最新台積電涉專利訴訟　經部：台廠重視智財權、合規經營熱門SpaceX挑戰史上最大IPO　馬斯克身價有望突破1兆美元

更新報價

材料-KY (4763)* 化學工業上市

43.75 ▼-0.50 -1.13% 2.61億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	6,013	43.70	47	43.75	1	44.10	44.20	42.95	44.25

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	43.70	43.75	43.75	-0.50	1	6013
13:30:00	43.70	43.75	43.75	-0.50	279	6012
13:24:56	43.80	43.85	43.85	-0.40	1	5733
13:24:18	43.80	43.85	43.80	-0.45	1	5732
13:24:09	43.80	43.85	43.85	-0.40	1	5731
13:23:58	43.80	43.85	43.85	-0.40	1	5730
13:23:55	43.80	43.85	43.85	-0.40	1	5729
13:23:41	43.80	43.85	43.85	-0.40	1	5728
13:23:41	43.80	43.85	43.85	-0.40	1	5727
13:23:30	43.80	43.85	43.85	-0.40	1	5726
13:23:26	43.80	43.85	43.80	-0.45	1	5725
13:23:09	43.80	43.85	43.85	-0.40	1	5724
13:23:06	43.80	43.85	43.80	-0.45	3	5723
13:22:58	43.80	43.85	43.85	-0.40	1	5720
13:22:56	43.80	43.85	43.85	-0.40	1	5719
13:22:49	43.80	43.85	43.85	-0.40	1	5718
13:22:40	43.80	43.85	43.85	-0.40	1	5717
13:22:30	43.80	43.85	43.80	-0.45	1	5716
13:22:20	43.80	43.85	43.85	-0.40	2	5715
13:21:54	43.80	43.85	43.80	-0.45	1	5713
13:21:54	43.85	43.90	43.85	-0.40	10	5712
13:21:41	43.85	43.90	43.85	-0.40	1	5702
13:21:33	43.85	43.90	43.85	-0.40	5	5701
13:21:30	43.85	43.90	43.85	-0.40	2	5696
13:21:20	43.85	43.90	43.85	-0.40	2	5694
13:20:27	43.80	43.90	43.90	-0.35	2	5692
13:20:18	43.80	43.85	43.85	-0.40	1	5690
13:19:58	43.85	43.90	43.85	-0.40	21	5689
13:19:07	43.85	43.90	43.90	-0.35	1	5668
13:19:07	43.90	43.95	43.90	-0.35	1	5667
13:19:06	43.90	43.95	43.90	-0.35	2	5666
13:19:05	43.90	43.95	43.90	-0.35	1	5664
13:19:03	43.90	43.95	43.90	-0.35	5	5663
13:19:01	43.90	43.95	43.90	-0.35	1	5658
13:18:35	43.90	43.95	43.90	-0.35	1	5657
13:18:23	43.90	43.95	43.90	-0.35	1	5656
13:18:23	43.90	43.95	43.95	-0.30	1	5655
13:18:20	43.90	43.95	43.90	-0.35	2	5654
13:18:03	43.85	43.90	43.90	-0.35	1	5652
13:17:59	43.85	43.90	43.90	-0.35	2	5651
13:17:49	43.85	43.90	43.90	-0.35	1	5649
13:17:49	43.85	43.90	43.90	-0.35	3	5648
13:17:48	43.85	43.90	43.90	-0.35	1	5645
13:17:25	43.85	43.90	43.90	-0.35	10	5644
13:17:15	43.85	43.90	43.90	-0.35	1	5634
13:17:11	43.85	43.90	43.90	-0.35	1	5633
13:17:11	43.85	43.90	43.90	-0.35	1	5632
13:17:09	43.85	43.90	43.90	-0.35	1	5631
13:17:06	43.85	43.90	43.90	-0.35	1	5630
13:16:40	43.85	43.95	43.85	-0.40	1	5629
13:16:39	43.90	43.95	43.90	-0.35	2	5628
13:16:34	43.85	43.90	43.90	-0.35	9	5626
13:15:59	43.85	43.90	43.85	-0.40	2	5617
13:15:09	43.85	43.95	43.85	-0.40	2	5615
13:15:02	43.90	43.95	43.85	-0.40	1	5613
13:15:02	43.90	43.95	43.90	-0.35	1	5612
13:14:49	43.90	43.95	43.90	-0.35	1	5611
13:14:44	43.85	43.90	43.90	-0.35	7	5610
13:14:43	43.90	44.00	43.90	-0.35	3	5603
13:14:29	43.85	43.90	43.90	-0.35	1	5600
13:14:22	43.90	44.00	43.90	-0.35	10	5599
13:14:21	43.85	43.95	43.95	-0.30	16	5589
13:14:20	43.90	43.95	43.90	-0.35	3	5573
13:14:17	43.90	43.95	43.90	-0.35	1	5570
13:14:14	43.90	43.95	43.90	-0.35	1	5569
13:14:10	43.90	43.95	43.90	-0.35	1	5568
13:14:08	43.90	43.95	43.90	-0.35	1	5567
13:14:00	43.90	43.95	43.90	-0.35	1	5566
13:13:51	43.90	43.95	43.90	-0.35	2	5565
13:13:50	43.80	43.85	43.90	-0.35	13	5563
13:13:50	43.80	43.85	43.85	-0.40	1	5550
13:13:47	43.80	43.85	43.85	-0.40	1	5549
13:13:39	43.80	43.85	43.85	-0.40	8	5548
13:13:26	43.80	43.85	43.80	-0.45	1	5540
13:12:17	43.75	43.90	43.75	-0.50	1	5539
13:12:12	43.75	43.80	43.80	-0.45	1	5538
13:11:31	43.75	43.90	43.90	-0.35	3	5537
13:11:09	43.75	43.80	43.95	-0.30	18	5534
13:11:09	43.75	43.80	43.90	-0.35	20	5516
13:11:09	43.75	43.80	43.85	-0.40	13	5496
13:11:09	43.75	43.80	43.80	-0.45	17	5483
13:11:03	43.75	43.80	43.75	-0.50	1	5466
13:10:28	43.75	43.80	43.75	-0.50	1	5465
13:10:28	43.75	43.80	43.75	-0.50	2	5464
13:10:26	43.75	43.80	43.75	-0.50	2	5462
13:10:24	43.75	43.80	43.75	-0.50	1	5460
13:10:15	43.75	43.80	43.75	-0.50	1	5459
13:10:12	43.75	43.80	43.75	-0.50	1	5458
13:10:12	43.75	43.80	43.75	-0.50	1	5457
13:10:10	43.75	43.80	43.75	-0.50	1	5456
13:10:05	43.75	43.80	43.75	-0.50	2	5455
13:10:01	43.75	43.80	43.75	-0.50	2	5453
13:09:54	43.70	43.75	43.75	-0.50	3	5451
13:09:54	43.70	43.75	43.75	-0.50	8	5448
13:09:44	43.70	43.75	43.70	-0.55	2	5440
13:09:41	43.70	43.75	43.70	-0.55	2	5438
13:09:27	43.70	43.75	43.70	-0.55	2	5436
13:08:50	43.70	43.75	43.70	-0.55	1	5434
13:08:29	43.70	43.75	43.70	-0.55	1	5433
13:08:13	43.65	43.70	43.70	-0.55	2	5432
13:08:13	43.65	43.70	43.70	-0.55	1	5430
13:08:01	43.65	43.70	43.70	-0.55	1	5429
13:07:59	43.65	43.70	43.70	-0.55	6	5428
13:07:34	43.70	43.75	43.70	-0.55	3	5422
13:07:14	43.65	43.70	43.70	-0.55	4	5419
13:07:14	43.65	43.70	43.70	-0.55	3	5415
13:06:33	43.60	43.70	43.60	-0.65	1	5412
13:06:27	43.60	43.70	43.70	-0.55	1	5411
13:06:20	43.65	43.70	43.65	-0.60	10	5410
13:05:58	43.70	43.75	43.70	-0.55	1	5400
13:05:45	43.65	43.70	43.70	-0.55	7	5399
13:05:45	43.65	43.70	43.70	-0.55	4	5392
13:05:40	43.65	43.70	43.70	-0.55	1	5388
13:05:31	43.65	43.70	43.70	-0.55	4	5387
13:05:31	43.60	43.70	43.70	-0.55	15	5383
13:05:29	43.60	43.65	43.65	-0.60	1	5368
13:05:13	43.65	43.70	43.65	-0.60	1	5367
13:05:13	43.65	43.70	43.65	-0.60	6	5366
13:04:52	43.65	43.70	43.65	-0.60	10	5360
13:04:23	43.65	43.70	43.70	-0.55	2	5350
13:04:18	43.65	43.70	43.65	-0.60	1	5348
13:02:33	43.70	43.75	43.70	-0.55	18	5347
13:02:32	43.70	43.75	43.70	-0.55	1	5329
13:02:29	43.70	43.75	43.70	-0.55	1	5328
13:01:33	43.70	43.75	43.70	-0.55	3	5327
13:01:18	43.70	43.75	43.70	-0.55	1	5324
13:00:42	43.70	43.75	43.70	-0.55	1	5323
13:00:28	43.70	43.75	43.75	-0.50	1	5322
13:00:19	43.70	43.75	43.75	-0.50	1	5321
13:00:01	43.70	43.75	43.70	-0.55	1	5320
12:59:20	43.70	43.75	43.75	-0.50	5	5319
12:58:30	43.70	43.75	43.75	-0.50	1	5314
12:58:18	43.70	43.75	43.75	-0.50	1	5313
12:58:07	43.70	43.75	43.75	-0.50	1	5312
12:57:43	43.70	43.75	43.70	-0.55	12	5311
12:57:24	43.70	43.75	43.75	-0.50	1	5299
12:57:06	43.70	43.75	43.75	-0.50	2	5298
12:56:57	43.70	43.75	43.75	-0.50	1	5296
12:56:43	43.70	43.75	43.70	-0.55	3	5295
12:56:19	43.70	43.75	43.70	-0.55	4	5292
12:53:48	43.75	43.80	43.70	-0.55	4	5288
12:53:48	43.75	43.80	43.75	-0.50	2	5284
12:53:43	43.70	43.75	43.75	-0.50	4	5282
12:53:33	43.70	43.75	43.70	-0.55	1	5278
12:53:29	43.70	43.75	43.75	-0.50	2	5277
12:53:05	43.65	43.70	43.70	-0.55	1	5275
12:52:56	43.70	43.75	43.70	-0.55	3	5274
12:52:56	43.70	43.75	43.70	-0.55	1	5271
12:52:44	43.70	43.75	43.75	-0.50	1	5270
12:51:10	43.65	43.75	43.75	-0.50	5	5269
12:51:04	43.60	43.75	43.75	-0.50	5	5264
12:51:00	43.65	43.70	43.65	-0.60	4	5259
12:50:54	43.70	43.75	43.70	-0.55	2	5255
12:50:54	43.70	43.75	43.70	-0.55	3	5253
12:50:35	43.70	43.75	43.70	-0.55	1	5250
12:50:12	43.75	43.80	43.75	-0.50	7	5249
12:50:12	43.75	43.80	43.75	-0.50	8	5242
12:48:58	43.75	43.85	43.85	-0.40	1	5234
12:48:54	43.75	43.80	43.80	-0.45	1	5233
12:48:54	43.80	43.85	43.80	-0.45	18	5232
12:48:54	43.80	43.85	43.80	-0.45	5	5214
12:48:27	43.80	43.85	43.85	-0.40	1	5209
12:48:25	43.80	43.85	43.85	-0.40	1	5208
12:47:20	43.80	43.85	43.85	-0.40	1	5207
12:46:59	43.85	43.90	43.85	-0.40	2	5206
12:46:59	43.80	43.85	43.85	-0.40	1	5204
12:46:55	43.80	43.85	43.85	-0.40	2	5203
12:46:54	43.80	43.85	43.80	-0.45	3	5201
12:46:54	43.80	43.85	43.85	-0.40	1	5198
12:46:51	43.80	43.85	43.85	-0.40	1	5197
12:45:52	43.75	43.80	43.80	-0.45	10	5196
12:45:00	43.80	43.85	43.80	-0.45	4	5186
12:44:27	43.80	43.90	43.90	-0.35	1	5182
12:44:27	43.75	43.90	43.90	-0.35	1	5181
12:44:27	43.75	43.85	43.90	-0.35	1	5180
12:44:27	43.75	43.85	43.85	-0.40	11	5179
12:44:27	43.70	43.80	43.85	-0.40	2	5168
12:44:27	43.70	43.80	43.80	-0.45	12	5166
12:44:27	43.70	43.75	43.75	-0.50	1	5154
