最新[公告] 友通:公告本公司董事會決議股利分派熱門[公告] 立軒:公告本公司名稱由「立軒國際建設股份有限公司」更名為「立軒開發建設股份有限公司」，公告期間：115年1月23日至115年4月22日

更新報價

材料-KY (4763)* 化學工業上市

43.00 ▼-1.80 -4.02% 2.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.80	5,568	42.95	10	43.00	30	43.40	44.25	42.70	44.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:59:43	42.95	43.00	43.00	-1.80	1	5575
10:59:43	42.95	43.00	43.00	-1.80	1	5574
10:59:36	42.95	43.00	43.00	-1.80	3	5573
10:59:32	42.95	43.00	43.00	-1.80	1	5570
10:59:31	42.95	43.00	43.00	-1.80	1	5569
10:58:58	42.95	43.00	43.00	-1.80	1	5568
10:58:38	42.95	43.00	43.00	-1.80	2	5567
10:58:22	42.95	43.00	43.00	-1.80	2	5565
10:58:21	42.95	43.00	43.00	-1.80	2	5563
10:58:05	42.95	43.00	43.00	-1.80	1	5561
10:57:23	42.95	43.00	43.00	-1.80	5	5560
10:57:15	42.90	42.95	42.95	-1.85	1	5555
10:57:15	42.90	42.95	42.95	-1.85	2	5554
10:57:07	42.90	42.95	42.95	-1.85	1	5552
10:56:28	42.90	42.95	42.95	-1.85	2	5551
10:56:25	42.90	42.95	42.90	-1.90	2	5549
10:56:25	42.90	42.95	42.90	-1.90	1	5547
10:56:11	42.90	42.95	42.90	-1.90	2	5546
10:56:02	42.95	43.00	42.90	-1.90	14	5544
10:56:02	42.95	43.00	42.95	-1.85	16	5530
10:55:40	43.00	43.05	43.00	-1.80	4	5514
10:55:38	43.00	43.05	43.00	-1.80	5	5510
10:55:08	43.00	43.05	43.00	-1.80	1	5505
10:54:38	43.00	43.05	43.00	-1.80	2	5504
10:54:32	43.00	43.05	43.00	-1.80	1	5502
10:54:23	43.00	43.05	43.00	-1.80	2	5501
10:54:23	43.00	43.05	43.00	-1.80	20	5499
10:54:17	43.00	43.05	43.05	-1.75	1	5479
10:53:33	43.05	43.10	43.05	-1.75	1	5478
10:53:33	43.05	43.10	43.05	-1.75	1	5477
10:53:25	43.00	43.10	43.00	-1.80	1	5476
10:53:25	43.00	43.10	43.00	-1.80	3	5475
10:53:18	43.00	43.10	43.00	-1.80	4	5472
10:53:13	43.05	43.10	43.05	-1.75	1	5468
10:52:51	43.05	43.10	43.05	-1.75	3	5467
10:52:44	43.05	43.10	43.10	-1.70	1	5464
10:52:22	43.05	43.10	43.10	-1.70	4	5463
10:52:22	43.00	43.05	43.05	-1.75	56	5459
10:51:39	43.00	43.10	43.10	-1.70	1	5403
10:51:22	43.00	43.05	43.05	-1.75	1	5402
10:51:22	43.00	43.05	43.05	-1.75	2	5401
10:51:22	43.00	43.05	43.05	-1.75	4	5399
10:51:22	43.00	43.05	43.05	-1.75	3	5395
10:51:22	43.00	43.05	43.05	-1.75	3	5392
10:51:01	42.95	43.00	43.00	-1.80	1	5389
10:51:01	43.00	43.05	43.00	-1.80	2	5388
10:50:55	43.00	43.05	43.00	-1.80	2	5386
10:50:54	42.95	43.00	43.00	-1.80	2	5384
10:50:54	43.00	43.05	43.00	-1.80	3	5382
10:50:53	43.00	43.05	43.00	-1.80	1	5379
10:50:43	43.00	43.05	43.00	-1.80	2	5378
10:50:37	43.00	43.05	43.00	-1.80	4	5376
10:50:34	43.00	43.05	43.05	-1.75	1	5372
10:49:45	43.05	43.10	43.05	-1.75	2	5371
10:49:39	43.05	43.10	43.05	-1.75	1	5369
10:49:39	43.00	43.05	43.05	-1.75	1	5368
10:49:06	43.05	43.10	43.05	-1.75	2	5367
10:48:44	43.00	43.05	43.05	-1.75	1	5365
10:48:42	43.05	43.10	43.05	-1.75	2	5364
10:48:35	43.00	43.05	43.05	-1.75	11	5362
10:48:17	43.05	43.10	43.05	-1.75	1	5351
10:48:03	43.05	43.10	43.00	-1.80	1	5350
10:48:03	43.05	43.10	43.05	-1.75	4	5349
10:47:49	43.10	43.15	43.10	-1.70	1	5345
10:47:25	43.10	43.15	43.10	-1.70	1	5344
10:47:12	43.15	43.20	43.15	-1.65	2	5343
10:47:11	43.15	43.20	43.20	-1.60	1	5341
10:46:40	43.15	43.20	43.15	-1.65	1	5340
10:46:07	43.15	43.20	43.20	-1.60	2	5339
10:46:06	43.15	43.20	43.15	-1.65	1	5337
10:46:06	43.15	43.20	43.20	-1.60	4	5336
10:46:04	43.10	43.15	43.15	-1.65	8	5332
10:46:04	43.10	43.15	43.15	-1.65	2	5324
10:46:04	43.10	43.20	43.20	-1.60	7	5322
10:46:04	43.10	43.20	43.20	-1.60	9	5315
10:45:01	43.10	43.15	43.15	-1.65	2	5306
10:44:51	43.10	43.15	43.15	-1.65	1	5304
10:44:46	43.10	43.15	43.15	-1.65	1	5303
10:44:39	43.10	43.15	43.15	-1.65	5	5302
10:44:35	43.10	43.15	43.15	-1.65	1	5297
10:44:10	43.05	43.15	43.15	-1.65	3	5296
10:44:10	43.05	43.15	43.15	-1.65	5	5293
10:43:56	43.05	43.10	43.10	-1.70	17	5288
10:43:43	43.00	43.05	43.05	-1.75	1	5271
10:43:39	43.00	43.05	43.05	-1.75	1	5270
10:43:27	43.00	43.05	43.05	-1.75	1	5269
10:43:19	43.00	43.10	43.00	-1.80	1	5268
10:43:08	43.00	43.05	43.05	-1.75	1	5267
10:42:55	43.00	43.05	43.05	-1.75	1	5266
10:42:35	42.95	43.00	43.00	-1.80	2	5265
10:42:18	42.95	43.00	43.00	-1.80	2	5263
10:42:18	42.95	43.00	43.00	-1.80	1	5261
10:42:18	42.95	43.00	43.00	-1.80	1	5260
10:41:59	43.00	43.05	43.00	-1.80	5	5259
10:41:11	42.95	43.05	43.10	-1.70	5	5254
10:41:11	42.95	43.05	43.05	-1.75	5	5249
10:41:09	43.00	43.10	42.95	-1.85	1	5244
10:41:09	43.00	43.10	43.00	-1.80	1	5243
10:41:05	43.05	43.15	43.00	-1.80	2	5242
10:41:05	43.05	43.15	43.05	-1.75	21	5240
10:41:01	43.10	43.15	43.10	-1.70	1	5219
10:41:01	43.10	43.15	43.15	-1.65	1	5218
10:40:53	43.05	43.10	43.10	-1.70	2	5217
10:40:34	43.00	43.05	43.05	-1.75	1	5215
10:40:26	43.05	43.15	43.00	-1.80	1	5214
10:40:26	43.05	43.15	43.05	-1.75	4	5213
10:40:05	43.05	43.15	43.15	-1.65	10	5209
10:40:05	43.10	43.15	43.10	-1.70	5	5199
10:40:03	43.05	43.10	43.10	-1.70	17	5194
10:40:01	43.00	43.10	43.00	-1.80	3	5177
10:39:59	43.00	43.10	43.00	-1.80	1	5174
10:39:59	43.00	43.05	43.05	-1.75	10	5173
10:39:45	43.00	43.05	43.05	-1.75	1	5163
10:39:44	42.95	43.00	43.00	-1.80	38	5162
10:39:42	42.95	43.00	42.95	-1.85	1	5124
10:38:49	42.90	43.00	42.90	-1.90	4	5123
10:38:49	42.90	43.00	42.90	-1.90	1	5119
10:38:38	42.90	43.00	43.00	-1.80	1	5118
10:38:00	42.90	43.00	42.90	-1.90	1	5117
10:37:59	42.90	43.00	42.90	-1.90	1	5116
10:37:57	42.90	43.00	43.00	-1.80	1	5115
10:37:24	42.90	43.00	43.00	-1.80	1	5114
10:37:21	42.90	43.00	43.00	-1.80	1	5113
10:36:10	43.00	43.05	43.00	-1.80	2	5112
10:35:53	42.90	43.00	43.00	-1.80	1	5110
10:35:53	42.90	43.00	43.00	-1.80	3	5109
10:35:42	43.00	43.10	43.00	-1.80	2	5106
10:35:19	42.90	43.10	43.10	-1.70	3	5104
10:35:18	42.90	43.00	43.00	-1.80	2	5101
10:35:15	42.90	42.95	42.95	-1.85	1	5099
10:35:14	42.90	43.00	43.00	-1.80	2	5098
10:34:56	42.90	43.00	43.00	-1.80	1	5096
10:34:53	42.95	43.05	42.95	-1.85	2	5095
10:34:40	43.00	43.05	43.00	-1.80	2	5093
