44.00	-1.50	2	906
09:17:27	44.00	44.15	44.00	-1.50	1	904
09:17:19	44.00	44.10	44.00	-1.50	2	903
09:17:12	44.10	44.20	44.00	-1.50	20	901
09:17:12	44.10	44.20	44.05	-1.45	3	881
09:17:12	44.10	44.20	44.10	-1.40	2	878
09:16:29	44.20	44.25	44.20	-1.30	2	876
09:16:07	44.15	44.20	44.20	-1.30	1	874
09:16:05	44.10	44.15	44.15	-1.35	2	873
09:16:05	44.05	44.10	44.10	-1.40	2	871
09:16:05	44.00	44.05	44.05	-1.45	3	869
09:16:03	44.00	44.05	44.00	-1.50	1	866
09:16:02	44.00	44.05	44.05	-1.45	3	865
09:16:01	44.00	44.05	44.00	-1.50	1	862
09:16:01	44.00	44.05	44.05	-1.45	2	861
09:16:00	44.00	44.05	44.00	-1.50	1	859
09:15:43	44.00	44.10	44.00	-1.50	10	858
09:15:41	44.05	44.10	44.05	-1.45	5	848
09:15:34	44.10	44.15	44.10	-1.40	4	843
09:15:07	44.10	44.15	44.15	-1.35	1	839
09:15:01	44.10	44.15	44.15	-1.35	1	838
09:14:54	44.15	44.20	44.15	-1.35	1	837
09:14:54	44.15	44.20	44.15	-1.35	1	836
09:14:34	44.15	44.20	44.15	-1.35	1	835
09:14:26	44.15	44.20	44.20	-1.30	1	834
09:13:55	44.15	44.20	44.15	-1.35	3	833
09:13:41	44.20	44.25	44.20	-1.30	3	830
09:13:41	44.20	44.25	44.20	-1.30	3	827
09:13:30	44.20	44.25	44.25	-1.25	1	824
09:13:20	44.20	44.25	44.25	-1.25	1	823
09:12:59	44.20	44.25	44.25	-1.25	1	822
09:12:52	44.20	44.25	44.25	-1.25	1	821
09:12:50	44.20	44.25	44.25	-1.25	1	820
09:12:29	44.20	44.25	44.20	-1.30	3	819
09:11:52	44.20	44.25	44.00	-1.50	20	816
09:11:52	44.20	44.25	44.05	-1.45	4	796
09:11:52	44.20	44.25	44.10	-1.40	10	792
09:11:52	44.20	44.25	44.15	-1.35	15	782
09:11:52	44.20	44.25	44.20	-1.30	1	767
09:11:49	44.20	44.25	44.20	-1.30	1	766
09:11:47	44.15	44.20	44.20	-1.30	2	765
09:11:47	44.15	44.20	44.20	-1.30	2	763
09:11:47	44.15	44.20	44.20	-1.30	10	761
09:11:19	44.15	44.20	44.20	-1.30	5	751
09:11:04	44.15	44.20	44.15	-1.35	1	746
09:11:01	44.15	44.20	44.20	-1.30	1	745
09:10:57	44.15	44.20	44.15	-1.35	1	744
09:10:37	44.10	44.15	44.15	-1.35	2	743
09:10:33	44.20	44.25	44.20	-1.30	3	741
09:10:23	44.20	44.25	44.20	-1.30	7	738
09:10:15	44.10	44.20	44.20	-1.30	1	731
09:10:04	44.05	44.10	44.10	-1.40	5	730
09:10:02	44.05	44.10	44.10	-1.40	1	725
09:10:01	44.05	44.10	44.05	-1.45	1	724
09:09:56	44.10	44.20	44.10	-1.40	4	723
09:09:52	44.20	44.25	44.20	-1.30	2	719
09:09:51	44.10	44.20	44.20	-1.30	3	717
09:09:41	44.10	44.25	44.10	-1.40	1	714
09:09:32	44.25	44.30	44.25	-1.25	4	713
09:09:32	44.25	44.30	44.25	-1.25	2	709
09:09:32	44.10	44.20	44.25	-1.25	2	707
09:09:32	44.10	44.20	44.20	-1.30	2	705
09:09:31	44.10	44.20	44.20	-1.30	1	703
09:09:27	44.10	44.20	44.25	-1.25	2	702
09:09:27	44.10	44.20	44.20	-1.30	3	700
09:09:25	44.10	44.20	44.20	-1.30	1	697
09:09:14	44.10	44.25	44.25	-1.25	2	696
09:09:13	44.20	44.25	44.20	-1.30	1	694
09:09:10	44.20	44.25	44.20	-1.30	1	693