12:44:27	43.70	43.75	43.75	-0.50	12	5153
12:44:24	43.70	43.75	43.75	-0.50	1	5141
12:44:22	43.70	43.75	43.75	-0.50	1	5140
12:44:15	43.70	43.75	43.75	-0.50	5	5139
12:42:39	43.65	43.75	43.75	-0.50	1	5134
12:42:39	43.65	43.75	43.75	-0.50	6	5133
12:42:39	43.70	43.75	43.70	-0.55	3	5127
12:41:51	43.70	43.75	43.70	-0.55	3	5124
12:41:07	43.70	43.75	43.70	-0.55	1	5121
12:40:43	43.65	43.70	43.70	-0.55	3	5120
12:40:34	43.65	43.75	43.65	-0.60	2	5117
12:40:17	43.70	43.75	43.70	-0.55	1	5115
12:40:15	43.65	43.75	43.65	-0.60	1	5114
12:40:13	43.65	43.75	43.65	-0.60	1	5113
12:40:10	43.65	43.70	43.70	-0.55	2	5112
12:39:57	43.65	43.70	43.70	-0.55	1	5110
12:39:32	43.60	43.70	43.70	-0.55	8	5109
12:39:32	43.60	43.70	43.70	-0.55	14	5101
12:39:32	43.65	43.70	43.60	-0.65	4	5087
12:39:32	43.65	43.70	43.65	-0.60	4	5083
12:39:15	43.65	43.70	43.65	-0.60	2	5079
12:39:05	43.60	43.65	43.65	-0.60	7	5077
12:39:04	43.60	43.65	43.60	-0.65	1	5070
12:38:56	43.60	43.65	43.60	-0.65	5	5069
12:37:56	43.60	43.65	43.60	-0.65	1	5064
12:37:46	43.65	43.70	43.65	-0.60	4	5063
12:37:22	43.65	43.70	43.65	-0.60	1	5059
12:37:10	43.65	43.70	43.65	-0.60	1	5058
12:37:10	43.65	43.70	43.65	-0.60	10	5057
12:37:01	43.65	43.70	43.65	-0.60	10	5047
12:36:43	43.65	43.70	43.65	-0.60	5	5037
12:36:38	43.65	43.70	43.65	-0.60	3	5032
12:35:53	43.65	43.70	43.70	-0.55	1	5029
12:35:25	43.65	43.70	43.70	-0.55	1	5028
12:34:36	43.65	43.70	43.70	-0.55	1	5027
12:34:23	43.70	43.75	43.70	-0.55	3	5026
12:34:10	43.65	43.70	43.70	-0.55	3	5023
12:34:01	43.65	43.70	43.70	-0.55	2	5020
12:33:56	43.65	43.70	43.70	-0.55	1	5018
12:33:44	43.65	43.70	43.70	-0.55	1	5017
12:33:23	43.65	43.70	43.70	-0.55	1	5016
12:33:16	43.70	43.75	43.70	-0.55	1	5015
12:33:03	43.70	43.75	43.70	-0.55	1	5014
12:33:03	43.65	43.70	43.70	-0.55	2	5013
12:33:03	43.65	43.70	43.70	-0.55	1	5011
12:33:03	43.65	43.70	43.70	-0.55	10	5010
12:32:47	43.65	43.70	43.70	-0.55	10	5000
12:31:49	43.65	43.70	43.65	-0.60	5	4990
12:30:46	43.65	43.70	43.65	-0.60	1	4985
12:30:29	43.65	43.70	43.65	-0.60	1	4984
12:29:36	43.60	43.65	43.65	-0.60	3	4983
12:29:28	43.60	43.65	43.65	-0.60	2	4980
12:29:24	43.60	43.65	43.65	-0.60	3	4978
12:29:17	43.60	43.65	43.65	-0.60	1	4975
12:29:13	43.60	43.65	43.65	-0.60	1	4974
12:29:04	43.60	43.65	43.65	-0.60	1	4973
12:29:02	43.60	43.65	43.65	-0.60	1	4972
12:28:15	43.65	43.70	43.65	-0.60	3	4971
12:27:22	43.65	43.70	43.65	-0.60	1	4968
12:27:17	43.65	43.70	43.65	-0.60	1	4967
12:26:42	43.60	43.65	43.65	-0.60	4	4966
12:26:42	43.50	43.55	43.60	-0.65	34	4962
12:26:42	43.50	43.55	43.55	-0.70	7	4928
12:26:30	43.50	43.55	43.55	-0.70	1	4921
12:26:20	43.50	43.55	43.55	-0.70	1	4920
12:25:32	43.45	43.50	43.50	-0.75	3	4919
12:25:12	43.45	43.50	43.50	-0.75	1	4916
12:25:09	43.45	43.50	43.50	-0.75	10	4915
12:24:39	43.45	43.50	43.45	-0.80	1	4905
12:21:45	43.45	43.50	43.50	-0.75	1	4904
12:20:54	43.45	43.50	43.50	-0.75	9	4903
12:20:47	43.45	43.50	43.50	-0.75	2	4894
12:20:23	43.45	43.50	43.50	-0.75	1	4892
12:20:01	43.45	43.50	43.50	-0.75	5	4891
12:19:17	43.45	43.50	43.50	-0.75	1	4886
12:17:02	43.45	43.50	43.50	-0.75	5	4885
12:17:02	43.50	43.55	43.50	-0.75	7	4880
12:16:39	43.50	43.55	43.55	-0.70	1	4873
12:16:33	43.55	43.60	43.55	-0.70	3	4872
12:16:28	43.55	43.60	43.55	-0.70	1	4869
12:15:32	43.55	43.60	43.55	-0.70	1	4868
12:15:31	43.55	43.60	43.55	-0.70	1	4867
12:15:31	43.50	43.55	43.55	-0.70	1	4866
12:14:28	43.50	43.55	43.55	-0.70	3	4865
12:14:21	43.50	43.55	43.50	-0.75	2	4862
12:13:59	43.50	43.55	43.50	-0.75	3	4860
12:13:49	43.50	43.55	43.50	-0.75	1	4857
12:12:55	43.50	43.55	43.50	-0.75	1	4856
12:12:41	43.50	43.55	43.55	-0.70	1	4855
12:12:40	43.55	43.60	43.55	-0.70	4	4854
12:12:28	43.55	43.60	43.60	-0.65	1	4850
12:12:05	43.60	43.65	43.60	-0.65	15	4849
12:12:00	43.60	43.65	43.60	-0.65	2	4834
12:11:45	43.60	43.65	43.60	-0.65	2	4832
12:11:30	43.60	43.65	43.60	-0.65	2	4830
12:11:17	43.60	43.65	43.60	-0.65	2	4828
12:08:48	43.60	43.65	43.65	-0.60	1	4826
12:08:24	43.60	43.65	43.65	-0.60	1	4825
12:07:36	43.65	43.70	43.65	-0.60	2	4824
12:07:27	43.65	43.70	43.65	-0.60	1	4822
12:06:06	43.60	43.70	43.70	-0.55	2	4821
12:05:55	43.70	43.75	43.70	-0.55	6	4819
12:05:52	43.70	43.75	43.70	-0.55	1	4813
12:05:06	43.65	43.70	43.75	-0.50	1	4812
12:05:06	43.65	43.70	43.70	-0.55	3	4811
12:04:50	43.65	43.70	43.70	-0.55	2	4808
12:04:46	43.65	43.70	43.70	-0.55	1	4806
12:04:23	43.65	43.70	43.70	-0.55	3	4805
12:03:24	43.55	43.70	43.70	-0.55	7	4802
12:03:24	43.55	43.70	43.70	-0.55	7	4795
12:03:24	43.65	43.70	43.65	-0.60	24	4788
12:03:24	43.65	43.70	43.70	-0.55	11	4764
12:03:24	43.65	43.70	43.65	-0.60	3	4753
12:03:24	43.50	43.55	43.65	-0.60	24	4750
12:03:24	43.50	43.55	43.60	-0.65	29	4726
12:03:24	43.50	43.55	43.55	-0.70	20	4697
12:03:16	43.50	43.55	43.55	-0.70	2	4677
12:02:28	43.50	43.55	43.55	-0.70	1	4675
12:02:01	43.50	43.55	43.50	-0.75	1	4674
12:01:54	43.50	43.55	43.55	-0.70	1	4673
12:01:43	43.50	43.55	43.55	-0.70	1	4672
12:01:23	43.50	43.55	43.55	-0.70	1	4671
12:00:49	43.50	43.55	43.50	-0.75	4	4670
12:00:02	43.45	43.50	43.50	-0.75	1	4666
11:59:19	43.45	43.50	43.50	-0.75	1	4665
11:59:14	43.45	43.50	43.50	-0.75	1	4664
11:59:14	43.45	43.50	43.50	-0.75	2	4663
11:59:14	43.45	43.50	43.50	-0.75	5	4661
11:57:08	43.45	43.50	43.50	-0.75	7	4656
11:56:41	43.45	43.50	43.45	-0.80	1	4649
11:56:21	43.45	43.50	43.45	-0.80	5	4648
11:55:16	43.50	43.55	43.50	-0.75	12	4643
11:54:43	43.50	43.55	43.55	-0.70	2	4631
11:51:34	43.50	43.55	43.55	-0.70	1	4629
11:51:34	43.50	43.55	43.55	-0.70	4	4628
11:51:34	43.50	43.55	43.55	-0.70	9	4624
11:50:35	43.50	43.55	43.55	-0.70	10	4615
11:50:10	43.50	43.55	43.50	-0.75	1	4605
11:50:06	43.50	43.55	43.50	-0.75	1	4604
11:49:35	43.50	43.55	43.50	-0.75	1	4603
11:49:19	43.50	43.55	43.50	-0.75	1	4602
11:49:15	43.50	43.55	43.50	-0.75	1	4601
11:49:15	43.50	43.55	43.50	-0.75	1	4600
11:49:15	43.40	43.50	43.50	-0.75	3	4599
11:48:43	43.40	43.50	43.40	-0.85	1	4596
11:48:39	43.45	43.50	43.45	-0.80	3	4595
11:47:30	43.45	43.55	43.45	-0.80	5	4592
11:47:16	43.45	43.50	43.50	-0.75	9	4587
11:47:16	43.45	43.50	43.50	-0.75	2	4578
11:46:21	43.45	43.50	43.50	-0.75	2	4576
11:45:26	43.45	43.50	43.45	-0.80	1	4574
11:43:41	43.45	43.50	43.45	-0.80	1	4573
11:42:59	43.40	43.50	43.50	-0.75	5	4572
11:42:13	43.40	43.45	43.45	-0.80	1	4567
11:41:38	43.40	43.45	43.45	-0.80	2	4566
11:41:18	43.45	43.50	43.45	-0.80	4	4564
11:41:00	43.40	43.45	43.45	-0.80	7	4560
11:41:00	43.40	43.45	43.45	-0.80	13	4553
11:40:43	43.40	43.45	43.45	-0.80	1	4540
11:40:29	43.35	43.40	43.40	-0.85	6	4539
11:39:37	43.30	43.35	43.35	-0.90	1	4533
11:39:37	43.30	43.35	43.35	-0.90	1	4532
11:39:37	43.30	43.35	43.35	-0.90	3	4531
11:39:37	43.35	43.40	43.35	-0.90	4	4528
11:38:45	43.35	43.40	43.35	-0.90	5	4524
11:35:01	43.35	43.40	43.40	-0.85	11	4519
11:33:51	43.30	43.40	43.40	-0.85	1	4508
11:33:49	43.40	43.45	43.40	-0.85	8	4507
11:33:27	43.35	43.45	43.45	-0.80	1	4499
11:33:27	43.35	43.40	43.40	-0.85	16	4498
11:33:06	43.30	43.35	43.35	-0.90	10	4482
11:33:05	43.30	43.35	43.35	-0.90	2	4472
11:32:22	43.30	43.35	43.30	-0.95	2	4470
11:31:58	43.25	43.30	43.30	-0.95	2	4468
11:31:44	43.25	43.30	43.30	-0.95	1	4466
11:30:05	43.25	43.30	43.30	-0.95	1	4465
11:30:05	43.25	43.30	43.30	-0.95	18	4464
11:29:56	43.20	43.30	43.30	-0.95	1	4446
11:29:56	43.20	43.25	43.25	-1.00	19	4445
11:29:45	43.15	43.20	43.20	-1.05	1	4426
11:29:45	43.15	43.20	43.20	-1.05	1	4425
11:29:44	43.20	43.25	43.20	-1.05	1	4424
11:28:49	43.15	43.20	43.20	-1.05	3	4423
11:28:36	43.15	43.20	43.20	-1.05	3	4420
11:28:32	43.15	43.20	43.20	-1.05	2	4417
