最新面板雙虎轉型　法人聚焦先進封裝技術進展熱門中國商務部：G20多數成員對產能過剩、強迫勞動都有意見

更新報價

材料-KY (4763)* 化學工業上市

47.15 ▲+0.30 +0.64% 1.87億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	3,981	47.10	1	47.15	23	46.70	47.40	46.50	46.85

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	47.10	47.15	47.15	+0.30	2	3981
13:30:00	47.05	47.10	47.15	+0.30	282	3979
13:24:49	46.95	47.00	47.00	+0.15	13	3697
13:24:48	46.95	47.00	47.00	+0.15	4	3684
13:24:45	46.95	47.00	46.95	+0.10	1	3680
13:24:45	47.05	47.10	47.00	+0.15	28	3679
13:24:45	47.05	47.10	47.05	+0.20	5	3651
13:24:43	47.05	47.10	47.05	+0.20	1	3646
13:24:35	47.00	47.10	47.00	+0.15	3	3645
13:24:31	47.00	47.10	47.00	+0.15	1	3642
13:24:31	47.00	47.05	47.05	+0.20	1	3641
13:24:18	47.00	47.05	47.00	+0.15	2	3640
13:24:16	47.00	47.05	47.05	+0.20	1	3638
13:24:10	47.00	47.10	47.00	+0.15	1	3637
13:24:02	47.00	47.05	47.05	+0.20	1	3636
13:23:56	47.00	47.10	47.00	+0.15	10	3635
13:23:47	47.00	47.10	47.00	+0.15	4	3625
13:23:45	47.00	47.05	47.05	+0.20	1	3621
13:23:39	47.00	47.10	46.95	+0.10	1	3620
13:23:39	47.00	47.10	47.00	+0.15	2	3619
13:23:34	47.00	47.10	47.00	+0.15	1	3617
13:23:25	47.00	47.10	47.00	+0.15	1	3616
13:23:25	47.00	47.10	47.00	+0.15	1	3615
13:23:25	47.00	47.10	47.00	+0.15	1	3614
13:23:25	46.95	47.00	47.00	+0.15	28	3613
13:23:25	47.00	47.10	47.00	+0.15	22	3585
13:23:17	47.00	47.15	47.00	+0.15	6	3563
13:23:05	47.00	47.20	47.00	+0.15	1	3557
13:22:47	47.00	47.20	47.00	+0.15	1	3556
13:22:46	47.00	47.15	47.00	+0.15	24	3555
13:22:45	47.00	47.15	47.00	+0.15	1	3531
13:22:36	47.00	47.10	47.00	+0.15	1	3530
13:22:26	47.00	47.10	47.00	+0.15	1	3529
13:22:21	47.00	47.15	47.00	+0.15	1	3528
13:22:21	47.00	47.15	47.00	+0.15	1	3527
13:22:21	47.05	47.15	47.00	+0.15	37	3526
13:22:21	47.05	47.15	47.05	+0.20	13	3489
13:22:18	47.05	47.10	47.10	+0.25	1	3476
13:22:11	47.05	47.15	47.05	+0.20	2	3475
13:22:06	47.05	47.15	47.05	+0.20	1	3473
13:22:04	47.05	47.15	47.05	+0.20	1	3472
13:22:03	47.05	47.15	47.05	+0.20	10	3471
13:22:00	47.05	47.10	47.10	+0.25	2	3461
13:22:00	47.10	47.15	47.10	+0.25	2	3459
13:21:46	47.10	47.15	47.10	+0.25	1	3457
13:21:37	47.05	47.10	47.10	+0.25	1	3456
13:21:27	47.05	47.15	47.05	+0.20	1	3455
13:21:22	47.05	47.15	47.05	+0.20	1	3454
13:21:21	47.05	47.15	47.15	+0.30	18	3453
13:21:20	47.15	47.30	47.15	+0.30	8	3435
13:21:16	47.15	47.20	47.20	+0.35	1	3427
13:21:14	47.20	47.30	47.20	+0.35	1	3426
13:21:13	47.20	47.30	47.20	+0.35	1	3425
13:21:09	47.20	47.25	47.25	+0.40	3	3424
13:21:09	47.20	47.25	47.25	+0.40	8	3421
13:21:07	47.20	47.25	47.20	+0.35	1	3413
13:21:07	47.20	47.25	47.20	+0.35	1	3412
13:21:02	47.15	47.20	47.20	+0.35	1	3411
13:21:02	47.15	47.20	47.20	+0.35	3	3410
13:20:56	47.00	47.05	47.05	+0.20	2	3407
13:20:56	47.10	47.20	47.05	+0.20	17	3405
13:20:56	47.10	47.20	47.10	+0.25	1	3388
13:20:50	47.10	47.20	47.10	+0.25	1	3387
13:20:47	47.10	47.20	47.10	+0.25	1	3386
13:20:28	47.10	47.20	47.10	+0.25	1	3385
13:20:19	47.10	47.20	47.10	+0.25	1	3384
13:20:08	47.10	47.20	47.10	+0.25	1	3383
13:20:04	47.05	47.10	47.10	+0.25	1	3382
13:20:04	47.10	47.20	47.10	+0.25	1	3381
13:19:48	47.10	47.20	47.10	+0.25	1	3380
13:19:33	47.10	47.20	47.20	+0.35	1	3379
13:19:32	47.10	47.15	47.15	+0.30	3	3378
13:19:32	47.10	47.15	47.15	+0.30	3	3375
13:19:30	47.05	47.10	47.10	+0.25	5	3372
13:19:28	47.10	47.15	47.10	+0.25	1	3367
13:19:09	47.05	47.20	47.05	+0.20	1	3366
13:19:07	47.05	47.10	47.10	+0.25	1	3365
13:19:03	47.00	47.05	47.05	+0.20	2	3364
13:19:03	47.05	47.20	47.05	+0.20	8	3362
13:18:49	47.05	47.20	47.05	+0.20	1	3354
13:18:43	47.05	47.20	47.05	+0.20	7	3353
13:18:42	47.10	47.20	47.00	+0.15	22	3346
13:18:42	47.10	47.20	47.05	+0.20	25	3324
13:18:42	47.10	47.20	47.10	+0.25	21	3299
13:18:41	47.10	47.15	47.15	+0.30	1	3278
13:18:39	47.10	47.15	47.15	+0.30	1	3277
13:18:34	47.15	47.20	47.10	+0.25	8	3276
13:18:34	47.15	47.20	47.15	+0.30	2	3268
13:18:29	47.15	47.20	47.15	+0.30	1	3266
13:18:10	47.15	47.20	47.15	+0.30	1	3265
13:17:57	47.15	47.20	47.20	+0.35	1	3264
13:17:57	47.20	47.25	47.20	+0.35	9	3263
13:17:50	47.20	47.25	47.20	+0.35	1	3254
13:17:38	47.15	47.20	47.20	+0.35	2	3253
13:17:32	47.20	47.25	47.20	+0.35	1	3251
13:17:30	47.20	47.25	47.20	+0.35	1	3250
13:17:16	47.15	47.20	47.20	+0.35	1	3249
13:17:15	47.15	47.20	47.20	+0.35	12	3248
13:17:15	47.10	47.15	47.15	+0.30	5	3236
13:17:14	47.15	47.20	47.15	+0.30	5	3231
13:17:11	47.15	47.20	47.15	+0.30	1	3226
13:17:01	47.15	47.20	47.20	+0.35	2	3225
13:16:59	47.10	47.15	47.15	+0.30	5	3223
13:16:59	47.10	47.15	47.15	+0.30	10	3218
13:16:51	47.10	47.20	47.10	+0.25	1	3208
13:16:36	47.10	47.15	47.15	+0.30	2	3207
13:16:31	47.10	47.20	47.10	+0.25	1	3205
13:16:11	47.10	47.20	47.10	+0.25	1	3204
13:16:01	47.15	47.20	47.15	+0.30	1	3203
13:15:58	47.15	47.20	47.15	+0.30	1	3202
13:15:57	47.15	47.20	47.15	+0.30	1	3201
13:15:54	47.15	47.20	47.15	+0.30	3	3200
13:15:52	47.15	47.20	47.15	+0.30	1	3197
13:15:32	47.15	47.20	47.15	+0.30	1	3196
13:15:22	47.15	47.20	47.20	+0.35	1	3195
13:15:12	47.15	47.20	47.15	+0.30	1	3194
13:14:53	47.15	47.20	47.20	+0.35	2	3193
13:14:53	47.20	47.25	47.20	+0.35	1	3191
13:14:52	47.20	47.25	47.20	+0.35	10	3190
13:14:37	47.20	47.25	47.20	+0.35	3	3180
13:14:33	47.20	47.25	47.20	+0.35	1	3177
13:14:27	47.20	47.25	47.25	+0.40	3	3176
13:14:13	47.20	47.25	47.20	+0.35	1	3173
13:13:54	47.20	47.25	47.20	+0.35	1	3172
13:13:38	47.20	47.25	47.20	+0.35	1	3171
13:13:34	47.20	47.25	47.20	+0.35	1	3170
13:13:34	47.20	47.25	47.20	+0.35	1	3169
13:13:18	47.20	47.25	47.20	+0.35	2	3168
13:13:14	47.20	47.25	47.20	+0.35	1	3166
13:13:06	47.20	47.25	47.20	+0.35	2	3165
13:12:54	47.20	47.25	47.20	+0.35	1	3163
13:12:35	47.20	47.25	47.20	+0.35	1	3162
13:12:35	47.20	47.25	47.20	+0.35	1	3161
13:12:15	47.20	47.25	47.20	+0.35	1	3160
13:12:13	47.20	47.25	47.20	+0.35	1	3159
13:11:58	47.20	47.25	47.20	+0.35	1	3158
13:11:55	47.20	47.25	47.20	+0.35	1	3157
13:11:48	47.20	47.25	47.20	+0.35	3	3156
13:11:36	47.20	47.25	47.20	+0.35	3	3153
13:11:36	47.20	47.25	47.20	+0.35	1	3150
13:11:16	47.20	47.25	47.20	+0.35	1	3149
13:10:56	47.25	47.30	47.25	+0.40	1	3148
13:10:41	47.20	47.25	47.25	+0.40	2	3147
13:10:37	47.20	47.25	47.25	+0.40	1	3145
13:10:37	47.20	47.25	47.25	+0.40	1	3144
13:10:37	47.25	47.30	47.25	+0.40	1	3143
13:10:17	47.25	47.30	47.25	+0.40	1	3142
13:09:57	47.20	47.30	47.20	+0.35	1	3141
13:09:37	47.20	47.30	47.20	+0.35	1	3140
13:09:18	47.20	47.30	47.20	+0.35	1	3139
13:09:02	47.20	47.25	47.25	+0.40	3	3138
13:09:02	47.25	47.30	47.25	+0.40	1	3135
13:08:58	47.25	47.30	47.25	+0.40	1	3134
13:08:48	47.25	47.30	47.25	+0.40	1	3133
13:08:38	47.25	47.30	47.25	+0.40	1	3132
13:08:30	47.20	47.25	47.25	+0.40	1	3131
13:08:19	47.20	47.30	47.20	+0.35	1	3130
13:08:07	47.25	47.30	47.25	+0.40	3	3129
13:07:59	47.25	47.30	47.25	+0.40	1	3126