10:34:33	43.00	43.10	43.10	-1.70	1	5091
10:34:32	43.05	43.10	43.05	-1.75	1	5090
10:34:32	43.05	43.10	43.05	-1.75	1	5089
10:34:22	43.05	43.10	43.05	-1.75	1	5088
10:34:11	43.05	43.10	43.05	-1.75	1	5087
10:34:05	43.05	43.10	43.05	-1.75	5	5086
10:33:19	43.05	43.15	43.05	-1.75	2	5081
10:32:51	43.05	43.15	43.05	-1.75	1	5079
10:32:40	43.05	43.15	43.05	-1.75	10	5078
10:32:34	43.05	43.15	43.15	-1.65	1	5068
10:32:30	43.05	43.15	43.15	-1.65	1	5067
10:32:29	43.05	43.15	43.05	-1.75	1	5066
10:32:29	43.05	43.10	43.10	-1.70	29	5065
10:32:29	43.00	43.05	43.05	-1.75	1	5036
10:32:28	42.95	43.00	43.00	-1.80	9	5035
10:32:28	43.00	43.10	43.00	-1.80	1	5026
10:32:15	42.95	43.00	43.00	-1.80	17	5025
10:32:15	43.00	43.10	43.00	-1.80	3	5008
10:32:07	42.95	43.00	43.00	-1.80	3	5005
10:32:07	42.95	43.00	43.00	-1.80	8	5002
10:32:07	43.00	43.10	43.00	-1.80	9	4994
10:31:59	42.90	42.95	42.95	-1.85	1	4985
10:31:59	43.00	43.10	42.95	-1.85	6	4984
10:31:59	43.00	43.10	43.00	-1.80	13	4978
10:31:57	42.95	43.00	43.00	-1.80	34	4965
10:31:22	42.95	43.00	42.95	-1.85	5	4931
10:30:26	42.95	43.00	43.00	-1.80	9	4926
10:30:26	42.95	43.00	42.95	-1.85	1	4917
10:30:26	42.90	42.95	42.95	-1.85	7	4916
10:30:26	42.95	43.00	42.95	-1.85	3	4909
10:29:57	42.90	43.00	43.00	-1.80	1	4906
10:29:29	42.90	43.00	43.00	-1.80	1	4905
10:29:27	42.95	43.00	42.95	-1.85	1	4904
10:29:27	43.00	43.05	43.00	-1.80	1	4903
10:29:27	42.95	43.00	43.00	-1.80	40	4902
10:29:27	42.90	42.95	42.95	-1.85	1	4862
10:29:27	42.95	43.00	42.95	-1.85	3	4861
10:29:25	42.95	43.00	42.95	-1.85	1	4858
10:29:22	42.95	43.00	42.95	-1.85	1	4857
10:29:20	42.95	43.00	42.95	-1.85	2	4856
10:29:14	42.95	43.00	42.95	-1.85	1	4854
10:29:09	42.95	43.00	42.95	-1.85	3	4853
10:29:04	42.95	43.00	42.95	-1.85	1	4850
10:28:48	43.00	43.05	43.00	-1.80	1	4849
10:28:48	43.00	43.05	43.00	-1.80	2	4848
10:28:48	43.00	43.05	43.00	-1.80	2	4846
10:28:48	43.00	43.05	43.00	-1.80	3	4844
10:28:45	43.00	43.05	43.00	-1.80	20	4841
10:28:40	43.00	43.05	43.00	-1.80	1	4821
10:28:38	43.00	43.05	43.00	-1.80	3	4820
10:28:28	43.00	43.05	43.00	-1.80	4	4817
10:28:26	43.00	43.05	43.00	-1.80	40	4813
10:28:14	43.00	43.05	43.05	-1.75	1	4773
10:28:12	43.00	43.05	43.05	-1.75	1	4772
10:28:07	43.00	43.05	43.05	-1.75	4	4771
10:27:42	43.05	43.10	43.05	-1.75	1	4767
10:27:42	43.05	43.10	43.05	-1.75	1	4766
10:27:36	43.05	43.10	43.05	-1.75	10	4765
10:27:33	43.05	43.10	43.05	-1.75	2	4755
10:27:18	43.05	43.10	43.05	-1.75	2	4753
10:27:14	43.05	43.10	43.05	-1.75	10	4751
10:27:01	43.05	43.15	43.05	-1.75	10	4741
10:26:16	43.05	43.15	43.15	-1.65	1	4731
10:26:16	43.05	43.10	43.10	-1.70	8	4730
10:26:07	43.10	43.15	43.10	-1.70	4	4722
10:26:04	43.10	43.15	43.10	-1.70	10	4718
10:26:01	43.10	43.20	43.10	-1.70	10	4708
10:26:00	43.10	43.20	43.10	-1.70	1	4698
10:25:57	43.15	43.20	43.10	-1.70	9	4697
10:25:57	43.15	43.20	43.15	-1.65	1	4688
10:25:54	43.15	43.20	43.15	-1.65	1	4687
10:25:53	43.10	43.15	43.15	-1.65	10	4686
10:25:43	43.10	43.20	43.10	-1.70	5	4676
10:25:39	43.15	43.20	43.15	-1.65	1	4671
10:25:39	43.10	43.15	43.15	-1.65	1	4670
10:25:37	43.10	43.15	43.15	-1.65	2	4669
10:25:05	43.15	43.25	43.15	-1.65	1	4667
10:25:02	43.15	43.25	43.15	-1.65	3	4666
10:24:59	43.15	43.25	43.15	-1.65	1	4663
10:24:33	43.15	43.20	43.20	-1.60	1	4662
10:24:27	43.15	43.20	43.20	-1.60	1	4661
10:24:11	43.15	43.20	43.20	-1.60	2	4660
10:24:10	43.20	43.25	43.20	-1.60	2	4658
10:23:59	43.15	43.20	43.20	-1.60	8	4656
10:23:56	43.15	43.20	43.20	-1.60	1	4648
10:23:29	43.15	43.20	43.20	-1.60	1	4647
10:23:29	43.15	43.20	43.20	-1.60	1	4646
10:23:25	43.10	43.20	43.20	-1.60	1	4645
10:23:22	43.10	43.20	43.20	-1.60	2	4644
10:23:06	43.10	43.20	43.20	-1.60	1	4642
10:22:57	43.10	43.20	43.20	-1.60	2	4641
10:22:36	43.10	43.20	43.20	-1.60	1	4639
10:22:34	43.10	43.15	43.15	-1.65	1	4638
10:22:11	43.10	43.15	43.15	-1.65	4	4637
10:22:06	43.10	43.15	43.15	-1.65	1	4633
10:21:39	43.10	43.15	43.10	-1.70	10	4632
10:21:06	43.10	43.15	43.15	-1.65	1	4622
10:20:43	43.10	43.15	43.15	-1.65	1	4621
10:20:25	43.10	43.15	43.10	-1.70	7	4620
10:20:02	43.15	43.20	43.15	-1.65	4	4613
10:19:37	43.10	43.15	43.15	-1.65	4	4609
10:19:37	43.10	43.15	43.15	-1.65	14	4605
10:19:37	43.10	43.15	43.15	-1.65	1	4591
10:19:35	43.10	43.15	43.10	-1.70	2	4590
10:19:35	43.05	43.10	43.10	-1.70	1	4588
10:19:35	43.05	43.10	43.10	-1.70	9	4587
10:19:28	43.10	43.15	43.10	-1.70	1	4578
10:19:20	43.10	43.15	43.10	-1.70	5	4577
10:19:14	43.10	43.15	43.10	-1.70	2	4572
10:19:08	43.10	43.15	43.10	-1.70	1	4570
10:19:07	43.05	43.10	43.10	-1.70	1	4569
10:19:07	43.05	43.10	43.10	-1.70	5	4568
10:18:45	43.05	43.10	43.10	-1.70	1	4563
10:18:45	43.05	43.10	43.10	-1.70	4	4562
10:18:45	43.05	43.10	43.10	-1.70	1	4558
10:18:09	43.10	43.15	43.10	-1.70	4	4557
10:18:06	43.10	43.15	43.10	-1.70	1	4553
10:18:06	43.10	43.15	43.15	-1.65	1	4552
10:18:06	43.10	43.15	43.10	-1.70	10	4551
10:18:00	43.10	43.15	43.10	-1.70	1	4541
10:17:42	43.10	43.15	43.10	-1.70	1	4540
10:17:36	43.15	43.20	43.15	-1.65	1	4539
10:17:27	43.15	43.20	43.15	-1.65	11	4538
10:17:17	43.20	43.25	43.20	-1.60	10	4527
10:17:13	43.20	43.25	43.20	-1.60	1	4517
10:17:08	43.20	43.25	43.20	-1.60	1	4516
10:17:03	43.20	43.25	43.20	-1.60	1	4515
10:17:00	43.20	43.25	43.20	-1.60	3	4514
10:16:27	43.20	43.25	43.20	-1.60	1	4511
10:16:17	43.20	43.25	43.20	-1.60	1	4510
10:16:07	43.20	43.25	43.20	-1.60	1	4509
10:16:07	43.20	43.25	43.20	-1.60	6	4508
10:16:06	43.20	43.25	43.20	-1.60	7	4502
10:16:03	43.20	43.25	43.20	-1.60	2	4495
10:15:59	43.20	43.25	43.20	-1.60	4	4493
10:15:55	43.25	43.30	43.25	-1.55	20	4489
10:15:45	43.30	43.35	43.30	-1.50	1	4469
10:15:44	43.30	43.35	43.30	-1.50	2	4468
10:15:42	43.25	43.35	43.25	-1.55	1	4466
10:15:31	43.25	43.35	43.25	-1.55	1	4465
10:15:31	43.25	43.35	43.25	-1.55	4	4464
10:15:06	43.25	43.30	43.30	-1.50	1	4460