11:28:23	43.15	43.20	43.20	-1.05	3	4415
11:28:21	43.15	43.20	43.15	-1.10	1	4412
11:28:14	43.20	43.25	43.20	-1.05	21	4411
11:26:12	43.20	43.25	43.20	-1.05	1	4390
11:25:31	43.20	43.25	43.25	-1.00	1	4389
11:25:29	43.25	43.30	43.25	-1.00	7	4388
11:25:14	43.25	43.30	43.25	-1.00	1	4381
11:24:35	43.20	43.25	43.25	-1.00	1	4380
11:24:31	43.20	43.25	43.25	-1.00	3	4379
11:23:47	43.25	43.30	43.25	-1.00	4	4376
11:23:10	43.20	43.25	43.25	-1.00	1	4372
11:21:37	43.25	43.30	43.25	-1.00	6	4371
11:21:34	43.25	43.30	43.25	-1.00	1	4365
11:21:02	43.30	43.35	43.30	-0.95	1	4364
11:21:02	43.30	43.35	43.30	-0.95	4	4363
11:20:38	43.30	43.35	43.30	-0.95	4	4359
11:20:28	43.30	43.35	43.30	-0.95	2	4355
11:20:12	43.30	43.35	43.30	-0.95	14	4353
11:20:12	43.30	43.40	43.30	-0.95	3	4339
11:19:25	43.30	43.35	43.35	-0.90	2	4336
11:17:09	43.30	43.40	43.40	-0.85	1	4334
11:17:07	43.30	43.40	43.40	-0.85	5	4333
11:16:00	43.30	43.40	43.40	-0.85	1	4328
11:14:49	43.30	43.40	43.40	-0.85	1	4327
11:14:49	43.30	43.35	43.30	-0.95	10	4326
11:14:45	43.30	43.35	43.30	-0.95	3	4316
11:13:37	43.35	43.45	43.35	-0.90	5	4313
11:13:23	43.40	43.45	43.40	-0.85	1	4308
11:12:51	43.40	43.50	43.40	-0.85	7	4307
11:12:51	43.40	43.50	43.40	-0.85	2	4300
11:12:45	43.40	43.50	43.50	-0.75	1	4298
11:12:36	43.45	43.50	43.45	-0.80	12	4297
11:12:32	43.50	43.55	43.50	-0.75	1	4285
11:12:23	43.50	43.55	43.50	-0.75	1	4284
11:12:12	43.50	43.55	43.50	-0.75	8	4283
11:12:06	43.45	43.50	43.50	-0.75	7	4275
11:11:20	43.50	43.55	43.50	-0.75	22	4268
11:10:35	43.45	43.50	43.50	-0.75	2	4246
11:09:59	43.45	43.50	43.50	-0.75	4	4244
11:09:56	43.45	43.50	43.50	-0.75	1	4240
11:09:43	43.45	43.50	43.50	-0.75	3	4239
11:09:30	43.45	43.50	43.50	-0.75	1	4236
11:09:05	43.50	43.55	43.50	-0.75	16	4235
11:08:54	43.50	43.55	43.50	-0.75	2	4219
11:06:34	43.50	43.55	43.55	-0.70	1	4217
11:06:27	43.55	43.60	43.55	-0.70	28	4216
11:06:20	43.55	43.60	43.55	-0.70	1	4188
11:05:59	43.55	43.60	43.60	-0.65	1	4187
11:05:41	43.55	43.60	43.60	-0.65	1	4186
11:05:13	43.55	43.60	43.60	-0.65	2	4185
11:05:03	43.55	43.60	43.60	-0.65	1	4183
11:05:03	43.55	43.60	43.60	-0.65	3	4182
11:04:39	43.55	43.60	43.60	-0.65	3	4179
11:04:14	43.55	43.60	43.55	-0.70	3	4176
11:02:48	43.50	43.55	43.55	-0.70	3	4173
11:01:17	43.50	43.60	43.60	-0.65	2	4170
11:01:08	43.50	43.55	43.55	-0.70	1	4168
11:00:55	43.50	43.55	43.55	-0.70	1	4167
11:00:51	43.50	43.55	43.55	-0.70	5	4166
11:00:40	43.50	43.55	43.55	-0.70	1	4161
11:00:36	43.50	43.55	43.55	-0.70	10	4160
11:00:22	43.50	43.55	43.55	-0.70	1	4150
11:00:00	43.45	43.50	43.50	-0.75	10	4149
11:00:00	43.45	43.50	43.50	-0.75	9	4139
10:59:55	43.45	43.50	43.50	-0.75	1	4130
10:59:00	43.40	43.45	43.45	-0.80	1	4129
10:58:55	43.40	43.45	43.45	-0.80	1	4128
10:58:40	43.40	43.45	43.45	-0.80	1	4127
10:58:40	43.45	43.50	43.45	-0.80	6	4126
10:58:29	43.45	43.50	43.45	-0.80	1	4120
10:57:55	43.40	43.45	43.45	-0.80	1	4119
10:57:39	43.40	43.50	43.50	-0.75	2	4118
10:57:39	43.45	43.50	43.45	-0.80	22	4116
10:57:34	43.45	43.50	43.45	-0.80	1	4094
10:56:54	43.45	43.50	43.45	-0.80	5	4093
10:56:36	43.40	43.45	43.45	-0.80	20	4088
10:56:22	43.40	43.45	43.40	-0.85	3	4068
10:56:14	43.40	43.45	43.45	-0.80	2	4065
10:56:11	43.35	43.40	43.40	-0.85	34	4063
10:55:54	43.30	43.35	43.35	-0.90	9	4029
10:55:02	43.30	43.35	43.30	-0.95	1	4020
10:54:37	43.30	43.35	43.35	-0.90	1	4019
10:53:57	43.30	43.35	43.35	-0.90	1	4018
10:53:51	43.30	43.35	43.35	-0.90	1	4017
10:53:05	43.30	43.35	43.35	-0.90	1	4016
10:52:41	43.35	43.40	43.35	-0.90	12	4015
10:52:07	43.40	43.45	43.40	-0.85	21	4003
10:51:42	43.40	43.45	43.45	-0.80	1	3982
10:51:40	43.40	43.45	43.45	-0.80	1	3981
10:51:35	43.40	43.45	43.45	-0.80	2	3980
10:51:35	43.45	43.50	43.45	-0.80	1	3978
10:51:26	43.40	43.45	43.45	-0.80	16	3977
10:51:26	43.40	43.45	43.45	-0.80	1	3961
10:51:11	43.40	43.45	43.45	-0.80	1	3960
10:51:09	43.40	43.45	43.40	-0.85	3	3959
10:51:02	43.40	43.45	43.45	-0.80	1	3956
10:50:48	43.40	43.45	43.45	-0.80	1	3955
10:50:44	43.35	43.40	43.40	-0.85	1	3954
10:50:39	43.40	43.45	43.40	-0.85	1	3953
10:50:38	43.40	43.45	43.40	-0.85	1	3952
10:50:24	43.35	43.40	43.40	-0.85	1	3951
10:50:23	43.35	43.45	43.45	-0.80	1	3950
10:50:21	43.35	43.40	43.40	-0.85	13	3949
10:50:21	43.40	43.45	43.40	-0.85	7	3936
10:50:13	43.35	43.45	43.45	-0.80	1	3929
10:49:59	43.35	43.40	43.40	-0.85	1	3928
10:49:48	43.35	43.45	43.45	-0.80	1	3927
10:49:39	43.35	43.40	43.40	-0.85	7	3926
10:49:39	43.35	43.40	43.40	-0.85	1	3919
10:49:25	43.35	43.40	43.40	-0.85	1	3918
10:49:20	43.35	43.40	43.40	-0.85	1	3917
10:49:09	43.35	43.40	43.40	-0.85	1	3916
10:48:48	43.40	43.45	43.40	-0.85	4	3915
10:48:30	43.35	43.40	43.40	-0.85	2	3911
10:48:20	43.30	43.40	43.40	-0.85	2	3909
10:48:20	43.40	43.45	43.40	-0.85	3	3907
10:48:08	43.40	43.45	43.45	-0.80	1	3904
10:48:03	43.40	43.45	43.40	-0.85	3	3903
10:47:50	43.40	43.45	43.40	-0.85	1	3900
10:47:43	43.35	43.40	43.40	-0.85	1	3899
10:47:32	43.30	43.40	43.40	-0.85	3	3898
10:46:59	43.25	43.30	43.30	-0.95	2	3895
10:46:59	43.25	43.30	43.30	-0.95	4	3893
10:46:59	43.30	43.40	43.30	-0.95	14	3889
10:46:41	43.25	43.35	43.35	-0.90	6	3875
10:46:39	43.25	43.30	43.30	-0.95	1	3869
10:46:33	43.25	43.30	43.30	-0.95	1	3868
10:46:21	43.25	43.30	43.30	-0.95	1	3867
10:46:12	43.25	43.30	43.30	-0.95	1	3866
10:45:47	43.25	43.30	43.30	-0.95	1	3865
10:45:47	43.25	43.30	43.30	-0.95	2	3864
10:45:27	43.30	43.35	43.30	-0.95	1	3862
10:45:21	43.30	43.35	43.30	-0.95	1	3861
10:45:15	43.25	43.30	43.30	-0.95	1	3860
10:45:08	43.20	43.30	43.30	-0.95	8	3859
10:44:40	43.25	43.30	43.25	-1.00	3	3851
10:44:31	43.25	43.30	43.25	-1.00	2	3848
10:44:22	43.25	43.35	43.25	-1.00	1	3846
10:44:20	43.25	43.35	43.25	-1.00	1	3845
10:43:56	43.20	43.25	43.25	-1.00	3	3844
10:43:55	43.20	43.25	43.25	-1.00	2	3841
10:43:55	43.25	43.35	43.25	-1.00	1	3839
10:43:55	43.30	43.35	43.30	-0.95	1	3838
10:43:17	43.30	43.35	43.35	-0.90	10	3837
10:43:13	43.25	43.35	43.35	-0.90	1	3827
10:43:09	43.25	43.35	43.35	-0.90	4	3826
10:42:57	43.30	43.35	43.30	-0.95	5	3822
10:42:43	43.25	43.30	43.30	-0.95	3	3817
10:42:43	43.25	43.30	43.30	-0.95	3	3814
10:42:06	43.25	43.30	43.30	-0.95	1	3811
10:41:23	43.20	43.25	43.25	-1.00	5	3810
10:41:23	43.20	43.25	43.25	-1.00	1	3805
10:41:02	43.20	43.25	43.25	-1.00	3	3804
10:40:49	43.15	43.20	43.20	-1.05	4	3801
10:40:21	43.20	43.25	43.20	-1.05	1	3797
10:40:16	43.20	43.25	43.20	-1.05	2	3796
10:39:22	43.20	43.25	43.25	-1.00	1	3794
10:39:12	43.25	43.30	43.25	-1.00	2	3793
10:39:01	43.25	43.30	43.25	-1.00	1	3791
10:38:41	43.25	43.30	43.25	-1.00	3	3790
10:38:08	43.15	43.25	43.25	-1.00	16	3787
10:38:08	43.15	43.20	43.20	-1.05	5	3771
10:37:47	43.15	43.20	43.20	-1.05	3	3766
10:37:13	43.10	43.15	43.15	-1.10	1	3763
10:37:11	43.10	43.15	43.15	-1.10	1	3762
10:36:37	43.10	43.15	43.15	-1.10	6	3761
10:36:37	43.05	43.10	43.10	-1.15	12	3755
10:35:36	43.05	43.10	43.10	-1.15	1	3743
10:34:50	43.15	43.20	43.15	-1.10	1	3742
10:34:50	43.15	43.20	43.15	-1.10	1	3741
10:34:50	43.05	43.10	43.10	-1.15	11	3740
10:34:50	43.05	43.10	43.10	-1.15	2	3729
10:34:29	43.05	43.10	43.05	-1.20	1	3727
10:34:21	43.05	43.10	43.05	-1.20	2	3726
10:34:19	43.05	43.10	43.05	-1.20	2	3724
10:33:49	43.10	43.25	43.10	-1.15	1	3722
10:33:46	43.10	43.25	43.10	-1.15	1	3721
10:33:41	43.05	43.10	43.10	-1.15	2	3720
10:33:41	43.10	43.25	43.10	-1.15	1	3718
10:33:38	43.05	43.20	43.20	-1.05	6	3717
10:33:30	43.10	43.20	43.10	-1.15	1	3711
10:33:18	43.15	43.20	43.15	-1.10	2	3710
10:33:10	43.20	43.25	43.20	-1.05	5	3708
10:33:10	43.20	43.25	43.20	-1.05	2	3703
10:33:07	43.15	43.20	43.20	-1.05	3	3701
10:33:07	43.15	43.20	43.15	-1.10	2	3698