13:07:39	47.25	47.30	47.25	+0.40	1	3125
13:07:39	47.25	47.30	47.25	+0.40	1	3124
13:07:23	47.25	47.30	47.30	+0.45	1	3123
13:07:20	47.25	47.30	47.25	+0.40	1	3122
13:07:20	47.25	47.30	47.25	+0.40	1	3121
13:07:07	47.25	47.30	47.25	+0.40	1	3120
13:07:00	47.25	47.30	47.25	+0.40	1	3119
13:06:40	47.25	47.30	47.25	+0.40	1	3118
13:06:36	47.25	47.30	47.25	+0.40	1	3117
13:06:20	47.25	47.30	47.25	+0.40	1	3116
13:06:10	47.25	47.30	47.25	+0.40	1	3115
13:06:01	47.25	47.30	47.25	+0.40	1	3114
13:05:51	47.20	47.30	47.30	+0.45	1	3113
13:05:41	47.25	47.35	47.25	+0.40	1	3112
13:05:21	47.20	47.35	47.20	+0.35	1	3111
13:05:06	47.20	47.30	47.30	+0.45	2	3110
13:05:02	47.20	47.35	47.20	+0.35	1	3108
13:04:51	47.30	47.35	47.30	+0.45	1	3107
13:04:42	47.30	47.35	47.30	+0.45	1	3106
13:04:31	47.30	47.35	47.30	+0.45	15	3105
13:04:22	47.30	47.35	47.30	+0.45	1	3090
13:04:03	47.30	47.35	47.30	+0.45	1	3089
13:03:43	47.30	47.40	47.30	+0.45	1	3088
13:03:23	47.30	47.40	47.30	+0.45	1	3087
13:03:11	47.30	47.35	47.35	+0.50	5	3086
13:03:09	47.30	47.35	47.35	+0.50	1	3081
13:03:03	47.35	47.40	47.35	+0.50	1	3080
13:02:44	47.30	47.40	47.30	+0.45	1	3079
13:02:44	47.30	47.35	47.35	+0.50	4	3078
13:02:25	47.30	47.35	47.35	+0.50	1	3074
13:02:24	47.30	47.40	47.30	+0.45	1	3073
13:02:04	47.30	47.40	47.30	+0.45	1	3072
13:01:45	47.30	47.40	47.30	+0.45	1	3071
13:01:36	47.30	47.35	47.35	+0.50	1	3070
13:01:25	47.35	47.40	47.35	+0.50	1	3069
13:01:22	47.30	47.35	47.35	+0.50	20	3068
13:01:18	47.25	47.30	47.30	+0.45	17	3048
13:01:05	47.20	47.30	47.20	+0.35	1	3031
13:00:46	47.20	47.30	47.20	+0.35	1	3030
13:00:31	47.20	47.25	47.25	+0.40	1	3029
13:00:26	47.20	47.30	47.20	+0.35	1	3028
13:00:06	47.20	47.30	47.20	+0.35	1	3027
12:59:46	47.20	47.30	47.20	+0.35	1	3026
12:59:27	47.20	47.30	47.20	+0.35	1	3025
12:59:07	47.20	47.30	47.20	+0.35	1	3024
12:58:47	47.20	47.30	47.20	+0.35	1	3023
12:58:28	47.20	47.30	47.20	+0.35	1	3022
12:58:08	47.20	47.30	47.20	+0.35	1	3021
12:57:48	47.20	47.30	47.20	+0.35	1	3020
12:57:29	47.20	47.30	47.20	+0.35	1	3019
12:56:50	47.20	47.25	47.25	+0.40	1	3018
12:56:11	47.15	47.30	47.15	+0.30	1	3017
12:55:58	47.25	47.30	47.25	+0.40	2	3016
12:55:41	47.25	47.30	47.25	+0.40	3	3014
12:55:33	47.25	47.30	47.25	+0.40	1	3011
12:55:31	47.25	47.30	47.30	+0.45	1	3010
12:55:16	47.25	47.30	47.25	+0.40	1	3009
12:55:14	47.20	47.25	47.25	+0.40	4	3008
12:54:58	47.20	47.25	47.25	+0.40	3	3004
12:54:56	47.20	47.25	47.20	+0.35	1	3001
12:54:33	47.15	47.25	47.25	+0.40	1	3000
12:54:19	47.15	47.25	47.15	+0.30	1	2999
12:53:57	47.10	47.20	47.20	+0.35	2	2998
12:53:42	47.10	47.20	47.10	+0.25	1	2996
12:53:16	47.15	47.25	47.10	+0.25	1	2995
12:53:16	47.15	47.25	47.15	+0.30	1	2994
12:53:05	47.15	47.25	47.15	+0.30	1	2993
12:52:27	47.20	47.25	47.20	+0.35	1	2992
12:51:50	47.20	47.25	47.20	+0.35	1	2991
12:51:27	47.10	47.20	47.20	+0.35	1	2990
12:51:13	47.15	47.20	47.15	+0.30	1	2989
12:51:12	47.10	47.15	47.15	+0.30	3	2988
12:51:03	47.15	47.20	47.15	+0.30	5	2985
12:50:36	47.15	47.25	47.15	+0.30	1	2980
12:50:12	47.10	47.25	47.10	+0.25	5	2979
12:50:03	47.10	47.25	47.10	+0.25	1	2974
12:50:03	47.25	47.30	47.05	+0.20	16	2973
12:50:03	47.25	47.30	47.10	+0.25	13	2957
12:50:03	47.25	47.30	47.15	+0.30	117	2944
12:50:03	47.25	47.30	47.20	+0.35	49	2827
12:50:03	47.25	47.30	47.25	+0.40	5	2778
12:49:59	47.25	47.30	47.25	+0.40	1	2773
12:49:39	47.25	47.30	47.30	+0.45	4	2772
12:49:30	47.25	47.30	47.30	+0.45	1	2768
12:49:30	47.25	47.30	47.30	+0.45	1	2767
12:49:21	47.25	47.35	47.25	+0.40	1	2766
12:48:58	47.25	47.35	47.25	+0.40	1	2765
12:48:44	47.25	47.35	47.25	+0.40	1	2764
12:48:44	47.25	47.35	47.25	+0.40	1	2763
12:48:07	47.30	47.35	47.30	+0.45	1	2762
12:47:30	47.30	47.35	47.30	+0.45	1	2761
12:47:21	47.30	47.35	47.30	+0.45	1	2760
12:47:18	47.30	47.35	47.30	+0.45	2	2759
12:46:55	47.30	47.35	47.30	+0.45	1	2757
12:46:53	47.30	47.35	47.30	+0.45	1	2756
12:46:24	47.30	47.35	47.30	+0.45	3	2755
12:46:15	47.30	47.35	47.30	+0.45	1	2752
12:45:38	47.30	47.35	47.30	+0.45	1	2751
12:45:03	47.30	47.40	47.30	+0.45	1	2750
12:45:02	47.30	47.40	47.40	+0.55	1	2749
12:45:01	47.35	47.40	47.35	+0.50	1	2748
12:44:24	47.35	47.40	47.35	+0.50	1	2747
12:44:16	47.30	47.35	47.35	+0.50	3	2746
12:44:12	47.30	47.35	47.35	+0.50	5	2743
12:43:51	47.30	47.35	47.35	+0.50	2	2738
12:43:51	47.35	47.40	47.35	+0.50	3	2736
12:43:47	47.35	47.40	47.35	+0.50	1	2733
12:43:29	47.30	47.35	47.35	+0.50	3	2732
12:43:09	47.30	47.35	47.30	+0.45	1	2729
12:42:32	47.30	47.35	47.30	+0.45	1	2728
12:42:10	47.30	47.35	47.30	+0.45	1	2727
12:42:10	47.30	47.35	47.35	+0.50	2	2726
12:42:09	47.35	47.40	47.35	+0.50	2	2724
12:42:07	47.30	47.35	47.35	+0.50	1	2722
12:41:55	47.30	47.40	47.30	+0.45	1	2721
12:41:46	47.30	47.35	47.35	+0.50	1	2720
12:41:46	47.30	47.35	47.35	+0.50	4	2719
12:41:27	47.30	47.40	47.30	+0.45	1	2715
12:41:18	47.30	47.40	47.30	+0.45	1	2714
12:41:12	47.30	47.40	47.30	+0.45	1	2713
12:41:12	47.30	47.40	47.30	+0.45	2	2712
12:41:10	47.30	47.35	47.35	+0.50	1	2710
12:41:02	47.30	47.40	47.30	+0.45	5	2709
12:40:53	47.30	47.35	47.35	+0.50	1	2704
12:40:44	47.30	47.35	47.35	+0.50	1	2703
12:40:41	47.30	47.40	47.30	+0.45	1	2702
12:40:03	47.30	47.40	47.30	+0.45	1	2701
12:39:51	47.30	47.35	47.35	+0.50	15	2700
12:39:26	47.30	47.35	47.30	+0.45	1	2685
12:39:24	47.30	47.35	47.30	+0.45	3	2684
12:38:49	47.30	47.35	47.30	+0.45	1	2681
12:38:12	47.30	47.35	47.30	+0.45	1	2680
12:38:07	47.25	47.30	47.30	+0.45	2	2679
12:38:07	47.25	47.30	47.30	+0.45	1	2677
12:37:50	47.25	47.30	47.30	+0.45	1	2676
12:37:35	47.25	47.35	47.25	+0.40	1	2675
12:36:57	47.30	47.35	47.30	+0.45	1	2674
12:36:57	47.30	47.35	47.30	+0.45	1	2673
12:36:51	47.30	47.35	47.30	+0.45	2	2672
12:36:44	47.30	47.35	47.35	+0.50	2	2670
12:36:36	47.30	47.35	47.30	+0.45	1	2668
12:36:20	47.30	47.35	47.30	+0.45	1	2667
12:35:43	47.30	47.35	47.30	+0.45	1	2666
12:35:40	47.30	47.35	47.30	+0.45	3	2665
12:35:10	47.35	47.40	47.35	+0.50	1	2662
12:35:06	47.35	47.40	47.35	+0.50	1	2661
12:35:01	47.35	47.40	47.35	+0.50	1	2660
12:35:00	47.35	47.40	47.35	+0.50	1	2659
12:34:58	47.35	47.40	47.35	+0.50	1	2658
12:34:57	47.35	47.40	47.35	+0.50	1	2657
12:34:40	47.35	47.40	47.35	+0.50	10	2656
12:34:29	47.35	47.40	47.35	+0.50	1	2646
12:33:29	47.35	47.40	47.35	+0.50	1	2645
12:33:15	47.35	47.40	47.35	+0.50	1	2644
12:33:11	47.35	47.40	47.35	+0.50	4	2643
12:32:42	47.35	47.40	47.35	+0.50	1	2639
12:32:35	47.35	47.40	47.40	+0.55	1	2638
12:32:03	47.40	47.45	47.40	+0.55	3	2637
12:31:26	47.40	47.45	47.40	+0.55	1	2634
12:31:17	47.40	47.45	47.40	+0.55	1	2633
12:31:11	47.40	47.45	47.40	+0.55	1	2632
12:30:57	47.40	47.45	47.40	+0.55	3	2631
12:29:53	47.35	47.40	47.40	+0.55	4	2628
12:29:37	47.35	47.40	47.40	+0.55	3	2624
12:28:32	47.35	47.40	47.35	+0.50	1	2621