10:15:05	43.30	43.35	43.30	-1.50	2	4459
10:14:37	43.25	43.30	43.30	-1.50	5	4457
10:14:27	43.25	43.30	43.25	-1.55	2	4452
10:14:07	43.30	43.35	43.30	-1.50	4	4450
10:14:07	43.30	43.35	43.30	-1.50	3	4446
10:14:05	43.30	43.35	43.30	-1.50	5	4443
10:13:30	43.30	43.35	43.35	-1.45	1	4438
10:13:21	43.30	43.35	43.35	-1.45	2	4437
10:12:59	43.30	43.40	43.30	-1.50	5	4435
10:12:46	43.35	43.45	43.30	-1.50	1	4430
10:12:46	43.35	43.45	43.35	-1.45	4	4429
10:12:43	43.40	43.45	43.40	-1.40	1	4425
10:12:39	43.30	43.35	43.35	-1.45	6	4424
10:12:17	43.30	43.35	43.30	-1.50	1	4418
10:12:05	43.25	43.30	43.30	-1.50	11	4417
10:12:01	43.25	43.30	43.30	-1.50	1	4406
10:11:36	43.25	43.30	43.30	-1.50	1	4405
10:11:28	43.30	43.35	43.30	-1.50	2	4404
10:11:24	43.30	43.35	43.30	-1.50	2	4402
10:11:17	43.30	43.35	43.30	-1.50	2	4400
10:11:09	43.35	43.45	43.35	-1.45	16	4398
10:11:09	43.35	43.45	43.35	-1.45	1	4382
10:10:53	43.40	43.45	43.40	-1.40	2	4381
10:10:34	43.40	43.45	43.40	-1.40	1	4379
10:10:20	43.35	43.40	43.40	-1.40	8	4378
10:10:05	43.35	43.40	43.40	-1.40	1	4370
10:09:55	43.40	43.45	43.40	-1.40	8	4369
10:09:34	43.40	43.45	43.40	-1.40	1	4361
10:09:32	43.40	43.45	43.45	-1.35	6	4360
10:08:29	43.35	43.40	43.45	-1.35	3	4354
10:08:29	43.35	43.40	43.40	-1.40	2	4351
10:08:27	43.35	43.40	43.40	-1.40	1	4349
10:08:24	43.35	43.40	43.40	-1.40	1	4348
10:08:03	43.35	43.45	43.45	-1.35	12	4347
10:08:00	43.35	43.40	43.40	-1.40	5	4335
10:07:48	43.40	43.45	43.40	-1.40	6	4330
10:07:35	43.40	43.45	43.40	-1.40	1	4324
10:07:29	43.40	43.45	43.40	-1.40	1	4323
10:07:29	43.40	43.45	43.45	-1.35	1	4322
10:07:14	43.40	43.45	43.40	-1.40	1	4321
10:07:08	43.40	43.45	43.40	-1.40	1	4320
10:07:05	43.40	43.45	43.40	-1.40	1	4319
10:06:50	43.40	43.45	43.40	-1.40	2	4318
10:06:19	43.35	43.40	43.40	-1.40	1	4316
10:06:13	43.35	43.40	43.40	-1.40	1	4315
10:06:05	43.35	43.40	43.40	-1.40	2	4314
10:06:02	43.35	43.40	43.40	-1.40	2	4312
10:05:49	43.35	43.40	43.40	-1.40	1	4310
10:05:47	43.35	43.40	43.40	-1.40	5	4309
10:05:41	43.35	43.40	43.40	-1.40	2	4304
10:05:27	43.35	43.40	43.40	-1.40	1	4302
10:05:02	43.40	43.45	43.40	-1.40	6	4301
10:04:42	43.40	43.45	43.40	-1.40	10	4295
10:04:17	43.40	43.45	43.45	-1.35	9	4285
10:04:17	43.40	43.45	43.45	-1.35	10	4276
10:04:05	43.40	43.45	43.45	-1.35	1	4266
10:04:01	43.40	43.45	43.45	-1.35	1	4265
10:03:51	43.40	43.45	43.45	-1.35	3	4264
10:03:41	43.40	43.45	43.45	-1.35	5	4261
10:03:32	43.40	43.45	43.45	-1.35	3	4256
10:03:31	43.40	43.45	43.45	-1.35	2	4253
10:03:31	43.35	43.40	43.40	-1.40	3	4251
10:03:31	43.30	43.40	43.40	-1.40	1	4248
10:03:31	43.30	43.35	43.35	-1.45	154	4247
10:03:31	43.25	43.30	43.30	-1.50	17	4093
10:03:20	43.20	43.25	43.25	-1.55	1	4076
10:03:20	43.20	43.25	43.25	-1.55	1	4075
10:03:08	43.20	43.30	43.20	-1.60	3	4074
10:03:07	43.25	43.30	43.25	-1.55	2	4071
10:03:05	43.20	43.25	43.25	-1.55	26	4069
10:03:04	43.20	43.25	43.20	-1.60	2	4043
10:02:53	43.20	43.25	43.20	-1.60	2	4041
10:02:46	43.25	43.30	43.25	-1.55	19	4039
10:02:42	43.25	43.30	43.30	-1.50	1	4020
10:02:38	43.25	43.30	43.25	-1.55	10	4019
10:02:35	43.25	43.30	43.25	-1.55	1	4009
10:02:30	43.25	43.30	43.25	-1.55	1	4008
10:02:18	43.25	43.30	43.25	-1.55	2	4007
10:02:17	43.25	43.30	43.25	-1.55	1	4005
10:02:13	43.25	43.30	43.25	-1.55	2	4004
10:02:00	43.25	43.30	43.30	-1.50	1	4002
10:02:00	43.25	43.30	43.25	-1.55	1	4001
10:01:59	43.25	43.30	43.25	-1.55	1	4000
10:01:55	43.25	43.30	43.25	-1.55	2	3999
10:01:54	43.25	43.30	43.30	-1.50	3	3997
10:01:52	43.25	43.30	43.30	-1.50	1	3994
10:01:32	43.30	43.35	43.30	-1.50	8	3993
10:01:32	43.30	43.35	43.30	-1.50	3	3985
10:01:32	43.30	43.35	43.30	-1.50	13	3982
10:01:32	43.30	43.35	43.30	-1.50	1	3969
10:01:32	43.30	43.35	43.30	-1.50	15	3968
10:01:22	43.30	43.35	43.30	-1.50	4	3953
10:01:13	43.30	43.35	43.30	-1.50	1	3949
10:00:53	43.30	43.35	43.35	-1.45	1	3948
10:00:43	43.35	43.40	43.35	-1.45	13	3947
10:00:17	43.35	43.40	43.35	-1.45	1	3934
09:59:49	43.40	43.45	43.40	-1.40	1	3933
09:59:47	43.40	43.45	43.40	-1.40	1	3932
09:59:34	43.40	43.45	43.40	-1.40	1	3931
09:59:30	43.40	43.45	43.40	-1.40	1	3930
09:59:19	43.40	43.45	43.40	-1.40	1	3929
09:59:01	43.40	43.45	43.40	-1.40	1	3928
09:58:59	43.40	43.45	43.40	-1.40	1	3927
09:58:34	43.40	43.45	43.40	-1.40	1	3926
09:58:21	43.40	43.45	43.45	-1.35	4	3925
09:58:19	43.40	43.45	43.45	-1.35	2	3921
09:58:04	43.35	43.45	43.45	-1.35	2	3919
09:58:02	43.35	43.40	43.40	-1.40	5	3917
09:58:02	43.35	43.40	43.40	-1.40	6	3912
09:58:02	43.35	43.40	43.40	-1.40	8	3906
09:57:52	43.35	43.40	43.35	-1.45	1	3898
09:57:52	43.30	43.35	43.35	-1.45	1	3897
09:57:52	43.35	43.40	43.35	-1.45	1	3896
09:57:49	43.35	43.40	43.35	-1.45	1	3895
09:57:11	43.30	43.40	43.30	-1.50	1	3894
09:57:00	43.30	43.35	43.35	-1.45	1	3893
09:56:59	43.35	43.40	43.35	-1.45	1	3892
09:56:51	43.35	43.40	43.35	-1.45	1	3891
09:56:46	43.30	43.35	43.35	-1.45	1	3890
09:56:32	43.35	43.45	43.35	-1.45	2	3889
09:56:17	43.30	43.45	43.45	-1.35	1	3887
09:56:09	43.35	43.45	43.35	-1.45	2	3886
09:55:55	43.35	43.45	43.35	-1.45	1	3884
09:55:55	43.35	43.45	43.35	-1.45	1	3883
09:55:48	43.35	43.45	43.35	-1.45	1	3882
09:55:43	43.40	43.45	43.45	-1.35	5	3881
09:55:42	43.35	43.45	43.45	-1.35	1	3876
09:55:42	43.35	43.40	43.40	-1.40	6	3875
09:55:35	43.35	43.40	43.35	-1.45	1	3869
09:55:27	43.35	43.40	43.40	-1.40	2	3868
09:55:20	43.30	43.35	43.35	-1.45	1	3866
09:55:08	43.35	43.45	43.35	-1.45	1	3865
09:55:03	43.35	43.45	43.35	-1.45	1	3864
09:54:58	43.30	43.40	43.40	-1.40	2	3863
09:54:57	43.25	43.35	43.35	-1.45	3	3861
09:54:57	43.20	43.30	43.30	-1.50	7	3858
09:54:57	43.20	43.30	43.30	-1.50	10	3851
09:54:53	43.25	43.30	43.20	-1.60	1	3841
09:54:53	43.25	43.30	43.25	-1.55	2	3840
09:54:52	43.20	43.25	43.25	-1.55	5	3838
09:54:52	43.20	43.25	43.25	-1.55	4	3833
09:54:26	43.25	43.30	43.25	-1.55	2	3829