10:33:06	43.10	43.15	43.15	-1.10	41	3696
10:33:06	43.10	43.15	43.10	-1.15	1	3655
10:32:55	43.05	43.10	43.10	-1.15	6	3654
10:32:54	43.05	43.10	43.05	-1.20	1	3648
10:32:17	43.00	43.05	43.05	-1.20	1	3647
10:32:00	43.05	43.10	43.05	-1.20	24	3646
10:31:52	43.05	43.10	43.05	-1.20	1	3622
10:31:50	43.05	43.10	43.05	-1.20	3	3621
10:31:43	43.05	43.10	43.05	-1.20	1	3618
10:31:42	43.05	43.10	43.10	-1.15	3	3617
10:31:40	43.05	43.10	43.10	-1.15	7	3614
10:31:36	43.05	43.10	43.10	-1.15	1	3607
10:31:28	43.05	43.10	43.10	-1.15	1	3606
10:31:13	43.05	43.10	43.10	-1.15	1	3605
10:31:08	43.05	43.10	43.05	-1.20	7	3604
10:31:00	43.05	43.10	43.10	-1.15	2	3597
10:30:48	43.00	43.10	43.00	-1.25	1	3595
10:30:45	43.00	43.05	43.05	-1.20	1	3594
10:30:43	43.00	43.05	43.05	-1.20	1	3593
10:30:38	43.00	43.05	43.05	-1.20	1	3592
10:30:31	43.05	43.10	43.05	-1.20	1	3591
10:30:17	43.00	43.05	43.05	-1.20	2	3590
10:30:00	43.05	43.10	43.05	-1.20	11	3588
10:30:00	43.05	43.10	43.05	-1.20	14	3577
10:30:00	43.05	43.10	43.05	-1.20	22	3563
10:29:56	43.05	43.10	43.10	-1.15	3	3541
10:29:55	43.10	43.15	43.10	-1.15	17	3538
10:29:52	43.10	43.15	43.10	-1.15	2	3521
10:29:51	43.10	43.15	43.10	-1.15	4	3519
10:29:36	43.10	43.15	43.10	-1.15	3	3515
10:29:35	43.10	43.15	43.10	-1.15	1	3512
10:29:35	43.10	43.15	43.10	-1.15	3	3511
10:29:18	43.10	43.15	43.10	-1.15	3	3508
10:29:04	43.10	43.15	43.10	-1.15	2	3505
10:28:54	43.05	43.10	43.10	-1.15	3	3503
10:28:21	43.00	43.05	43.05	-1.20	1	3500
10:28:18	43.00	43.05	43.05	-1.20	1	3499
10:28:17	43.00	43.05	43.00	-1.25	2	3498
10:28:07	43.00	43.05	43.00	-1.25	2	3496
10:28:05	43.00	43.05	43.00	-1.25	2	3494
10:27:11	42.95	43.05	42.95	-1.30	2	3492
10:27:08	43.05	43.10	43.00	-1.25	2	3490
10:27:08	43.05	43.10	43.05	-1.20	1	3488
10:26:59	43.10	43.15	42.95	-1.30	16	3487
10:26:59	43.10	43.15	43.00	-1.25	69	3471
10:26:59	43.10	43.15	43.05	-1.20	9	3402
10:26:59	43.10	43.15	43.10	-1.15	6	3393
10:26:56	43.10	43.15	43.15	-1.10	1	3387
10:26:52	43.10	43.15	43.10	-1.15	1	3386
10:26:51	43.05	43.10	43.10	-1.15	10	3385
10:26:38	43.05	43.10	43.05	-1.20	1	3375
10:26:19	43.00	43.10	43.10	-1.15	1	3374
10:26:09	43.00	43.10	43.10	-1.15	1	3373
10:26:09	43.05	43.10	43.05	-1.20	1	3372
10:25:55	43.00	43.05	43.05	-1.20	3	3371
10:25:55	43.05	43.10	43.00	-1.25	36	3368
10:25:55	43.05	43.10	43.05	-1.20	4	3332
10:25:48	43.05	43.10	43.05	-1.20	1	3328
10:25:48	43.05	43.10	43.05	-1.20	1	3327
10:25:27	43.05	43.15	43.05	-1.20	1	3326
10:25:19	43.10	43.15	43.10	-1.15	1	3325
10:25:19	43.05	43.10	43.10	-1.15	2	3324
10:25:15	43.05	43.10	43.05	-1.20	1	3322
10:25:10	43.00	43.10	43.00	-1.25	2	3321
10:25:03	43.05	43.10	43.05	-1.20	42	3319
10:25:02	43.05	43.10	43.10	-1.15	1	3277
10:24:42	43.10	43.15	43.10	-1.15	1	3276
10:24:33	43.10	43.15	43.10	-1.15	6	3275
10:24:33	43.10	43.15	43.10	-1.15	14	3269
10:24:28	43.10	43.15	43.10	-1.15	1	3255
10:24:18	43.05	43.10	43.10	-1.15	1	3254
10:24:13	43.10	43.15	43.10	-1.15	2	3253
10:24:10	43.10	43.20	43.10	-1.15	2	3251
10:24:06	43.05	43.10	43.10	-1.15	1	3249
10:24:01	43.10	43.20	43.10	-1.15	1	3248
10:23:56	43.10	43.20	43.10	-1.15	1	3247
10:23:55	43.10	43.25	43.10	-1.15	20	3246
10:23:41	43.10	43.15	43.15	-1.10	10	3226
10:23:30	43.10	43.15	43.10	-1.15	2	3216
10:23:29	43.10	43.15	43.10	-1.15	2	3214
10:23:25	43.10	43.15	43.15	-1.10	2	3212
10:23:09	43.10	43.15	43.10	-1.15	3	3210
10:23:09	43.10	43.15	43.10	-1.15	1	3207
10:23:07	43.10	43.15	43.10	-1.15	5	3206
10:23:00	43.10	43.15	43.10	-1.15	11	3201
10:22:49	43.15	43.20	43.15	-1.10	1	3190
10:22:49	43.15	43.25	43.15	-1.10	3	3189
10:22:46	43.15	43.25	43.15	-1.10	1	3186
10:22:46	43.20	43.25	43.20	-1.05	1	3185
10:22:40	43.15	43.25	43.15	-1.10	2	3184
10:22:39	43.15	43.20	43.20	-1.05	1	3182
10:22:35	43.15	43.20	43.15	-1.10	1	3181
10:22:29	43.15	43.20	43.15	-1.10	3	3180
10:22:29	43.15	43.20	43.20	-1.05	1	3177
10:22:29	43.15	43.20	43.15	-1.10	2	3176
10:22:27	43.15	43.20	43.15	-1.10	2	3174
10:22:16	43.15	43.20	43.15	-1.10	2	3172
10:22:09	43.15	43.20	43.15	-1.10	1	3170
10:22:05	43.15	43.20	43.15	-1.10	1	3169
10:21:59	43.10	43.15	43.15	-1.10	2	3168
10:21:51	43.15	43.20	43.15	-1.10	5	3166
10:21:51	43.15	43.20	43.15	-1.10	10	3161
10:21:51	43.20	43.25	43.20	-1.05	23	3151
10:21:50	43.20	43.25	43.20	-1.05	2	3128
10:21:13	43.20	43.30	43.20	-1.05	15	3126
10:21:10	43.25	43.30	43.25	-1.00	1	3111
10:21:00	43.25	43.30	43.25	-1.00	7	3110
10:20:51	43.20	43.25	43.25	-1.00	4	3103
10:20:50	43.20	43.25	43.20	-1.05	1	3099
10:20:50	43.20	43.25	43.20	-1.05	5	3098
10:20:49	43.25	43.30	43.25	-1.00	2	3093
10:20:45	43.25	43.30	43.25	-1.00	6	3091
10:20:28	43.20	43.30	43.20	-1.05	5	3085
10:20:23	43.20	43.25	43.25	-1.00	2	3080
10:20:23	43.20	43.25	43.25	-1.00	1	3078
10:20:13	43.25	43.30	43.25	-1.00	33	3077
10:20:13	43.25	43.30	43.25	-1.00	2	3044
10:20:05	43.25	43.30	43.25	-1.00	1	3042
10:19:33	43.25	43.30	43.25	-1.00	1	3041
10:19:09	43.30	43.35	43.30	-0.95	1	3040
10:19:05	43.30	43.40	43.30	-0.95	14	3039
10:18:57	43.35	43.40	43.35	-0.90	2	3025
10:18:41	43.35	43.40	43.40	-0.85	1	3023
10:18:16	43.30	43.40	43.40	-0.85	1	3022
10:18:16	43.30	43.35	43.35	-0.90	3	3021
10:18:16	43.30	43.35	43.35	-0.90	8	3018
10:17:34	43.35	43.40	43.35	-0.90	1	3010
10:17:08	43.30	43.35	43.35	-0.90	1	3009
10:17:03	43.30	43.35	43.30	-0.95	1	3008
10:16:55	43.30	43.35	43.35	-0.90	1	3007
10:16:43	43.30	43.35	43.30	-0.95	2	3006
10:16:29	43.30	43.35	43.30	-0.95	1	3004
10:16:05	43.35	43.40	43.35	-0.90	19	3003
10:16:05	43.35	43.40	43.35	-0.90	5	2984
10:15:49	43.40	43.45	43.40	-0.85	9	2979
10:15:10	43.40	43.45	43.40	-0.85	1	2970
10:14:25	43.40	43.45	43.40	-0.85	1	2969
10:14:25	43.40	43.45	43.40	-0.85	1	2968
10:14:05	43.40	43.45	43.40	-0.85	1	2967
10:14:02	43.40	43.45	43.40	-0.85	5	2966
10:13:45	43.40	43.45	43.40	-0.85	1	2961
10:12:55	43.40	43.45	43.35	-0.90	10	2960
10:12:55	43.40	43.45	43.40	-0.85	1	2950
10:12:53	43.40	43.45	43.40	-0.85	1	2949
10:12:53	43.40	43.45	43.40	-0.85	1	2948
10:12:49	43.40	43.45	43.40	-0.85	3	2947
10:12:49	43.40	43.45	43.40	-0.85	1	2944
10:12:30	43.40	43.45	43.40	-0.85	1	2943
10:12:25	43.40	43.45	43.40	-0.85	4	2942
10:12:13	43.40	43.45	43.40	-0.85	1	2938
10:11:37	43.40	43.50	43.40	-0.85	1	2937
10:11:30	43.40	43.50	43.40	-0.85	1	2936
10:10:53	43.50	43.55	43.50	-0.75	12	2935
10:10:53	43.50	43.55	43.50	-0.75	27	2923
10:10:50	43.50	43.55	43.55	-0.70	1	2896
10:10:46	43.50	43.55	43.55	-0.70	1	2895
10:10:38	43.50	43.55	43.50	-0.75	1	2894
10:10:36	43.50	43.55	43.50	-0.75	1	2893
10:10:22	43.50	43.55	43.55	-0.70	1	2892
10:09:34	43.55	43.60	43.55	-0.70	1	2891
10:08:37	43.60	43.65	43.60	-0.65	19	2890
10:08:35	43.60	43.65	43.60	-0.65	1	2871
10:08:27	43.60	43.65	43.60	-0.65	1	2870
10:08:27	43.60	43.65	43.60	-0.65	1	2869
10:08:15	43.60	43.65	43.60	-0.65	3	2868
10:08:07	43.60	43.65	43.60	-0.65	1	2865
10:07:49	43.60	43.65	43.60	-0.65	2	2864
10:07:14	43.60	43.65	43.60	-0.65	2	2862
10:07:09	43.60	43.65	43.65	-0.60	2	2860
10:07:01	43.60	43.65	43.65	-0.60	1	2858
10:06:59	43.60	43.65	43.65	-0.60	1	2857
10:06:59	43.60	43.65	43.65	-0.60	1	2856
10:06:52	43.55	43.60	43.60	-0.65	9	2855
10:06:52	43.50	43.55	43.55	-0.70	25	2846
10:06:52	43.50	43.55	43.50	-0.75	1	2821
10:06:52	43.40	43.50	43.50	-0.75	5	2820
10:06:42	43.50	43.55	43.50	-0.75	3	2815
10:06:42	43.35	43.40	43.50	-0.75	4	2812
10:06:42	43.35	43.40	43.45	-0.80	26	2808
10:06:42	43.35	43.40	43.40	-0.85	27	2782
10:06:33	43.35	43.40	43.40	-0.85	1	2755
10:05:56	43.35	43.40	43.40	-0.85	1	2754
10:05:45	43.35	43.40	43.40	-0.85	1	2753
10:05:41	43.35	43.40	43.35	-0.90	2	2752
10:05:33	43.35	43.40	43.40	-0.85	10	2750
