最新[公告] 中石化:公告本公司董事會決議通過113年第三季合併財務報告熱門友達ADR13日上漲0.05美元漲幅1.04%折台股15.71元

更新報價

台塑化 (6505) 油電燃氣業上市台塑集團

43.40 ▼-0.70 -1.59% 2.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	5,049	43.35	4	43.40	8	44.10	44.45	43.20	44.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:36:17	43.35	43.40	43.40	-0.70	1	5050
12:35:39	43.35	43.40	43.40	-0.70	1	5049
12:35:35	43.35	43.40	43.35	-0.75	2	5048
12:35:25	43.35	43.40	43.35	-0.75	1	5046
12:35:18	43.35	43.40	43.40	-0.70	1	5045
12:35:14	43.35	43.40	43.40	-0.70	1	5044
12:35:14	43.40	43.45	43.40	-0.70	1	5043
12:34:57	43.35	43.45	43.35	-0.75	1	5042
12:34:56	43.35	43.40	43.40	-0.70	11	5041
12:34:56	43.35	43.40	43.40	-0.70	10	5030
12:33:51	43.35	43.40	43.40	-0.70	2	5020
12:32:41	43.35	43.40	43.35	-0.75	1	5018
12:32:41	43.35	43.40	43.40	-0.70	2	5017
12:31:48	43.30	43.40	43.40	-0.70	1	5015
12:31:32	43.35	43.40	43.35	-0.75	1	5014
12:31:02	43.35	43.40	43.35	-0.75	1	5013
12:30:36	43.35	43.40	43.35	-0.75	5	5012
12:30:13	43.35	43.40	43.40	-0.70	2	5007
12:29:23	43.35	43.40	43.40	-0.70	1	5005
12:29:11	43.35	43.40	43.40	-0.70	1	5004
12:29:08	43.35	43.40	43.35	-0.75	1	5003
12:27:34	43.35	43.40	43.30	-0.80	4	5002
12:27:34	43.35	43.40	43.35	-0.75	6	4998
12:27:06	43.35	43.45	43.35	-0.75	3	4992
12:26:58	43.35	43.45	43.35	-0.75	1	4989
12:26:58	43.35	43.45	43.35	-0.75	10	4988
12:26:57	43.35	43.40	43.40	-0.70	1	4978
12:26:52	43.35	43.40	43.40	-0.70	1	4977
12:26:44	43.40	43.45	43.40	-0.70	1	4976
12:26:26	43.35	43.40	43.40	-0.70	1	4975
12:25:48	43.35	43.40	43.40	-0.70	1	4974
12:25:36	43.40	43.45	43.40	-0.70	2	4973
12:25:32	43.40	43.45	43.40	-0.70	2	4971
12:25:26	43.35	43.40	43.40	-0.70	22	4969
12:25:26	43.35	43.40	43.40	-0.70	1	4947
12:24:22	43.35	43.40	43.40	-0.70	1	4946
12:24:14	43.35	43.40	43.40	-0.70	1	4945
12:23:34	43.30	43.40	43.40	-0.70	10	4944
12:23:30	43.30	43.35	43.35	-0.75	2	4934
12:23:07	43.30	43.35	43.35	-0.75	4	4932
12:23:07	43.35	43.40	43.35	-0.75	1	4928
12:22:22	43.35	43.40	43.35	-0.75	1	4927
12:22:22	43.35	43.40	43.35	-0.75	1	4926
12:22:22	43.35	43.40	43.35	-0.75	1	4925
12:22:22	43.35	43.40	43.35	-0.75	20	4924
12:22:14	43.35	43.40	43.35	-0.75	15	4904
12:22:00	43.35	43.40	43.35	-0.75	2	4889
12:20:23	43.35	43.40	43.35	-0.75	1	4887
12:20:23	43.35	43.40	43.35	-0.75	7	4886
12:20:08	43.30	43.35	43.35	-0.75	3	4879
12:19:40	43.30	43.35	43.35	-0.75	3	4876
12:19:31	43.30	43.35	43.35	-0.75	1	4873
12:19:26	43.30	43.35	43.35	-0.75	4	4872
12:19:23	43.35	43.40	43.35	-0.75	6	4868
12:18:18	43.35	43.40	43.35	-0.75	1	4862
12:18:03	43.35	43.40	43.35	-0.75	1	4861
12:17:33	43.35	43.40	43.40	-0.70	3	4860
12:16:30	43.30	43.35	43.35	-0.75	20	4857
12:15:45	43.30	43.35	43.35	-0.75	5	4837
12:15:42	43.30	43.35	43.30	-0.80	1	4832
12:15:33	43.25	43.35	43.25	-0.85	1	4831
12:15:33	43.25	43.30	43.30	-0.80	1	4830
12:15:33	43.25	43.30	43.30	-0.80	1	4829
12:15:33	43.30	43.35	43.30	-0.80	3	4828
12:15:21	43.30	43.35	43.30	-0.80	1	4825
12:14:26	43.30	43.35	43.30	-0.80	1	4824
12:13:40	43.25	43.35	43.25	-0.85	1	4823
12:13:40	43.25	43.30	43.30	-0.80	8	4822
12:13:40	43.30	43.35	43.30	-0.80	2	4814
12:13:38	43.30	43.35	43.30	-0.80	1	4812
12:11:51	43.25	43.35	43.25	-0.85	10	4811
12:11:48	43.30	43.35	43.30	-0.80	1	4801
12:11:23	43.25	43.30	43.30	-0.80	1	4800
12:10:57	43.25	43.30	43.30	-0.80	1	4799
12:10:34	43.25	43.35	43.25	-0.85	1	4798
12:10:34	43.30	43.35	43.30	-0.80	1	4797
12:10:31	43.25	43.30	43.30	-0.80	1	4796
12:10:19	43.25	43.30	43.30	-0.80	1	4795
12:09:43	43.25	43.30	43.30	-0.80	1	4794
12:09:42	43.25	43.30	43.30	-0.80	1	4793
12:09:28	43.25	43.30	43.30	-0.80	1	4792
12:09:00	43.25	43.30	43.30	-0.80	3	4791
12:08:15	43.25	43.35	43.35	-0.75	1	4788
12:07:54	43.25	43.30	43.30	-0.80	8	4787
12:07:54	43.30	43.35	43.30	-0.80	2	4779
12:06:07	43.25	43.35	43.25	-0.85	2	4777
12:06:06	43.30	43.35	43.30	-0.80	2	4775
12:05:48	43.25	43.30	43.30	-0.80	1	4773
12:05:48	43.25	43.30	43.30	-0.80	13	4772
12:05:21	43.25	43.30	43.25	-0.85	4	4759
12:04:51	43.25	43.30	43.25	-0.85	1	4755
12:04:51	43.25	43.30	43.25	-0.85	5	4754
12:04:51	43.25	43.30	43.25	-0.85	4	4749
12:04:41	43.25	43.30	43.30	-0.80	1	4745
12:04:32	43.25	43.30	43.25	-0.85	1	4744
12:04:03	43.20	43.25	43.25	-0.85	9	4743
12:04:00	43.20	43.25	43.25	-0.85	1	4734
12:03:45	43.20	43.25	43.25	-0.85	1	4733
12:03:45	43.20	43.25	43.20	-0.90	1	4732
12:03:45	43.25	43.35	43.25	-0.85	26	4731
12:03:35	43.25	43.35	43.25	-0.85	1	4705
12:03:35	43.25	43.35	43.25	-0.85	50	4704
12:03:03	43.30	43.35	43.30	-0.80	1	4654
12:02:46	43.30	43.35	43.30	-0.80	1	4653
12:02:46	43.30	43.35	43.30	-0.80	4	4652
12:02:09	43.25	43.35	43.25	-0.85	6	4648
12:01:38	43.25	43.35	43.25	-0.85	1	4642
12:00:29	43.25	43.35	43.25	-0.85	5	4641
12:00:27	43.25	43.30	43.30	-0.80	6	4636
12:00:27	43.25	43.30	43.25	-0.85	2	4630
12:00:00	43.25	43.30	43.25	-0.85	1	4628
11:59:59	43.25	43.30	43.30	-0.80	10	4627
11:59:48	43.25	43.30	43.25	-0.85	1	4617
11:59:48	43.25	43.30	43.30	-0.80	5	4616
11:57:01	43.25	43.30	43.30	-0.80	1	4611
11:56:42	43.30	43.35	43.30	-0.80	1	4610
11:56:37	43.30	43.35	43.30	-0.80	1	4609
11:56:30	43.25	43.35	43.25	-0.85	2	4608
11:56:22	43.25	43.35	43.25	-0.85	3	4606
11:56:22	43.30	43.35	43.25	-0.85	1	4603
11:56:22	43.30	43.35	43.30	-0.80	1	4602
11:56:21	43.30	43.35	43.30	-0.80	65	4601
11:56:21	43.30	43.35	43.30	-0.80	3	4536
11:54:51	43.30	43.40	43.30	-0.80	1	4533
11:54:45	43.35	43.40	43.35	-0.75	14	4532
11:54:45	43.30	43.35	43.35	-0.75	11	4518
11:54:16	43.30	43.35	43.35	-0.75	2	4507
11:53:40	43.30	43.35	43.30	-0.80	1	4505
11:53:35	43.30	43.35	43.30	-0.80	2	4504
11:53:34	43.30	43.35	43.35	-0.75	1	4502
11:53:27	43.30	43.35	43.30	-0.80	1	4501
11:52:58	43.30	43.35	43.30	-0.80	1	4500
11:52:44	43.30	43.35	43.30	-0.80	10	4499
11:52:41	43.30	43.35	43.30	-0.80	2	4489
11:51:55	43.30	43.35	43.30	-0.80	2	4487
11:49:55	43.30	43.35	43.30	-0.80	2	4485
11:49:48	43.30	43.35	43.30	-0.80	1	4483
11:49:48	43.30	43.35	43.35	-0.75	1	4482
11:49:42	43.30	43.35	43.35	-0.75	1	4481
11:49:30	43.30	43.35	43.30	-0.80	1	4480
11:49:23	43.30	43.35	43.35	-0.75	1	4479
11:48:59	43.30	43.35	43.30	-0.80	10	4478
11:48:40	43.30	43.35	43.30	-0.80	1	4468
11:48:02	43.30	43.40	43.30	-0.80	1	4467
11:47:00	43.30	43.40	43.30	-0.80	1	4466
11:47:00	43.35	43.40	43.35	-0.75	15	4465
11:47:00	43.35	43.40	43.35	-0.75	4	4450
11:47:00	43.30	43.35	43.35	-0.75	6	4446
11:46:29	43.30	43.35	43.35	-0.75	1	4440
11:46:27	43.30	43.35	43.30	-0.80	3	4439
11:46:15	43.30	43.35	43.35	-0.75	1	4436
11:45:54	43.35	43.40	43.35	-0.75	1	4435
11:45:31	43.30	43.40	43.30	-0.80	1	4434
11:45:10	43.30	43.35	43.30	-0.80	1	4433
11:45:10	43.30	43.35	43.35	-0.75	56	4432
11:44:44	43.30	43.35	43.35	-0.75	1	4376
11:44:40	43.30	43.35	43.35	-0.75	1	4375
11:44:34	43.30	43.35	43.35	-0.75	2	4374
11:44:23	43.30	43.35	43.35	-0.75	1	4372
11:43:18	43.30	43.35	43.30	-0.80	2	4371