09:54:14	43.20	43.30	43.20	-1.60	1	3827
09:54:00	43.20	43.30	43.20	-1.60	1	3826
09:53:56	43.20	43.30	43.20	-1.60	1	3825
09:53:48	43.20	43.30	43.20	-1.60	1	3824
09:53:47	43.20	43.25	43.25	-1.55	1	3823
09:53:36	43.20	43.30	43.20	-1.60	1	3822
09:53:27	43.20	43.30	43.20	-1.60	1	3821
09:53:25	43.20	43.30	43.20	-1.60	1	3820
09:53:12	43.30	43.35	43.30	-1.50	1	3819
09:53:06	43.30	43.35	43.35	-1.45	1	3818
09:53:04	43.30	43.35	43.30	-1.50	1	3817
09:53:03	43.30	43.35	43.30	-1.50	1	3816
09:52:47	43.30	43.35	43.30	-1.50	1	3815
09:52:45	43.30	43.35	43.35	-1.45	2	3814
09:52:44	43.30	43.35	43.30	-1.50	1	3812
09:52:40	43.30	43.35	43.35	-1.45	10	3811
09:52:24	43.35	43.40	43.35	-1.45	1	3801
09:51:56	43.35	43.45	43.35	-1.45	1	3800
09:51:46	43.35	43.45	43.35	-1.45	4	3799
09:51:45	43.35	43.45	43.35	-1.45	4	3795
09:51:45	43.35	43.40	43.40	-1.40	7	3791
09:51:42	43.35	43.40	43.35	-1.45	1	3784
09:51:14	43.35	43.40	43.35	-1.45	1	3783
09:50:49	43.30	43.40	43.30	-1.50	2	3782
09:50:43	43.20	43.30	43.30	-1.50	17	3780
09:50:32	43.20	43.25	43.25	-1.55	1	3763
09:50:32	43.20	43.25	43.25	-1.55	5	3762
09:50:25	43.25	43.30	43.25	-1.55	1	3757
09:50:24	43.20	43.25	43.25	-1.55	1	3756
09:50:00	43.20	43.25	43.20	-1.60	1	3755
09:50:00	43.20	43.25	43.20	-1.60	1	3754
09:49:53	43.20	43.25	43.20	-1.60	1	3753
09:49:43	43.15	43.20	43.20	-1.60	1	3752
09:49:43	43.25	43.30	43.20	-1.60	3	3751
09:49:43	43.25	43.30	43.25	-1.55	1	3748
09:49:35	43.25	43.30	43.25	-1.55	1	3747
09:49:27	43.25	43.30	43.25	-1.55	1	3746
09:49:07	43.20	43.25	43.25	-1.55	1	3745
09:49:07	43.15	43.25	43.25	-1.55	36	3744
09:49:07	43.10	43.20	43.20	-1.60	10	3708
09:49:04	43.10	43.15	43.15	-1.65	1	3698
09:48:58	43.10	43.15	43.15	-1.65	2	3697
09:48:58	43.15	43.20	43.15	-1.65	2	3695
09:48:58	43.15	43.20	43.15	-1.65	3	3693
09:48:52	43.15	43.20	43.20	-1.60	1	3690
09:48:50	43.15	43.20	43.15	-1.65	2	3689
09:48:46	43.15	43.20	43.20	-1.60	1	3687
09:48:24	43.20	43.25	43.20	-1.60	3	3686
09:48:17	43.20	43.25	43.20	-1.60	1	3683
09:47:22	43.15	43.20	43.20	-1.60	2	3682
09:47:17	43.15	43.20	43.20	-1.60	1	3680
09:47:13	43.15	43.20	43.25	-1.55	5	3679
09:47:13	43.15	43.20	43.20	-1.60	5	3674
09:47:13	43.20	43.25	43.20	-1.60	2	3669
09:47:13	43.20	43.25	43.20	-1.60	10	3667
09:47:10	43.20	43.25	43.20	-1.60	2	3657
09:47:04	43.20	43.25	43.20	-1.60	1	3655
09:46:58	43.20	43.25	43.20	-1.60	1	3654
09:46:50	43.25	43.30	43.25	-1.55	13	3653
09:46:34	43.30	43.35	43.30	-1.50	7	3640
09:46:34	43.30	43.35	43.30	-1.50	1	3633
09:46:14	43.35	43.40	43.35	-1.45	10	3632
09:46:09	43.40	43.45	43.40	-1.40	4	3622
09:46:02	43.40	43.45	43.40	-1.40	2	3618
09:46:02	43.35	43.40	43.40	-1.40	4	3616
09:45:56	43.35	43.40	43.40	-1.40	1	3612
09:45:56	43.35	43.40	43.40	-1.40	1	3611
09:45:54	43.35	43.40	43.40	-1.40	1	3610
09:45:14	43.40	43.45	43.40	-1.40	2	3609
09:45:07	43.35	43.45	43.45	-1.35	1	3607
09:45:03	43.35	43.40	43.40	-1.40	1	3606
09:44:54	43.40	43.45	43.40	-1.40	4	3605
09:44:51	43.40	43.45	43.40	-1.40	1	3601
09:44:42	43.40	43.45	43.45	-1.35	1	3600
09:44:42	43.40	43.45	43.45	-1.35	1	3599
09:44:42	43.35	43.40	43.40	-1.40	16	3598
09:44:41	43.30	43.35	43.35	-1.45	4	3582
09:43:48	43.35	43.40	43.40	-1.40	2	3578
09:43:37	43.35	43.40	43.40	-1.40	2	3576
09:43:35	43.35	43.40	43.40	-1.40	2	3574
09:43:30	43.35	43.40	43.40	-1.40	1	3572
09:43:24	43.35	43.40	43.40	-1.40	1	3571
09:43:10	43.30	43.35	43.35	-1.45	2	3570
09:43:10	43.30	43.35	43.35	-1.45	9	3568
09:43:08	43.30	43.35	43.30	-1.50	1	3559
09:42:44	43.25	43.30	43.30	-1.50	7	3558
09:42:12	43.30	43.35	43.30	-1.50	7	3551
09:42:02	43.25	43.30	43.30	-1.50	3	3544
09:42:02	43.25	43.30	43.30	-1.50	10	3541
09:42:02	43.25	43.30	43.30	-1.50	1	3531
09:41:44	43.25	43.30	43.30	-1.50	1	3530
09:41:31	43.25	43.30	43.25	-1.55	1	3529
09:41:25	43.25	43.30	43.25	-1.55	1	3528
09:40:56	43.25	43.30	43.30	-1.50	1	3527
09:40:31	43.20	43.25	43.25	-1.55	1	3526
09:40:16	43.20	43.30	43.30	-1.50	2	3525
09:39:33	43.25	43.30	43.25	-1.55	3	3523
09:39:22	43.25	43.30	43.30	-1.50	1	3520
09:39:12	43.25	43.30	43.30	-1.50	3	3519
09:39:11	43.25	43.30	43.25	-1.55	2	3516
09:39:11	43.30	43.35	43.30	-1.50	13	3514
09:39:09	43.30	43.35	43.30	-1.50	2	3501
09:38:59	43.30	43.35	43.35	-1.45	1	3499
09:38:56	43.30	43.35	43.35	-1.45	1	3498
09:38:51	43.30	43.35	43.35	-1.45	5	3497
09:38:49	43.35	43.40	43.35	-1.45	1	3492
09:38:44	43.30	43.35	43.35	-1.45	8	3491
09:38:42	43.30	43.35	43.35	-1.45	1	3483
09:38:41	43.30	43.35	43.35	-1.45	1	3482
09:38:24	43.30	43.35	43.35	-1.45	1	3481
09:38:23	43.30	43.35	43.30	-1.50	1	3480
09:38:23	43.30	43.35	43.30	-1.50	2	3479
09:37:36	43.25	43.30	43.30	-1.50	1	3477
09:37:28	43.25	43.30	43.30	-1.50	1	3476
09:37:28	43.25	43.30	43.30	-1.50	1	3475
09:37:28	43.25	43.30	43.30	-1.50	1	3474
09:37:26	43.25	43.30	43.25	-1.55	1	3473
09:37:19	43.20	43.25	43.25	-1.55	25	3472
09:36:58	43.20	43.25	43.20	-1.60	1	3447
09:36:48	43.15	43.25	43.15	-1.65	2	3446
09:36:47	43.15	43.20	43.20	-1.60	7	3444
09:36:35	43.15	43.25	43.15	-1.65	3	3437
09:36:30	43.15	43.20	43.20	-1.60	1	3434
09:35:44	43.10	43.20	43.20	-1.60	1	3433
09:35:37	43.10	43.15	43.15	-1.65	1	3432
09:35:36	43.10	43.15	43.15	-1.65	1	3431
09:35:35	43.05	43.10	43.10	-1.70	1	3430
09:35:35	43.05	43.15	43.15	-1.65	1	3429
09:35:29	42.95	43.10	43.10	-1.70	8	3428
09:35:22	42.95	43.05	43.05	-1.75	1	3420
09:35:13	42.90	43.05	43.05	-1.75	2	3419
09:35:11	43.05	43.10	42.95	-1.85	8	3417
09:35:11	43.05	43.10	43.00	-1.80	4	3409
09:35:11	43.05	43.10	43.05	-1.75	1	3405
09:35:09	43.00	43.05	43.05	-1.75	1	3404
09:35:09	43.05	43.10	43.05	-1.75	1	3403
09:35:04	43.05	43.10	43.10	-1.70	2	3402
09:35:02	42.80	42.90	43.05	-1.75	1	3400
09:34:08	42.80	42.90	42.90	-1.90	1	3399
09:33:52	42.80	42.90	42.80	-2.00	2	3398
09:33:05	42.70	42.80	42.70	-2.10	1	3396
09:33:04	42.70	42.80	42.80	-2.00	2	3395