10:05:08	43.35	43.40	43.40	-0.85	11	2740
10:04:56	43.35	43.40	43.40	-0.85	18	2729
10:04:56	43.30	43.35	43.35	-0.90	19	2711
10:04:56	43.30	43.35	43.35	-0.90	90	2692
10:04:50	43.25	43.30	43.30	-0.95	2	2602
10:04:43	43.25	43.35	43.25	-1.00	5	2600
10:04:27	43.25	43.35	43.25	-1.00	1	2595
10:04:10	43.30	43.35	43.30	-0.95	6	2594
10:04:07	43.30	43.35	43.30	-0.95	3	2588
10:04:06	43.30	43.35	43.30	-0.95	5	2585
10:04:06	43.30	43.35	43.30	-0.95	3	2580
10:04:00	43.30	43.35	43.30	-0.95	1	2577
10:03:46	43.35	43.40	43.35	-0.90	8	2576
10:03:35	43.35	43.40	43.35	-0.90	1	2568
10:03:31	43.35	43.40	43.35	-0.90	10	2567
10:03:30	43.35	43.40	43.35	-0.90	6	2557
10:03:27	43.35	43.40	43.35	-0.90	1	2551
10:02:56	43.35	43.40	43.35	-0.90	1	2550
10:02:45	43.35	43.40	43.35	-0.90	2	2549
10:02:33	43.35	43.40	43.35	-0.90	1	2547
10:02:28	43.35	43.40	43.35	-0.90	2	2546
10:02:05	43.30	43.35	43.35	-0.90	27	2544
10:01:30	43.30	43.35	43.30	-0.95	1	2517
10:01:25	43.25	43.30	43.30	-0.95	1	2516
10:01:25	43.25	43.30	43.30	-0.95	1	2515
10:00:58	43.25	43.30	43.30	-0.95	1	2514
10:00:51	43.30	43.35	43.30	-0.95	2	2513
10:00:51	43.25	43.30	43.30	-0.95	3	2511
10:00:41	43.25	43.30	43.30	-0.95	1	2508
10:00:30	43.25	43.30	43.30	-0.95	1	2507
10:00:13	43.25	43.30	43.25	-1.00	2	2506
09:59:55	43.30	43.35	43.30	-0.95	13	2504
09:59:49	43.30	43.35	43.30	-0.95	1	2491
09:59:45	43.30	43.35	43.30	-0.95	2	2490
09:59:28	43.30	43.35	43.35	-0.90	1	2488
09:59:23	43.30	43.35	43.30	-0.95	1	2487
09:59:03	43.30	43.35	43.30	-0.95	5	2486
09:58:38	43.25	43.30	43.30	-0.95	1	2481
09:58:36	43.25	43.30	43.30	-0.95	1	2480
09:58:28	43.25	43.30	43.30	-0.95	1	2479
09:58:24	43.25	43.30	43.30	-0.95	1	2478
09:58:05	43.25	43.30	43.25	-1.00	2	2477
09:57:48	43.25	43.30	43.30	-0.95	1	2475
09:57:37	43.20	43.30	43.30	-0.95	1	2474
09:57:21	43.20	43.35	43.20	-1.05	4	2473
09:57:06	43.20	43.35	43.20	-1.05	5	2469
09:57:01	43.20	43.25	43.30	-0.95	18	2464
09:57:01	43.20	43.25	43.25	-1.00	12	2446
09:56:59	43.20	43.25	43.20	-1.05	1	2434
09:56:59	43.20	43.25	43.20	-1.05	9	2433
09:56:59	43.20	43.25	43.20	-1.05	9	2424
09:56:58	43.25	43.30	43.25	-1.00	32	2415
09:56:58	43.25	43.30	43.30	-0.95	2	2383
09:56:54	43.30	43.35	43.30	-0.95	29	2381
09:56:37	43.30	43.35	43.30	-0.95	1	2352
09:56:35	43.30	43.35	43.30	-0.95	4	2351
09:56:35	43.30	43.35	43.30	-0.95	1	2347
09:56:21	43.30	43.35	43.35	-0.90	1	2346
09:56:20	43.30	43.35	43.30	-0.95	5	2345
09:56:18	43.30	43.35	43.30	-0.95	2	2340
09:55:57	43.30	43.35	43.35	-0.90	10	2338
09:55:47	43.35	43.40	43.35	-0.90	35	2328
09:55:26	43.35	43.40	43.35	-0.90	2	2293
09:55:23	43.35	43.40	43.35	-0.90	4	2291
09:55:03	43.35	43.40	43.35	-0.90	1	2287
09:55:03	43.35	43.40	43.40	-0.85	1	2286
09:55:00	43.35	43.40	43.35	-0.90	5	2285
09:54:54	43.35	43.40	43.35	-0.90	5	2280
09:54:06	43.30	43.35	43.35	-0.90	1	2275
09:54:02	43.35	43.40	43.30	-0.95	39	2274
09:54:02	43.35	43.40	43.35	-0.90	11	2235
09:53:51	43.35	43.40	43.40	-0.85	5	2224
09:53:38	43.35	43.40	43.35	-0.90	6	2219
09:53:37	43.35	43.40	43.35	-0.90	5	2213
09:53:36	43.35	43.40	43.35	-0.90	1	2208
09:53:24	43.35	43.40	43.35	-0.90	10	2207
09:53:11	43.35	43.40	43.40	-0.85	3	2197
09:53:06	43.35	43.40	43.40	-0.85	1	2194
09:53:04	43.35	43.40	43.40	-0.85	1	2193
09:53:04	43.35	43.40	43.40	-0.85	1	2192
09:52:48	43.40	43.45	43.40	-0.85	2	2191
09:52:48	43.40	43.45	43.40	-0.85	6	2189
09:52:45	43.40	43.45	43.40	-0.85	2	2183
09:52:45	43.40	43.45	43.40	-0.85	1	2181
09:52:45	43.40	43.45	43.40	-0.85	1	2180
09:52:45	43.40	43.45	43.40	-0.85	9	2179
09:52:45	43.40	43.45	43.40	-0.85	1	2170
09:52:36	43.40	43.45	43.40	-0.85	20	2169
09:52:20	43.40	43.45	43.40	-0.85	5	2149
09:52:16	43.40	43.45	43.40	-0.85	1	2144
09:52:13	43.40	43.45	43.40	-0.85	7	2143
09:52:11	43.40	43.45	43.40	-0.85	2	2136
09:52:09	43.40	43.45	43.40	-0.85	2	2134
09:52:08	43.40	43.45	43.40	-0.85	8	2132
09:52:07	43.40	43.45	43.40	-0.85	1	2124
09:52:06	43.40	43.45	43.45	-0.80	1	2123
09:52:02	43.40	43.45	43.40	-0.85	1	2122
09:51:41	43.40	43.45	43.40	-0.85	1	2121
09:51:25	43.40	43.45	43.40	-0.85	1	2120
09:51:01	43.40	43.45	43.40	-0.85	1	2119
09:50:55	43.40	43.45	43.45	-0.80	1	2118
09:50:39	43.45	43.50	43.45	-0.80	24	2117
09:48:58	43.45	43.50	43.45	-0.80	1	2093
09:48:58	43.45	43.50	43.45	-0.80	3	2092
09:48:58	43.50	43.55	43.50	-0.75	24	2089
09:48:58	43.55	43.60	43.55	-0.70	1	2065
09:48:31	43.55	43.60	43.55	-0.70	8	2064
09:48:28	43.55	43.60	43.55	-0.70	1	2056
09:47:39	43.55	43.60	43.60	-0.65	1	2055
09:47:33	43.55	43.60	43.60	-0.65	1	2054
09:47:23	43.55	43.60	43.60	-0.65	1	2053
09:47:08	43.55	43.60	43.60	-0.65	3	2052
09:46:40	43.55	43.60	43.55	-0.70	1	2049
09:46:30	43.50	43.55	43.55	-0.70	1	2048
09:46:05	43.50	43.55	43.50	-0.75	1	2047
09:46:04	43.50	43.55	43.50	-0.75	1	2046
09:45:57	43.55	43.60	43.55	-0.70	1	2045
09:45:37	43.55	43.60	43.55	-0.70	1	2044
09:45:33	43.55	43.60	43.55	-0.70	1	2043
09:45:27	43.50	43.55	43.55	-0.70	2	2042
09:44:15	43.60	43.65	43.60	-0.65	3	2040
09:44:15	43.60	43.65	43.60	-0.65	9	2037
09:44:10	43.65	43.70	43.65	-0.60	6	2028
09:43:35	43.65	43.70	43.65	-0.60	1	2022
09:42:28	43.60	43.65	43.65	-0.60	1	2021
09:42:26	43.60	43.65	43.65	-0.60	1	2020
09:42:18	43.60	43.65	43.65	-0.60	5	2019
09:42:02	43.60	43.65	43.65	-0.60	1	2014
09:41:56	43.60	43.65	43.65	-0.60	1	2013
09:41:22	43.50	43.60	43.60	-0.65	26	2012
09:41:19	43.50	43.60	43.50	-0.75	1	1986
09:41:17	43.50	43.55	43.55	-0.70	3	1985
09:41:17	43.50	43.55	43.55	-0.70	13	1982
09:41:10	43.45	43.55	43.55	-0.70	1	1969
09:41:03	43.40	43.50	43.50	-0.75	13	1968
09:40:54	43.40	43.50	43.50	-0.75	5	1955
09:40:44	43.40	43.50	43.50	-0.75	1	1950
09:40:44	43.40	43.50	43.50	-0.75	5	1949
09:40:25	43.40	43.45	43.45	-0.80	19	1944
09:40:25	43.40	43.45	43.45	-0.80	10	1925
09:40:22	43.40	43.45	43.40	-0.85	5	1915
09:40:17	43.40	43.45	43.45	-0.80	1	1910
09:39:57	43.40	43.45	43.45	-0.80	1	1909
09:39:54	43.40	43.45	43.45	-0.80	2	1908
09:39:51	43.40	43.45	43.45	-0.80	1	1906
09:39:44	43.40	43.50	43.40	-0.85	1	1905
09:39:44	43.45	43.50	43.45	-0.80	1	1904
09:39:44	43.45	43.50	43.45	-0.80	9	1903
09:39:44	43.45	43.50	43.45	-0.80	4	1894
09:39:37	43.45	43.50	43.45	-0.80	2	1890
09:39:31	43.45	43.50	43.45	-0.80	1	1888
09:39:01	43.45	43.50	43.45	-0.80	1	1887
09:38:43	43.40	43.45	43.45	-0.80	1	1886
09:38:35	43.40	43.50	43.40	-0.85	10	1885
09:38:10	43.40	43.50	43.40	-0.85	1	1875
09:38:08	43.35	43.45	43.45	-0.80	2	1874
09:38:08	43.35	43.45	43.35	-0.90	2	1872
09:38:05	43.30	43.40	43.40	-0.85	18	1870
09:37:56	43.30	43.35	43.35	-0.90	1	1852
09:37:56	43.35	43.40	43.35	-0.90	20	1851
09:37:46	43.35	43.40	43.35	-0.90	2	1831
09:37:41	43.35	43.40	43.35	-0.90	2	1829
09:37:31	43.35	43.40	43.35	-0.90	1	1827
09:37:29	43.35	43.40	43.35	-0.90	1	1826
09:37:28	43.35	43.40	43.35	-0.90	3	1825
09:37:25	43.35	43.40	43.35	-0.90	10	1822
09:37:24	43.35	43.40	43.35	-0.90	1	1812
09:37:19	43.35	43.40	43.35	-0.90	1	1811
09:37:14	43.40	43.45	43.40	-0.85	22	1810
09:37:14	43.40	43.45	43.40	-0.85	1	1788
09:37:14	43.40	43.45	43.40	-0.85	1	1787
09:37:14	43.40	43.45	43.40	-0.85	10	1786
09:37:03	43.45	43.50	43.45	-0.80	23	1776
09:37:03	43.45	43.50	43.45	-0.80	13	1753
09:37:03	43.45	43.50	43.45	-0.80	1	1740
09:37:03	43.45	43.50	43.45	-0.80	2	1739
09:36:59	43.45	43.50	43.45	-0.80	2	1737
09:36:59	43.45	43.50	43.45	-0.80	1	1735
09:36:53	43.45	43.50	43.50	-0.75	1	1734
09:36:49	43.50	43.55	43.50	-0.75	43	1733
09:36:35	43.50	43.55	43.50	-0.75	2	1690
09:36:03	43.50	43.55	43.50	-0.75	1	1688
09:35:55	43.50	43.55	43.50	-0.75	1	1687
09:35:53	43.50	43.55	43.55	-0.70	1	1686
09:35:36	43.50	43.55	43.55	-0.70	1	1685