12:27:20	47.35	47.40	47.40	+0.55	1	2620
12:27:08	47.35	47.40	47.40	+0.55	1	2619
12:27:00	47.35	47.40	47.40	+0.55	16	2618
12:26:12	47.35	47.40	47.40	+0.55	7	2602
12:25:59	47.35	47.40	47.40	+0.55	4	2595
12:25:59	47.35	47.40	47.40	+0.55	1	2591
12:25:59	47.35	47.40	47.40	+0.55	1	2590
12:25:22	47.30	47.35	47.35	+0.50	3	2589
12:25:03	47.30	47.35	47.35	+0.50	1	2586
12:25:00	47.30	47.35	47.35	+0.50	1	2585
12:25:00	47.30	47.35	47.35	+0.50	2	2584
12:25:00	47.35	47.40	47.35	+0.50	1	2582
12:24:49	47.35	47.40	47.35	+0.50	3	2581
12:24:45	47.35	47.40	47.35	+0.50	1	2578
12:24:33	47.35	47.40	47.35	+0.50	1	2577
12:24:13	47.30	47.35	47.35	+0.50	3	2576
12:24:12	47.30	47.35	47.35	+0.50	2	2573
12:23:32	47.30	47.35	47.35	+0.50	1	2571
12:23:32	47.30	47.35	47.35	+0.50	1	2570
12:23:23	47.30	47.35	47.35	+0.50	2	2569
12:23:23	47.35	47.40	47.35	+0.50	3	2567
12:23:17	47.35	47.40	47.35	+0.50	2	2564
12:22:59	47.35	47.40	47.35	+0.50	1	2562
12:22:29	47.30	47.35	47.35	+0.50	1	2561
12:22:22	47.30	47.35	47.35	+0.50	3	2560
12:22:17	47.30	47.35	47.35	+0.50	1	2557
12:21:11	47.30	47.35	47.35	+0.50	1	2556
12:20:18	47.30	47.35	47.35	+0.50	3	2555
12:19:48	47.30	47.35	47.35	+0.50	2	2552
12:19:16	47.35	47.40	47.35	+0.50	1	2550
12:19:12	47.35	47.40	47.35	+0.50	1	2549
12:19:08	47.35	47.40	47.35	+0.50	1	2548
12:18:53	47.35	47.40	47.35	+0.50	1	2547
12:18:39	47.30	47.35	47.35	+0.50	1	2546
12:18:30	47.30	47.35	47.35	+0.50	3	2545
12:18:29	47.30	47.35	47.30	+0.45	1	2542
12:18:11	47.30	47.40	47.30	+0.45	1	2541
12:18:10	47.35	47.40	47.35	+0.50	6	2540
12:18:07	47.35	47.40	47.35	+0.50	1	2534
12:18:05	47.35	47.40	47.35	+0.50	1	2533
12:18:03	47.30	47.35	47.35	+0.50	1	2532
12:17:53	47.30	47.35	47.35	+0.50	1	2531
12:17:52	47.30	47.35	47.35	+0.50	1	2530
12:17:27	47.30	47.35	47.35	+0.50	1	2529
12:17:19	47.30	47.35	47.35	+0.50	1	2528
12:17:13	47.30	47.35	47.35	+0.50	1	2527
12:16:57	47.30	47.40	47.30	+0.45	1	2526
12:16:57	47.30	47.35	47.35	+0.50	24	2525
12:16:57	47.25	47.30	47.30	+0.45	27	2501
12:16:57	47.20	47.25	47.25	+0.40	12	2474
12:16:51	47.20	47.25	47.25	+0.40	1	2462
12:16:47	47.15	47.20	47.20	+0.35	3	2461
12:16:47	47.20	47.25	47.20	+0.35	7	2458
12:16:37	47.20	47.25	47.20	+0.35	1	2451
12:16:28	47.20	47.25	47.20	+0.35	2	2450
12:15:09	47.20	47.25	47.20	+0.35	1	2448
12:14:55	47.20	47.25	47.20	+0.35	2	2447
12:14:53	47.20	47.25	47.20	+0.35	1	2445
12:13:48	47.20	47.25	47.20	+0.35	1	2444
12:13:31	47.20	47.25	47.20	+0.35	1	2443
12:13:30	47.20	47.25	47.20	+0.35	1	2442
12:12:10	47.20	47.25	47.20	+0.35	1	2441
12:11:36	47.20	47.25	47.20	+0.35	1	2440
12:10:43	47.20	47.25	47.20	+0.35	1	2439
12:10:33	47.20	47.25	47.20	+0.35	2	2438
12:09:08	47.20	47.25	47.20	+0.35	1	2436
12:09:03	47.20	47.25	47.20	+0.35	1	2435
12:08:45	47.20	47.25	47.20	+0.35	2	2434
12:07:40	47.20	47.25	47.25	+0.40	1	2432
12:07:23	47.20	47.25	47.20	+0.35	1	2431
12:06:57	47.20	47.25	47.25	+0.40	1	2430
12:06:42	47.20	47.25	47.25	+0.40	1	2429
12:05:06	47.25	47.30	47.25	+0.40	2	2428
12:05:03	47.25	47.30	47.25	+0.40	1	2426
12:04:51	47.25	47.30	47.25	+0.40	1	2425
12:04:44	47.25	47.30	47.25	+0.40	1	2424
12:04:28	47.25	47.30	47.25	+0.40	3	2423
12:03:45	47.25	47.30	47.25	+0.40	1	2420
12:03:43	47.25	47.30	47.25	+0.40	1	2419
12:02:19	47.25	47.30	47.30	+0.45	11	2418
12:01:58	47.25	47.30	47.25	+0.40	1	2407
12:01:58	47.25	47.30	47.25	+0.40	1	2406
12:01:51	47.25	47.30	47.25	+0.40	1	2405
12:01:38	47.25	47.30	47.25	+0.40	1	2404
12:00:44	47.25	47.30	47.25	+0.40	1	2403
11:59:30	47.25	47.30	47.30	+0.45	1	2402
11:59:08	47.25	47.30	47.30	+0.45	1	2401
11:59:08	47.25	47.30	47.30	+0.45	1	2400
11:58:44	47.25	47.30	47.25	+0.40	1	2399
11:58:26	47.25	47.30	47.25	+0.40	2	2398
11:57:37	47.20	47.30	47.30	+0.45	1	2396
11:57:29	47.20	47.30	47.30	+0.45	5	2395
11:57:12	47.20	47.25	47.25	+0.40	2	2390
11:55:54	47.20	47.25	47.25	+0.40	1	2388
11:55:32	47.20	47.25	47.25	+0.40	6	2387
11:55:20	47.20	47.25	47.20	+0.35	1	2381
11:54:49	47.15	47.20	47.20	+0.35	1	2380
11:54:12	47.15	47.20	47.20	+0.35	6	2379
11:54:04	47.10	47.15	47.15	+0.30	1	2373
11:53:36	47.15	47.20	47.15	+0.30	3	2372
11:53:36	47.10	47.20	47.20	+0.35	3	2369
11:53:30	47.10	47.15	47.15	+0.30	1	2366
11:53:24	47.15	47.20	47.15	+0.30	1	2365
11:53:07	47.15	47.20	47.15	+0.30	3	2364
11:53:00	47.15	47.20	47.15	+0.30	2	2361
11:52:44	47.15	47.20	47.15	+0.30	1	2359
11:52:33	47.15	47.20	47.15	+0.30	3	2358
11:51:45	47.15	47.20	47.15	+0.30	1	2355
11:51:37	47.15	47.20	47.15	+0.30	3	2354
11:51:31	47.10	47.15	47.15	+0.30	1	2351
11:51:31	47.15	47.20	47.15	+0.30	1	2350
11:51:09	47.15	47.20	47.15	+0.30	1	2349
11:51:02	47.15	47.20	47.20	+0.35	1	2348
11:50:00	47.20	47.25	47.20	+0.35	2	2347
11:49:24	47.15	47.20	47.15	+0.30	1	2345
11:48:59	47.15	47.20	47.20	+0.35	1	2344
11:48:43	47.15	47.20	47.20	+0.35	6	2343
11:48:43	47.15	47.20	47.20	+0.35	10	2337
11:48:36	47.15	47.20	47.15	+0.30	1	2327
11:48:04	47.15	47.20	47.15	+0.30	1	2326
11:47:47	47.15	47.20	47.20	+0.35	3	2325
11:47:18	47.15	47.20	47.20	+0.35	1	2322
11:46:47	47.10	47.15	47.15	+0.30	1	2321
11:46:11	47.10	47.15	47.15	+0.30	21	2320
11:46:05	47.10	47.15	47.10	+0.25	1	2299
11:45:05	47.10	47.15	47.10	+0.25	1	2298
11:44:12	47.10	47.15	47.10	+0.25	1	2297
11:43:19	47.10	47.15	47.10	+0.25	1	2296
11:40:55	47.10	47.15	47.10	+0.25	1	2295
11:39:58	47.10	47.15	47.10	+0.25	1	2294
11:39:48	47.10	47.15	47.15	+0.30	1	2293
11:39:48	47.10	47.15	47.15	+0.30	1	2292
11:39:48	47.10	47.15	47.15	+0.30	3	2291
11:35:05	47.10	47.15	47.15	+0.30	5	2288
11:34:55	47.15	47.20	47.15	+0.30	2	2283
11:34:27	47.15	47.20	47.15	+0.30	1	2281
11:34:26	47.15	47.20	47.20	+0.35	1	2280
11:34:21	47.15	47.20	47.20	+0.35	1	2279
11:34:11	47.15	47.20	47.20	+0.35	1	2278
11:34:08	47.15	47.20	47.20	+0.35	1	2277
11:34:08	47.10	47.15	47.15	+0.30	23	2276
11:34:08	47.10	47.15	47.15	+0.30	4	2253
11:33:54	47.10	47.15	47.15	+0.30	2	2249
11:33:25	47.10	47.15	47.10	+0.25	1	2247
11:33:01	47.10	47.15	47.15	+0.30	1	2246
11:32:59	47.10	47.15	47.15	+0.30	1	2245
11:32:37	47.10	47.15	47.10	+0.25	5	2244
11:30:29	47.05	47.10	47.10	+0.25	2	2239
11:30:11	47.05	47.10	47.10	+0.25	1	2237
11:30:07	47.05	47.10	47.10	+0.25	1	2236
11:28:53	47.05	47.10	47.10	+0.25	2	2235
11:28:51	47.05	47.10	47.10	+0.25	1	2233
11:28:48	47.05	47.10	47.10	+0.25	1	2232
11:28:48	47.05	47.10	47.10	+0.25	1	2231
11:28:37	47.10	47.15	47.10	+0.25	2	2230
11:28:26	47.10	47.15	47.10	+0.25	4	2228
11:26:04	47.10	47.15	47.15	+0.30	1	2224
11:25:46	47.10	47.15	47.15	+0.30	1	2223
11:24:30	47.10	47.15	47.15	+0.30	1	2222
11:24:09	47.10	47.15	47.10	+0.25	1	2221
11:23:23	47.10	47.15	47.10	+0.25	1	2220
11:23:20	47.10	47.15	47.10	+0.25	2	2219
11:23:03	47.10	47.15	47.10	+0.25	2	2217
11:22:40	47.10	47.15	47.15	+0.30	1	2215
11:21:59	47.10	47.15	47.15	+0.30	1	2214
11:21:07	47.15	47.20	47.15	+0.30	1	2213