09:33:03	42.75	42.80	42.75	-2.05	1	3393
09:33:03	42.70	42.75	42.75	-2.05	1	3392
09:33:02	42.75	42.80	42.75	-2.05	1	3391
09:32:59	42.80	42.90	42.80	-2.00	1	3390
09:32:53	42.80	42.90	42.80	-2.00	5	3389
09:32:51	42.80	42.90	42.80	-2.00	1	3384
09:32:48	42.80	42.85	42.85	-1.95	5	3383
09:32:37	42.80	42.85	42.80	-2.00	1	3378
09:32:35	42.75	42.80	42.80	-2.00	5	3377
09:32:34	42.70	42.75	42.75	-2.05	3	3372
09:32:34	42.75	42.80	42.75	-2.05	1	3369
09:32:01	42.70	42.75	42.75	-2.05	1	3368
09:32:01	42.70	42.75	42.70	-2.10	5	3367
09:31:54	42.70	42.80	42.70	-2.10	1	3362
09:31:53	42.75	42.80	42.75	-2.05	5	3361
09:31:49	42.70	42.80	42.70	-2.10	5	3356
09:31:48	42.70	42.80	42.70	-2.10	2	3351
09:31:41	42.70	42.80	42.70	-2.10	3	3349
09:31:35	42.75	42.80	42.75	-2.05	1	3346
09:31:33	42.70	42.75	42.75	-2.05	1	3345
09:31:27	42.70	42.75	42.70	-2.10	1	3344
09:31:23	42.70	42.75	42.70	-2.10	9	3343
09:31:21	42.70	42.75	42.75	-2.05	1	3334
09:31:18	42.75	42.80	42.75	-2.05	2	3333
09:31:17	42.80	42.85	42.75	-2.05	4	3331
09:30:47	42.85	42.90	42.85	-1.95	1	3327
09:30:40	42.80	42.90	42.90	-1.90	1	3326
09:30:37	42.80	42.90	42.90	-1.90	1	3325
09:30:34	42.80	42.85	42.80	-2.00	1	3324
09:30:34	42.80	42.85	42.80	-2.00	4	3323
09:30:34	42.80	42.85	42.80	-2.00	4	3319
09:30:34	42.80	42.85	42.80	-2.00	40	3315
09:30:33	42.85	42.90	42.85	-1.95	1	3275
09:30:33	42.85	42.90	42.85	-1.95	4	3274
09:30:31	42.85	42.90	42.85	-1.95	1	3270
09:30:29	42.85	42.90	42.90	-1.90	10	3269
09:29:58	42.80	42.85	42.85	-1.95	1	3259
09:29:58	42.85	42.90	42.85	-1.95	1	3258
09:29:58	42.85	42.90	42.85	-1.95	1	3257
09:29:58	42.85	42.90	42.85	-1.95	1	3256
09:29:58	42.85	42.90	42.85	-1.95	10	3255
09:29:26	42.85	42.95	42.95	-1.85	2	3245
09:29:26	42.85	42.95	42.85	-1.95	1	3243
09:29:25	42.85	42.95	42.95	-1.85	1	3242
09:29:20	42.85	42.90	42.90	-1.90	1	3241
09:29:13	42.85	42.90	42.90	-1.90	1	3240
09:29:13	42.85	42.90	42.90	-1.90	1	3239
09:29:12	42.85	42.90	42.90	-1.90	4	3238
09:29:12	42.85	42.90	42.90	-1.90	23	3234
09:29:12	42.85	42.90	42.85	-1.95	2	3211
09:29:04	42.80	42.85	42.85	-1.95	10	3209
09:28:57	42.85	42.90	42.80	-2.00	4	3199
09:28:57	42.85	42.90	42.85	-1.95	1	3195
09:28:54	42.80	42.85	42.85	-1.95	1	3194
09:28:54	42.80	42.85	42.85	-1.95	9	3193
09:28:45	42.85	42.90	42.85	-1.95	1	3184
09:28:45	42.85	42.90	42.85	-1.95	2	3183
09:28:39	42.80	42.85	42.85	-1.95	2	3181
09:28:30	42.85	42.90	42.85	-1.95	1	3179
09:28:25	42.80	42.85	42.85	-1.95	2	3178
09:28:25	42.80	42.85	42.85	-1.95	1	3176
09:28:24	42.80	42.85	42.80	-2.00	1	3175
09:28:22	42.80	42.85	42.80	-2.00	2	3174
09:28:09	42.85	42.90	42.85	-1.95	1	3172
09:28:06	42.80	42.90	42.80	-2.00	5	3171
09:27:28	42.80	42.85	42.85	-1.95	1	3166
09:27:28	42.80	42.85	42.85	-1.95	1	3165
09:27:28	42.85	42.90	42.85	-1.95	8	3164
09:27:26	42.80	42.85	42.85	-1.95	1	3156
09:27:26	42.80	42.85	42.85	-1.95	9	3155
09:27:26	42.85	42.90	42.85	-1.95	14	3146
09:27:17	42.90	42.95	42.90	-1.90	1	3132
09:27:07	42.85	42.90	42.90	-1.90	7	3131
09:27:07	42.85	42.90	42.90	-1.90	1	3124
09:27:00	42.90	42.95	42.90	-1.90	2	3123
09:26:44	42.80	42.90	42.95	-1.85	2	3121
09:26:44	42.80	42.90	42.90	-1.90	8	3119
09:26:42	42.80	42.85	42.85	-1.95	3	3111
09:26:41	42.80	42.90	42.80	-2.00	1	3108
09:26:03	42.75	42.80	42.75	-2.05	1	3107
09:26:02	42.75	42.80	42.80	-2.00	1	3106
09:26:02	42.70	42.75	42.75	-2.05	21	3105
09:26:02	42.70	42.75	42.70	-2.10	2	3084
09:26:00	42.70	42.75	42.70	-2.10	1	3082
09:25:58	42.65	42.70	42.70	-2.10	1	3081
09:25:58	42.70	42.75	42.70	-2.10	4	3080
09:25:57	42.70	42.75	42.70	-2.10	1	3076
09:25:55	42.70	42.75	42.70	-2.10	1	3075
09:25:50	42.70	42.75	42.70	-2.10	1	3074
09:25:47	42.70	42.75	42.70	-2.10	1	3073
09:25:46	42.70	42.75	42.70	-2.10	2	3072
09:25:41	42.70	42.75	42.75	-2.05	1	3070
09:25:41	42.70	42.75	42.70	-2.10	4	3069
09:25:37	42.70	42.75	42.70	-2.10	1	3065
09:25:29	42.70	42.80	42.70	-2.10	2	3064
09:24:52	42.70	42.80	42.70	-2.10	1	3062
09:24:48	42.70	42.80	42.70	-2.10	1	3061
09:24:46	42.75	42.80	42.75	-2.05	1	3060
09:24:46	42.70	42.75	42.75	-2.05	4	3059
09:24:46	42.70	42.75	42.75	-2.05	22	3055
09:24:46	42.75	42.80	42.75	-2.05	2	3033
09:24:40	42.75	42.80	42.80	-2.00	1	3031
09:24:35	42.75	42.80	42.70	-2.10	3	3030
09:24:35	42.75	42.80	42.75	-2.05	3	3027
09:24:33	42.75	42.80	42.80	-2.00	1	3024
09:24:33	42.70	42.75	42.75	-2.05	5	3023
09:24:25	42.65	42.75	42.65	-2.15	3	3018
09:24:24	42.65	42.70	42.70	-2.10	1	3015
09:24:23	42.65	42.75	42.75	-2.05	5	3014
09:23:52	42.80	42.85	42.75	-2.05	2	3009
09:23:52	42.80	42.85	42.80	-2.00	3	3007
09:23:47	42.80	42.85	42.80	-2.00	1	3004
09:23:45	42.85	42.90	42.85	-1.95	4	3003
09:23:44	42.85	42.90	42.80	-2.00	2	2999
09:23:44	42.85	42.90	42.85	-1.95	1	2997
09:23:43	42.80	42.85	42.85	-1.95	1	2996
09:23:39	42.85	42.90	42.85	-1.95	1	2995
09:23:39	42.85	42.90	42.80	-2.00	1	2994
09:23:39	42.85	42.90	42.85	-1.95	1	2993
09:23:39	42.80	42.85	42.85	-1.95	13	2992
09:23:39	42.80	42.85	42.85	-1.95	1	2979
09:23:39	42.80	42.85	42.85	-1.95	11	2978
09:23:37	42.75	42.80	42.80	-2.00	3	2967
09:23:35	42.75	42.85	42.75	-2.05	1	2964
09:23:34	42.75	42.85	42.75	-2.05	7	2963
09:23:34	42.75	42.85	42.75	-2.05	1	2956
09:23:16	42.75	42.80	42.80	-2.00	1	2955
09:23:12	42.75	42.80	42.75	-2.05	1	2954
09:23:09	42.80	42.85	42.80	-2.00	1	2953
09:22:42	42.80	42.85	42.85	-1.95	1	2952
09:22:41	42.85	42.90	42.80	-2.00	7	2951
09:22:41	42.85	42.90	42.85	-1.95	1	2944
09:22:38	42.80	42.85	42.85	-1.95	1	2943
09:22:37	42.85	42.90	42.85	-1.95	9	2942
09:22:36	42.85	42.90	42.85	-1.95	9	2933
09:22:35	42.85	42.90	42.85	-1.95	1	2924
09:22:34	42.85	42.90	42.90	-1.90	4	2923
09:22:34	42.85	42.90	42.85	-1.95	1	2919
09:22:29	42.85	42.90	42.90	-1.90	1	2918
09:22:27	42.85	42.90	42.90	-1.90	1	2917
09:22:26	42.85	42.90	42.85	-1.95	1	2916
09:22:25	42.85	42.90	42.85	-1.95	1	2915