11:43:12	43.30	43.35	43.30	-0.80	3	4369
11:40:18	43.30	43.35	43.30	-0.80	2	4366
11:40:02	43.30	43.35	43.35	-0.75	1	4364
11:39:07	43.30	43.35	43.30	-0.80	1	4363
11:38:34	43.30	43.40	43.30	-0.80	2	4362
11:37:26	43.35	43.40	43.35	-0.75	1	4360
11:37:12	43.30	43.35	43.35	-0.75	2	4359
11:37:12	43.35	43.40	43.35	-0.75	1	4357
11:37:07	43.35	43.40	43.35	-0.75	2	4356
11:36:32	43.35	43.40	43.35	-0.75	2	4354
11:35:03	43.35	43.40	43.35	-0.75	2	4352
11:34:29	43.30	43.40	43.30	-0.80	1	4350
11:34:29	43.30	43.40	43.30	-0.80	2	4349
11:34:06	43.35	43.40	43.35	-0.75	3	4347
11:34:05	43.35	43.40	43.35	-0.75	4	4344
11:34:00	43.30	43.35	43.35	-0.75	26	4340
11:34:00	43.30	43.35	43.35	-0.75	1	4314
11:33:30	43.30	43.35	43.30	-0.80	4	4313
11:31:55	43.30	43.35	43.30	-0.80	5	4309
11:31:42	43.30	43.35	43.30	-0.80	1	4304
11:30:50	43.30	43.35	43.35	-0.75	2	4303
11:30:30	43.30	43.35	43.35	-0.75	1	4301
11:30:17	43.30	43.35	43.35	-0.75	2	4300
11:30:14	43.30	43.35	43.35	-0.75	2	4298
11:30:14	43.30	43.35	43.35	-0.75	1	4296
11:30:10	43.30	43.35	43.35	-0.75	2	4295
11:30:07	43.30	43.35	43.35	-0.75	2	4293
11:30:06	43.30	43.35	43.30	-0.80	2	4291
11:30:02	43.30	43.35	43.35	-0.75	2	4289
11:29:33	43.30	43.35	43.35	-0.75	1	4287
11:28:26	43.30	43.35	43.30	-0.80	1	4286
11:28:26	43.30	43.35	43.30	-0.80	5	4285
11:28:21	43.30	43.35	43.30	-0.80	3	4280
11:27:57	43.30	43.35	43.30	-0.80	4	4277
11:27:41	43.30	43.35	43.30	-0.80	2	4273
11:27:17	43.30	43.35	43.30	-0.80	5	4271
11:27:07	43.30	43.35	43.30	-0.80	5	4266
11:26:34	43.25	43.35	43.35	-0.75	2	4261
11:25:41	43.30	43.35	43.30	-0.80	4	4259
11:25:30	43.30	43.35	43.30	-0.80	5	4255
11:25:29	43.30	43.35	43.30	-0.80	1	4250
11:25:29	43.30	43.35	43.30	-0.80	3	4249
11:24:54	43.30	43.35	43.30	-0.80	3	4246
11:23:58	43.25	43.30	43.30	-0.80	15	4243
11:23:24	43.25	43.30	43.30	-0.80	1	4228
11:23:24	43.25	43.30	43.30	-0.80	1	4227
11:23:22	43.25	43.30	43.25	-0.85	1	4226
11:23:22	43.30	43.35	43.30	-0.80	28	4225
11:23:16	43.30	43.35	43.35	-0.75	1	4197
11:23:01	43.30	43.35	43.30	-0.80	5	4196
11:22:06	43.30	43.35	43.30	-0.80	1	4191
11:22:00	43.25	43.35	43.25	-0.85	1	4190
11:22:00	43.25	43.30	43.30	-0.80	18	4189
11:22:00	43.25	43.30	43.30	-0.80	1	4171
11:22:00	43.25	43.30	43.30	-0.80	5	4170
11:21:59	43.25	43.35	43.35	-0.75	1	4165
11:21:25	43.25	43.35	43.35	-0.75	1	4164
11:21:25	43.25	43.30	43.30	-0.80	9	4163
11:21:25	43.30	43.35	43.30	-0.80	22	4154
11:21:01	43.30	43.35	43.35	-0.75	1	4132
11:21:01	43.30	43.35	43.35	-0.75	1	4131
11:21:01	43.35	43.45	43.35	-0.75	5	4130
11:21:00	43.35	43.40	43.40	-0.70	4	4125
11:20:13	43.35	43.40	43.35	-0.75	3	4121
11:19:46	43.35	43.40	43.40	-0.70	1	4118
11:19:26	43.35	43.40	43.35	-0.75	1	4117
11:19:25	43.35	43.40	43.35	-0.75	1	4116
11:19:09	43.35	43.40	43.35	-0.75	2	4115
11:18:33	43.35	43.40	43.35	-0.75	1	4113
11:17:32	43.30	43.35	43.35	-0.75	4	4112
11:17:32	43.35	43.40	43.35	-0.75	6	4108
11:16:35	43.40	43.45	43.35	-0.75	2	4102
11:16:35	43.40	43.45	43.40	-0.70	4	4100
11:16:05	43.40	43.45	43.40	-0.70	1	4096
11:16:00	43.40	43.45	43.45	-0.65	4	4095
11:15:45	43.40	43.45	43.40	-0.70	2	4091
11:14:40	43.40	43.45	43.45	-0.65	1	4089
11:14:09	43.35	43.40	43.40	-0.70	2	4088
11:13:45	43.35	43.40	43.40	-0.70	2	4086
11:13:38	43.35	43.40	43.35	-0.75	1	4084
11:13:38	43.40	43.45	43.40	-0.70	3	4083
11:13:37	43.40	43.45	43.40	-0.70	1	4080
11:13:37	43.40	43.45	43.40	-0.70	1	4079
11:13:19	43.40	43.45	43.40	-0.70	2	4078
11:13:09	43.40	43.45	43.40	-0.70	1	4076
11:12:52	43.40	43.45	43.40	-0.70	1	4075
11:12:48	43.40	43.45	43.40	-0.70	1	4074
11:12:36	43.40	43.45	43.45	-0.65	1	4073
11:12:22	43.40	43.45	43.40	-0.70	1	4072
11:12:22	43.40	43.45	43.40	-0.70	2	4071
11:12:22	43.40	43.45	43.45	-0.65	6	4069
11:12:22	43.40	43.45	43.45	-0.65	20	4063
11:12:22	43.40	43.45	43.45	-0.65	8	4043
11:12:19	43.35	43.40	43.40	-0.70	4	4035
11:12:19	43.35	43.40	43.40	-0.70	51	4031
11:12:17	43.30	43.35	43.35	-0.75	1	3980
11:12:17	43.30	43.35	43.35	-0.75	10	3979
11:12:01	43.25	43.30	43.30	-0.80	1	3969
11:12:01	43.25	43.30	43.30	-0.80	11	3968
11:11:54	43.25	43.30	43.25	-0.85	1	3957
11:11:46	43.25	43.30	43.30	-0.80	1	3956
11:11:45	43.25	43.30	43.25	-0.85	3	3955
11:11:44	43.25	43.30	43.30	-0.80	1	3952
11:11:25	43.25	43.30	43.30	-0.80	1	3951
11:11:24	43.25	43.30	43.25	-0.85	1	3950
11:11:24	43.25	43.30	43.30	-0.80	5	3949
11:11:19	43.25	43.30	43.30	-0.80	2	3944
11:11:09	43.25	43.30	43.30	-0.80	3	3942
11:10:01	43.25	43.30	43.30	-0.80	1	3939
11:09:41	43.25	43.30	43.30	-0.80	1	3938
11:09:39	43.25	43.30	43.25	-0.85	1	3937
11:09:39	43.25	43.30	43.30	-0.80	1	3936
11:09:39	43.30	43.35	43.30	-0.80	21	3935
11:09:15	43.30	43.35	43.30	-0.80	3	3914
11:08:10	43.30	43.35	43.35	-0.75	1	3911
11:08:03	43.30	43.35	43.35	-0.75	2	3910
11:06:50	43.30	43.35	43.35	-0.75	2	3908
11:06:31	43.30	43.35	43.30	-0.80	3	3906
11:05:59	43.30	43.35	43.30	-0.80	2	3903
11:05:54	43.30	43.35	43.35	-0.75	1	3901
11:05:47	43.30	43.35	43.35	-0.75	1	3900
11:05:24	43.30	43.35	43.35	-0.75	1	3899
11:05:23	43.30	43.35	43.35	-0.75	1	3898
11:05:22	43.30	43.35	43.35	-0.75	1	3897
11:04:52	43.30	43.35	43.35	-0.75	1	3896
11:04:27	43.30	43.35	43.30	-0.80	5	3895
11:04:23	43.30	43.35	43.35	-0.75	1	3890
11:04:12	43.30	43.35	43.30	-0.80	2	3889
11:03:41	43.30	43.35	43.35	-0.75	2	3887
11:03:39	43.25	43.35	43.25	-0.85	2	3885
11:03:39	43.25	43.30	43.30	-0.80	40	3883
11:03:39	43.30	43.35	43.30	-0.80	1	3843
11:03:32	43.30	43.35	43.30	-0.80	1	3842
11:02:56	43.25	43.30	43.30	-0.80	1	3841
11:02:56	43.30	43.35	43.25	-0.85	5	3840
11:02:56	43.30	43.35	43.30	-0.80	5	3835
11:02:36	43.30	43.35	43.30	-0.80	1	3830
11:02:31	43.30	43.35	43.30	-0.80	3	3829
11:01:30	43.30	43.35	43.30	-0.80	1	3826
11:01:10	43.30	43.35	43.30	-0.80	1	3825
11:00:53	43.30	43.35	43.35	-0.75	1	3824
11:00:51	43.30	43.35	43.30	-0.80	1	3823
11:00:27	43.30	43.35	43.30	-0.80	1	3822
11:00:24	43.30	43.35	43.30	-0.80	1	3821
10:59:36	43.25	43.35	43.25	-0.85	1	3820
10:59:36	43.25	43.30	43.30	-0.80	5	3819
10:59:19	43.25	43.35	43.25	-0.85	4	3814
10:59:18	43.30	43.35	43.30	-0.80	2	3810
10:59:11	43.25	43.35	43.25	-0.85	1	3808
10:59:05	43.25	43.35	43.35	-0.75	1	3807
10:58:54	43.25	43.30	43.30	-0.80	7	3806
10:58:54	43.30	43.35	43.30	-0.80	3	3799
10:58:52	43.30	43.35	43.30	-0.80	4	3796
10:58:44	43.30	43.35	43.35	-0.75	2	3792
10:58:44	43.30	43.35	43.30	-0.80	1	3790
10:58:26	43.30	43.35	43.30	-0.80	1	3789
10:58:12	43.30	43.35	43.30	-0.80	1	3788
10:57:52	43.30	43.35	43.30	-0.80	3	3787
10:57:11	43.30	43.35	43.30	-0.80	1	3784
10:57:04	43.30	43.35	43.30	-0.80	1	3783
10:56:38	43.30	43.35	43.30	-0.80	5	3782
10:56:15	43.30	43.35	43.35	-0.75	1	3777
10:56:09	43.30	43.35	43.35	-0.75	1	3776
10:56:06	43.30	43.35	43.35	-0.75	1	3775
10:55:43	43.35	43.40	43.35	-0.75	1	3774
10:55:07	43.30	43.35	43.35	-0.75	1	3773
10:55:06	43.35	43.40	43.35	-0.75	1	3772