11:20:37	47.20	47.25	47.20	+0.35	4	2212
11:20:37	47.20	47.25	47.20	+0.35	10	2208
11:20:23	47.20	47.25	47.20	+0.35	1	2198
11:20:19	47.20	47.25	47.20	+0.35	2	2197
11:20:11	47.20	47.25	47.20	+0.35	1	2195
11:20:11	47.20	47.25	47.20	+0.35	1	2194
11:19:51	47.20	47.25	47.20	+0.35	1	2193
11:19:31	47.20	47.25	47.20	+0.35	2	2192
11:19:13	47.20	47.25	47.20	+0.35	1	2190
11:18:56	47.20	47.25	47.20	+0.35	1	2189
11:18:53	47.20	47.25	47.20	+0.35	1	2188
11:18:34	47.20	47.25	47.20	+0.35	10	2187
11:18:02	47.20	47.25	47.20	+0.35	1	2177
11:18:00	47.20	47.25	47.20	+0.35	1	2176
11:17:06	47.20	47.25	47.20	+0.35	1	2175
11:15:28	47.25	47.30	47.25	+0.40	6	2174
11:15:28	47.25	47.30	47.25	+0.40	1	2168
11:14:43	47.25	47.30	47.25	+0.40	1	2167
11:14:17	47.20	47.25	47.25	+0.40	1	2166
11:13:30	47.20	47.25	47.25	+0.40	1	2165
11:11:27	47.25	47.30	47.25	+0.40	4	2164
11:10:15	47.25	47.30	47.25	+0.40	2	2160
11:09:21	47.25	47.35	47.25	+0.40	2	2158
11:09:21	47.25	47.30	47.30	+0.45	1	2156
11:09:03	47.25	47.35	47.35	+0.50	1	2155
11:08:54	47.25	47.35	47.35	+0.50	1	2154
11:08:41	47.25	47.35	47.35	+0.50	2	2153
11:08:24	47.25	47.35	47.35	+0.50	1	2151
11:08:20	47.25	47.35	47.35	+0.50	1	2150
11:08:10	47.20	47.35	47.35	+0.50	2	2149
11:08:05	47.25	47.35	47.35	+0.50	1	2147
11:08:05	47.20	47.25	47.35	+0.50	1	2146
11:08:05	47.20	47.25	47.30	+0.45	28	2145
11:08:05	47.20	47.25	47.25	+0.40	1	2117
11:07:11	47.15	47.25	47.25	+0.40	2	2116
11:07:09	47.20	47.25	47.20	+0.35	4	2114
11:05:42	47.20	47.25	47.25	+0.40	2	2110
11:04:50	47.20	47.25	47.20	+0.35	1	2108
11:03:29	47.15	47.25	47.25	+0.40	1	2107
11:03:22	47.15	47.25	47.25	+0.40	1	2106
11:03:22	47.15	47.25	47.25	+0.40	1	2105
11:03:17	47.15	47.25	47.25	+0.40	1	2104
11:03:00	47.20	47.25	47.25	+0.40	6	2103
11:02:40	47.20	47.25	47.20	+0.35	3	2097
11:02:04	47.20	47.30	47.20	+0.35	2	2094
11:01:48	47.20	47.30	47.30	+0.45	3	2092
11:01:47	47.20	47.30	47.20	+0.35	2	2089
11:00:51	47.20	47.30	47.20	+0.35	2	2087
11:00:36	47.20	47.25	47.25	+0.40	1	2085
11:00:10	47.25	47.30	47.25	+0.40	1	2084
10:59:45	47.25	47.30	47.25	+0.40	2	2083
10:59:35	47.25	47.30	47.30	+0.45	1	2081
10:58:41	47.25	47.30	47.20	+0.35	1	2080
10:58:41	47.25	47.30	47.25	+0.40	3	2079
10:58:39	47.20	47.25	47.25	+0.40	7	2076
10:58:39	47.20	47.25	47.20	+0.35	2	2069
10:57:05	47.20	47.25	47.20	+0.35	1	2067
10:57:04	47.20	47.25	47.20	+0.35	10	2066
10:56:12	47.15	47.20	47.25	+0.40	28	2056
10:56:12	47.15	47.20	47.20	+0.35	11	2028
10:55:43	47.15	47.20	47.15	+0.30	1	2017
10:55:22	47.15	47.20	47.15	+0.30	1	2016
10:55:15	47.15	47.20	47.15	+0.30	5	2015
10:54:35	47.15	47.20	47.20	+0.35	1	2010
10:54:26	47.15	47.20	47.20	+0.35	10	2009
10:54:19	47.15	47.20	47.15	+0.30	1	1999
10:54:16	47.15	47.20	47.20	+0.35	1	1998
10:54:14	47.15	47.20	47.20	+0.35	1	1997
10:54:08	47.15	47.20	47.20	+0.35	7	1996
10:52:42	47.15	47.25	47.15	+0.30	2	1989
10:52:42	47.20	47.25	47.20	+0.35	3	1987
10:52:11	47.20	47.25	47.20	+0.35	2	1984
10:51:47	47.20	47.25	47.20	+0.35	1	1982
10:51:32	47.20	47.25	47.20	+0.35	2	1981
10:51:27	47.20	47.25	47.20	+0.35	2	1979
10:51:14	47.20	47.25	47.25	+0.40	2	1977
10:50:48	47.20	47.25	47.20	+0.35	1	1975
10:50:32	47.15	47.20	47.20	+0.35	16	1974
10:50:23	47.15	47.20	47.15	+0.30	2	1958
10:50:12	47.15	47.20	47.15	+0.30	5	1956
10:49:04	47.15	47.20	47.20	+0.35	1	1951
10:48:35	47.20	47.25	47.20	+0.35	3	1950
10:48:35	47.20	47.25	47.20	+0.35	1	1947
10:48:35	47.20	47.25	47.20	+0.35	10	1946
10:48:26	47.20	47.25	47.20	+0.35	2	1936
10:48:25	47.20	47.25	47.20	+0.35	1	1934
10:48:13	47.20	47.25	47.20	+0.35	2	1933
10:48:03	47.20	47.25	47.20	+0.35	1	1931
10:47:45	47.20	47.25	47.25	+0.40	1	1930
10:47:28	47.20	47.25	47.25	+0.40	1	1929
10:46:57	47.20	47.25	47.20	+0.35	2	1928
10:46:43	47.20	47.25	47.20	+0.35	1	1926
10:46:42	47.20	47.25	47.20	+0.35	2	1925
10:46:42	47.20	47.25	47.20	+0.35	1	1923
10:45:30	47.20	47.25	47.20	+0.35	2	1922
10:45:13	47.20	47.25	47.25	+0.40	1	1920
10:44:32	47.20	47.25	47.25	+0.40	2	1919
10:44:28	47.20	47.25	47.25	+0.40	2	1917
10:44:25	47.20	47.25	47.25	+0.40	3	1915
10:44:19	47.20	47.25	47.20	+0.35	1	1912
10:43:53	47.20	47.25	47.20	+0.35	2	1911
10:43:35	47.20	47.25	47.20	+0.35	2	1909
10:43:28	47.20	47.25	47.25	+0.40	1	1907
10:41:24	47.20	47.25	47.25	+0.40	10	1906
10:41:12	47.20	47.25	47.20	+0.35	2	1896
10:40:10	47.20	47.25	47.25	+0.40	1	1894
10:39:49	47.20	47.25	47.20	+0.35	1	1893
10:39:45	47.20	47.25	47.20	+0.35	1	1892
10:38:42	47.20	47.25	47.25	+0.40	3	1891
10:38:29	47.20	47.25	47.20	+0.35	2	1888
10:38:06	47.20	47.25	47.20	+0.35	1	1886
10:37:45	47.20	47.25	47.25	+0.40	2	1885
10:37:12	47.20	47.25	47.25	+0.40	1	1883
10:37:11	47.20	47.25	47.20	+0.35	1	1882
10:36:54	47.20	47.25	47.25	+0.40	1	1881
10:36:33	47.20	47.25	47.30	+0.45	2	1880
10:36:33	47.20	47.25	47.25	+0.40	1	1878
10:36:29	47.25	47.30	47.25	+0.40	7	1877
10:36:05	47.25	47.30	47.30	+0.45	1	1870
10:36:04	47.20	47.25	47.25	+0.40	10	1869
10:36:04	47.20	47.25	47.20	+0.35	1	1859
10:35:30	47.20	47.25	47.25	+0.40	1	1858
10:35:30	47.20	47.25	47.25	+0.40	8	1857
10:35:10	47.15	47.20	47.20	+0.35	2	1849
10:35:10	47.15	47.20	47.20	+0.35	1	1847
10:35:10	47.15	47.20	47.20	+0.35	1	1846
10:35:10	47.15	47.20	47.20	+0.35	20	1845
10:35:03	47.15	47.20	47.20	+0.35	1	1825
10:34:37	47.15	47.20	47.15	+0.30	2	1824
10:34:35	47.15	47.20	47.15	+0.30	2	1822
10:34:21	47.10	47.15	47.15	+0.30	1	1820
10:33:58	47.10	47.15	47.15	+0.30	1	1819
10:33:46	47.10	47.20	47.20	+0.35	1	1818
10:33:11	47.10	47.20	47.20	+0.35	1	1817
10:33:11	47.10	47.15	47.15	+0.30	1	1816
10:33:08	47.10	47.15	47.15	+0.30	1	1815
10:32:59	47.10	47.15	47.15	+0.30	1	1814
10:32:51	47.10	47.15	47.10	+0.25	1	1813
10:31:57	47.10	47.15	47.10	+0.25	1	1812
10:31:33	47.10	47.15	47.15	+0.30	2	1811
10:31:17	47.10	47.15	47.15	+0.30	1	1809
10:30:49	47.10	47.15	47.15	+0.30	3	1808
10:30:49	47.10	47.15	47.15	+0.30	3	1805
10:30:34	47.05	47.15	47.15	+0.30	9	1802
10:29:23	47.05	47.15	47.15	+0.30	3	1793
10:28:59	47.05	47.15	47.05	+0.20	1	1790
10:28:14	47.05	47.15	47.05	+0.20	1	1789
10:28:07	47.05	47.10	47.10	+0.25	1	1788
10:28:05	47.05	47.10	47.10	+0.25	1	1787
10:27:50	47.05	47.10	47.10	+0.25	4	1786
10:27:47	47.05	47.10	47.10	+0.25	1	1782
10:27:42	47.05	47.10	47.10	+0.25	2	1781
10:26:59	47.05	47.10	47.05	+0.20	2	1779
10:26:14	47.00	47.10	47.10	+0.25	1	1777
10:26:13	47.05	47.10	47.05	+0.20	3	1776
10:26:06	47.10	47.15	47.10	+0.25	1	1773
10:25:52	47.15	47.20	47.15	+0.30	10	1772
10:25:25	47.10	47.20	47.20	+0.35	1	1762
10:25:10	47.15	47.20	47.15	+0.30	10	1761
10:25:07	47.15	47.20	47.15	+0.30	3	1751
10:25:00	47.15	47.20	47.15	+0.30	2	1748
10:24:18	47.15	47.20	47.15	+0.30	2	1746
10:24:05	47.10	47.15	47.15	+0.30	5	1744
10:23:34	47.15	47.20	47.15	+0.30	3	1739
10:23:11	47.10	47.15	47.15	+0.30	2	1736