09:22:25	42.85	42.90	42.85	-1.95	2	2914
09:22:24	42.85	42.90	42.90	-1.90	5	2912
09:22:24	42.85	42.90	42.85	-1.95	5	2907
09:22:21	42.85	42.90	42.85	-1.95	5	2902
09:22:18	42.85	42.90	42.85	-1.95	2	2897
09:22:17	42.85	42.90	42.90	-1.90	1	2895
09:22:14	42.90	42.95	42.85	-1.95	7	2894
09:22:14	42.90	42.95	42.90	-1.90	4	2887
09:22:11	42.85	42.90	42.90	-1.90	4	2883
09:22:07	42.85	42.90	42.90	-1.90	1	2879
09:22:04	42.90	42.95	42.90	-1.90	9	2878
09:22:04	42.90	42.95	42.90	-1.90	4	2869
09:22:02	42.90	42.95	42.90	-1.90	1	2865
09:22:02	42.95	43.00	42.90	-1.90	3	2864
09:21:20	42.95	43.00	43.00	-1.80	1	2861
09:21:20	42.95	43.00	42.95	-1.85	1	2860
09:21:20	43.00	43.05	43.00	-1.80	56	2859
09:21:20	43.00	43.05	43.00	-1.80	40	2803
09:21:18	43.00	43.05	43.05	-1.75	1	2763
09:21:18	43.00	43.05	43.00	-1.80	1	2762
09:21:17	43.00	43.05	43.00	-1.80	20	2761
09:21:16	43.00	43.05	43.00	-1.80	10	2741
09:21:14	43.00	43.05	43.00	-1.80	10	2731
09:21:12	43.00	43.05	43.05	-1.75	1	2721
09:21:12	43.00	43.05	43.05	-1.75	1	2720
09:21:12	43.05	43.10	43.05	-1.75	24	2719
09:21:11	43.05	43.10	43.05	-1.75	4	2695
09:21:11	43.05	43.10	43.05	-1.75	4	2691
09:21:11	43.05	43.10	43.05	-1.75	5	2687
09:21:11	43.05	43.10	43.05	-1.75	3	2682
09:21:08	43.05	43.10	43.05	-1.75	4	2679
09:21:06	43.05	43.10	43.05	-1.75	4	2675
09:21:03	43.05	43.10	43.10	-1.70	1	2671
09:21:03	43.05	43.10	43.05	-1.75	10	2670
09:20:55	43.05	43.10	43.10	-1.70	5	2660
09:20:54	43.10	43.15	43.10	-1.70	2	2655
09:20:54	43.10	43.15	43.10	-1.70	10	2653
09:20:53	43.10	43.15	43.10	-1.70	1	2643
09:20:53	43.10	43.15	43.10	-1.70	5	2642
09:20:52	43.10	43.15	43.10	-1.70	5	2637
09:20:51	43.10	43.15	43.10	-1.70	1	2632
09:20:47	43.15	43.20	43.10	-1.70	20	2631
09:20:17	43.15	43.20	43.20	-1.60	1	2611
09:20:16	43.15	43.20	43.20	-1.60	1	2610
09:20:14	43.15	43.25	43.15	-1.65	30	2609
09:20:08	43.20	43.25	43.20	-1.60	5	2579
09:19:55	43.20	43.25	43.20	-1.60	5	2574
09:19:50	43.25	43.30	43.25	-1.55	1	2569
09:19:48	43.25	43.30	43.25	-1.55	1	2568
09:19:42	43.20	43.25	43.25	-1.55	2	2567
09:19:42	43.20	43.25	43.25	-1.55	4	2565
09:19:39	43.20	43.25	43.25	-1.55	4	2561
09:19:11	43.20	43.25	43.20	-1.60	1	2557
09:19:09	43.20	43.30	43.20	-1.60	18	2556
09:19:08	43.25	43.30	43.25	-1.55	1	2538
09:19:08	43.20	43.25	43.25	-1.55	1	2537
09:19:05	43.20	43.25	43.25	-1.55	1	2536
09:19:05	43.20	43.25	43.20	-1.60	10	2535
09:19:00	43.20	43.25	43.20	-1.60	1	2525
09:19:00	43.20	43.25	43.20	-1.60	1	2524
09:19:00	43.20	43.25	43.20	-1.60	3	2523
09:19:00	43.20	43.25	43.20	-1.60	6	2520
09:19:00	43.20	43.30	43.20	-1.60	4	2514
09:18:53	43.20	43.30	43.30	-1.50	1	2510
09:18:52	43.20	43.25	43.25	-1.55	1	2509
09:18:51	43.20	43.25	43.20	-1.60	4	2508
09:18:50	43.20	43.25	43.25	-1.55	1	2504
09:18:49	43.20	43.30	43.30	-1.50	1	2503
09:18:44	43.20	43.25	43.25	-1.55	5	2502
09:18:44	43.25	43.30	43.25	-1.55	1	2497
09:18:44	43.25	43.30	43.25	-1.55	1	2496
09:18:44	43.25	43.30	43.25	-1.55	1	2495
09:18:44	43.30	43.35	43.25	-1.55	25	2494
09:18:44	43.30	43.35	43.30	-1.50	5	2469
09:18:43	43.30	43.35	43.30	-1.50	1	2464
09:18:42	43.30	43.35	43.30	-1.50	1	2463
09:18:40	43.30	43.35	43.35	-1.45	5	2462
09:18:37	43.30	43.35	43.35	-1.45	1	2457
09:18:37	43.30	43.35	43.30	-1.50	5	2456
09:18:36	43.30	43.35	43.35	-1.45	1	2451
09:18:36	43.30	43.35	43.30	-1.50	1	2450
09:18:35	43.30	43.35	43.30	-1.50	5	2449
09:18:35	43.30	43.35	43.30	-1.50	5	2444
09:18:35	43.30	43.35	43.30	-1.50	4	2439
09:18:35	43.30	43.35	43.30	-1.50	6	2435
09:18:35	43.30	43.35	43.30	-1.50	2	2429
09:18:02	43.40	43.45	43.40	-1.40	1	2427
09:17:59	43.35	43.40	43.40	-1.40	1	2426
09:17:55	43.35	43.40	43.40	-1.40	1	2425
09:17:53	43.35	43.40	43.35	-1.45	1	2424
09:17:53	43.35	43.40	43.35	-1.45	8	2423
09:17:53	43.35	43.40	43.35	-1.45	1	2415
09:17:47	43.40	43.45	43.40	-1.40	1	2414
09:17:43	43.40	43.45	43.40	-1.40	3	2413
09:17:42	43.40	43.45	43.45	-1.35	1	2410
09:17:40	43.40	43.45	43.45	-1.35	1	2409
09:17:40	43.40	43.45	43.40	-1.40	4	2408
09:17:39	43.40	43.45	43.45	-1.35	1	2404
09:17:37	43.40	43.45	43.40	-1.40	1	2403
09:17:35	43.40	43.45	43.40	-1.40	1	2402
09:17:28	43.40	43.45	43.40	-1.40	5	2401
09:17:27	43.40	43.45	43.40	-1.40	3	2396
09:17:25	43.40	43.45	43.40	-1.40	1	2393
09:17:08	43.40	43.45	43.45	-1.35	1	2392
09:17:07	43.45	43.50	43.45	-1.35	1	2391
09:16:33	43.45	43.50	43.50	-1.30	5	2390
09:16:21	43.45	43.50	43.45	-1.35	1	2385
09:16:20	43.45	43.50	43.45	-1.35	3	2384
09:16:20	43.40	43.45	43.45	-1.35	1	2381
09:16:17	43.40	43.45	43.40	-1.40	1	2380
09:16:17	43.35	43.40	43.40	-1.40	9	2379
09:16:14	43.35	43.40	43.35	-1.45	3	2370
09:16:08	43.35	43.40	43.35	-1.45	1	2367
09:15:55	43.35	43.40	43.35	-1.45	11	2366
09:15:27	43.40	43.45	43.40	-1.40	4	2355
09:15:26	43.40	43.50	43.40	-1.40	4	2351
09:15:25	43.30	43.40	43.40	-1.40	1	2347
09:15:22	43.30	43.35	43.35	-1.45	2	2346
09:15:20	43.35	43.45	43.30	-1.50	1	2344
09:15:20	43.35	43.45	43.35	-1.45	1	2343
09:15:20	43.30	43.40	43.40	-1.40	2	2342
09:15:20	43.30	43.35	43.35	-1.45	2	2340
09:15:19	43.30	43.35	43.35	-1.45	1	2338
09:15:19	43.35	43.40	43.35	-1.45	7	2337
09:15:15	43.35	43.45	43.45	-1.35	2	2330
09:15:15	43.35	43.45	43.35	-1.45	7	2328
09:15:15	43.40	43.45	43.35	-1.45	1	2321
09:15:15	43.40	43.45	43.40	-1.40	1	2320
09:15:06	43.35	43.45	43.35	-1.45	1	2319
09:15:06	43.35	43.45	43.35	-1.45	3	2318
09:15:06	43.40	43.45	43.40	-1.40	1	2315
09:15:06	43.40	43.45	43.40	-1.40	2	2314
09:15:06	43.40	43.45	43.40	-1.40	4	2312
09:15:06	43.40	43.45	43.40	-1.40	27	2308
09:14:59	43.40	43.45	43.50	-1.30	4	2281
09:14:59	43.40	43.45	43.45	-1.35	1	2277
09:14:58	43.45	43.50	43.45	-1.35	4	2276
09:14:58	43.45	43.50	43.45	-1.35	5	2272
09:14:58	43.45	43.50	43.45	-1.35	7	2267
09:14:53	43.45	43.50	43.50	-1.30	1	2260
09:14:53	43.45	43.50	43.50	-1.30	1	2259
09:14:49	43.50	43.55	43.50	-1.30	9	2258