10:55:00	43.35	43.40	43.35	-0.75	1	3771
10:54:59	43.35	43.40	43.40	-0.70	2	3770
10:54:31	43.35	43.40	43.35	-0.75	1	3768
10:53:37	43.30	43.40	43.30	-0.80	1	3767
10:53:36	43.30	43.40	43.30	-0.80	1	3766
10:53:34	43.25	43.30	43.30	-0.80	1	3765
10:53:33	43.25	43.30	43.30	-0.80	2	3764
10:53:32	43.25	43.30	43.30	-0.80	2	3762
10:53:01	43.25	43.30	43.30	-0.80	5	3760
10:52:44	43.25	43.30	43.25	-0.85	1	3755
10:51:55	43.25	43.30	43.30	-0.80	1	3754
10:51:09	43.30	43.35	43.30	-0.80	1	3753
10:50:33	43.25	43.30	43.30	-0.80	5	3752
10:50:00	43.25	43.30	43.30	-0.80	1	3747
10:49:59	43.30	43.35	43.30	-0.80	5	3746
10:49:59	43.30	43.35	43.30	-0.80	1	3741
10:49:55	43.30	43.35	43.30	-0.80	1	3740
10:49:49	43.30	43.35	43.30	-0.80	1	3739
10:49:47	43.30	43.35	43.30	-0.80	1	3738
10:49:40	43.30	43.35	43.30	-0.80	2	3737
10:49:37	43.25	43.35	43.25	-0.85	13	3735
10:49:25	43.25	43.30	43.30	-0.80	5	3722
10:49:19	43.25	43.30	43.25	-0.85	1	3717
10:49:19	43.25	43.30	43.30	-0.80	20	3716
10:49:17	43.25	43.30	43.25	-0.85	1	3696
10:49:17	43.25	43.30	43.25	-0.85	4	3695
10:49:00	43.25	43.30	43.25	-0.85	5	3691
10:49:00	43.25	43.30	43.30	-0.80	1	3686
10:48:55	43.25	43.30	43.25	-0.85	1	3685
10:48:55	43.25	43.30	43.25	-0.85	4	3684
10:48:55	43.25	43.30	43.25	-0.85	13	3680
10:48:49	43.30	43.35	43.30	-0.80	7	3667
10:48:48	43.30	43.35	43.30	-0.80	1	3660
10:48:46	43.30	43.35	43.30	-0.80	2	3659
10:48:46	43.30	43.35	43.30	-0.80	3	3657
10:48:45	43.30	43.35	43.30	-0.80	1	3654
10:48:44	43.30	43.35	43.30	-0.80	14	3653
10:48:38	43.30	43.35	43.30	-0.80	1	3639
10:48:36	43.30	43.35	43.35	-0.75	1	3638
10:48:35	43.30	43.35	43.30	-0.80	1	3637
10:48:34	43.30	43.35	43.30	-0.80	24	3636
10:48:30	43.35	43.40	43.35	-0.75	16	3612
10:47:59	43.35	43.40	43.35	-0.75	2	3596
10:47:51	43.35	43.40	43.35	-0.75	1	3594
10:47:46	43.35	43.40	43.40	-0.70	2	3593
10:47:31	43.35	43.40	43.40	-0.70	1	3591
10:47:19	43.35	43.40	43.35	-0.75	1	3590
10:46:51	43.35	43.40	43.35	-0.75	1	3589
10:46:24	43.35	43.40	43.35	-0.75	2	3588
10:45:53	43.35	43.45	43.35	-0.75	1	3586
10:45:52	43.40	43.45	43.40	-0.70	4	3585
10:45:32	43.40	43.45	43.40	-0.70	5	3581
10:45:05	43.40	43.45	43.40	-0.70	1	3576
10:43:08	43.40	43.45	43.40	-0.70	2	3575
10:43:08	43.40	43.45	43.40	-0.70	1	3573
10:43:08	43.40	43.45	43.40	-0.70	1	3572
10:43:08	43.40	43.45	43.40	-0.70	3	3571
10:43:02	43.40	43.45	43.40	-0.70	1	3568
10:43:02	43.40	43.45	43.40	-0.70	10	3567
10:43:00	43.40	43.45	43.40	-0.70	3	3557
10:42:52	43.40	43.45	43.40	-0.70	1	3554
10:42:52	43.40	43.45	43.40	-0.70	5	3553
10:42:49	43.40	43.45	43.40	-0.70	2	3548
10:42:25	43.40	43.45	43.40	-0.70	1	3546
10:42:19	43.40	43.45	43.40	-0.70	1	3545
10:42:02	43.40	43.45	43.40	-0.70	4	3544
10:40:40	43.40	43.45	43.40	-0.70	3	3540
10:40:40	43.40	43.45	43.40	-0.70	1	3537
10:40:03	43.40	43.45	43.40	-0.70	1	3536
10:39:28	43.40	43.45	43.40	-0.70	3	3535
10:37:28	43.40	43.45	43.40	-0.70	1	3532
10:37:15	43.40	43.45	43.40	-0.70	3	3531
10:36:57	43.45	43.50	43.45	-0.65	1	3528
10:36:27	43.45	43.50	43.45	-0.65	3	3527
10:36:27	43.40	43.45	43.45	-0.65	5	3524
10:36:12	43.40	43.45	43.45	-0.65	1	3519
10:35:54	43.40	43.45	43.45	-0.65	1	3518
10:35:45	43.45	43.50	43.45	-0.65	2	3517
10:35:42	43.45	43.50	43.45	-0.65	1	3515
10:35:22	43.45	43.50	43.45	-0.65	4	3514
10:35:04	43.40	43.45	43.45	-0.65	3	3510
10:35:03	43.40	43.45	43.45	-0.65	2	3507
10:34:33	43.40	43.45	43.45	-0.65	1	3505
10:34:27	43.40	43.45	43.40	-0.70	5	3504
10:34:26	43.40	43.45	43.45	-0.65	3	3499
10:34:03	43.40	43.45	43.40	-0.70	1	3496
10:34:03	43.35	43.40	43.40	-0.70	1	3495
10:34:03	43.35	43.45	43.45	-0.65	1	3494
10:34:03	43.35	43.40	43.40	-0.70	59	3493
10:33:17	43.35	43.40	43.40	-0.70	1	3434
10:32:21	43.35	43.40	43.40	-0.70	3	3433
10:31:51	43.35	43.40	43.35	-0.75	9	3430
10:31:25	43.35	43.40	43.35	-0.75	4	3421
10:30:19	43.30	43.40	43.30	-0.80	2	3417
10:29:20	43.25	43.30	43.30	-0.80	1	3415
10:29:03	43.30	43.40	43.25	-0.85	1	3414
10:29:03	43.30	43.40	43.30	-0.80	1	3413
10:28:27	43.25	43.40	43.25	-0.85	1	3412
10:28:26	43.25	43.30	43.30	-0.80	1	3411
10:28:19	43.30	43.40	43.30	-0.80	4	3410
10:28:19	43.30	43.40	43.30	-0.80	15	3406
10:28:18	43.35	43.40	43.35	-0.75	1	3391
10:28:17	43.35	43.40	43.35	-0.75	1	3390
10:28:08	43.35	43.40	43.35	-0.75	1	3389
10:28:07	43.30	43.35	43.35	-0.75	2	3388
10:28:06	43.30	43.35	43.30	-0.80	1	3386
10:27:12	43.30	43.35	43.30	-0.80	1	3385
10:27:10	43.30	43.35	43.30	-0.80	1	3384
10:27:05	43.30	43.35	43.30	-0.80	1	3383
10:27:05	43.30	43.35	43.35	-0.75	5	3382
10:26:01	43.30	43.35	43.30	-0.80	3	3377
10:25:35	43.25	43.30	43.30	-0.80	22	3374
10:25:35	43.25	43.30	43.30	-0.80	10	3352
10:25:30	43.30	43.35	43.30	-0.80	1	3342
10:25:26	43.30	43.35	43.30	-0.80	2	3341
10:25:08	43.30	43.35	43.30	-0.80	1	3339
10:25:06	43.30	43.35	43.30	-0.80	20	3338
10:25:05	43.30	43.35	43.30	-0.80	1	3318
10:25:03	43.30	43.35	43.30	-0.80	1	3317
10:25:02	43.30	43.35	43.30	-0.80	8	3316
10:24:54	43.30	43.35	43.30	-0.80	1	3308
10:24:51	43.30	43.35	43.30	-0.80	1	3307
10:24:50	43.35	43.40	43.35	-0.75	1	3306
10:24:49	43.35	43.40	43.35	-0.75	8	3305
10:24:49	43.35	43.40	43.35	-0.75	1	3297
10:24:49	43.35	43.40	43.35	-0.75	2	3296
10:24:46	43.35	43.40	43.35	-0.75	1	3294
10:24:46	43.35	43.40	43.35	-0.75	1	3293
10:24:42	43.35	43.40	43.35	-0.75	1	3292
10:24:36	43.35	43.40	43.35	-0.75	1	3291
10:23:49	43.35	43.40	43.35	-0.75	1	3290
10:23:48	43.35	43.40	43.35	-0.75	1	3289
10:23:36	43.35	43.40	43.35	-0.75	1	3288
10:23:29	43.35	43.40	43.35	-0.75	2	3287
10:23:25	43.35	43.40	43.40	-0.70	3	3285
10:23:17	43.35	43.40	43.35	-0.75	1	3282
10:22:37	43.35	43.40	43.35	-0.75	1	3281
10:22:33	43.35	43.40	43.35	-0.75	3	3280
10:22:21	43.35	43.40	43.35	-0.75	5	3277
10:22:07	43.35	43.40	43.35	-0.75	4	3272
10:21:28	43.30	43.35	43.35	-0.75	1	3268
10:21:21	43.30	43.35	43.35	-0.75	1	3267
10:21:21	43.30	43.35	43.30	-0.80	1	3266
10:21:13	43.30	43.35	43.35	-0.75	3	3265
10:21:13	43.30	43.35	43.30	-0.80	6	3262
10:21:02	43.30	43.35	43.35	-0.75	2	3256
10:21:01	43.30	43.35	43.35	-0.75	4	3254
10:20:56	43.30	43.35	43.30	-0.80	1	3250
10:20:55	43.30	43.35	43.30	-0.80	2	3249
10:20:55	43.30	43.35	43.30	-0.80	30	3247
10:20:49	43.30	43.35	43.30	-0.80	1	3217
10:20:49	43.30	43.35	43.30	-0.80	1	3216
10:20:38	43.30	43.35	43.35	-0.75	1	3215
10:20:38	43.30	43.35	43.35	-0.75	7	3214
10:20:37	43.35	43.40	43.35	-0.75	2	3207
10:20:37	43.30	43.35	43.35	-0.75	1	3205
10:20:35	43.30	43.35	43.35	-0.75	1	3204
10:20:33	43.30	43.35	43.35	-0.75	23	3203
10:20:29	43.30	43.35	43.35	-0.75	9	3180
10:20:28	43.30	43.35	43.30	-0.80	1	3171
10:20:17	43.30	43.35	43.30	-0.80	1	3170
10:20:15	43.30	43.35	43.30	-0.80	1	3169
10:20:13	43.30	43.35	43.30	-0.80	3	3168
10:20:09	43.30	43.35	43.30	-0.80	1	3165
10:20:02	43.30	43.35	43.30	-0.80	1	3164
10:19:49	43.30	43.35	43.30	-0.80	1	3163
10:19:43	43.25	43.30	43.30	-0.80	15	3162