09:35:30	43.55	43.60	43.55	-0.70	12	1684
09:35:27	43.55	43.60	43.55	-0.70	1	1672
09:35:16	43.55	43.60	43.55	-0.70	5	1671
09:34:48	43.55	43.65	43.55	-0.70	1	1666
09:34:36	43.55	43.65	43.55	-0.70	5	1665
09:34:30	43.55	43.65	43.55	-0.70	15	1660
09:34:15	43.55	43.65	43.55	-0.70	5	1645
09:34:14	43.55	43.65	43.65	-0.60	1	1640
09:33:56	43.65	43.70	43.65	-0.60	6	1639
09:33:47	43.65	43.70	43.70	-0.55	1	1633
09:33:27	43.65	43.70	43.65	-0.60	1	1632
09:33:27	43.65	43.70	43.65	-0.60	1	1631
09:33:27	43.65	43.70	43.65	-0.60	1	1630
09:33:27	43.65	43.70	43.65	-0.60	1	1629
09:33:26	43.55	43.65	43.65	-0.60	2	1628
09:33:22	43.55	43.65	43.65	-0.60	1	1626
09:33:20	43.55	43.60	43.55	-0.70	19	1625
09:33:20	43.55	43.60	43.55	-0.70	11	1606
09:33:20	43.60	43.65	43.60	-0.65	27	1595
09:33:20	43.60	43.65	43.60	-0.65	2	1568
09:33:04	43.65	43.70	43.65	-0.60	4	1566
09:32:37	43.60	43.65	43.70	-0.55	12	1562
09:32:37	43.60	43.65	43.65	-0.60	3	1550
09:32:33	43.60	43.65	43.65	-0.60	2	1547
09:32:29	43.60	43.65	43.60	-0.65	4	1545
09:32:29	43.60	43.65	43.60	-0.65	1	1541
09:32:06	43.60	43.65	43.60	-0.65	1	1540
09:31:53	43.65	43.70	43.65	-0.60	1	1539
09:31:46	43.65	43.70	43.65	-0.60	1	1538
09:31:45	43.65	43.70	43.65	-0.60	3	1537
09:31:39	43.60	43.65	43.65	-0.60	6	1534
09:31:11	43.65	43.70	43.65	-0.60	9	1528
09:30:48	43.65	43.70	43.65	-0.60	1	1519
09:30:45	43.65	43.70	43.65	-0.60	1	1518
09:30:39	43.65	43.70	43.65	-0.60	1	1517
09:30:29	43.65	43.70	43.65	-0.60	1	1516
09:30:14	43.65	43.70	43.65	-0.60	1	1515
09:30:14	43.65	43.70	43.65	-0.60	6	1514
09:30:14	43.70	43.75	43.70	-0.55	30	1508
09:29:44	43.70	43.75	43.70	-0.55	5	1478
09:29:40	43.70	43.75	43.70	-0.55	2	1473
09:29:07	43.75	43.80	43.75	-0.50	1	1471
09:29:07	43.75	43.80	43.75	-0.50	2	1470
09:28:54	43.70	43.75	43.75	-0.50	1	1468
09:28:31	43.70	43.75	43.75	-0.50	1	1467
09:28:14	43.75	43.80	43.75	-0.50	1	1466
09:28:08	43.75	43.80	43.75	-0.50	1	1465
09:28:08	43.75	43.80	43.75	-0.50	2	1464
09:28:03	43.75	43.80	43.75	-0.50	1	1462
09:27:49	43.75	43.80	43.80	-0.45	5	1461
09:27:40	43.75	43.80	43.80	-0.45	1	1456
09:27:32	43.70	43.75	43.75	-0.50	1	1455
09:27:32	43.70	43.75	43.75	-0.50	1	1454
09:27:01	43.70	43.80	43.80	-0.45	2	1453
09:26:47	43.75	43.80	43.75	-0.50	2	1451
09:26:47	43.75	43.80	43.75	-0.50	1	1449
09:26:47	43.75	43.80	43.75	-0.50	1	1448
09:26:47	43.80	43.85	43.80	-0.45	36	1447
09:26:47	43.80	43.85	43.85	-0.40	1	1411
09:26:14	43.80	43.85	43.85	-0.40	1	1410
09:26:12	43.80	43.85	43.85	-0.40	1	1409
09:25:56	43.80	43.85	43.85	-0.40	1	1408
09:25:53	43.80	43.85	43.85	-0.40	2	1407
09:25:46	43.80	43.85	43.85	-0.40	1	1405
09:25:40	43.80	43.85	43.85	-0.40	1	1404
09:25:34	43.80	43.85	43.85	-0.40	1	1403
09:25:23	43.80	43.85	43.85	-0.40	1	1402
09:25:21	43.85	43.90	43.85	-0.40	8	1401
09:25:21	43.80	43.85	43.85	-0.40	3	1393
09:25:13	43.80	43.85	43.85	-0.40	1	1390
09:25:08	43.80	43.90	43.90	-0.35	1	1389
09:25:01	43.80	43.90	43.90	-0.35	1	1388
09:25:00	43.85	43.90	43.85	-0.40	1	1387
09:25:00	43.85	43.90	43.85	-0.40	1	1386
09:24:46	43.85	43.90	43.85	-0.40	1	1385
09:24:40	43.85	43.90	43.85	-0.40	1	1384
09:24:39	43.85	43.90	43.85	-0.40	2	1383
09:24:24	43.85	43.90	43.90	-0.35	5	1381
09:24:21	43.85	43.90	43.85	-0.40	1	1376
09:24:16	43.85	43.90	43.90	-0.35	1	1375
09:24:16	43.85	43.90	43.85	-0.40	1	1374
09:24:12	43.80	43.85	43.85	-0.40	7	1373
09:24:02	43.80	43.85	43.80	-0.45	1	1366
09:23:54	43.80	43.85	43.85	-0.40	10	1365
09:23:46	43.80	43.85	43.85	-0.40	8	1355
09:23:44	43.80	43.85	43.80	-0.45	1	1347
09:23:41	43.80	43.85	43.80	-0.45	1	1346
09:23:40	43.80	43.85	43.85	-0.40	1	1345
09:23:33	43.80	43.85	43.85	-0.40	1	1344
09:23:24	43.80	43.85	43.85	-0.40	1	1343
09:23:24	43.75	43.80	43.80	-0.45	13	1342
09:23:24	43.70	43.75	43.75	-0.50	6	1329
09:23:21	43.70	43.75	43.75	-0.50	3	1323
09:23:21	43.65	43.75	43.75	-0.50	1	1320
09:23:21	43.65	43.70	43.70	-0.55	9	1319
09:23:16	43.65	43.70	43.65	-0.60	1	1310
09:23:03	43.60	43.70	43.70	-0.55	2	1309
09:22:42	43.55	43.60	43.65	-0.60	15	1307
09:22:42	43.55	43.60	43.60	-0.65	1	1292
09:22:42	43.55	43.60	43.60	-0.65	1	1291
09:22:42	43.60	43.65	43.60	-0.65	11	1290
09:22:12	43.65	43.70	43.65	-0.60	5	1279
09:21:43	43.65	43.70	43.65	-0.60	1	1274
09:21:36	43.65	43.70	43.70	-0.55	1	1273
09:21:27	43.70	43.75	43.70	-0.55	1	1272
09:21:14	43.55	43.60	43.60	-0.65	1	1271
09:21:14	43.60	43.75	43.60	-0.65	4	1270
09:21:14	43.60	43.65	43.65	-0.60	10	1266
09:21:14	43.65	43.75	43.65	-0.60	10	1256
09:21:12	43.60	43.65	43.65	-0.60	1	1246
09:21:00	43.55	43.60	43.60	-0.65	5	1245
09:21:00	43.55	43.60	43.60	-0.65	1	1240
09:20:42	43.55	43.60	43.60	-0.65	1	1239
09:20:32	43.55	43.60	43.60	-0.65	1	1238
09:20:32	43.55	43.60	43.60	-0.65	1	1237
09:20:20	43.55	43.60	43.60	-0.65	1	1236
09:20:17	43.55	43.60	43.60	-0.65	1	1235
09:19:55	43.60	43.70	43.60	-0.65	2	1234
09:19:51	43.60	43.70	43.60	-0.65	4	1232
09:19:51	43.65	43.70	43.65	-0.60	1	1228
09:19:43	43.60	43.65	43.65	-0.60	3	1227
09:19:34	43.60	43.65	43.65	-0.60	1	1224
09:19:22	43.55	43.65	43.65	-0.60	1	1223
09:19:03	43.55	43.65	43.65	-0.60	1	1222
09:19:02	43.55	43.65	43.65	-0.60	1	1221
09:19:01	43.60	43.65	43.60	-0.65	1	1220
09:18:51	43.55	43.65	43.65	-0.60	1	1219
09:18:48	43.60	43.65	43.60	-0.65	1	1218
09:18:43	43.55	43.60	43.60	-0.65	1	1217
09:18:42	43.55	43.60	43.60	-0.65	1	1216
09:18:36	43.55	43.60	43.60	-0.65	1	1215
09:18:34	43.60	43.65	43.60	-0.65	2	1214
09:18:34	43.60	43.65	43.60	-0.65	3	1212
09:18:31	43.60	43.65	43.60	-0.65	6	1209
09:17:42	43.65	43.70	43.65	-0.60	1	1203
09:17:35	43.55	43.65	43.65	-0.60	7	1202
09:17:35	43.55	43.60	43.60	-0.65	2	1195
09:17:35	43.60	43.70	43.60	-0.65	3	1193
09:17:35	43.55	43.65	43.65	-0.60	19	1190
09:17:35	43.55	43.60	43.65	-0.60	9	1171
09:17:35	43.55	43.60	43.60	-0.65	1	1162
09:17:34	43.60	43.65	43.60	-0.65	22	1161
09:17:09	43.60	43.65	43.60	-0.65	1	1139
09:17:06	43.60	43.65	43.60	-0.65	1	1138
09:17:06	43.60	43.65	43.65	-0.60	2	1137
09:17:02	43.60	43.65	43.60	-0.65	1	1135
09:16:56	43.60	43.65	43.60	-0.65	1	1134
09:16:50	43.55	43.65	43.65	-0.60	7	1133
09:16:45	43.60	43.65	43.60	-0.65	2	1126
09:16:45	43.60	43.65	43.60	-0.65	10	1124
09:16:39	43.60	43.65	43.60	-0.65	1	1114
09:16:14	43.50	43.55	43.55	-0.70	1	1113
09:16:12	43.50	43.55	43.60	-0.65	2	1112
09:16:12	43.50	43.55	43.55	-0.70	1	1110
09:16:11	43.50	43.55	43.55	-0.70	1	1109
09:16:09	43.55	43.65	43.55	-0.70	17	1108
09:16:09	43.60	43.70	43.60	-0.65	21	1091
09:16:09	43.60	43.65	43.70	-0.55	2	1070
09:16:09	43.60	43.65	43.65	-0.60	3	1068
09:16:04	43.60	43.65	43.65	-0.60	1	1065
09:16:03	43.60	43.65	43.65	-0.60	1	1064
09:15:40	43.60	43.70	43.70	-0.55	1	1063
09:15:36	43.60	43.70	43.70	-0.55	1	1062
09:15:36	43.60	43.65	43.65	-0.60	2	1061
09:15:33	43.65	43.75	43.65	-0.60	12	1059
09:15:33	43.70	43.75	43.70	-0.55	9	1047
09:15:33	43.65	43.70	43.70	-0.55	1	1038
09:15:32	43.65	43.70	43.70	-0.55	1	1037
09:15:31	43.65	43.70	43.70	-0.55	5	1036
09:14:49	43.65	43.70	43.65	-0.60	1	1031
09:14:47	43.60	43.65	43.65	-0.60	1	1030
09:14:42	43.60	43.65	43.65	-0.60	2	1029
09:14:41	43.60	43.65	43.60	-0.65	1	1027
09:14:41	43.60	43.65	43.65	-0.60	5	1026
09:14:41	43.60	43.65	43.65	-0.60	1	1021
09:14:25	43.60	43.65	43.65	-0.60	1	1020
09:14:22	43.60	43.65	43.60	-0.65	1	1019
09:14:22	43.60	43.65	43.60	-0.65	1	1018
09:14:17	43.60	43.65	43.55	-0.70	4	1017
09:14:17	43.60	43.65	43.60	-0.65	1	1013
09:14:15	43.55	43.60	43.60	-0.65	7	1012
09:14:15	43.55	43.60	43.60	-0.65	2	1005
09:14:06	43.55	43.60	43.60	-0.65	1	1003
09:14:05	43.55	43.60	43.60	-0.65	1	1002
09:13:50	43.55	43.60	43.55	-0.70	1	1001
09:13:33	43.55	43.65	43.55	-0.70	3	1000