10:23:08	47.10	47.15	47.10	+0.25	2	1734
10:22:45	47.15	47.20	47.15	+0.30	1	1732
10:22:40	47.10	47.15	47.15	+0.30	5	1731
10:22:32	47.10	47.15	47.15	+0.30	1	1726
10:21:30	47.10	47.15	47.10	+0.25	1	1725
10:21:30	47.05	47.10	47.10	+0.25	6	1724
10:21:27	47.05	47.10	47.10	+0.25	1	1718
10:21:04	47.05	47.10	47.10	+0.25	2	1717
10:20:56	47.05	47.10	47.05	+0.20	3	1715
10:20:52	47.05	47.10	47.10	+0.25	3	1712
10:20:26	47.05	47.10	47.05	+0.20	9	1709
10:20:25	47.00	47.10	47.00	+0.15	1	1700
10:19:41	47.00	47.10	47.00	+0.15	6	1699
10:19:32	47.00	47.10	47.10	+0.25	2	1693
10:19:18	47.05	47.10	47.05	+0.20	1	1691
10:19:16	47.00	47.10	47.10	+0.25	1	1690
10:18:35	47.00	47.05	47.05	+0.20	2	1689
10:18:20	47.00	47.05	47.05	+0.20	2	1687
10:18:03	47.00	47.05	47.05	+0.20	1	1685
10:17:38	47.00	47.05	47.05	+0.20	1	1684
10:17:19	47.05	47.10	47.05	+0.20	1	1683
10:17:05	47.00	47.05	47.05	+0.20	1	1682
10:17:05	47.00	47.05	47.05	+0.20	2	1681
10:17:03	47.00	47.05	47.05	+0.20	3	1679
10:17:01	46.95	47.00	47.00	+0.15	9	1676
10:16:41	46.95	47.00	47.00	+0.15	1	1667
10:16:31	46.95	47.00	46.95	+0.10	1	1666
10:16:29	46.90	46.95	46.95	+0.10	15	1665
10:16:26	46.90	46.95	46.95	+0.10	5	1650
10:16:04	46.90	46.95	46.95	+0.10	1	1645
10:16:04	46.90	46.95	46.95	+0.10	1	1644
10:15:49	46.90	46.95	46.90	+0.05	1	1643
10:15:44	46.90	46.95	46.90	+0.05	2	1642
10:15:36	46.90	46.95	46.90	+0.05	1	1640
10:15:32	46.90	46.95	46.95	+0.10	1	1639
10:15:30	46.90	46.95	46.90	+0.05	1	1638
10:15:28	46.90	46.95	46.95	+0.10	2	1637
10:15:25	46.90	46.95	46.90	+0.05	2	1635
10:12:31	46.90	46.95	46.90	+0.05	1	1633
10:12:12	46.90	46.95	46.90	+0.05	1	1632
10:12:08	46.90	46.95	46.90	+0.05	1	1631
10:12:05	46.90	46.95	46.90	+0.05	1	1630
10:12:02	46.90	46.95	46.90	+0.05	2	1629
10:11:59	46.90	46.95	46.90	+0.05	3	1627
10:11:57	46.90	46.95	46.90	+0.05	10	1624
10:11:01	46.90	46.95	46.95	+0.10	1	1614
10:11:00	46.90	46.95	46.90	+0.05	1	1613
10:10:58	46.90	46.95	46.95	+0.10	2	1612
10:10:53	46.90	46.95	46.90	+0.05	1	1610
10:10:52	46.90	46.95	46.95	+0.10	1	1609
10:10:52	46.90	46.95	46.95	+0.10	1	1608
10:10:48	46.90	46.95	46.95	+0.10	1	1607
10:10:13	46.90	46.95	46.90	+0.05	1	1606
10:10:10	46.90	46.95	46.95	+0.10	1	1605
10:09:52	46.90	46.95	46.90	+0.05	1	1604
10:09:38	46.90	46.95	46.90	+0.05	1	1603
10:09:31	46.90	46.95	46.95	+0.10	1	1602
10:09:13	46.90	46.95	46.95	+0.10	1	1601
10:08:22	46.90	46.95	46.90	+0.05	1	1600
10:08:18	46.90	46.95	46.90	+0.05	1	1599
10:08:17	46.90	46.95	46.95	+0.10	1	1598
10:07:47	46.90	46.95	46.90	+0.05	1	1597
10:07:42	46.95	47.00	46.95	+0.10	3	1596
10:07:40	46.95	47.00	46.95	+0.10	1	1593
10:07:34	46.95	47.00	46.95	+0.10	1	1592
10:07:33	46.95	47.00	46.95	+0.10	1	1591
10:06:52	46.95	47.00	46.95	+0.10	1	1590
10:06:49	46.95	47.00	47.00	+0.15	1	1589
10:06:00	46.95	47.00	46.95	+0.10	1	1588
10:05:01	46.90	47.00	46.90	+0.05	1	1587
10:05:01	46.95	47.00	46.95	+0.10	2	1586
10:04:45	46.90	47.00	46.90	+0.05	1	1584
10:04:42	46.90	47.00	46.90	+0.05	1	1583
10:04:38	46.90	47.00	46.90	+0.05	1	1582
10:04:35	46.90	47.00	47.00	+0.15	1	1581
10:04:34	46.90	47.00	46.90	+0.05	1	1580
10:04:28	46.95	47.00	46.90	+0.05	7	1579
10:04:28	46.95	47.00	46.95	+0.10	2	1572
10:04:05	46.90	46.95	46.95	+0.10	1	1570
10:04:05	46.90	46.95	46.95	+0.10	1	1569
10:04:04	46.85	46.95	46.95	+0.10	7	1568
10:04:04	46.85	46.90	46.90	+0.05	1	1561
10:04:04	46.85	46.90	46.90	+0.05	6	1560
10:03:56	46.85	46.90	46.90	+0.05	1	1554
10:03:56	46.90	46.95	46.90	+0.05	4	1553
10:03:08	46.85	46.95	46.85	0	2	1549
10:03:07	46.85	46.95	46.85	0	1	1547
10:03:06	46.90	46.95	46.90	+0.05	1	1546
10:03:05	46.90	47.00	46.90	+0.05	5	1545
10:03:04	46.90	47.00	46.90	+0.05	5	1540
10:03:03	46.90	47.00	46.90	+0.05	5	1535
10:03:02	46.90	47.00	46.90	+0.05	5	1530
10:03:01	46.95	47.00	46.95	+0.10	1	1525
10:03:01	46.95	47.00	46.95	+0.10	5	1524
10:03:00	46.95	47.00	46.95	+0.10	5	1519
10:02:37	46.95	47.00	47.00	+0.15	1	1514
10:02:16	47.00	47.05	47.00	+0.15	1	1513
10:02:04	47.00	47.05	47.00	+0.15	1	1512
10:01:55	47.00	47.05	47.00	+0.15	1	1511
10:01:54	47.00	47.05	47.00	+0.15	2	1510
10:01:44	47.00	47.05	47.00	+0.15	4	1508
10:01:36	47.00	47.05	47.00	+0.15	1	1504
10:01:32	47.00	47.05	47.00	+0.15	1	1503
10:01:05	47.00	47.05	47.00	+0.15	2	1502
10:00:52	47.00	47.05	47.05	+0.20	1	1500
10:00:02	47.05	47.10	47.05	+0.20	4	1499
09:59:40	47.05	47.10	47.05	+0.20	3	1495
09:59:39	47.05	47.15	47.05	+0.20	1	1492
09:59:27	47.10	47.15	47.10	+0.25	5	1491
09:59:27	47.10	47.15	47.10	+0.25	2	1486
09:58:46	47.15	47.20	47.15	+0.30	6	1484
09:58:00	47.20	47.25	47.20	+0.35	3	1478
09:57:39	47.20	47.25	47.20	+0.35	2	1475
09:57:33	47.25	47.30	47.25	+0.40	17	1473
09:57:23	47.25	47.30	47.25	+0.40	1	1456
09:57:22	47.20	47.25	47.25	+0.40	3	1455
09:57:12	47.20	47.25	47.20	+0.35	2	1452
09:56:45	47.15	47.20	47.20	+0.35	2	1450
09:56:41	47.15	47.20	47.15	+0.30	1	1448
09:56:02	47.15	47.20	47.20	+0.35	1	1447
09:55:05	47.15	47.20	47.20	+0.35	1	1446
09:54:37	47.20	47.25	47.20	+0.35	1	1445
09:54:37	47.20	47.25	47.20	+0.35	7	1444
09:53:35	47.25	47.30	47.25	+0.40	1	1437
09:52:57	47.30	47.35	47.30	+0.45	1	1436
09:52:57	47.30	47.35	47.30	+0.45	1	1435
09:52:57	47.20	47.30	47.30	+0.45	2	1434
09:52:47	47.25	47.30	47.25	+0.40	2	1432
09:52:47	47.25	47.30	47.25	+0.40	12	1430
09:52:28	47.25	47.30	47.30	+0.45	1	1418
09:52:17	47.25	47.30	47.30	+0.45	1	1417
09:52:16	47.25	47.30	47.30	+0.45	1	1416
09:52:05	47.25	47.30	47.30	+0.45	1	1415
09:51:35	47.25	47.30	47.30	+0.45	1	1414
09:51:24	47.25	47.30	47.30	+0.45	1	1413
09:51:17	47.25	47.30	47.30	+0.45	1	1412
09:50:59	47.30	47.35	47.30	+0.45	3	1411
09:50:59	47.30	47.35	47.30	+0.45	5	1408
09:50:44	47.30	47.35	47.35	+0.50	3	1403
09:50:43	47.25	47.30	47.30	+0.45	6	1400
09:50:34	47.25	47.30	47.30	+0.45	1	1394
09:50:26	47.25	47.30	47.30	+0.45	2	1393
09:50:22	47.25	47.30	47.30	+0.45	2	1391
09:50:20	47.25	47.30	47.30	+0.45	10	1389
09:49:52	47.25	47.30	47.30	+0.45	1	1379
09:49:30	47.30	47.35	47.30	+0.45	2	1378
09:49:28	47.30	47.35	47.30	+0.45	1	1376
09:49:25	47.30	47.35	47.30	+0.45	1	1375
09:49:21	47.30	47.35	47.30	+0.45	1	1374
09:49:13	47.30	47.35	47.30	+0.45	1	1373
09:49:09	47.30	47.35	47.30	+0.45	1	1372
09:49:09	47.30	47.35	47.30	+0.45	2	1371
09:49:00	47.30	47.35	47.35	+0.50	1	1369
09:48:53	47.30	47.35	47.35	+0.50	2	1368
09:48:52	47.30	47.35	47.30	+0.45	1	1366
09:48:50	47.30	47.35	47.30	+0.45	1	1365
09:48:45	47.30	47.35	47.30	+0.45	1	1364
09:48:42	47.25	47.30	47.30	+0.45	4	1363
09:48:36	47.25	47.30	47.30	+0.45	1	1359
09:48:34	47.25	47.30	47.30	+0.45	2	1358
09:48:32	47.25	47.30	47.30	+0.45	5	1356
09:48:30	47.25	47.30	47.30	+0.45	1	1351
09:48:20	47.25	47.30	47.30	+0.45	1	1350
09:48:15	47.25	47.30	47.30	+0.45	1	1349
09:48:11	47.25	47.30	47.30	+0.45	1	1348
09:48:10	47.20	47.25	47.25	+0.40	2	1347