10:19:43	43.25	43.30	43.30	-0.80	4	3147
10:19:34	43.25	43.35	43.35	-0.75	1	3143
10:19:30	43.25	43.35	43.25	-0.85	2	3142
10:19:23	43.25	43.35	43.25	-0.85	5	3140
10:19:16	43.25	43.35	43.25	-0.85	4	3135
10:19:10	43.25	43.30	43.30	-0.80	39	3131
10:19:03	43.20	43.25	43.25	-0.85	1	3092
10:19:03	43.20	43.25	43.20	-0.90	1	3091
10:19:03	43.20	43.25	43.25	-0.85	1	3090
10:19:02	43.25	43.30	43.25	-0.85	16	3089
10:19:01	43.25	43.30	43.25	-0.85	8	3073
10:18:56	43.20	43.25	43.25	-0.85	1	3065
10:18:55	43.25	43.30	43.25	-0.85	1	3064
10:18:54	43.20	43.30	43.20	-0.90	1	3063
10:18:54	43.20	43.25	43.25	-0.85	3	3062
10:18:54	43.25	43.30	43.25	-0.85	2	3059
10:18:51	43.25	43.30	43.25	-0.85	1	3057
10:18:45	43.25	43.30	43.25	-0.85	2	3056
10:18:35	43.25	43.30	43.25	-0.85	1	3054
10:18:35	43.30	43.35	43.30	-0.80	1	3053
10:18:35	43.25	43.30	43.30	-0.80	4	3052
10:18:34	43.25	43.30	43.25	-0.85	1	3048
10:18:34	43.25	43.30	43.25	-0.85	1	3047
10:18:34	43.25	43.30	43.25	-0.85	1	3046
10:18:34	43.25	43.30	43.25	-0.85	1	3045
10:18:34	43.25	43.30	43.25	-0.85	1	3044
10:18:33	43.25	43.35	43.25	-0.85	1	3043
10:18:33	43.25	43.35	43.25	-0.85	1	3042
10:18:33	43.25	43.35	43.25	-0.85	1	3041
10:18:33	43.25	43.30	43.25	-0.85	3	3040
10:18:33	43.30	43.35	43.30	-0.80	8	3037
10:18:33	43.30	43.35	43.30	-0.80	61	3029
10:18:33	43.30	43.35	43.30	-0.80	14	2968
10:18:33	43.30	43.35	43.30	-0.80	10	2954
10:18:32	43.30	43.35	43.30	-0.80	1	2944
10:18:32	43.30	43.35	43.30	-0.80	10	2943
10:18:26	43.30	43.35	43.30	-0.80	2	2933
10:18:24	43.30	43.35	43.30	-0.80	5	2931
10:18:22	43.30	43.35	43.30	-0.80	1	2926
10:18:21	43.30	43.35	43.30	-0.80	1	2925
10:18:20	43.30	43.35	43.30	-0.80	2	2924
10:18:20	43.30	43.35	43.30	-0.80	2	2922
10:18:18	43.30	43.35	43.35	-0.75	2	2920
10:18:16	43.30	43.35	43.30	-0.80	1	2918
10:18:15	43.30	43.35	43.30	-0.80	2	2917
10:18:10	43.30	43.35	43.35	-0.75	1	2915
10:18:10	43.30	43.35	43.30	-0.80	2	2914
10:18:10	43.30	43.35	43.35	-0.75	1	2912
10:18:04	43.35	43.40	43.35	-0.75	16	2911
10:18:04	43.35	43.40	43.35	-0.75	3	2895
10:18:02	43.35	43.40	43.35	-0.75	1	2892
10:18:01	43.35	43.40	43.35	-0.75	1	2891
10:18:01	43.35	43.40	43.35	-0.75	1	2890
10:18:00	43.35	43.40	43.35	-0.75	1	2889
10:18:00	43.35	43.40	43.35	-0.75	1	2888
10:18:00	43.35	43.40	43.35	-0.75	13	2887
10:18:00	43.35	43.40	43.40	-0.70	1	2874
10:17:55	43.35	43.40	43.40	-0.70	1	2873
10:17:46	43.35	43.40	43.40	-0.70	2	2872
10:17:26	43.40	43.45	43.40	-0.70	2	2870
10:17:26	43.40	43.45	43.40	-0.70	4	2868
10:17:26	43.40	43.45	43.40	-0.70	1	2864
10:17:26	43.40	43.45	43.40	-0.70	3	2863
10:17:26	43.40	43.45	43.40	-0.70	8	2860
10:17:26	43.40	43.45	43.40	-0.70	17	2852
10:17:26	43.40	43.45	43.40	-0.70	2	2835
10:17:24	43.40	43.50	43.40	-0.70	1	2833
10:17:21	43.40	43.50	43.40	-0.70	2	2832
10:17:21	43.40	43.50	43.40	-0.70	10	2830
10:17:21	43.40	43.50	43.40	-0.70	1	2820
10:17:20	43.40	43.50	43.40	-0.70	1	2819
10:17:20	43.40	43.50	43.40	-0.70	3	2818
10:17:20	43.40	43.50	43.40	-0.70	2	2815
10:17:18	43.40	43.50	43.40	-0.70	2	2813
10:17:16	43.45	43.50	43.45	-0.65	1	2811
10:17:16	43.45	43.50	43.45	-0.65	24	2810
10:17:15	43.45	43.50	43.45	-0.65	2	2786
10:17:14	43.45	43.50	43.45	-0.65	1	2784
10:17:13	43.45	43.50	43.45	-0.65	1	2783
10:17:13	43.45	43.50	43.45	-0.65	3	2782
10:17:11	43.45	43.50	43.45	-0.65	1	2779
10:17:05	43.45	43.50	43.45	-0.65	1	2778
10:17:03	43.45	43.50	43.50	-0.60	1	2777
10:17:02	43.45	43.50	43.45	-0.65	3	2776
10:16:47	43.45	43.50	43.45	-0.65	4	2773
10:16:40	43.45	43.50	43.45	-0.65	3	2769
10:16:38	43.45	43.50	43.45	-0.65	2	2766
10:16:35	43.45	43.50	43.45	-0.65	2	2764
10:16:33	43.45	43.50	43.45	-0.65	1	2762
10:16:33	43.45	43.50	43.45	-0.65	2	2761
10:16:32	43.45	43.50	43.45	-0.65	1	2759
10:16:32	43.45	43.50	43.45	-0.65	3	2758
10:16:27	43.45	43.50	43.50	-0.60	5	2755
10:16:21	43.45	43.50	43.45	-0.65	1	2750
10:16:20	43.45	43.50	43.50	-0.60	1	2749
10:16:16	43.45	43.50	43.50	-0.60	6	2748
10:16:15	43.45	43.50	43.50	-0.60	39	2742
10:15:48	43.45	43.50	43.50	-0.60	5	2703
10:15:30	43.45	43.50	43.50	-0.60	1	2698
10:15:28	43.45	43.50	43.50	-0.60	2	2697
10:15:08	43.45	43.50	43.50	-0.60	2	2695
10:14:52	43.45	43.50	43.50	-0.60	1	2693
10:14:49	43.45	43.50	43.50	-0.60	1	2692
10:14:46	43.45	43.50	43.45	-0.65	13	2691
10:14:34	43.45	43.50	43.50	-0.60	1	2678
10:14:32	43.45	43.50	43.50	-0.60	1	2677
10:14:25	43.45	43.50	43.50	-0.60	1	2676
10:14:22	43.45	43.50	43.50	-0.60	2	2675
10:14:21	43.45	43.50	43.50	-0.60	7	2673
10:14:20	43.45	43.50	43.50	-0.60	1	2666
10:14:19	43.45	43.50	43.45	-0.65	3	2665
10:14:10	43.45	43.50	43.50	-0.60	1	2662
10:14:00	43.45	43.50	43.50	-0.60	5	2661
10:13:53	43.45	43.50	43.50	-0.60	1	2656
10:13:50	43.45	43.50	43.50	-0.60	1	2655
10:13:45	43.45	43.50	43.50	-0.60	1	2654
10:13:41	43.45	43.50	43.45	-0.65	1	2653
10:13:41	43.45	43.50	43.50	-0.60	10	2652
10:13:25	43.45	43.50	43.50	-0.60	1	2642
10:13:21	43.45	43.50	43.50	-0.60	1	2641
10:13:15	43.50	43.55	43.50	-0.60	8	2640
10:13:01	43.50	43.55	43.55	-0.55	10	2632
10:13:00	43.50	43.55	43.50	-0.60	5	2622
10:12:59	43.45	43.50	43.50	-0.60	15	2617
10:12:56	43.45	43.50	43.50	-0.60	5	2602
10:12:47	43.45	43.50	43.50	-0.60	2	2597
10:12:47	43.45	43.50	43.50	-0.60	2	2595
10:12:44	43.45	43.50	43.45	-0.65	1	2593
10:12:44	43.50	43.55	43.50	-0.60	3	2592
10:12:44	43.50	43.55	43.50	-0.60	4	2589
10:12:44	43.50	43.55	43.50	-0.60	4	2585
10:12:39	43.50	43.55	43.50	-0.60	1	2581
10:12:28	43.50	43.55	43.55	-0.55	1	2580
10:12:26	43.50	43.55	43.50	-0.60	1	2579
10:12:25	43.50	43.55	43.50	-0.60	4	2578
10:12:22	43.50	43.55	43.50	-0.60	1	2574
10:12:21	43.50	43.55	43.50	-0.60	3	2573
10:12:16	43.50	43.55	43.50	-0.60	3	2570
10:12:10	43.50	43.55	43.50	-0.60	1	2567
10:12:09	43.50	43.55	43.55	-0.55	1	2566
10:12:00	43.50	43.55	43.50	-0.60	3	2565
10:11:55	43.45	43.50	43.50	-0.60	30	2562
10:11:52	43.45	43.50	43.45	-0.65	5	2532
10:11:19	43.40	43.50	43.50	-0.60	1	2527
10:11:19	43.40	43.50	43.40	-0.70	1	2526
10:11:18	43.50	43.55	43.50	-0.60	14	2525
10:11:18	43.50	43.55	43.50	-0.60	5	2511
10:11:15	43.50	43.55	43.50	-0.60	1	2506
10:11:14	43.40	43.55	43.40	-0.70	2	2505
10:11:13	43.40	43.45	43.55	-0.55	7	2503
10:11:13	43.40	43.45	43.50	-0.60	16	2496
10:11:13	43.40	43.45	43.45	-0.65	2	2480
10:11:13	43.40	43.45	43.40	-0.70	4	2478
10:11:13	43.45	43.50	43.45	-0.65	1	2474
10:11:13	43.45	43.50	43.45	-0.65	1	2473
10:11:13	43.45	43.55	43.45	-0.65	5	2472
10:11:13	43.45	43.55	43.45	-0.65	2	2467
10:11:13	43.45	43.55	43.55	-0.55	1	2465
10:11:13	43.50	43.55	43.50	-0.60	100	2464
10:11:13	43.50	43.55	43.50	-0.60	1	2364
10:11:13	43.50	43.55	43.50	-0.60	27	2363
10:11:13	43.50	43.55	43.50	-0.60	5	2336
10:11:10	43.50	43.55	43.50	-0.60	1	2331
10:11:07	43.50	43.55	43.50	-0.60	1	2330
10:11:07	43.50	43.55	43.50	-0.60	4	2329
10:11:07	43.50	43.55	43.50	-0.60	4	2325
10:11:07	43.50	43.55	43.50	-0.60	4	2321