09:13:33	43.50	43.55	43.55	-0.70	14	997
09:13:25	43.60	43.70	43.55	-0.70	14	983
09:13:25	43.60	43.70	43.60	-0.65	10	969
09:13:21	43.60	43.70	43.60	-0.65	1	959
09:13:15	43.60	43.65	43.65	-0.60	1	958
09:12:59	43.60	43.65	43.60	-0.65	1	957
09:12:59	43.55	43.60	43.60	-0.65	4	956
09:12:50	43.55	43.60	43.60	-0.65	1	952
09:12:50	43.55	43.60	43.60	-0.65	1	951
09:12:42	43.55	43.60	43.60	-0.65	1	950
09:12:40	43.55	43.60	43.60	-0.65	1	949
09:12:37	43.55	43.60	43.60	-0.65	1	948
09:12:36	43.55	43.60	43.55	-0.70	1	947
09:12:31	43.55	43.60	43.60	-0.65	1	946
09:12:24	43.55	43.60	43.60	-0.65	1	945
09:12:22	43.55	43.60	43.60	-0.65	1	944
09:11:33	43.50	43.55	43.50	-0.75	1	943
09:11:27	43.50	43.55	43.50	-0.75	1	942
09:11:10	43.45	43.55	43.55	-0.70	1	941
09:11:08	43.50	43.55	43.50	-0.75	1	940
09:10:59	43.50	43.55	43.50	-0.75	1	939
09:10:50	43.50	43.55	43.50	-0.75	1	938
09:10:49	43.45	43.55	43.45	-0.80	1	937
09:10:36	43.50	43.55	43.50	-0.75	1	936
09:10:31	43.40	43.45	43.45	-0.80	2	935
09:10:29	43.45	43.50	43.45	-0.80	19	933
09:10:27	43.45	43.55	43.55	-0.70	2	914
09:10:26	43.50	43.55	43.50	-0.75	5	912
09:10:26	43.50	43.55	43.50	-0.75	1	907
09:10:18	43.50	43.55	43.50	-0.75	2	906
09:10:16	43.50	43.55	43.50	-0.75	1	904
09:10:04	43.55	43.60	43.55	-0.70	1	903
09:10:04	43.50	43.60	43.50	-0.75	2	902
09:10:04	43.55	43.60	43.55	-0.70	2	900
09:09:57	43.50	43.55	43.55	-0.70	1	898
09:09:57	43.50	43.55	43.55	-0.70	1	897
09:09:38	43.45	43.50	43.50	-0.75	1	896
09:09:34	43.40	43.45	43.45	-0.80	1	895
09:09:34	43.45	43.55	43.45	-0.80	4	894
09:09:16	43.40	43.55	43.40	-0.85	3	890
09:09:09	43.40	43.50	43.50	-0.75	1	887
09:08:59	43.40	43.45	43.45	-0.80	1	886
09:08:54	43.45	43.50	43.45	-0.80	1	885
09:08:54	43.40	43.50	43.40	-0.85	1	884
09:08:25	43.35	43.40	43.40	-0.85	3	883
09:08:24	43.35	43.40	43.35	-0.90	1	880
09:08:24	43.35	43.40	43.35	-0.90	1	879
09:08:24	43.35	43.40	43.35	-0.90	1	878
09:08:24	43.45	43.55	43.40	-0.85	17	877
09:08:24	43.45	43.55	43.45	-0.80	6	860
09:08:16	43.40	43.45	43.45	-0.80	1	854
09:08:14	43.40	43.45	43.45	-0.80	1	853
09:08:04	43.40	43.50	43.50	-0.75	1	852
09:07:59	43.45	43.50	43.45	-0.80	3	851
09:07:56	43.50	43.55	43.50	-0.75	1	848
09:07:56	43.45	43.50	43.45	-0.80	1	847
09:07:56	43.50	43.55	43.50	-0.75	1	846
09:07:50	43.50	43.55	43.50	-0.75	3	845
09:07:40	43.50	43.55	43.50	-0.75	1	842
09:07:28	43.50	43.55	43.50	-0.75	2	841
09:07:27	43.45	43.50	43.50	-0.75	4	839
09:07:25	43.40	43.45	43.45	-0.80	1	835
09:07:25	43.40	43.45	43.45	-0.80	1	834
09:07:25	43.40	43.50	43.40	-0.85	5	833
09:07:19	43.40	43.45	43.45	-0.80	1	828
09:07:15	43.40	43.45	43.45	-0.80	1	827
09:07:05	43.40	43.50	43.40	-0.85	3	826
09:07:04	43.40	43.45	43.45	-0.80	1	823
09:07:01	43.40	43.45	43.45	-0.80	1	822
09:06:56	43.40	43.45	43.45	-0.80	1	821
09:06:53	43.45	43.50	43.45	-0.80	1	820
09:06:34	43.40	43.55	43.40	-0.85	1	819
09:06:34	43.45	43.55	43.45	-0.80	2	818
09:06:31	43.45	43.50	43.55	-0.70	3	816
09:06:31	43.45	43.50	43.50	-0.75	2	813
09:06:21	43.30	43.50	43.50	-0.75	1	811
09:06:17	43.45	43.50	43.45	-0.80	2	810
09:06:17	43.45	43.50	43.45	-0.80	1	808
09:06:17	43.30	43.45	43.45	-0.80	7	807
09:06:12	43.30	43.45	43.45	-0.80	1	800
09:06:12	43.30	43.40	43.40	-0.85	1	799
09:06:12	43.35	43.45	43.35	-0.90	4	798
09:06:12	43.40	43.45	43.40	-0.85	1	794
09:06:12	43.40	43.45	43.40	-0.85	1	793
09:06:12	43.40	43.45	43.40	-0.85	5	792
09:06:11	43.40	43.45	43.45	-0.80	1	787
09:06:11	43.45	43.50	43.45	-0.80	4	786
09:06:11	43.45	43.50	43.45	-0.80	1	782
09:06:11	43.50	43.55	43.50	-0.75	38	781
09:06:08	43.50	43.55	43.50	-0.75	1	743
09:06:07	43.50	43.55	43.55	-0.70	1	742
09:06:07	43.50	43.55	43.55	-0.70	1	741
09:06:06	43.55	43.60	43.55	-0.70	19	740
09:05:53	43.55	43.60	43.60	-0.65	6	721
09:05:52	43.55	43.60	43.55	-0.70	5	715
09:05:49	43.55	43.60	43.55	-0.70	5	710
09:05:15	43.55	43.65	43.55	-0.70	1	705
09:05:15	43.55	43.70	43.55	-0.70	10	704
09:05:11	43.60	43.75	43.55	-0.70	1	694
09:05:11	43.60	43.75	43.60	-0.65	1	693
09:05:08	43.60	43.75	43.60	-0.65	2	692
09:05:04	43.65	43.75	43.65	-0.60	1	690
09:05:04	43.60	43.65	43.65	-0.60	14	689
09:05:02	43.55	43.65	43.65	-0.60	1	675
09:05:00	43.60	43.65	43.60	-0.65	1	674
09:04:58	43.55	43.60	43.60	-0.65	2	673
09:04:54	43.50	43.60	43.60	-0.65	4	671
09:04:54	43.55	43.65	43.55	-0.70	2	667
09:04:54	43.55	43.60	43.55	-0.70	2	665
09:04:54	43.60	43.65	43.60	-0.65	9	663
09:04:48	43.65	43.70	43.65	-0.60	15	654
09:04:48	43.70	43.75	43.70	-0.55	60	639
09:04:47	43.70	43.75	43.75	-0.50	1	579
09:04:44	43.75	43.80	43.75	-0.50	6	578
09:04:44	43.75	43.85	43.75	-0.50	4	572
09:04:44	43.75	43.80	43.80	-0.45	1	568
09:04:43	43.75	43.80	43.75	-0.50	1	567
09:04:36	43.75	43.80	43.80	-0.45	2	566
09:04:34	43.80	43.85	43.80	-0.45	15	564
09:04:34	43.85	43.90	43.85	-0.40	1	549
09:04:28	43.85	43.90	43.85	-0.40	1	548
09:03:25	43.90	44.00	43.90	-0.35	2	547
09:03:18	43.90	44.00	43.90	-0.35	1	545
09:03:17	43.85	43.90	44.05	-0.20	3	544
09:03:17	43.85	43.90	44.00	-0.25	7	541
09:03:17	43.85	43.90	43.95	-0.30	8	534
09:03:17	43.85	43.90	43.90	-0.35	2	526
09:03:15	43.85	43.90	43.90	-0.35	1	524
09:03:14	43.85	43.90	43.90	-0.35	1	523
09:03:08	43.85	43.90	43.90	-0.35	2	522
09:03:07	43.85	43.90	43.90	-0.35	3	520
09:03:06	43.85	43.90	43.90	-0.35	1	517
09:03:04	43.85	43.90	43.90	-0.35	1	516
09:03:03	43.85	43.90	43.90	-0.35	2	515
09:03:02	43.85	43.90	43.90	-0.35	1	513
09:03:01	43.85	43.90	43.90	-0.35	1	512
09:03:00	43.85	43.90	43.90	-0.35	1	511
09:02:56	43.85	43.90	43.90	-0.35	1	510
09:02:51	43.85	43.90	43.90	-0.35	1	509
09:02:50	43.90	44.00	43.90	-0.35	12	508
09:02:46	43.90	44.00	43.90	-0.35	1	496
09:02:46	43.90	43.95	44.00	-0.25	1	495
09:02:46	43.90	43.95	43.95	-0.30	1	494
09:02:44	43.95	44.00	43.95	-0.30	5	493
09:02:38	43.90	44.00	44.00	-0.25	10	488
09:02:33	43.90	43.95	43.95	-0.30	1	478
09:02:32	43.85	43.95	44.00	-0.25	1	477
09:02:32	43.85	43.95	43.95	-0.30	2	476
09:02:29	43.90	43.95	43.90	-0.35	4	474
09:02:28	43.90	43.95	43.90	-0.35	12	470
09:02:28	43.95	44.00	43.95	-0.30	2	458
09:02:27	43.95	44.05	43.95	-0.30	1	456
09:02:19	44.00	44.10	44.00	-0.25	7	455
09:02:19	44.00	44.10	44.10	-0.15	2	448
09:02:16	44.00	44.10	44.00	-0.25	1	446
09:02:16	44.05	44.15	44.05	-0.20	2	445
09:02:16	44.10	44.20	44.10	-0.15	10	443
09:02:16	44.10	44.20	44.10	-0.15	2	433
09:02:09	44.15	44.20	44.15	-0.10	1	431
09:02:00	44.10	44.20	44.20	-0.05	1	430
09:01:50	44.05	44.10	44.10	-0.15	1	429
09:01:39	43.95	44.00	44.00	-0.25	1	428
09:01:28	43.95	44.00	43.95	-0.30	1	427
09:01:28	44.00	44.05	44.00	-0.25	1	426
09:01:24	43.90	44.05	44.05	-0.20	1	425
09:01:15	43.90	44.10	43.90	-0.35	1	424
09:01:15	44.05	44.10	44.05	-0.20	1	423
09:01:14	43.90	44.05	44.05	-0.20	3	422
09:01:14	44.00	44.10	44.00	-0.25	4	419
09:01:14	44.05	44.15	44.05	-0.20	11	415
09:01:10	43.95	44.05	44.05	-0.20	2	404
09:01:09	43.95	44.00	44.05	-0.20	1	402
09:01:09	43.95	44.00	44.00	-0.25	1	401
09:00:54	43.90	44.05	44.05	-0.20	1	400
09:00:34	43.85	43.90	43.90	-0.35	2	399
09:00:34	43.85	43.90	43.90	-0.35	8	397
09:00:31	43.85	43.90	43.85	-0.40	1	389
09:00:29	43.85	43.90	43.90	-0.35	1	388
09:00:26	43.80	43.90	43.90	-0.35	2	387
09:00:23	43.80	43.95	43.80	-0.45	1	385
09:00:22	43.75	43.90	43.90	-0.35	1	384
09:00:22	43.80	43.95	43.80	-0.45	24	383
09:00:22	43.85	44.00	43.85	-0.40	9	359
09:00:14	43.85	43.95	43.85	-0.40	1	350
09:00:14	43.90	44.00	43.90	-0.35	5	349
09:00:13	43.90	44.05	44.05	-0.20	2	344
09:00:09	43.90	44.05	44.05	-0.20	10	342
09:00:08	43.90	44.10	43.90	-0.35	1	332
09:00:08	44.00	44.15	44.00	-0.25	10	331
09:00:08	--	--	44.10	-0.15	84	321