09:09:09	44.20	44.25	44.20	-1.30	1	692
09:09:07	44.25	44.30	44.25	-1.25	1	691
09:09:04	44.20	44.25	44.25	-1.25	4	690
09:09:03	44.20	44.25	44.20	-1.30	1	686
09:08:56	44.10	44.25	44.25	-1.25	1	685
09:08:53	44.25	44.30	44.25	-1.25	1	684
09:08:53	44.25	44.30	44.25	-1.25	3	683
09:08:47	44.10	44.20	44.20	-1.30	1	680
09:08:40	44.10	44.20	44.20	-1.30	5	679
09:08:35	44.20	44.35	44.20	-1.30	2	674
09:08:33	44.20	44.25	44.25	-1.25	1	672
09:08:14	44.15	44.35	44.10	-1.40	2	671
09:08:14	44.15	44.35	44.15	-1.35	2	669
09:08:12	44.25	44.30	44.10	-1.40	3	667
09:08:12	44.25	44.30	44.20	-1.30	3	664
09:08:12	44.25	44.30	44.25	-1.25	4	661
09:08:11	44.25	44.30	44.30	-1.20	1	657
09:08:08	44.25	44.30	44.30	-1.20	1	656
09:08:03	44.20	44.25	44.25	-1.25	2	655
09:07:50	44.10	44.20	44.30	-1.20	4	653
09:07:50	44.10	44.20	44.20	-1.30	1	649
09:07:44	44.10	44.15	44.20	-1.30	1	648
09:07:44	44.10	44.15	44.15	-1.35	1	647
09:07:38	44.15	44.25	44.15	-1.35	2	646
09:07:38	44.15	44.20	44.20	-1.30	3	644
09:07:35	44.20	44.25	44.20	-1.30	3	641
09:07:35	44.25	44.30	44.25	-1.25	7	638
09:07:25	44.25	44.30	44.30	-1.20	1	631
09:07:24	44.30	44.40	44.30	-1.20	4	630
09:07:24	44.30	44.40	44.30	-1.20	1	626
09:07:24	44.25	44.30	44.30	-1.20	5	625
09:07:21	44.25	44.30	44.30	-1.20	1	620
09:07:21	44.30	44.40	44.30	-1.20	1	619
09:07:19	44.25	44.30	44.35	-1.15	4	618
09:07:19	44.25	44.30	44.30	-1.20	1	614
09:07:12	44.25	44.30	44.30	-1.20	1	613
09:07:12	44.25	44.30	44.30	-1.20	1	612
09:07:11	44.30	44.40	44.30	-1.20	3	611
09:07:11	44.30	44.40	44.30	-1.20	2	608
09:07:11	44.30	44.40	44.30	-1.20	3	606
09:07:11	44.30	44.40	44.30	-1.20	2	603
09:07:11	44.30	44.40	44.30	-1.20	1	601
09:07:00	44.35	44.40	44.35	-1.15	1	600
09:07:00	44.30	44.35	44.35	-1.15	1	599
09:06:45	44.25	44.30	44.30	-1.20	2	598
09:06:44	44.25	44.35	44.25	-1.25	1	596
09:06:26	44.15	44.20	44.15	-1.35	1	595
09:06:13	43.95	44.00	44.00	-1.50	1	594
09:06:13	43.95	44.00	44.00	-1.50	2	593
09:06:13	43.95	44.00	44.00	-1.50	3	591
09:06:13	43.90	43.95	43.95	-1.55	2	588
09:06:06	43.85	44.00	43.85	-1.65	1	586
09:06:05	43.75	43.80	43.80	-1.70	2	585
09:06:05	43.75	43.80	43.80	-1.70	1	583
09:06:05	43.85	44.00	43.80	-1.70	7	582
09:06:05	43.85	44.00	43.85	-1.65	5	575
09:06:05	43.85	43.95	43.95	-1.55	1	570
09:06:04	43.75	43.90	43.95	-1.55	6	569
09:06:04	43.75	43.90	43.90	-1.60	4	563
09:06:02	43.75	43.90	43.70	-1.80	1	559
09:06:02	43.75	43.90	43.75	-1.75	4	558
09:06:00	43.75	43.80	43.80	-1.70	1	554
09:06:00	43.75	43.80	43.80	-1.70	1	553
09:06:00	43.75	43.80	43.80	-1.70	1	552
09:06:00	43.75	43.80	43.80	-1.70	1	551
09:06:00	43.70	43.80	43.80	-1.70	1	550
09:06:00	43.70	43.80	43.80	-1.70	1	549
09:05:58	43.65	43.70	43.70	-1.80	1	548
09:05:55	43.80	43.85	43.80	-1.70	1	547