09:14:49	43.50	43.60	43.50	-1.30	1	2249
09:14:45	43.50	43.60	43.50	-1.30	1	2248
09:14:05	43.45	43.50	43.55	-1.25	3	2247
09:14:05	43.45	43.50	43.50	-1.30	2	2244
09:13:59	43.45	43.55	43.45	-1.35	1	2242
09:13:58	43.45	43.50	43.50	-1.30	2	2241
09:13:53	43.45	43.50	43.45	-1.35	1	2239
09:13:42	43.45	43.50	43.45	-1.35	1	2238
09:13:36	43.40	43.45	43.45	-1.35	1	2237
09:13:34	43.45	43.50	43.45	-1.35	5	2236
09:13:34	43.45	43.50	43.45	-1.35	3	2231
09:13:34	43.45	43.50	43.45	-1.35	1	2228
09:13:34	43.45	43.50	43.45	-1.35	1	2227
09:13:34	43.50	43.55	43.50	-1.30	11	2226
09:13:34	43.50	43.55	43.50	-1.30	2	2215
09:13:27	43.50	43.55	43.50	-1.30	1	2213
09:13:27	43.50	43.55	43.50	-1.30	5	2212
09:13:27	43.50	43.55	43.55	-1.25	5	2207
09:13:20	43.55	43.60	43.55	-1.25	5	2202
09:13:16	43.55	43.60	43.55	-1.25	1	2197
09:12:36	43.50	43.60	43.50	-1.30	1	2196
09:12:35	43.50	43.60	43.60	-1.20	1	2195
09:12:31	43.50	43.55	43.55	-1.25	2	2194
09:12:31	43.50	43.55	43.55	-1.25	4	2192
09:12:31	43.50	43.55	43.55	-1.25	3	2188
09:12:17	43.50	43.55	43.50	-1.30	1	2185
09:12:14	43.50	43.55	43.50	-1.30	1	2184
09:12:07	43.45	43.50	43.50	-1.30	1	2183
09:12:07	43.45	43.50	43.50	-1.30	3	2182
09:12:07	43.45	43.50	43.50	-1.30	5	2179
09:12:07	43.45	43.50	43.50	-1.30	1	2174
09:12:04	43.45	43.50	43.45	-1.35	2	2173
09:12:03	43.45	43.50	43.50	-1.30	1	2171
09:11:58	43.45	43.50	43.50	-1.30	1	2170
09:11:46	43.50	43.60	43.50	-1.30	12	2169
09:11:40	43.50	43.60	43.60	-1.20	6	2157
09:11:40	43.50	43.60	43.55	-1.25	4	2151
09:11:10	43.55	43.60	43.55	-1.25	4	2147
09:11:10	43.55	43.60	43.55	-1.25	3	2143
09:11:10	43.55	43.60	43.55	-1.25	3	2140
09:11:04	43.50	43.60	43.50	-1.30	1	2137
09:11:01	43.55	43.60	43.55	-1.25	2	2136
09:11:01	43.55	43.60	43.55	-1.25	5	2134
09:11:00	43.60	43.65	43.60	-1.20	5	2129
09:10:38	43.55	43.70	43.70	-1.10	1	2124
09:10:34	43.55	43.70	43.55	-1.25	1	2123
09:09:54	43.70	43.75	43.75	-1.05	2	2122
09:09:52	43.70	43.80	43.70	-1.10	2	2120
09:09:52	43.75	43.80	43.75	-1.05	1	2118
09:09:45	43.75	43.85	43.75	-1.05	2	2117
09:09:43	43.70	43.80	43.80	-1.00	1	2115
09:09:40	43.75	43.85	43.75	-1.05	2	2114
09:09:37	43.75	43.80	43.80	-1.00	2	2112
09:09:37	43.70	43.75	43.75	-1.05	1	2110
09:09:37	43.70	43.75	43.70	-1.10	1	2109
09:09:36	43.70	43.75	43.75	-1.05	1	2108
09:09:29	43.70	43.90	43.70	-1.10	10	2107
09:09:27	43.70	43.90	43.70	-1.10	1	2097
09:08:32	43.55	43.65	43.55	-1.25	1	2096
09:08:31	43.60	43.70	43.60	-1.20	1	2095
09:08:29	43.65	43.70	43.65	-1.15	1	2094
09:08:22	43.55	43.60	43.60	-1.20	2	2093
09:08:21	43.55	43.60	43.60	-1.20	4	2091
09:08:20	43.50	43.55	43.55	-1.25	8	2087
09:08:20	43.45	43.50	43.50	-1.30	38	2079
09:08:20	43.40	43.45	43.45	-1.35	17	2041
09:08:14	43.40	43.45	43.40	-1.40	2	2024
09:08:14	43.40	43.45	43.40	-1.40	2	2022
09:08:12	43.35	43.40	43.40	-1.40	6	2020
09:08:11	43.40	43.45	43.40	-1.40	2	2014
09:08:10	43.40	43.45	43.40	-1.40	2	2012
09:08:09	43.30	43.40	43.40	-1.40	1	2010
09:08:09	43.30	43.35	43.40	-1.40	19	2009
09:08:09	43.30	43.35	43.35	-1.45	1	1990
09:08:09	43.35	43.40	43.35	-1.45	3	1989
09:08:07	43.35	43.40	43.35	-1.45	3	1986
09:08:07	43.35	43.40	43.35	-1.45	5	1983
09:08:06	43.35	43.40	43.35	-1.45	1	1978
09:08:05	43.35	43.40	43.35	-1.45	2	1977
09:08:03	43.35	43.40	43.35	-1.45	2	1975
09:07:27	43.35	43.40	43.40	-1.40	5	1973
09:07:26	43.35	43.40	43.35	-1.45	2	1968
09:07:26	43.40	43.45	43.40	-1.40	9	1966
09:07:26	43.40	43.45	43.40	-1.40	5	1957
09:07:26	43.40	43.45	43.40	-1.40	5	1952
09:07:26	43.40	43.45	43.40	-1.40	1	1947
09:07:26	43.40	43.45	43.40	-1.40	1	1946
09:07:26	43.40	43.45	43.40	-1.40	4	1945
09:07:22	43.40	43.45	43.45	-1.35	1	1941
09:07:20	43.45	43.50	43.45	-1.35	14	1940
09:07:12	43.45	43.50	43.50	-1.30	1	1926
09:07:11	43.50	43.55	43.50	-1.30	2	1925
09:07:09	43.50	43.55	43.50	-1.30	4	1923
09:07:08	43.50	43.55	43.50	-1.30	1	1919
09:07:08	43.50	43.55	43.55	-1.25	2	1918
09:07:04	43.50	43.55	43.50	-1.30	2	1916
09:07:00	43.50	43.55	43.50	-1.30	2	1914
09:06:59	43.50	43.55	43.50	-1.30	3	1912
09:06:51	43.45	43.50	43.50	-1.30	2	1909
09:06:50	43.50	43.55	43.45	-1.35	8	1907
09:06:50	43.50	43.55	43.50	-1.30	2	1899
09:06:19	43.50	43.55	43.50	-1.30	1	1897
09:06:19	43.50	43.55	43.50	-1.30	2	1896
09:06:17	43.50	43.55	43.50	-1.30	1	1894
09:06:16	43.45	43.50	43.50	-1.30	16	1893
09:06:16	43.45	43.50	43.45	-1.35	1	1877
09:06:13	43.45	43.50	43.45	-1.35	1	1876
09:06:12	43.45	43.50	43.50	-1.30	1	1875
09:05:56	43.50	43.55	43.55	-1.25	1	1874
09:05:55	43.50	43.55	43.50	-1.30	1	1873
09:05:55	43.50	43.55	43.50	-1.30	3	1872
09:05:52	43.55	43.60	43.55	-1.25	1	1869
09:05:52	43.50	43.55	43.55	-1.25	2	1868
09:05:52	43.50	43.55	43.55	-1.25	20	1866
09:05:49	43.50	43.55	43.50	-1.30	2	1846
09:05:48	43.50	43.55	43.50	-1.30	1	1844
09:05:47	43.50	43.55	43.55	-1.25	1	1843
09:05:46	43.50	43.55	43.50	-1.30	1	1842
09:05:41	43.50	43.55	43.50	-1.30	1	1841
09:05:40	43.50	43.55	43.50	-1.30	1	1840
09:05:40	43.45	43.50	43.50	-1.30	2	1839
09:05:38	43.45	43.50	43.50	-1.30	2	1837
09:05:38	43.45	43.50	43.50	-1.30	4	1835
09:05:38	43.50	43.55	43.50	-1.30	1	1831
09:05:38	43.45	43.50	43.50	-1.30	1	1830
09:05:38	43.45	43.50	43.50	-1.30	1	1829
09:05:38	43.45	43.50	43.50	-1.30	5	1828
09:05:32	43.45	43.50	43.45	-1.35	1	1823
09:05:32	43.45	43.50	43.50	-1.30	1	1822
09:05:32	43.45	43.50	43.50	-1.30	2	1821
09:05:05	43.50	43.55	43.50	-1.30	1	1819
09:04:56	43.45	43.50	43.50	-1.30	1	1818
09:04:56	43.45	43.50	43.50	-1.30	6	1817
09:04:56	43.40	43.45	43.45	-1.35	2	1811
09:04:49	43.40	43.50	43.40	-1.40	1	1809
09:04:48	43.40	43.45	43.45	-1.35	1	1808
09:04:48	43.45	43.50	43.45	-1.35	4	1807
09:04:48	43.50	43.55	43.50	-1.30	17	1803
09:04:48	43.50	43.55	43.50	-1.30	1	1786
09:04:47	43.50	43.55	43.50	-1.30	1	1785
09:04:44	43.50	43.55	43.50	-1.30	1	1784
09:04:40	43.50	43.55	43.55	-1.25	1	1783