09:48:09	47.15	47.20	47.20	+0.35	3	1345
09:48:09	47.20	47.25	47.20	+0.35	3	1342
09:48:09	47.25	47.30	47.25	+0.40	3	1339
09:48:03	47.25	47.30	47.25	+0.40	1	1336
09:48:00	47.20	47.30	47.30	+0.45	1	1335
09:47:59	47.20	47.25	47.25	+0.40	1	1334
09:47:54	47.15	47.25	47.25	+0.40	10	1333
09:47:54	47.15	47.25	47.25	+0.40	1	1323
09:47:53	47.20	47.25	47.20	+0.35	1	1322
09:47:37	47.15	47.20	47.20	+0.35	1	1321
09:47:12	47.20	47.25	47.20	+0.35	2	1320
09:47:05	47.15	47.20	47.20	+0.35	1	1318
09:47:04	47.15	47.20	47.20	+0.35	5	1317
09:46:45	47.15	47.20	47.20	+0.35	1	1312
09:46:42	47.15	47.20	47.20	+0.35	3	1311
09:46:03	47.15	47.20	47.20	+0.35	1	1308
09:46:02	47.15	47.20	47.20	+0.35	1	1307
09:46:01	47.15	47.20	47.20	+0.35	1	1306
09:45:58	47.15	47.20	47.20	+0.35	1	1305
09:45:58	47.15	47.20	47.20	+0.35	1	1304
09:45:57	47.15	47.20	47.20	+0.35	1	1303
09:45:57	47.15	47.20	47.20	+0.35	2	1302
09:45:57	47.15	47.20	47.20	+0.35	1	1300
09:45:56	47.10	47.15	47.15	+0.30	8	1299
09:45:46	47.10	47.15	47.15	+0.30	1	1291
09:45:44	47.10	47.15	47.15	+0.30	1	1290
09:45:43	47.05	47.10	47.10	+0.25	4	1289
09:45:39	47.05	47.10	47.10	+0.25	2	1285
09:45:16	47.05	47.10	47.10	+0.25	1	1283
09:45:10	47.10	47.15	47.10	+0.25	2	1282
09:45:08	47.10	47.15	47.10	+0.25	1	1280
09:45:06	47.05	47.10	47.10	+0.25	2	1279
09:44:57	47.10	47.15	47.10	+0.25	3	1277
09:44:36	47.05	47.10	47.10	+0.25	10	1274
09:44:36	47.00	47.05	47.05	+0.20	2	1264
09:44:36	47.00	47.05	47.05	+0.20	4	1262
09:44:15	46.95	47.00	47.00	+0.15	3	1258
09:44:15	46.95	47.00	47.00	+0.15	3	1255
09:44:06	46.95	47.00	47.00	+0.15	3	1252
09:43:42	46.95	47.00	47.00	+0.15	1	1249
09:43:31	46.95	47.00	47.00	+0.15	1	1248
09:43:23	46.95	47.00	47.00	+0.15	2	1247
09:43:22	46.95	47.00	47.00	+0.15	2	1245
09:42:38	46.95	47.00	47.00	+0.15	1	1243
09:42:30	46.90	47.00	47.00	+0.15	5	1242
09:42:13	46.90	47.00	47.00	+0.15	20	1237
09:41:22	46.90	46.95	46.95	+0.10	1	1217
09:41:01	46.90	46.95	46.95	+0.10	1	1216
09:41:01	46.90	46.95	46.95	+0.10	1	1215
09:41:01	46.90	46.95	46.95	+0.10	10	1214
09:40:36	46.90	46.95	46.90	+0.05	1	1204
09:40:28	46.90	46.95	46.90	+0.05	1	1203
09:39:31	46.90	46.95	46.90	+0.05	1	1202
09:39:27	46.90	46.95	46.90	+0.05	1	1201
09:39:26	46.90	46.95	46.90	+0.05	1	1200
09:38:18	46.90	46.95	46.90	+0.05	1	1199
09:38:14	46.90	46.95	46.90	+0.05	2	1198
09:37:46	46.90	46.95	46.90	+0.05	5	1196
09:37:39	46.90	46.95	46.95	+0.10	1	1191
09:37:17	46.85	46.95	46.95	+0.10	5	1190
09:37:08	46.85	46.90	46.90	+0.05	2	1185
09:37:08	46.90	46.95	46.90	+0.05	1	1183
09:37:04	46.90	46.95	46.90	+0.05	1	1182
09:37:03	46.90	46.95	46.90	+0.05	1	1181
09:37:02	46.90	46.95	46.90	+0.05	2	1180
09:37:01	46.90	46.95	46.90	+0.05	1	1178
09:36:58	46.90	46.95	46.90	+0.05	1	1177
09:36:56	46.90	46.95	46.90	+0.05	1	1176
09:36:55	46.90	46.95	46.90	+0.05	2	1175
09:36:39	46.90	46.95	46.90	+0.05	1	1173
09:36:38	46.90	46.95	46.90	+0.05	1	1172
09:36:28	46.90	46.95	46.90	+0.05	1	1171
09:36:25	46.90	46.95	46.90	+0.05	1	1170
09:36:01	46.90	46.95	46.90	+0.05	1	1169
09:35:52	46.90	46.95	46.90	+0.05	1	1168
09:35:48	46.90	46.95	46.90	+0.05	1	1167
09:35:47	46.90	46.95	46.90	+0.05	1	1166
09:35:35	46.90	47.00	46.90	+0.05	1	1165
09:35:25	46.90	47.00	46.90	+0.05	1	1164
09:35:22	46.90	47.00	46.90	+0.05	1	1163
09:35:21	46.95	47.00	46.95	+0.10	1	1162
09:35:20	46.95	47.00	46.95	+0.10	1	1161
09:35:20	46.95	47.00	46.95	+0.10	10	1160
09:35:18	47.00	47.05	47.00	+0.15	13	1150
09:35:18	47.00	47.05	47.00	+0.15	2	1137
09:35:10	47.00	47.05	47.00	+0.15	2	1135
09:34:40	47.00	47.05	47.00	+0.15	1	1133
09:34:38	47.00	47.05	47.05	+0.20	1	1132
09:34:26	47.00	47.05	47.00	+0.15	1	1131
09:34:25	47.00	47.05	47.00	+0.15	1	1130
09:34:23	47.00	47.05	47.05	+0.20	1	1129
09:34:16	47.00	47.05	47.00	+0.15	1	1128
09:34:16	47.00	47.05	47.05	+0.20	1	1127
09:34:05	47.00	47.05	47.00	+0.15	1	1126
09:34:00	47.05	47.10	47.05	+0.20	8	1125
09:32:37	47.10	47.15	47.10	+0.25	2	1117
09:32:35	47.10	47.15	47.10	+0.25	1	1115
09:32:30	47.10	47.15	47.10	+0.25	4	1114
09:32:07	47.10	47.15	47.10	+0.25	1	1110
09:32:03	47.10	47.15	47.10	+0.25	1	1109
09:31:39	47.05	47.10	47.10	+0.25	2	1108
09:31:36	47.00	47.05	47.05	+0.20	1	1106
09:31:31	47.00	47.05	47.05	+0.20	1	1105
09:31:30	47.00	47.05	47.05	+0.20	2	1104
09:31:07	47.00	47.05	47.05	+0.20	1	1102
09:30:47	47.00	47.05	47.05	+0.20	1	1101
09:30:20	47.00	47.05	47.05	+0.20	1	1100
09:29:51	47.00	47.05	47.05	+0.20	2	1099
09:29:20	47.00	47.05	47.05	+0.20	6	1097
09:29:17	47.00	47.05	47.00	+0.15	1	1091
09:29:14	47.00	47.05	47.00	+0.15	1	1090
09:28:57	47.00	47.05	47.00	+0.15	1	1089
09:28:51	46.95	47.00	47.00	+0.15	1	1088
09:28:30	46.95	47.00	47.00	+0.15	4	1087
09:28:21	46.90	47.00	47.00	+0.15	5	1083
09:28:13	46.90	47.00	47.00	+0.15	1	1078
09:27:57	46.90	46.95	46.95	+0.10	1	1077
09:27:55	46.90	46.95	46.95	+0.10	1	1076
09:27:28	46.95	47.00	46.95	+0.10	1	1075
09:27:21	46.90	46.95	47.00	+0.15	4	1074
09:27:21	46.90	46.95	46.95	+0.10	1	1070
09:27:20	46.90	46.95	46.95	+0.10	1	1069
09:27:19	46.90	46.95	46.95	+0.10	2	1068
09:27:13	46.90	46.95	46.95	+0.10	1	1066
09:26:26	46.90	46.95	46.95	+0.10	1	1065
09:26:25	46.90	46.95	46.90	+0.05	1	1064
09:26:24	46.90	46.95	46.90	+0.05	2	1063
09:26:02	46.90	47.00	47.00	+0.15	2	1061
09:25:57	46.90	47.00	46.90	+0.05	1	1059
09:25:43	46.90	46.95	46.90	+0.05	1	1058
09:25:41	46.90	46.95	46.90	+0.05	1	1057
09:25:39	46.90	46.95	46.90	+0.05	6	1056
09:25:39	46.90	47.00	46.90	+0.05	10	1050
09:25:22	46.90	46.95	46.95	+0.10	1	1040
09:25:20	46.95	47.00	46.95	+0.10	1	1039
09:25:09	46.90	47.00	46.90	+0.05	1	1038
09:25:08	46.90	46.95	46.95	+0.10	1	1037
09:25:03	46.90	47.00	46.90	+0.05	1	1036
09:25:00	46.90	47.00	47.00	+0.15	1	1035
09:24:46	46.95	47.00	46.95	+0.10	1	1034
09:24:43	46.90	47.00	47.00	+0.15	1	1033
09:24:21	46.90	47.00	47.00	+0.15	1	1032
09:24:09	46.90	47.00	46.90	+0.05	1	1031
09:24:08	46.90	47.00	46.90	+0.05	13	1030
09:24:07	46.90	47.00	46.90	+0.05	1	1017
09:24:06	46.90	47.00	47.00	+0.15	8	1016
09:23:37	46.90	47.00	46.90	+0.05	3	1008
09:23:36	46.90	47.00	46.90	+0.05	5	1005
09:23:21	46.95	47.00	46.95	+0.10	2	1000
09:23:20	46.95	47.00	46.95	+0.10	1	998
09:23:06	46.95	47.00	46.95	+0.10	1	997
09:22:56	46.95	47.00	46.95	+0.10	1	996
09:22:56	46.95	47.00	46.95	+0.10	1	995
09:22:49	46.95	47.00	46.95	+0.10	1	994
09:22:45	46.95	47.00	46.95	+0.10	2	993
09:22:37	46.95	47.00	46.95	+0.10	4	991
09:21:49	46.95	47.00	46.95	+0.10	2	987
09:21:41	46.95	47.00	46.95	+0.10	1	985
09:21:06	46.95	47.00	47.00	+0.15	1	984
09:20:53	46.95	47.00	46.95	+0.10	1	983
09:20:52	46.90	47.00	46.90	+0.05	3	982
09:20:51	46.90	47.00	46.90	+0.05	2	979
09:20:50	46.95	47.00	46.95	+0.10	2	977
09:20:49	46.95	47.05	46.95	+0.10	5	975
09:20:48	46.95	47.00	47.00	+0.15	1	970
09:20:48	47.00	47.05	47.00	+0.15	4	969