10:11:07	43.50	43.55	43.50	-0.60	4	2317
10:11:07	43.50	43.55	43.50	-0.60	4	2313
10:11:07	43.50	43.55	43.50	-0.60	4	2309
10:11:01	43.50	43.55	43.50	-0.60	1	2305
10:11:00	43.50	43.55	43.50	-0.60	1	2304
10:10:57	43.50	43.55	43.55	-0.55	1	2303
10:10:56	43.50	43.55	43.50	-0.60	4	2302
10:10:53	43.50	43.55	43.50	-0.60	1	2298
10:10:53	43.50	43.55	43.50	-0.60	1	2297
10:10:53	43.50	43.55	43.50	-0.60	1	2296
10:10:53	43.55	43.60	43.50	-0.60	25	2295
10:10:53	43.55	43.60	43.55	-0.55	8	2270
10:10:48	43.55	43.65	43.55	-0.55	1	2262
10:10:48	43.55	43.65	43.55	-0.55	3	2261
10:10:46	43.50	43.55	43.55	-0.55	10	2258
10:10:44	43.55	43.65	43.55	-0.55	3	2248
10:10:44	43.55	43.65	43.55	-0.55	1	2245
10:10:44	43.50	43.55	43.55	-0.55	6	2244
10:10:44	43.55	43.65	43.55	-0.55	40	2238
10:10:44	43.55	43.65	43.55	-0.55	3	2198
10:10:30	43.55	43.65	43.55	-0.55	3	2195
10:10:24	43.55	43.65	43.55	-0.55	4	2192
10:10:21	43.55	43.65	43.55	-0.55	1	2188
10:10:17	43.60	43.65	43.60	-0.50	1	2187
10:10:07	43.55	43.65	43.55	-0.55	1	2186
10:10:07	43.55	43.65	43.55	-0.55	4	2185
10:10:03	43.55	43.65	43.65	-0.45	1	2181
10:09:56	43.55	43.65	43.55	-0.55	3	2180
10:09:54	43.55	43.65	43.55	-0.55	4	2177
10:09:50	43.55	43.60	43.60	-0.50	17	2173
10:09:39	43.55	43.60	43.55	-0.55	1	2156
10:09:33	43.55	43.65	43.55	-0.55	1	2155
10:09:31	43.50	43.65	43.50	-0.60	1	2154
10:09:30	43.50	43.65	43.50	-0.60	4	2153
10:09:30	43.50	43.65	43.50	-0.60	4	2149
10:09:30	43.50	43.65	43.50	-0.60	4	2145
10:09:30	43.50	43.65	43.50	-0.60	4	2141
10:09:30	43.55	43.65	43.50	-0.60	2	2137
10:09:30	43.55	43.65	43.55	-0.55	2	2135
10:09:30	43.55	43.65	43.55	-0.55	4	2133
10:09:27	43.55	43.70	43.55	-0.55	4	2129
10:09:22	43.55	43.70	43.55	-0.55	3	2125
10:09:17	43.55	43.70	43.55	-0.55	1	2122
10:09:08	43.55	43.70	43.55	-0.55	3	2121
10:09:01	43.55	43.60	43.60	-0.50	11	2118
10:09:00	43.55	43.60	43.60	-0.50	1	2107
10:09:00	43.60	43.70	43.55	-0.55	1	2106
10:09:00	43.60	43.70	43.60	-0.50	2	2105
10:08:57	43.60	43.70	43.60	-0.50	4	2103
10:08:31	43.55	43.70	43.55	-0.55	4	2099
10:08:29	43.55	43.70	43.55	-0.55	4	2095
10:08:28	43.55	43.70	43.55	-0.55	3	2091
10:08:06	43.55	43.70	43.55	-0.55	3	2088
10:07:59	43.55	43.70	43.55	-0.55	2	2085
10:07:59	43.55	43.70	43.55	-0.55	4	2083
10:07:55	43.55	43.70	43.55	-0.55	3	2079
10:07:55	43.55	43.70	43.55	-0.55	1	2076
10:07:53	43.55	43.70	43.55	-0.55	4	2075
10:07:53	43.55	43.70	43.55	-0.55	4	2071
10:07:53	43.55	43.70	43.55	-0.55	4	2067
10:07:53	43.55	43.70	43.55	-0.55	4	2063
10:07:53	43.60	43.70	43.55	-0.55	2	2059
10:07:53	43.60	43.70	43.60	-0.50	2	2057
10:07:53	43.60	43.75	43.60	-0.50	4	2055
10:07:50	43.60	43.75	43.60	-0.50	1	2051
10:07:50	43.65	43.75	43.60	-0.50	6	2050
10:07:50	43.65	43.75	43.65	-0.45	24	2044
10:07:31	43.65	43.75	43.65	-0.45	1	2020
10:07:31	43.65	43.75	43.65	-0.45	3	2019
10:07:31	43.65	43.75	43.65	-0.45	3	2016
10:07:29	43.60	43.75	43.60	-0.50	4	2013
10:07:24	43.70	43.75	43.70	-0.40	1	2009
10:07:24	43.70	43.75	43.70	-0.40	21	2008
10:07:24	43.70	43.75	43.70	-0.40	4	1987
10:07:15	43.60	43.75	43.60	-0.50	1	1983
10:07:14	43.60	43.75	43.60	-0.50	30	1982
10:07:13	43.65	43.75	43.65	-0.45	1	1952
10:07:13	43.65	43.75	43.65	-0.45	1	1951
10:07:01	43.60	43.80	43.60	-0.50	4	1950
10:07:00	43.60	43.65	43.65	-0.45	2	1946
10:06:59	43.65	43.80	43.60	-0.50	1	1944
10:06:59	43.65	43.80	43.65	-0.45	2	1943
10:06:54	43.65	43.80	43.65	-0.45	4	1941
10:06:46	43.65	43.80	43.65	-0.45	1	1937
10:06:43	43.60	43.75	43.75	-0.35	5	1936
10:06:35	43.60	43.75	43.60	-0.50	2	1931
10:06:34	43.60	43.75	43.60	-0.50	3	1929
10:06:34	43.60	43.80	43.60	-0.50	50	1926
10:06:30	43.65	43.80	43.60	-0.50	3	1876
10:06:30	43.65	43.80	43.65	-0.45	1	1873
10:06:28	43.60	43.80	43.60	-0.50	3	1872
10:06:21	43.65	43.70	43.65	-0.45	1	1869
10:06:21	43.65	43.70	43.65	-0.45	1	1868
10:06:21	43.65	43.70	43.70	-0.40	2	1867
10:06:19	43.65	43.80	43.65	-0.45	4	1865
10:06:17	43.65	43.80	43.65	-0.45	1	1861
10:06:16	43.65	43.80	43.65	-0.45	4	1860
10:06:16	43.65	43.80	43.65	-0.45	4	1856
10:06:16	43.65	43.80	43.65	-0.45	4	1852
10:06:16	43.65	43.80	43.65	-0.45	4	1848
10:06:16	43.65	43.80	43.65	-0.45	4	1844
10:06:16	43.70	43.80	43.65	-0.45	3	1840
10:06:16	43.70	43.80	43.70	-0.40	1	1837
10:06:05	43.65	43.70	43.70	-0.40	2	1836
10:06:05	43.65	43.75	43.65	-0.45	2	1834
10:06:04	43.70	43.80	43.70	-0.40	3	1832
10:06:02	43.70	43.80	43.70	-0.40	1	1829
10:06:02	43.70	43.80	43.70	-0.40	7	1828
10:06:01	43.70	43.80	43.70	-0.40	5	1821
10:06:01	43.70	43.80	43.70	-0.40	2	1816
10:06:00	43.70	43.80	43.70	-0.40	3	1814
10:05:59	43.70	43.85	43.70	-0.40	5	1811
10:05:58	43.70	43.85	43.70	-0.40	1	1806
10:05:57	43.70	43.85	43.70	-0.40	4	1805
10:05:57	43.70	43.85	43.70	-0.40	1	1801
10:05:54	43.70	43.80	43.70	-0.40	3	1800
10:05:54	43.80	43.85	43.80	-0.30	1	1797
10:05:54	43.70	43.85	43.70	-0.40	1	1796
10:05:53	43.80	43.85	43.80	-0.30	1	1795
10:05:53	43.70	43.80	43.80	-0.30	1	1794
10:05:52	43.75	43.80	43.75	-0.35	2	1793
10:05:49	43.75	43.80	43.75	-0.35	1	1791
10:05:49	43.75	43.80	43.75	-0.35	1	1790
10:05:49	43.75	43.80	43.75	-0.35	4	1789
10:05:49	43.75	43.85	43.75	-0.35	20	1785
10:05:43	43.75	43.80	43.80	-0.30	2	1765
10:05:32	43.70	43.80	43.70	-0.40	1	1763
10:05:32	43.80	43.85	43.80	-0.30	22	1762
10:05:32	43.70	43.75	43.80	-0.30	2	1740
10:05:32	43.70	43.75	43.75	-0.35	1	1738
10:05:29	43.70	43.75	43.70	-0.40	3	1737
10:05:24	43.70	43.75	43.70	-0.40	4	1734
10:05:17	43.75	43.80	43.70	-0.40	2	1730
10:05:17	43.75	43.80	43.75	-0.35	2	1728
10:05:16	43.75	43.80	43.75	-0.35	2	1726
10:05:13	43.75	43.85	43.75	-0.35	1	1724
10:05:12	43.75	43.85	43.75	-0.35	10	1723
10:05:10	43.80	43.85	43.80	-0.30	1	1713
10:05:01	43.75	43.85	43.75	-0.35	3	1712
10:05:00	43.80	43.85	43.80	-0.30	1	1709
10:04:58	43.80	43.85	43.80	-0.30	1	1708
10:04:46	43.75	43.80	43.80	-0.30	3	1707
10:04:40	43.75	43.80	43.75	-0.35	2	1704
10:04:39	43.75	43.80	43.75	-0.35	1	1702
10:04:39	43.75	43.80	43.75	-0.35	4	1701
10:04:39	43.75	43.80	43.75	-0.35	4	1697
10:04:39	43.75	43.80	43.75	-0.35	4	1693
10:04:39	43.75	43.80	43.80	-0.30	7	1689
10:04:39	43.75	43.85	43.75	-0.35	4	1682
10:04:39	43.75	43.85	43.75	-0.35	4	1678
10:04:39	43.75	43.85	43.75	-0.35	4	1674
10:04:35	43.80	43.85	43.80	-0.30	1	1670
10:04:30	43.75	43.85	43.75	-0.35	3	1669
10:04:19	43.80	43.90	43.80	-0.30	1	1666
10:04:17	43.75	43.90	43.75	-0.35	2	1665
10:04:16	43.75	43.90	43.75	-0.35	3	1663
10:04:13	43.80	43.90	43.80	-0.30	2	1660
10:04:13	43.80	43.85	43.85	-0.25	4	1658
10:04:13	43.80	43.90	43.80	-0.30	3	1654
10:04:03	43.80	43.90	43.80	-0.30	1	1651
10:04:00	43.80	43.90	43.80	-0.30	3	1650
10:04:00	43.80	43.85	43.85	-0.25	1	1647
10:03:39	43.80	43.90	43.80	-0.30	4	1646
10:03:16	43.75	43.80	43.80	-0.30	1	1642
10:03:16	43.80	43.90	43.80	-0.30	2	1641
10:03:04	43.80	43.90	43.80	-0.30	3	1639
10:03:04	43.80	43.90	43.80	-0.30	1	1636