09:04:38	43.55	43.60	43.55	-1.25	1	1782
09:04:37	43.55	43.60	43.55	-1.25	1	1781
09:04:37	43.55	43.60	43.55	-1.25	1	1780
09:04:37	43.55	43.60	43.55	-1.25	1	1779
09:04:37	43.55	43.60	43.55	-1.25	1	1778
09:04:36	43.55	43.60	43.60	-1.20	1	1777
09:04:15	43.70	43.80	43.70	-1.10	1	1776
09:04:11	43.70	43.80	43.70	-1.10	1	1775
09:04:09	43.80	43.85	43.80	-1.00	6	1774
09:04:09	43.80	43.85	43.80	-1.00	1	1768
09:04:09	43.80	43.85	43.80	-1.00	4	1767
09:04:09	43.80	43.95	43.80	-1.00	20	1763
09:03:42	43.90	43.95	43.90	-0.90	1	1743
09:03:42	43.90	43.95	43.90	-0.90	2	1742
09:03:36	43.85	43.90	43.90	-0.90	1	1740
09:03:36	43.85	43.90	43.90	-0.90	1	1739
09:03:36	43.80	43.90	43.90	-0.90	1	1738
09:03:36	43.85	43.90	43.90	-0.90	6	1737
09:03:36	43.80	43.85	43.85	-0.95	2	1731
09:03:31	43.85	43.90	43.80	-1.00	2	1729
09:03:31	43.85	43.90	43.85	-0.95	2	1727
09:03:29	43.85	43.90	43.85	-0.95	1	1725
09:03:17	43.90	43.95	43.90	-0.90	1	1724
09:03:12	43.95	44.00	43.95	-0.85	2	1723
09:03:12	43.95	44.00	43.95	-0.85	2	1721
09:03:06	43.95	44.00	43.95	-0.85	2	1719
09:02:57	43.95	44.00	43.95	-0.85	1	1717
09:02:56	43.95	44.00	43.95	-0.85	2	1716
09:02:54	43.95	44.00	43.95	-0.85	1	1714
09:02:51	43.95	44.00	44.00	-0.80	1	1713
09:02:46	44.00	44.05	44.00	-0.80	2	1712
09:02:46	44.00	44.05	44.00	-0.80	9	1710
09:02:36	44.00	44.05	44.00	-0.80	1	1701
09:02:35	44.00	44.05	44.00	-0.80	1	1700
09:02:31	44.00	44.05	44.00	-0.80	1	1699
09:02:26	44.00	44.05	44.00	-0.80	4	1698
09:02:21	44.00	44.10	44.00	-0.80	2	1694
09:02:16	44.05	44.20	44.05	-0.75	2	1692
09:02:13	44.10	44.20	44.10	-0.70	1	1690
09:02:13	44.10	44.20	44.10	-0.70	1	1689
09:02:11	44.00	44.10	44.10	-0.70	5	1688
09:02:09	44.00	44.10	44.00	-0.80	6	1683
09:02:07	44.00	44.05	44.05	-0.75	3	1677
09:02:06	44.00	44.05	44.00	-0.80	1	1674
09:02:04	44.00	44.05	44.00	-0.80	1	1673
09:02:04	44.00	44.05	44.00	-0.80	1	1672
09:01:59	44.00	44.05	44.00	-0.80	1	1671
09:01:53	44.10	44.15	44.10	-0.70	1	1670
09:01:53	44.10	44.20	44.10	-0.70	11	1669
09:01:53	44.15	44.20	44.15	-0.65	1	1658
09:01:53	44.20	44.25	44.20	-0.60	6	1657
09:01:48	44.20	44.25	44.25	-0.55	1	1651
09:01:44	44.15	44.25	44.15	-0.65	1	1650
09:01:41	44.15	44.20	44.20	-0.60	1	1649
09:01:37	44.15	44.20	44.10	-0.70	19	1648
09:01:37	44.15	44.20	44.15	-0.65	1	1629
09:01:34	44.15	44.25	44.25	-0.55	1	1628
09:01:33	44.15	44.25	44.15	-0.65	1	1627
09:01:33	44.15	44.25	44.25	-0.55	5	1626
09:01:30	44.15	44.25	44.25	-0.55	1	1621
09:01:24	44.15	44.35	44.10	-0.70	2	1620
09:01:24	44.15	44.35	44.15	-0.65	1	1618
09:01:24	44.10	44.15	44.15	-0.65	1	1617
09:01:24	44.05	44.10	44.10	-0.70	1	1616
09:01:17	44.10	44.15	44.10	-0.70	1	1615
09:01:17	44.10	44.20	44.05	-0.75	1	1614
09:01:17	44.10	44.20	44.10	-0.70	1	1613
09:01:14	44.00	44.05	44.05	-0.75	1	1612
09:01:14	44.05	44.15	44.05	-0.75	1	1611
09:01:12	44.10	44.30	44.10	-0.70	4	1610
09:01:11	44.10	44.30	44.10	-0.70	1	1606
09:01:11	44.05	44.30	44.05	-0.75	1	1605
09:01:10	43.90	44.00	44.45	-0.35	2	1604
09:01:10	43.90	44.00	44.40	-0.40	3	1602
09:01:10	43.90	44.00	44.35	-0.45	2	1599
09:01:10	43.90	44.00	44.30	-0.50	3	1597
09:01:10	43.90	44.00	44.25	-0.55	7	1594
09:01:10	43.90	44.00	44.20	-0.60	3	1587
09:01:10	43.90	44.00	44.15	-0.65	1	1584
09:01:10	43.90	44.00	44.10	-0.70	3	1583
09:01:10	43.90	44.00	44.05	-0.75	4	1580
09:01:10	43.90	44.00	44.00	-0.80	2	1576
09:01:08	43.90	44.00	44.00	-0.80	1	1574
09:01:07	43.85	43.95	43.95	-0.85	2	1573
09:01:03	43.85	43.90	43.90	-0.90	1	1571
09:01:02	43.90	43.95	43.90	-0.90	4	1570
09:01:01	43.90	43.95	43.95	-0.85	1	1566
09:00:58	43.95	44.10	43.95	-0.85	1	1565
09:00:55	43.90	44.00	44.05	-0.75	1	1564
09:00:55	43.90	44.00	44.00	-0.80	1	1563
09:00:55	44.00	44.10	43.90	-0.90	1	1562
09:00:55	44.00	44.10	43.95	-0.85	1	1561
09:00:55	44.00	44.10	44.00	-0.80	1	1560
09:00:47	43.90	43.95	43.95	-0.85	2	1559
09:00:43	43.90	44.05	43.90	-0.90	1	1557
09:00:43	43.95	44.10	43.95	-0.85	1	1556
09:00:42	43.95	44.10	43.95	-0.85	2	1555
09:00:42	43.95	44.15	43.95	-0.85	2	1553
09:00:42	43.75	43.90	44.25	-0.55	2	1551
09:00:42	43.75	43.90	44.20	-0.60	3	1549
09:00:42	43.75	43.90	44.15	-0.65	5	1546
09:00:42	43.75	43.90	44.10	-0.70	5	1541
09:00:42	43.75	43.90	44.00	-0.80	3	1536
09:00:42	43.75	43.90	43.95	-0.85	2	1533
09:00:42	43.75	43.90	43.90	-0.90	10	1531
09:00:40	43.65	43.80	43.80	-1.00	1	1521
09:00:37	43.60	43.65	43.65	-1.15	2	1520
09:00:37	43.60	43.65	43.60	-1.20	1	1518
09:00:28	43.55	43.75	43.55	-1.25	4	1517
09:00:27	43.60	43.75	43.60	-1.20	2	1513
09:00:27	43.60	43.80	43.60	-1.20	1	1511
09:00:27	43.55	43.60	43.60	-1.20	1	1510
09:00:19	43.55	43.80	43.55	-1.25	2	1509
09:00:19	43.65	43.90	43.65	-1.15	1	1507
09:00:14	43.50	43.85	43.85	-0.95	1	1506
09:00:14	43.50	43.65	43.65	-1.15	3	1505
09:00:14	43.35	43.40	43.45	-1.35	5	1502
09:00:14	43.35	43.40	43.40	-1.40	1	1497
09:00:14	--	--	43.40	-1.40	241	1496

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

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

PChome 購物儲值10,000元

POCO X7 Pro 5G 12G/256GB

家樂福5075元好禮即享券(餘額型)

家樂福100元好禮即享券(餘額型)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Razer Viper V3 PRO 毒蝰超輕量無線滑鼠

UKKO 100W GaN氮化鎵 4孔 (3C1A) 急速充電器

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

POCO C85 8G/256GB(三入組)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

App Store Card $ 2000 - 數位序號

MyCard 1000點虛擬點數卡

富威電力去年每股賺6.34元創新...

台積電ADR3日下跌15.98美元跌幅...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧中華電信ADR3日下跌0.17美元跌...
‧【能源盤後】勁揚☆
‧聯電ADR3日下跌0.61美元跌幅5.8...

加密貨幣

比特幣BTC	68107.24	-677.83	-0.99%
以太幣ETH	1973.78	-53.63	-2.65%
瑞波幣XRP	1.36	-0.03	-2.23%
比特幣現金BCH	442.34	-2.61	-0.59%
萊特幣LTC	54.82	0.28	0.51%
卡達幣ADA	0.263514	-0.01	-4.81%
波場幣TRX	0.279548	0.00	-1.34%
恆星幣XLM	0.151428	0.00	-2.70%

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。