09:05:54	43.65	43.80	43.80	-1.70	1	546
09:05:49	43.80	43.85	43.80	-1.70	3	545
09:05:48	43.80	43.85	43.80	-1.70	1	542
09:05:47	43.80	43.90	43.80	-1.70	2	541
09:05:43	43.90	43.95	43.90	-1.60	1	539
09:05:41	43.80	43.90	43.90	-1.60	1	538
09:05:41	43.90	43.95	43.85	-1.65	1	537
09:05:41	43.90	43.95	43.90	-1.60	3	536
09:05:41	43.90	43.95	43.90	-1.60	3	533
09:05:39	43.90	43.95	43.90	-1.60	2	530
09:05:35	43.90	43.95	43.95	-1.55	1	528
09:05:24	43.90	43.95	43.95	-1.55	1	527
09:05:24	44.15	44.20	44.00	-1.50	15	526
09:05:24	44.15	44.20	44.05	-1.45	1	511
09:05:24	44.15	44.20	44.10	-1.40	19	510
09:05:24	44.15	44.20	44.15	-1.35	2	491
09:05:19	44.20	44.25	44.20	-1.30	1	489
09:05:09	44.20	44.30	44.20	-1.30	1	488
09:05:09	44.25	44.35	44.25	-1.25	10	487
09:05:09	44.30	44.35	44.30	-1.20	10	477
09:05:09	44.30	44.35	44.30	-1.20	1	467
09:05:09	44.35	44.40	44.35	-1.15	2	466
09:05:09	44.35	44.40	44.40	-1.10	47	464
09:03:07	44.35	44.40	44.40	-1.10	1	417
09:02:54	44.50	44.60	44.50	-1.00	1	416
09:02:53	44.60	44.70	44.40	-1.10	3	415
09:02:53	44.60	44.70	44.45	-1.05	1	412
09:02:53	44.60	44.70	44.50	-1.00	3	411
09:02:53	44.60	44.70	44.55	-0.95	1	408
09:02:53	44.60	44.70	44.60	-0.90	1	407
09:02:52	44.60	44.70	44.70	-0.80	1	406
09:02:46	44.65	44.70	44.65	-0.85	1	405
09:02:46	44.65	44.70	44.65	-0.85	5	404
09:02:43	44.65	44.70	44.65	-0.85	1	399
09:02:40	44.65	44.70	44.65	-0.85	1	398
09:02:39	44.65	44.70	44.65	-0.85	1	397
09:02:39	44.65	44.70	44.65	-0.85	2	396
09:02:39	44.65	44.70	44.65	-0.85	3	394
09:02:39	44.65	44.70	44.65	-0.85	2	391
09:02:39	44.70	44.75	44.70	-0.80	2	389
09:02:35	44.70	44.75	44.75	-0.75	2	387
09:02:31	44.70	44.80	44.70	-0.80	1	385
09:02:29	44.70	44.80	44.70	-0.80	2	384
09:02:22	44.70	44.80	44.70	-0.80	1	382
09:02:22	44.65	44.75	44.75	-0.75	1	381
09:02:22	44.65	44.70	44.70	-0.80	6	380
09:02:21	44.55	44.70	44.70	-0.80	5	374
09:02:21	44.60	44.70	44.60	-0.90	1	369
09:02:16	44.55	44.60	44.60	-0.90	1	368
09:02:12	44.60	44.75	44.60	-0.90	1	367
09:02:12	44.75	44.85	44.75	-0.75	3	366
09:02:11	44.70	44.85	44.85	-0.65	2	363
09:02:09	44.85	45.05	44.50	-1.00	1	361
09:02:09	44.85	45.05	44.55	-0.95	2	360
09:02:09	44.85	45.05	44.60	-0.90	3	358
09:02:09	44.85	45.05	44.65	-0.85	3	355
09:02:09	44.85	45.05	44.75	-0.75	5	352
09:02:09	44.85	45.05	44.80	-0.70	4	347
09:02:09	44.85	45.05	44.85	-0.65	2	343
09:02:01	44.75	44.90	45.05	-0.45	1	341
09:02:01	44.75	44.90	45.00	-0.50	3	340
09:02:01	44.75	44.90	44.95	-0.55	2	337
09:02:01	44.75	44.90	44.90	-0.60	4	335
09:02:00	44.90	45.00	44.90	-0.60	4	331
09:02:00	45.00	45.05	45.00	-0.50	32	327
09:02:00	45.00	45.05	45.00	-0.50	3	295
09:02:00	45.00	45.05	45.00	-0.50	10	292
09:02:00	45.05	45.10	45.05	-0.45	2	282
09:02:00	45.10	45.15	45.10	-0.40	9	280