10:03:03	43.80	43.85	43.85	-0.25	1	1635
10:03:02	43.80	43.85	43.80	-0.30	2	1634
10:03:02	43.80	43.85	43.80	-0.30	1	1632
10:03:02	43.80	43.85	43.80	-0.30	4	1631
10:03:02	43.80	43.85	43.80	-0.30	4	1627
10:03:02	43.80	43.85	43.80	-0.30	2	1623
10:03:02	43.80	43.85	43.80	-0.30	13	1621
10:03:02	43.80	43.85	43.80	-0.30	4	1608
10:03:02	43.80	43.85	43.80	-0.30	1	1604
10:03:02	43.80	43.85	43.80	-0.30	1	1603
10:03:02	43.80	43.85	43.80	-0.30	1	1602
10:03:02	43.80	43.85	43.80	-0.30	4	1601
10:03:02	43.80	43.85	43.80	-0.30	8	1597
10:03:02	43.80	43.85	43.80	-0.30	14	1589
10:03:02	43.80	43.85	43.80	-0.30	4	1575
10:03:02	43.80	43.85	43.80	-0.30	6	1571
10:03:02	43.80	43.90	43.80	-0.30	4	1565
10:03:02	43.80	43.90	43.80	-0.30	4	1561
10:03:02	43.80	43.90	43.80	-0.30	4	1557
10:03:01	43.80	43.85	43.85	-0.25	1	1553
10:03:00	43.80	43.85	43.80	-0.30	1	1552
10:03:00	43.80	43.85	43.85	-0.25	4	1551
10:03:00	43.80	43.85	43.80	-0.30	3	1547
10:02:59	43.80	43.85	43.85	-0.25	3	1544
10:02:58	43.85	43.90	43.85	-0.25	1	1541
10:02:58	43.85	43.90	43.85	-0.25	1	1540
10:02:58	43.85	43.90	43.90	-0.20	1	1539
10:02:43	43.85	44.00	43.80	-0.30	22	1538
10:02:43	43.85	44.00	43.85	-0.25	11	1516
10:02:40	43.95	44.00	43.95	-0.15	1	1505
10:02:39	43.85	44.00	43.85	-0.25	3	1504
10:02:38	43.85	43.90	43.90	-0.20	1	1501
10:02:37	43.85	43.90	43.90	-0.20	6	1500
10:02:32	43.90	44.00	43.90	-0.20	1	1494
10:02:20	43.85	43.90	43.90	-0.20	5	1493
10:02:19	43.85	43.90	43.85	-0.25	1	1488
10:02:19	43.85	43.90	43.90	-0.20	1	1487
10:02:14	43.85	44.00	43.85	-0.25	1	1486
10:02:02	43.85	44.00	43.85	-0.25	4	1485
10:02:01	43.85	44.00	43.85	-0.25	1	1481
10:02:01	43.85	43.95	43.95	-0.15	2	1480
10:01:48	43.85	43.90	43.90	-0.20	4	1478
10:01:30	43.85	43.90	43.90	-0.20	2	1474
10:01:25	43.80	44.00	43.80	-0.30	4	1472
10:01:25	43.85	44.00	43.80	-0.30	3	1468
10:01:25	43.85	44.00	43.85	-0.25	1	1465
10:01:25	43.85	44.00	43.85	-0.25	4	1464
10:01:25	43.85	44.00	43.85	-0.25	4	1460
10:01:25	43.85	44.00	43.85	-0.25	4	1456
10:01:25	43.90	44.00	43.85	-0.25	3	1452
10:01:25	43.90	44.00	43.90	-0.20	1	1449
10:01:15	43.85	43.95	43.95	-0.15	1	1448
10:01:03	43.85	43.90	43.90	-0.20	1	1447
10:01:02	43.90	44.00	43.90	-0.20	3	1446
10:00:25	43.85	44.00	43.85	-0.25	4	1443
10:00:20	43.85	43.95	43.95	-0.15	8	1439
10:00:19	43.85	43.95	43.85	-0.25	1	1431
10:00:19	43.85	43.95	43.95	-0.15	1	1430
09:59:48	43.90	44.00	43.85	-0.25	3	1429
09:59:48	43.90	44.00	43.90	-0.20	1	1426
09:59:48	43.90	44.05	43.90	-0.20	4	1425
09:59:48	43.90	44.05	43.90	-0.20	4	1421
09:59:48	43.90	44.05	43.90	-0.20	4	1417
09:59:48	43.95	44.05	43.95	-0.15	4	1413
09:59:48	43.95	44.05	43.95	-0.15	4	1409
09:59:26	43.95	44.10	43.95	-0.15	3	1405
09:58:49	43.95	44.10	43.95	-0.15	4	1402
09:58:32	44.00	44.10	44.00	-0.10	1	1398
09:58:12	44.00	44.15	44.00	-0.10	4	1397
09:58:12	44.00	44.15	44.00	-0.10	4	1393
09:58:12	44.00	44.15	44.00	-0.10	4	1389
09:58:12	44.00	44.15	44.00	-0.10	4	1385
09:58:12	44.00	44.15	44.00	-0.10	4	1381
09:58:12	44.00	44.15	44.00	-0.10	4	1377
09:57:49	44.00	44.15	44.00	-0.10	3	1373
09:57:32	44.00	44.10	44.10	0	1	1370
09:57:31	44.00	44.10	44.10	0	5	1369
09:57:13	44.00	44.10	44.00	-0.10	4	1364
09:57:11	44.00	44.05	44.05	-0.05	1	1360
09:56:36	44.00	44.05	44.00	-0.10	1	1359
09:56:36	44.00	44.05	44.00	-0.10	4	1358
09:56:36	44.00	44.10	44.00	-0.10	4	1354
09:56:36	44.00	44.10	44.00	-0.10	4	1350
09:56:36	44.00	44.10	44.00	-0.10	4	1346
09:56:36	44.00	44.05	44.05	-0.05	1	1342
09:56:36	44.00	44.10	44.00	-0.10	4	1341
09:56:36	44.00	44.10	44.00	-0.10	4	1337
09:56:32	44.00	44.10	44.00	-0.10	2	1333
09:56:27	44.00	44.10	44.00	-0.10	2	1331
09:56:12	44.00	44.10	44.00	-0.10	3	1329
09:55:53	44.00	44.10	44.00	-0.10	4	1326
09:55:47	44.00	44.10	44.00	-0.10	4	1322
09:55:40	44.00	44.10	44.00	-0.10	1	1318
09:55:40	44.00	44.10	44.00	-0.10	4	1317
09:55:37	44.05	44.10	44.00	-0.10	1	1313
09:55:37	44.05	44.10	44.05	-0.05	3	1312
09:55:30	44.05	44.15	44.05	-0.05	4	1309
09:55:25	44.10	44.15	44.10	0	6	1305
09:55:25	44.10	44.15	44.10	0	4	1299
09:55:21	44.10	44.20	44.10	0	2	1295
09:55:18	44.10	44.20	44.10	0	4	1293
09:54:58	44.10	44.20	44.10	0	1	1289
09:54:58	44.15	44.20	44.15	+0.05	1	1288
09:54:58	44.20	44.25	44.20	+0.10	1	1287
09:54:58	44.20	44.25	44.20	+0.10	12	1286
09:54:54	44.15	44.25	44.15	+0.05	5	1274
09:54:37	44.15	44.25	44.15	+0.05	3	1269
09:54:11	44.20	44.25	44.20	+0.10	1	1266
09:54:06	44.20	44.25	44.20	+0.10	4	1265
09:54:04	44.20	44.25	44.20	+0.10	1	1261
09:53:36	44.20	44.25	44.20	+0.10	1	1260
09:53:14	44.20	44.25	44.25	+0.15	1	1259
09:53:13	44.20	44.25	44.20	+0.10	1	1258
09:53:13	44.25	44.35	44.25	+0.15	9	1257
09:53:11	44.25	44.35	44.35	+0.25	1	1248
09:53:08	44.25	44.35	44.25	+0.15	1	1247
09:53:06	44.25	44.35	44.25	+0.15	3	1246
09:52:51	44.25	44.30	44.35	+0.25	4	1243
09:52:51	44.25	44.30	44.30	+0.20	6	1239
09:52:39	44.25	44.30	44.30	+0.20	1	1233
09:52:32	44.25	44.30	44.25	+0.15	4	1232
09:52:01	44.25	44.30	44.30	+0.20	1	1228
09:51:51	44.25	44.30	44.30	+0.20	1	1227
09:51:35	44.25	44.30	44.25	+0.15	2	1226
09:51:22	44.25	44.30	44.30	+0.20	1	1224
09:50:58	44.30	44.35	44.25	+0.15	1	1223
09:50:58	44.30	44.35	44.30	+0.20	4	1222
09:50:41	44.30	44.35	44.30	+0.20	1	1218
09:50:34	44.30	44.35	44.30	+0.20	1	1217
09:50:34	44.30	44.35	44.30	+0.20	1	1216
09:50:21	44.25	44.30	44.30	+0.20	3	1215
09:50:00	44.25	44.30	44.30	+0.20	2	1212
09:49:50	44.25	44.30	44.30	+0.20	11	1210
09:49:50	44.25	44.30	44.30	+0.20	6	1199
09:49:39	44.25	44.30	44.25	+0.15	2	1193
09:49:37	44.25	44.30	44.30	+0.20	6	1191
09:49:37	44.20	44.25	44.25	+0.15	1	1185
09:49:36	44.20	44.25	44.25	+0.15	12	1184
09:49:36	44.15	44.25	44.25	+0.15	1	1172
09:49:32	44.15	44.25	44.15	+0.05	2	1171
09:47:25	44.10	44.25	44.10	0	1	1169
09:47:25	44.10	44.20	44.20	+0.10	1	1168
09:47:22	44.10	44.20	44.20	+0.10	1	1167
09:47:18	44.10	44.20	44.20	+0.10	1	1166
09:47:02	44.10	44.20	44.10	0	5	1165
09:46:54	44.15	44.25	44.15	+0.05	3	1160
09:46:37	44.15	44.25	44.15	+0.05	2	1157
09:46:19	44.10	44.15	44.15	+0.05	1	1155
09:46:18	44.15	44.25	44.15	+0.05	1	1154
09:46:18	44.15	44.25	44.15	+0.05	1	1153
09:46:17	44.15	44.25	44.15	+0.05	9	1152
09:45:49	44.10	44.25	44.10	0	1	1143
09:44:52	44.10	44.20	44.20	+0.10	5	1142
09:44:50	44.05	44.15	44.15	+0.05	2	1137
09:44:50	44.05	44.10	44.10	0	41	1135
09:44:50	44.05	44.10	44.10	0	2	1094
09:44:08	44.00	44.05	44.05	-0.05	1	1092
09:43:57	44.00	44.05	44.05	-0.05	1	1091
09:43:16	44.00	44.10	44.00	-0.10	4	1090
09:42:46	44.05	44.10	44.05	-0.05	1	1086
09:42:44	44.05	44.10	44.05	-0.05	1	1085
09:42:44	44.00	44.05	44.05	-0.05	3	1084
09:42:42	44.00	44.05	44.05	-0.05	3	1081
09:42:20	44.00	44.05	44.05	-0.05	1	1078
09:41:54	44.00	44.05	44.00	-0.10	1	1077
09:41:40	44.05	44.10	44.05	-0.05	1	1076
09:41:40	44.05	44.10	44.05	-0.05	2	1075
09:41:40	44.05	44.10	44.05	-0.05	2	1073