　

其他人也逛...

App Store Card $ 1000 - 數位序號

Apple iPhone 17 (256G)

MyCard 10000點虛擬點數卡

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

AirTag (2ND GENERATION) 4 PACK

POCO X8 Pro 8G/256G

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

麥當勞大麥克好禮即享券

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

KIRIN–生茶525ml(24入/箱)

羅技 MX Master 4 無線滑鼠

家樂福100元好禮即享券(餘額型)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

統一超商10000元虛擬商品卡

MyCard 3000點虛擬點數卡

調查：美企在中國獲利雖改善　...

遠傳跨界打造餐飲生態圈　去哪...

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

‧順達通過配息11.5元　下半年業...
‧【台股盤中】急跌震盪逾1450點...
‧中國5月出口超預期　全球景氣與...

加密貨幣

比特幣BTC	62723.15	1,079.94	1.75%
以太幣ETH	1655.02	17.39	1.06%
瑞波幣XRP	1.12	-0.02	-1.51%
比特幣現金BCH	200.29	-3.24	-1.59%
萊特幣LTC	42.46	-0.55	-1.27%
卡達幣ADA	0.165811	0.00	0.33%
波場幣TRX	0.322250	0.00	-0.11%
恆星幣XLM	0.188643	0.00	-1.95%

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。