09:20:47	47.00	47.05	47.00	+0.15	5	965
09:20:47	47.00	47.05	47.00	+0.15	1	960
09:20:46	47.00	47.05	47.00	+0.15	5	959
09:20:45	47.00	47.05	47.00	+0.15	5	954
09:20:26	47.00	47.05	47.00	+0.15	1	949
09:20:19	47.00	47.05	47.00	+0.15	2	948
09:20:18	47.00	47.05	47.00	+0.15	3	946
09:20:17	47.05	47.10	47.05	+0.20	16	943
09:20:17	47.10	47.15	47.10	+0.25	1	927
09:20:17	47.10	47.15	47.10	+0.25	2	926
09:20:16	47.10	47.15	47.10	+0.25	5	924
09:19:50	47.10	47.15	47.10	+0.25	1	919
09:19:27	47.15	47.20	47.15	+0.30	5	918
09:18:58	47.15	47.20	47.15	+0.30	1	913
09:18:57	47.15	47.20	47.15	+0.30	1	912
09:18:55	47.15	47.20	47.15	+0.30	2	911
09:18:47	47.10	47.15	47.15	+0.30	1	909
09:18:41	47.10	47.15	47.15	+0.30	1	908
09:18:37	47.15	47.20	47.15	+0.30	2	907
09:18:37	47.15	47.20	47.15	+0.30	6	905
09:18:16	47.15	47.20	47.20	+0.35	1	899
09:17:57	47.15	47.20	47.20	+0.35	1	898
09:17:51	47.15	47.20	47.20	+0.35	3	897
09:17:46	47.20	47.25	47.15	+0.30	5	894
09:17:46	47.20	47.25	47.20	+0.35	7	889
09:17:36	47.20	47.25	47.25	+0.40	1	882
09:17:30	47.20	47.25	47.25	+0.40	1	881
09:17:27	47.20	47.25	47.20	+0.35	1	880
09:17:03	47.15	47.20	47.20	+0.35	1	879
09:17:03	47.15	47.20	47.20	+0.35	1	878
09:17:02	47.15	47.20	47.20	+0.35	2	877
09:16:56	47.15	47.20	47.20	+0.35	2	875
09:16:42	47.15	47.20	47.20	+0.35	1	873
09:16:15	47.15	47.20	47.20	+0.35	1	872
09:16:12	47.15	47.20	47.20	+0.35	1	871
09:15:33	47.20	47.25	47.20	+0.35	1	870
09:15:30	47.15	47.20	47.20	+0.35	2	869
09:15:05	47.20	47.25	47.20	+0.35	1	867
09:14:49	47.20	47.25	47.20	+0.35	1	866
09:14:35	47.20	47.25	47.20	+0.35	1	865
09:14:30	47.15	47.20	47.20	+0.35	5	864
09:14:22	47.15	47.20	47.20	+0.35	1	859
09:14:15	47.15	47.20	47.20	+0.35	2	858
09:14:09	47.15	47.20	47.20	+0.35	5	856
09:14:05	47.20	47.25	47.20	+0.35	3	851
09:13:54	47.15	47.20	47.20	+0.35	1	848
09:13:49	47.15	47.20	47.20	+0.35	1	847
09:13:48	47.15	47.25	47.25	+0.40	1	846
09:13:46	47.15	47.20	47.20	+0.35	1	845
09:13:46	47.15	47.20	47.20	+0.35	1	844
09:13:46	47.15	47.20	47.20	+0.35	5	843
09:13:46	47.15	47.20	47.20	+0.35	2	838
09:13:44	47.15	47.20	47.20	+0.35	1	836
09:13:42	47.20	47.25	47.20	+0.35	3	835
09:13:41	47.20	47.25	47.25	+0.40	3	832
09:13:34	47.20	47.25	47.25	+0.40	1	829
09:13:24	47.15	47.20	47.20	+0.35	1	828
09:13:22	47.15	47.20	47.25	+0.40	3	827
09:13:22	47.15	47.20	47.20	+0.35	2	824
09:13:21	47.20	47.25	47.20	+0.35	1	822
09:13:21	47.20	47.25	47.20	+0.35	1	821
09:13:17	47.20	47.25	47.20	+0.35	1	820
09:13:17	47.20	47.25	47.20	+0.35	2	819
09:13:09	47.20	47.25	47.25	+0.40	1	817
09:13:02	47.20	47.25	47.20	+0.35	1	816
09:12:51	47.20	47.25	47.20	+0.35	1	815
09:12:46	47.15	47.20	47.20	+0.35	8	814
09:12:34	47.15	47.20	47.15	+0.30	1	806
09:12:30	47.15	47.20	47.20	+0.35	2	805
09:12:22	47.15	47.20	47.20	+0.35	3	803
09:12:17	47.15	47.20	47.20	+0.35	1	800
09:12:05	47.15	47.20	47.20	+0.35	1	799
09:12:04	47.15	47.20	47.20	+0.35	1	798
09:12:02	47.15	47.20	47.20	+0.35	1	797
09:11:52	47.20	47.25	47.20	+0.35	1	796
09:11:43	47.20	47.25	47.20	+0.35	1	795
09:11:42	47.20	47.25	47.20	+0.35	1	794
09:11:41	47.20	47.25	47.20	+0.35	1	793
09:11:38	47.15	47.20	47.20	+0.35	1	792
09:11:34	47.15	47.20	47.20	+0.35	1	791
09:11:33	47.15	47.20	47.20	+0.35	1	790
09:11:24	47.15	47.20	47.20	+0.35	2	789
09:11:17	47.15	47.20	47.20	+0.35	2	787
09:11:15	47.15	47.20	47.20	+0.35	1	785
09:11:03	47.20	47.25	47.15	+0.30	4	784
09:11:03	47.20	47.25	47.20	+0.35	8	780
09:11:02	47.20	47.25	47.25	+0.40	2	772
09:11:01	47.20	47.25	47.25	+0.40	1	770
09:11:01	47.20	47.25	47.20	+0.35	1	769
09:11:01	47.20	47.25	47.20	+0.35	5	768
09:10:59	47.20	47.25	47.25	+0.40	1	763
09:10:59	47.20	47.25	47.20	+0.35	1	762
09:10:59	47.20	47.25	47.20	+0.35	1	761
09:10:59	47.20	47.25	47.20	+0.35	10	760
09:10:59	47.20	47.25	47.25	+0.40	2	750
09:10:58	47.20	47.25	47.25	+0.40	1	748
09:10:46	47.20	47.25	47.25	+0.40	1	747
09:10:43	47.20	47.25	47.20	+0.35	1	746
09:10:43	47.20	47.25	47.20	+0.35	7	745
09:10:36	47.20	47.25	47.25	+0.40	2	738
09:10:29	47.20	47.25	47.25	+0.40	1	736
09:10:25	47.20	47.25	47.25	+0.40	5	735
09:10:17	47.20	47.25	47.25	+0.40	1	730
09:10:16	47.15	47.20	47.20	+0.35	1	729
09:10:16	47.15	47.20	47.20	+0.35	1	728
09:10:16	47.15	47.20	47.20	+0.35	1	727
09:10:16	47.15	47.20	47.20	+0.35	5	726
09:10:11	47.15	47.20	47.20	+0.35	1	721
09:10:04	47.15	47.20	47.15	+0.30	2	720
09:09:53	47.10	47.15	47.15	+0.30	1	718
09:09:53	47.10	47.15	47.15	+0.30	1	717
09:09:41	47.05	47.15	47.15	+0.30	1	716
09:09:41	47.05	47.10	47.10	+0.25	3	715
09:09:39	47.05	47.10	47.10	+0.25	10	712
09:09:32	47.05	47.15	47.15	+0.30	1	702
09:09:31	47.05	47.10	47.10	+0.25	3	701
09:09:24	47.05	47.15	47.05	+0.20	1	698
09:09:19	47.05	47.10	47.10	+0.25	2	697
09:09:09	47.05	47.10	47.10	+0.25	2	695
09:09:06	47.10	47.15	47.10	+0.25	2	693
09:09:00	47.10	47.15	47.10	+0.25	2	691
09:08:56	47.05	47.10	47.10	+0.25	1	689
09:08:56	47.05	47.10	47.10	+0.25	1	688
09:08:50	47.05	47.10	47.10	+0.25	1	687
09:08:50	47.05	47.10	47.05	+0.20	1	686
09:08:48	47.05	47.10	47.10	+0.25	1	685
09:08:45	47.05	47.10	47.10	+0.25	1	684
09:08:42	47.00	47.05	47.05	+0.20	7	683
09:08:42	47.00	47.05	47.05	+0.20	6	676
09:08:40	46.95	47.00	47.00	+0.15	4	670
09:08:40	46.95	47.00	47.00	+0.15	1	666
09:08:38	46.95	47.00	46.95	+0.10	1	665
09:08:38	46.90	46.95	47.00	+0.15	14	664
09:08:38	46.90	46.95	46.95	+0.10	6	650
09:08:36	46.90	46.95	46.90	+0.05	1	644
09:08:36	46.90	46.95	46.95	+0.10	1	643
09:08:31	46.90	46.95	46.95	+0.10	1	642
09:08:22	46.90	46.95	46.95	+0.10	1	641
09:08:20	46.90	46.95	46.95	+0.10	1	640
09:08:15	46.95	47.00	46.95	+0.10	4	639
09:08:13	46.95	47.00	46.95	+0.10	1	635
09:07:33	46.95	47.00	46.95	+0.10	1	634
09:07:33	46.95	47.00	46.95	+0.10	1	633
09:07:21	46.95	47.00	46.95	+0.10	1	632
09:07:21	46.95	47.00	46.95	+0.10	2	631
09:07:21	46.95	47.00	46.95	+0.10	1	629
09:07:14	46.95	47.00	47.00	+0.15	1	628
09:07:09	46.95	47.00	47.00	+0.15	1	627
09:07:02	46.95	47.00	46.95	+0.10	7	626
09:06:56	46.90	47.00	46.90	+0.05	1	619
09:06:55	46.90	47.00	46.90	+0.05	1	618
09:06:55	46.95	47.00	46.95	+0.10	1	617
09:06:55	46.90	46.95	46.95	+0.10	2	616
09:06:49	46.90	46.95	46.95	+0.10	1	614
09:06:44	46.95	47.00	46.95	+0.10	2	613
09:06:44	46.90	46.95	46.95	+0.10	3	611
09:06:37	46.90	46.95	46.95	+0.10	1	608
09:06:35	46.90	46.95	46.90	+0.05	1	607
09:06:35	46.90	46.95	46.95	+0.10	1	606
09:06:29	46.90	46.95	46.95	+0.10	2	605
09:06:26	46.90	47.00	46.90	+0.05	1	603
09:06:26	46.95	47.00	46.95	+0.10	3	602
09:06:24	46.95	47.00	47.00	+0.15	1	599
09:06:06	46.95	47.00	47.00	+0.15	10	598
09:06:05	46.90	46.95	46.95	+0.10	1	588
09:06:05	46.90	46.95	46.95	+0.10	1	587
09:06:01	46.90	46.95	46.90	+0.05	1	586
09:05:59	46.90	47.00	47.00	+0.15	2	585
09:05:56	46.90	46.95	46.95	+0.10	1	583