09:41:22	44.00	44.10	44.00	-0.10	2	1071
09:41:12	44.00	44.10	44.10	0	3	1069
09:41:11	44.10	44.15	44.00	-0.10	3	1066
09:41:11	44.10	44.15	44.05	-0.05	15	1063
09:41:11	44.10	44.15	44.10	0	15	1048
09:41:02	44.10	44.15	44.15	+0.05	1	1033
09:40:34	44.10	44.15	44.15	+0.05	5	1032
09:40:34	44.10	44.15	44.10	0	1	1027
09:40:33	44.10	44.15	44.15	+0.05	1	1026
09:39:15	44.10	44.15	44.15	+0.05	2	1025
09:39:11	44.10	44.15	44.15	+0.05	3	1023
09:39:10	44.10	44.15	44.15	+0.05	2	1020
09:39:10	44.10	44.15	44.10	0	1	1018
09:39:10	44.10	44.15	44.10	0	5	1017
09:39:06	44.10	44.15	44.15	+0.05	1	1012
09:39:01	44.10	44.15	44.15	+0.05	1	1011
09:38:55	44.10	44.15	44.15	+0.05	3	1010
09:38:52	44.15	44.20	44.15	+0.05	13	1007
09:38:41	44.10	44.15	44.15	+0.05	1	994
09:38:35	44.05	44.15	44.15	+0.05	4	993
09:38:34	44.05	44.10	44.10	0	19	989
09:38:34	44.05	44.10	44.10	0	1	970
09:38:00	44.05	44.10	44.10	0	2	969
09:37:59	44.05	44.10	44.10	0	3	967
09:37:34	44.05	44.10	44.10	0	1	964
09:37:19	44.05	44.10	44.05	-0.05	1	963
09:36:42	44.05	44.10	44.05	-0.05	2	962
09:36:36	44.05	44.10	44.10	0	2	960
09:36:22	44.00	44.05	44.05	-0.05	13	958
09:36:21	44.00	44.05	44.05	-0.05	3	945
09:36:05	43.95	44.00	44.00	-0.10	7	942
09:35:53	43.95	44.00	44.00	-0.10	1	935
09:35:13	43.90	43.95	43.95	-0.15	4	934
09:35:03	43.90	43.95	43.90	-0.20	1	930
09:34:43	43.90	43.95	43.90	-0.20	1	929
09:34:21	43.85	43.95	43.85	-0.25	1	928
09:34:20	43.85	43.95	43.95	-0.15	6	927
09:34:18	43.85	43.95	43.95	-0.15	10	921
09:34:18	43.85	43.90	43.90	-0.20	33	911
09:34:18	43.85	43.90	43.90	-0.20	10	878
09:34:10	43.80	43.85	43.85	-0.25	1	868
09:34:10	43.80	43.85	43.85	-0.25	2	867
09:34:05	43.80	43.85	43.85	-0.25	2	865
09:33:59	43.80	43.85	43.85	-0.25	1	863
09:33:52	43.80	43.85	43.85	-0.25	1	862
09:33:47	43.80	43.85	43.85	-0.25	1	861
09:33:46	43.80	43.85	43.85	-0.25	2	860
09:33:39	43.80	43.85	43.85	-0.25	5	858
09:32:39	43.80	43.85	43.85	-0.25	1	853
09:32:35	43.80	43.85	43.85	-0.25	1	852
09:32:22	43.80	43.85	43.85	-0.25	1	851
09:32:11	43.80	43.85	43.80	-0.30	1	850
09:32:10	43.80	43.85	43.85	-0.25	1	849
09:32:10	43.80	43.85	43.85	-0.25	1	848
09:32:10	43.80	43.85	43.85	-0.25	1	847
09:32:10	43.80	43.85	43.85	-0.25	1	846
09:31:47	43.80	43.85	43.80	-0.30	1	845
09:31:45	43.80	43.85	43.85	-0.25	1	844
09:31:44	43.85	43.90	43.85	-0.25	20	843
09:31:33	43.85	43.90	43.85	-0.25	1	823
09:31:33	43.85	43.90	43.85	-0.25	20	822
09:31:05	43.85	43.90	43.85	-0.25	6	802
09:30:58	43.85	43.90	43.85	-0.25	1	796
09:30:51	43.85	43.90	43.90	-0.20	1	795
09:30:39	43.85	43.90	43.85	-0.25	1	794
09:30:28	43.85	43.90	43.85	-0.25	2	793
09:30:02	43.85	43.90	43.85	-0.25	2	791
09:30:01	43.85	43.90	43.85	-0.25	4	789
09:30:00	43.85	43.90	43.85	-0.25	3	785
09:29:59	43.85	43.90	43.85	-0.25	5	782
09:29:58	43.85	43.90	43.85	-0.25	11	777
09:29:54	43.85	43.90	43.85	-0.25	1	766
09:29:47	43.85	43.90	43.90	-0.20	1	765
09:29:44	43.90	43.95	43.90	-0.20	3	764
09:29:31	43.90	43.95	43.90	-0.20	2	761
09:29:24	43.90	43.95	43.90	-0.20	1	759
09:29:20	43.85	43.90	43.90	-0.20	1	758
09:29:17	43.85	43.90	43.90	-0.20	1	757
09:29:13	43.85	43.90	43.90	-0.20	1	756
09:29:08	43.85	43.90	43.90	-0.20	1	755
09:29:01	43.85	43.90	43.85	-0.25	1	754
09:28:58	43.85	43.90	43.90	-0.20	1	753
09:28:50	43.85	43.90	43.85	-0.25	1	752
09:28:44	43.85	43.90	43.85	-0.25	1	751
09:28:43	43.85	43.90	43.85	-0.25	1	750
09:28:34	43.85	43.90	43.85	-0.25	2	749
09:28:16	43.85	43.90	43.85	-0.25	1	747
09:28:12	43.85	43.90	43.85	-0.25	1	746
09:28:10	43.85	43.90	43.90	-0.20	1	745
09:28:10	43.85	43.90	43.90	-0.20	1	744
09:28:04	43.85	43.90	43.85	-0.25	2	743
09:27:51	43.90	43.95	43.90	-0.20	1	741
09:27:51	43.90	43.95	43.90	-0.20	2	740
09:27:50	43.90	43.95	43.90	-0.20	5	738
09:27:50	43.90	43.95	43.90	-0.20	7	733
09:27:50	43.90	43.95	43.90	-0.20	1	726
09:27:50	43.90	43.95	43.90	-0.20	5	725
09:27:50	43.90	43.95	43.90	-0.20	2	720
09:27:50	43.90	43.95	43.90	-0.20	9	718
09:27:50	43.90	43.95	43.90	-0.20	1	709
09:27:50	43.90	43.95	43.90	-0.20	5	708
09:27:50	43.90	43.95	43.90	-0.20	2	703
09:27:49	43.90	43.95	43.90	-0.20	2	701
09:27:49	43.90	43.95	43.90	-0.20	33	699
09:27:47	43.90	43.95	43.90	-0.20	1	666
09:27:36	43.90	43.95	43.95	-0.15	1	665
09:27:21	43.90	43.95	43.90	-0.20	1	664
09:27:08	43.90	43.95	43.90	-0.20	13	663
09:26:47	43.90	43.95	43.90	-0.20	2	650
09:26:46	43.90	43.95	43.95	-0.15	1	648
09:26:43	43.90	43.95	43.95	-0.15	1	647
09:26:24	43.90	43.95	43.95	-0.15	1	646
09:26:20	43.90	43.95	43.90	-0.20	1	645
09:26:18	43.90	43.95	43.95	-0.15	1	644
09:26:14	43.90	43.95	43.95	-0.15	1	643
09:26:13	43.90	43.95	43.95	-0.15	1	642
09:26:10	43.90	43.95	43.95	-0.15	1	641
09:26:10	43.90	43.95	43.95	-0.15	1	640
09:26:04	43.90	43.95	43.95	-0.15	1	639
09:25:58	43.95	44.00	43.95	-0.15	2	638
09:25:55	43.95	44.00	43.95	-0.15	5	636
09:25:55	43.95	44.00	43.95	-0.15	5	631
09:25:55	43.95	44.00	43.95	-0.15	10	626
09:25:54	44.00	44.05	44.00	-0.10	6	616
09:25:54	44.00	44.05	44.00	-0.10	1	610
09:25:54	44.00	44.05	44.00	-0.10	6	609
09:25:52	44.00	44.05	44.00	-0.10	2	603
09:25:52	44.00	44.05	44.00	-0.10	2	601
09:25:52	44.00	44.05	44.00	-0.10	3	599
09:25:52	44.00	44.05	44.00	-0.10	5	596
09:25:52	44.00	44.05	44.00	-0.10	2	591
09:25:50	44.00	44.05	44.00	-0.10	1	589
09:25:47	44.00	44.05	44.00	-0.10	1	588
09:25:33	44.00	44.05	44.00	-0.10	1	587
09:25:32	44.00	44.05	44.00	-0.10	2	586
09:25:31	44.00	44.05	44.05	-0.05	1	584
09:25:26	44.00	44.05	44.00	-0.10	1	583
09:25:25	44.00	44.05	44.00	-0.10	1	582
09:25:20	44.00	44.05	44.00	-0.10	1	581
09:25:19	44.00	44.05	44.00	-0.10	1	580
09:25:18	44.00	44.05	44.00	-0.10	1	579
09:25:15	44.00	44.05	44.00	-0.10	1	578
09:25:15	44.00	44.05	44.00	-0.10	1	577
09:25:13	44.00	44.05	44.00	-0.10	1	576
09:25:10	44.00	44.05	44.00	-0.10	1	575
09:25:10	44.00	44.05	44.00	-0.10	3	574
09:25:10	44.00	44.05	44.00	-0.10	1	571
09:25:09	44.00	44.05	44.00	-0.10	2	570
09:25:09	44.00	44.05	44.00	-0.10	1	568
09:25:09	44.00	44.05	44.00	-0.10	1	567
09:25:09	44.00	44.05	44.00	-0.10	6	566
09:25:09	44.00	44.05	44.00	-0.10	1	560
09:25:09	44.00	44.05	44.00	-0.10	2	559
09:25:09	44.00	44.05	44.00	-0.10	1	557
09:25:09	44.00	44.05	44.00	-0.10	1	556
09:25:09	44.00	44.05	44.00	-0.10	1	555
09:25:09	44.00	44.05	44.00	-0.10	1	554
09:25:09	44.00	44.05	44.00	-0.10	4	553
09:25:09	44.00	44.05	44.00	-0.10	16	549
09:25:04	44.00	44.05	44.00	-0.10	2	533
09:25:04	44.00	44.05	44.00	-0.10	2	531
09:24:50	44.00	44.10	44.00	-0.10	1	529
09:24:44	44.00	44.10	44.00	-0.10	4	528
09:24:22	44.00	44.10	44.00	-0.10	1	524
09:24:21	44.05	44.10	44.05	-0.05	4	523
09:23:51	44.05	44.10	44.10	0	1	519
09:23:34	44.00	44.10	44.10	0	1	518
09:23:26	44.05	44.15	44.00	-0.10	3	517
09:23:26	44.05	44.15	44.05	-0.05	3	514
09:23:23	44.05	44.10	44.10	0	1	511
09:23:17	44.05	44.10	44.10	0	1	510
09:23:10	44.05	44.10	44.10	0	1	509
09:23:10	44.05	44.10	44.10	0	1	508