09:01:54	45.10	45.15	45.10	-0.40	1	271
09:01:54	45.10	45.15	45.10	-0.40	2	270
09:01:54	45.10	45.15	45.10	-0.40	3	268
09:01:54	45.10	45.15	45.10	-0.40	2	265
09:01:50	45.10	45.30	45.10	-0.40	2	263
09:01:50	45.15	45.20	45.15	-0.35	1	261
09:01:48	45.10	45.20	45.10	-0.40	1	260
09:01:47	45.10	45.20	45.10	-0.40	2	259
09:01:43	45.15	45.25	45.15	-0.35	1	257
09:01:43	45.20	45.35	45.20	-0.30	29	256
09:01:43	45.30	45.35	45.30	-0.20	28	227
09:01:39	45.35	45.40	45.35	-0.15	1	199
09:01:39	45.35	45.45	45.35	-0.15	1	198
09:01:39	45.35	45.45	45.35	-0.15	2	197
09:01:26	45.35	45.55	45.35	-0.15	2	195
09:01:23	45.30	45.50	45.60	+0.10	2	193
09:01:23	45.30	45.50	45.55	+0.05	6	191
09:01:23	45.30	45.50	45.50	0	2	185
09:01:16	45.40	45.55	45.40	-0.10	1	183
09:01:16	45.55	45.60	45.40	-0.10	22	182
09:01:16	45.55	45.60	45.45	-0.05	2	160
09:01:16	45.55	45.60	45.50	0	20	158
09:01:16	45.55	45.60	45.55	+0.05	16	138
09:01:07	45.60	45.65	45.60	+0.10	1	122
09:01:01	45.60	45.65	45.60	+0.10	1	121
09:01:01	45.55	45.60	45.60	+0.10	1	120
09:01:01	45.55	45.60	45.60	+0.10	1	119
09:00:56	45.50	45.55	45.55	+0.05	1	118
09:00:50	45.60	45.65	45.60	+0.10	5	117
09:00:50	45.70	45.75	45.65	+0.15	9	112
09:00:50	45.70	45.75	45.70	+0.20	2	103
09:00:41	45.80	45.95	45.80	+0.30	1	101
09:00:28	45.75	46.00	46.00	+0.50	1	100
09:00:28	45.80	46.05	45.80	+0.30	4	99
09:00:28	45.80	46.10	45.80	+0.30	2	95
09:00:28	45.80	46.10	45.80	+0.30	2	93
09:00:28	45.70	45.80	45.80	+0.30	2	91
09:00:26	45.65	45.80	45.80	+0.30	1	89
09:00:24	45.65	45.85	45.65	+0.15	1	88
09:00:15	45.65	45.95	45.65	+0.15	1	87
09:00:15	45.70	46.00	45.70	+0.20	2	86
09:00:15	45.80	46.05	45.80	+0.30	18	84
09:00:15	46.00	46.10	46.00	+0.50	14	66
09:00:15	--	--	46.00	+0.50	52	52

　

其他人也逛...

SHISEIDO資生堂百優精純乳霜(75ml)

DJI OSMO POCKET 4 全能套裝

OPPO Reno14 6.59吋 12+256GB

MyCard 2000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/256G)

家樂福100元好禮即享券(餘額型)

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

App Store Card $ 2000 - 數位序號

家樂福5075元好禮即享券(餘額型)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

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

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

App Store Card $ 6000 - 數位序號

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

麥當勞大麥克好禮即享券

雷虎攜手義隆電　打造台灣自主...

00988A盤中漲逾1成溢價擴大　統...

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

‧黃仁勳蘇姿丰提前造勢　COMPUTE...
‧富邦金：未來以現金股利為主　...
‧外資買超494億元連3買　加碼004...

加密貨幣

比特幣BTC	77515.93	845.27	1.10%
以太幣ETH	2128.44	12.90	0.61%
瑞波幣XRP	1.36	0.00	0.18%
比特幣現金BCH	350.31	-5.18	-1.46%
萊特幣LTC	52.96	-0.47	-0.89%
卡達幣ADA	0.246608	0.00	0.30%
波場幣TRX	0.372524	0.01	2.77%
恆星幣XLM	0.151488	0.00	2.38%

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。