09:05:50	46.95	47.00	46.95	+0.10	1	582
09:05:50	46.95	47.00	46.95	+0.10	1	581
09:05:42	46.90	46.95	46.95	+0.10	1	580
09:05:38	46.90	46.95	46.90	+0.05	1	579
09:05:38	46.90	46.95	46.95	+0.10	1	578
09:05:34	46.90	46.95	46.95	+0.10	1	577
09:05:29	46.95	47.00	46.95	+0.10	3	576
09:05:17	46.95	47.00	46.95	+0.10	1	573
09:05:09	46.95	47.00	46.95	+0.10	1	572
09:05:05	46.90	47.00	46.90	+0.05	1	571
09:05:05	46.90	47.00	46.90	+0.05	1	570
09:05:04	46.90	47.00	47.00	+0.15	2	569
09:05:03	46.95	47.00	46.95	+0.10	1	567
09:04:52	46.95	47.00	46.95	+0.10	1	566
09:04:43	46.90	47.00	46.90	+0.05	1	565
09:04:42	46.90	47.00	46.90	+0.05	1	564
09:04:41	46.90	47.00	47.00	+0.15	1	563
09:04:41	46.90	46.95	47.00	+0.15	4	562
09:04:41	46.90	46.95	46.95	+0.10	6	558
09:04:37	46.95	47.00	46.95	+0.10	1	552
09:04:32	46.90	47.00	47.00	+0.15	10	551
09:04:24	46.90	47.00	46.90	+0.05	1	541
09:04:24	46.95	47.00	46.95	+0.10	2	540
09:04:23	46.95	47.00	46.95	+0.10	1	538
09:04:23	46.95	47.00	46.95	+0.10	1	537
09:04:23	46.95	47.00	46.95	+0.10	1	536
09:04:23	46.95	47.00	46.95	+0.10	1	535
09:04:23	46.95	47.00	46.95	+0.10	2	534
09:04:23	46.95	47.00	46.95	+0.10	1	532
09:04:23	46.95	47.00	46.95	+0.10	2	531
09:04:22	47.00	47.05	47.00	+0.15	15	529
09:04:22	47.05	47.10	47.05	+0.20	45	514
09:04:22	47.00	47.05	47.05	+0.20	1	469
09:04:22	47.00	47.05	47.05	+0.20	1	468
09:04:20	47.00	47.05	47.05	+0.20	1	467
09:04:20	47.00	47.05	47.05	+0.20	1	466
09:04:19	47.00	47.05	47.05	+0.20	1	465
09:04:18	47.05	47.10	47.05	+0.20	1	464
09:04:18	47.10	47.15	47.10	+0.25	28	463
09:04:18	47.10	47.15	47.10	+0.25	23	435
09:04:18	47.15	47.20	47.15	+0.30	1	412
09:04:17	47.10	47.15	47.15	+0.30	1	411
09:04:12	47.10	47.15	47.10	+0.25	1	410
09:04:11	47.10	47.15	47.15	+0.30	1	409
09:04:09	47.05	47.15	47.15	+0.30	1	408
09:04:00	47.00	47.10	47.15	+0.30	4	407
09:04:00	47.00	47.10	47.10	+0.25	1	403
09:04:00	47.00	47.05	47.10	+0.25	1	402
09:04:00	47.00	47.05	47.05	+0.20	4	401
09:04:00	47.00	47.05	47.05	+0.20	1	397
09:04:00	47.00	47.05	47.05	+0.20	1	396
09:03:55	46.95	47.00	47.00	+0.15	3	395
09:03:52	46.95	47.00	47.00	+0.15	1	392
09:03:48	46.90	46.95	46.95	+0.10	1	391
09:03:48	46.90	46.95	46.95	+0.10	1	390
09:03:48	46.90	46.95	46.95	+0.10	2	389
09:03:48	46.90	46.95	46.95	+0.10	1	387
09:03:44	46.90	46.95	46.95	+0.10	1	386
09:03:43	46.90	46.95	46.95	+0.10	1	385
09:03:42	46.90	46.95	46.95	+0.10	1	384
09:03:38	46.90	46.95	46.95	+0.10	5	383
09:03:28	46.85	46.95	46.85	0	1	378
09:03:28	46.85	46.95	46.85	0	1	377
09:03:25	46.80	46.85	46.85	0	2	376
09:03:21	46.80	46.85	46.85	0	1	374
09:03:16	46.80	46.85	46.85	0	5	373
09:03:15	46.80	46.85	46.80	-0.05	1	368
09:03:15	46.80	46.85	46.80	-0.05	1	367
09:03:07	46.80	46.85	46.80	-0.05	1	366
09:03:01	46.80	46.85	46.80	-0.05	1	365
09:02:48	46.75	46.80	46.80	-0.05	1	364
09:02:48	46.75	46.80	46.80	-0.05	10	363
09:02:34	46.75	46.80	46.75	-0.10	1	353
09:02:34	46.75	46.80	46.80	-0.05	1	352
09:02:32	46.70	46.75	46.75	-0.10	1	351
09:02:25	46.70	46.75	46.75	-0.10	2	350
09:02:25	46.70	46.75	46.75	-0.10	1	348
09:02:21	46.65	46.70	46.70	-0.15	4	347
09:02:19	46.65	46.70	46.70	-0.15	5	343
09:02:19	46.65	46.70	46.70	-0.15	5	338
09:02:15	46.65	46.70	46.65	-0.20	1	333
09:02:15	46.65	46.70	46.65	-0.20	5	332
09:02:06	46.65	46.70	46.65	-0.20	5	327
09:02:00	46.65	46.70	46.70	-0.15	1	322
09:01:50	46.65	46.70	46.70	-0.15	3	321
09:01:50	46.65	46.70	46.70	-0.15	5	318
09:01:50	46.65	46.70	46.70	-0.15	1	313
09:01:50	46.65	46.70	46.70	-0.15	1	312
09:01:49	46.65	46.70	46.70	-0.15	1	311
09:01:47	46.65	46.70	46.70	-0.15	1	310
09:01:40	46.65	46.70	46.70	-0.15	1	309
09:01:34	46.70	46.75	46.70	-0.15	1	308
09:01:22	46.65	46.80	46.65	-0.20	1	307
09:01:19	46.70	46.75	46.70	-0.15	1	306
09:01:19	46.70	46.75	46.70	-0.15	4	305
09:01:18	46.70	46.75	46.75	-0.10	2	301
09:01:18	46.50	46.60	46.70	-0.15	22	299
09:01:18	46.50	46.60	46.65	-0.20	10	277
09:01:18	46.50	46.60	46.60	-0.25	3	267
09:01:12	46.50	46.60	46.50	-0.35	1	264
09:01:10	46.50	46.60	46.60	-0.25	10	263
09:01:10	46.50	46.60	46.50	-0.35	1	253
09:01:10	46.50	46.60	46.50	-0.35	1	252
09:01:09	46.55	46.60	46.55	-0.30	2	251
09:01:09	46.55	46.60	46.55	-0.30	4	249
09:01:09	46.55	46.60	46.55	-0.30	8	245
09:01:09	46.60	46.70	46.60	-0.25	12	237
09:01:09	46.65	46.70	46.65	-0.20	1	225
09:01:04	46.70	46.75	46.70	-0.15	1	224
09:01:04	46.70	46.75	46.70	-0.15	1	223
09:01:03	46.70	46.75	46.70	-0.15	1	222
09:01:00	46.70	46.75	46.70	-0.15	1	221
09:00:59	46.70	46.75	46.70	-0.15	2	220
09:00:57	46.70	46.75	46.70	-0.15	1	218
09:00:51	46.70	46.75	46.70	-0.15	1	217
09:00:51	46.70	46.75	46.70	-0.15	1	216
09:00:50	46.60	46.70	46.70	-0.15	1	215
09:00:50	46.65	46.80	46.65	-0.20	5	214
09:00:44	46.60	46.65	46.75	-0.10	4	209
09:00:44	46.60	46.65	46.70	-0.15	10	205
09:00:44	46.60	46.65	46.65	-0.20	6	195
09:00:44	46.60	46.65	46.60	-0.25	1	189
09:00:42	46.60	46.65	46.60	-0.25	6	188
09:00:42	46.60	46.65	46.65	-0.20	3	182
09:00:37	46.60	46.65	46.65	-0.20	1	179
09:00:35	46.60	46.65	46.60	-0.25	1	178
09:00:34	46.55	46.60	46.60	-0.25	7	177
09:00:31	46.55	46.60	46.55	-0.30	1	170
09:00:31	46.55	46.60	46.55	-0.30	1	169
09:00:31	46.55	46.60	46.55	-0.30	1	168
09:00:30	46.60	46.65	46.60	-0.25	4	167
09:00:16	46.55	46.65	46.55	-0.30	1	163
09:00:15	46.50	46.60	46.65	-0.20	7	162
09:00:15	46.50	46.60	46.60	-0.25	3	155
09:00:15	46.50	46.60	46.60	-0.25	1	152
09:00:11	46.50	46.55	46.55	-0.30	1	151
09:00:04	46.50	46.60	46.60	-0.25	2	150
09:00:04	46.50	46.60	46.50	-0.35	1	148
09:00:03	46.50	46.65	46.50	-0.35	2	147
09:00:02	46.50	46.65	46.50	-0.35	1	145
09:00:02	46.50	46.65	46.50	-0.35	3	144
09:00:02	46.50	46.65	46.50	-0.35	2	141
09:00:02	46.55	46.65	46.55	-0.30	1	139
09:00:02	46.55	46.65	46.55	-0.30	1	138
09:00:02	46.55	46.65	46.55	-0.30	11	137
09:00:02	46.55	46.65	46.55	-0.30	1	126
09:00:01	46.55	46.65	46.55	-0.30	5	125
09:00:01	46.55	46.65	46.55	-0.30	5	120
09:00:01	46.60	46.70	46.60	-0.25	3	115
09:00:01	46.65	46.70	46.65	-0.20	1	112
09:00:01	46.70	46.80	46.70	-0.15	4	111
09:00:01	--	--	46.70	-0.15	107	107

　

其他人也逛...

Shiny 青森丸搾蘋果汁 (1000ml*6入)

Apple Watch Series 12 GPS 42mm 鋁金屬錶殼

KIRIN–生茶525ml(24入/箱)

PChome 購物儲值50,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

NWT威技 WiFi智慧16L除濕機WDH-16EN

Apple iPhone 18 Pro Max (512GB)

【享樂券】全家虛擬禮物卡50元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

Samsung Galaxy Z Fold8 (12G/512G)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

麥當勞大麥克好禮即享券

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

加密貨幣

比特幣BTC	85324.74	821.55	0.97%
以太幣ETH	2701.00	32.55	1.22%
瑞波幣XRP	1.50	0.02	1.01%
比特幣現金BCH	318.79	7.49	2.40%
萊特幣LTC	71.09	1.26	1.80%
卡達幣ADA	0.245179	0.00	0.33%
波場幣TRX	0.336326	0.00	0.50%
恆星幣XLM	0.215864	0.00	0.17%

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。