09:22:48	44.00	44.10	44.10	0	1	507
09:22:41	44.05	44.10	44.05	-0.05	1	506
09:22:36	44.00	44.05	44.05	-0.05	1	505
09:22:36	44.00	44.05	44.05	-0.05	1	504
09:22:35	44.05	44.10	44.05	-0.05	11	503
09:22:33	44.05	44.10	44.10	0	1	492
09:22:27	44.05	44.10	44.05	-0.05	1	491
09:22:18	44.10	44.15	44.10	0	1	490
09:22:04	44.10	44.15	44.10	0	2	489
09:22:00	44.10	44.15	44.10	0	3	487
09:22:00	44.10	44.15	44.10	0	5	484
09:22:00	44.10	44.15	44.10	0	1	479
09:21:52	44.10	44.20	44.10	0	12	478
09:21:50	44.10	44.20	44.10	0	2	466
09:21:49	44.15	44.20	44.15	+0.05	2	464
09:21:46	44.15	44.20	44.15	+0.05	1	462
09:21:40	44.15	44.20	44.15	+0.05	1	461
09:21:18	44.10	44.25	44.10	0	5	460
09:21:15	44.20	44.30	44.10	0	5	455
09:21:15	44.20	44.30	44.15	+0.05	13	450
09:21:15	44.20	44.30	44.20	+0.10	15	437
09:21:15	44.25	44.30	44.25	+0.15	2	422
09:21:15	44.25	44.30	44.25	+0.15	2	420
09:21:10	44.25	44.30	44.25	+0.15	1	418
09:21:00	44.25	44.30	44.25	+0.15	5	417
09:20:30	44.25	44.30	44.25	+0.15	1	412
09:20:29	44.25	44.30	44.30	+0.20	1	411
09:19:59	44.25	44.30	44.30	+0.20	5	410
09:19:12	44.25	44.30	44.25	+0.15	1	405
09:18:04	44.25	44.30	44.30	+0.20	1	404
09:17:48	44.30	44.35	44.30	+0.20	6	403
09:17:47	44.30	44.35	44.35	+0.25	1	397
09:17:40	44.30	44.35	44.30	+0.20	1	396
09:17:39	44.30	44.35	44.30	+0.20	2	395
09:17:23	44.30	44.35	44.30	+0.20	1	393
09:17:22	44.30	44.35	44.35	+0.25	1	392
09:17:13	44.30	44.35	44.30	+0.20	2	391
09:16:52	44.30	44.35	44.30	+0.20	2	389
09:16:41	44.25	44.30	44.35	+0.25	4	387
09:16:41	44.25	44.30	44.30	+0.20	1	383
09:16:41	44.30	44.35	44.30	+0.20	1	382
09:16:31	44.25	44.35	44.25	+0.15	1	381
09:16:31	44.25	44.35	44.35	+0.25	3	380
09:16:29	44.25	44.30	44.25	+0.15	1	377
09:16:21	44.25	44.35	44.25	+0.15	1	376
09:16:21	44.30	44.35	44.30	+0.20	6	375
09:16:21	44.30	44.35	44.30	+0.20	8	369
09:16:21	44.30	44.35	44.30	+0.20	2	361
09:16:16	44.30	44.35	44.30	+0.20	1	359
09:16:05	44.30	44.35	44.35	+0.25	1	358
09:15:36	44.30	44.40	44.30	+0.20	4	357
09:15:22	44.30	44.40	44.30	+0.20	1	353
09:15:15	44.30	44.35	44.35	+0.25	1	352
09:15:11	44.30	44.35	44.35	+0.25	2	351
09:14:52	44.35	44.40	44.30	+0.20	2	349
09:14:52	44.35	44.40	44.35	+0.25	4	347
09:14:44	44.35	44.40	44.35	+0.25	2	343
09:14:42	44.35	44.40	44.40	+0.30	1	341
09:14:42	44.35	44.40	44.35	+0.25	1	340
09:14:29	44.35	44.40	44.40	+0.30	1	339
09:14:13	44.35	44.40	44.40	+0.30	1	338
09:14:06	44.35	44.40	44.35	+0.25	1	337
09:14:06	44.35	44.40	44.35	+0.25	1	336
09:12:37	44.35	44.40	44.35	+0.25	1	335
09:12:15	44.35	44.40	44.35	+0.25	1	334
09:12:11	44.35	44.40	44.35	+0.25	2	333
09:12:05	44.35	44.40	44.35	+0.25	1	331
09:11:55	44.35	44.40	44.35	+0.25	2	330
09:11:37	44.35	44.40	44.35	+0.25	2	328
09:11:18	44.35	44.40	44.35	+0.25	1	326
09:10:39	44.35	44.40	44.35	+0.25	1	325
09:10:39	44.35	44.40	44.35	+0.25	1	324
09:10:39	44.35	44.40	44.35	+0.25	1	323
09:10:24	44.35	44.40	44.35	+0.25	1	322
09:10:23	44.35	44.40	44.40	+0.30	5	321
09:10:07	44.35	44.40	44.35	+0.25	2	316
09:09:40	44.35	44.40	44.35	+0.25	2	314
09:08:45	44.35	44.40	44.35	+0.25	3	312
09:08:37	44.35	44.40	44.35	+0.25	1	309
09:08:34	44.30	44.40	44.30	+0.20	1	308
09:08:28	44.35	44.40	44.35	+0.25	2	307
09:08:04	44.30	44.35	44.35	+0.25	5	305
09:07:58	44.30	44.35	44.30	+0.20	1	300
09:07:47	44.30	44.35	44.30	+0.20	1	299
09:07:41	44.30	44.35	44.30	+0.20	1	298
09:07:24	44.30	44.35	44.30	+0.20	1	297
09:07:24	44.30	44.35	44.30	+0.20	1	296
09:07:17	44.30	44.35	44.30	+0.20	2	295
09:07:13	44.30	44.35	44.30	+0.20	1	293
09:07:11	44.25	44.30	44.30	+0.20	3	292
09:07:11	44.25	44.30	44.30	+0.20	4	289
09:07:11	44.25	44.30	44.30	+0.20	5	285
09:07:11	44.25	44.30	44.30	+0.20	33	280
09:07:11	44.25	44.30	44.30	+0.20	20	247
09:06:57	44.25	44.30	44.25	+0.15	2	227
09:06:43	44.25	44.30	44.25	+0.15	2	225
09:06:38	44.25	44.30	44.25	+0.15	1	223
09:06:38	44.25	44.30	44.30	+0.20	1	222
09:05:26	44.25	44.30	44.30	+0.20	1	221
09:04:20	44.30	44.35	44.30	+0.20	3	220
09:04:20	44.30	44.35	44.35	+0.25	5	217
09:03:58	44.30	44.35	44.30	+0.20	1	212
09:03:51	44.30	44.35	44.35	+0.25	1	211
09:03:45	44.35	44.40	44.35	+0.25	1	210
09:03:41	44.35	44.40	44.35	+0.25	1	209
09:03:34	44.35	44.40	44.35	+0.25	4	208
09:03:34	44.35	44.40	44.35	+0.25	1	204
09:03:31	44.30	44.35	44.35	+0.25	2	203
09:03:30	44.35	44.40	44.35	+0.25	3	201
09:03:30	44.35	44.40	44.35	+0.25	1	198
09:03:10	44.30	44.35	44.35	+0.25	7	197
09:02:52	44.35	44.40	44.35	+0.25	4	190
09:02:46	44.35	44.40	44.35	+0.25	1	186
09:02:35	44.30	44.35	44.35	+0.25	1	185
09:02:35	44.30	44.35	44.35	+0.25	2	184
09:02:33	44.30	44.35	44.35	+0.25	1	182
09:02:28	44.30	44.35	44.35	+0.25	1	181
09:02:28	44.30	44.35	44.35	+0.25	1	180
09:02:17	44.25	44.40	44.40	+0.30	1	179
09:02:15	44.25	44.30	44.30	+0.20	1	178
09:02:15	44.30	44.40	44.30	+0.20	1	177
09:02:13	44.30	44.35	44.40	+0.30	2	176
09:02:13	44.30	44.35	44.35	+0.25	1	174
09:02:06	44.30	44.35	44.30	+0.20	2	173
09:02:00	44.30	44.35	44.30	+0.20	2	171
09:01:53	44.35	44.40	44.35	+0.25	1	169
09:01:52	44.30	44.35	44.35	+0.25	1	168
09:01:48	44.30	44.35	44.30	+0.20	1	167
09:01:48	44.30	44.40	44.30	+0.20	2	166
09:01:48	44.40	44.45	44.40	+0.30	1	164
09:01:40	44.30	44.40	44.40	+0.30	1	163
09:01:40	44.40	44.45	44.40	+0.30	9	162
09:01:40	44.40	44.45	44.45	+0.35	2	153
09:01:40	44.40	44.45	44.45	+0.35	9	151
09:01:40	44.40	44.45	44.40	+0.30	1	142
09:01:40	44.40	44.45	44.40	+0.30	2	141
09:01:40	44.30	44.40	44.40	+0.30	9	139
09:01:36	44.30	44.40	44.40	+0.30	2	130
09:01:28	44.30	44.35	44.35	+0.25	7	128
09:01:21	44.25	44.30	44.30	+0.20	1	121
09:01:21	44.25	44.30	44.30	+0.20	1	120
09:01:13	44.25	44.30	44.30	+0.20	1	119
09:01:03	44.25	44.30	44.30	+0.20	2	118
09:00:50	44.25	44.30	44.25	+0.15	1	116
09:00:34	44.20	44.30	44.20	+0.10	1	115
09:00:29	44.20	44.25	44.25	+0.15	1	114
09:00:13	44.05	44.20	44.20	+0.10	1	113
09:00:09	44.05	44.10	44.10	0	1	112
09:00:09	44.05	44.10	44.10	0	1	111
09:00:09	--	--	44.10	0	110	110

　

其他人也逛...

vivo V30 5G (12G/256G)

PChome 購物儲值1, 000元

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

Marshall Emberton II 藍牙喇叭 - 奶油白

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

MyCard 5000點虛擬點數卡

Apple iPhone 16 Pro (256G)

SAMSUNG Galaxy S24 Ultra (12G/256G)

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

Apple iPhone 16 Pro (128G)

麥當勞勁辣鷄腿堡即享券

DJI OSMO POCKET 3 全能套裝

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

對美順差擴增楊金龍：台積電赴...

IMD世界數位競爭力台灣第9名持...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧緯穎董事會決議分割台南分公司 ...
‧【金屬盤後】金銅價跌☆
‧財長：銀保本業營業稅率維持5% ...

加密貨幣

比特幣BTC	89822.61	1,892.64	2.15%
以太幣ETH	3225.88	-18.66	-0.58%
瑞波幣XRP	0.697741	-0.01	-1.40%
比特幣現金BCH	435.02	0.73	0.17%
萊特幣LTC	78.80	1.87	2.43%
卡達幣ADA	0.571528	0.00	-0.42%
波場幣TRX	0.178575	-0.01	-5.05%
恆星幣XLM	0.123313	-0.01	-8.63%

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。