最新台南攜手亞洲台商總會童振源：加速效率促企業合作熱門輝達H200晶片可望出口中國台積電ADR漲2.4%

更新報價

合　一 (4743) 生技醫療上櫃中天生技集團

60.80 ▼-2.70 -4.25% 3.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.70	5,255	60.80	2	60.90	8	63.20	63.20	58.90	63.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:03:12	60.80	60.90	60.80	-2.70	3	5258
10:02:51	60.70	60.80	60.80	-2.70	1	5255
10:02:30	60.70	60.80	60.70	-2.80	1	5254
10:02:26	60.70	60.80	60.70	-2.80	1	5253
10:02:11	60.70	60.80	60.80	-2.70	1	5252
10:02:11	60.70	60.80	60.80	-2.70	1	5251
10:01:58	60.80	60.90	60.80	-2.70	1	5250
10:01:58	60.80	60.90	60.80	-2.70	1	5249
10:01:54	60.80	60.90	60.80	-2.70	1	5248
10:01:47	60.80	60.90	60.80	-2.70	1	5247
10:01:18	60.80	60.90	60.90	-2.60	1	5246
10:01:18	60.80	60.90	60.80	-2.70	1	5245
10:01:17	60.90	61.00	60.90	-2.60	4	5244
10:01:17	60.90	61.00	60.90	-2.60	1	5240
10:01:14	60.90	61.00	61.00	-2.50	1	5239
10:01:06	60.90	61.00	61.00	-2.50	1	5238
10:01:03	60.90	61.00	60.90	-2.60	1	5237
10:01:03	61.00	61.10	61.00	-2.50	9	5236
10:00:35	61.00	61.10	61.10	-2.40	1	5227
10:00:30	61.00	61.10	61.10	-2.40	1	5226
10:00:24	61.00	61.10	61.10	-2.40	1	5225
10:00:13	61.00	61.10	61.10	-2.40	1	5224
10:00:10	61.00	61.10	61.10	-2.40	1	5223
09:59:53	61.00	61.10	61.10	-2.40	2	5222
09:59:50	61.00	61.10	61.10	-2.40	1	5220
09:59:46	61.00	61.10	61.10	-2.40	1	5219
09:59:33	60.90	61.10	61.10	-2.40	3	5218
09:59:27	60.80	61.00	61.00	-2.50	31	5215
09:59:27	60.80	60.90	60.90	-2.60	2	5184
09:59:18	60.70	60.90	60.90	-2.60	5	5182
09:59:12	60.70	60.90	60.90	-2.60	1	5177
09:58:56	60.70	60.90	60.90	-2.60	1	5176
09:58:53	60.70	60.90	60.90	-2.60	1	5175
09:58:43	60.70	60.90	60.90	-2.60	2	5174
09:58:43	60.80	60.90	60.90	-2.60	1	5172
09:58:24	60.60	60.80	60.80	-2.70	2	5171
09:58:24	60.60	60.70	60.70	-2.80	9	5169
09:58:24	60.50	60.60	60.60	-2.90	3	5160
09:58:19	60.50	60.60	60.60	-2.90	1	5157
09:58:09	60.60	60.70	60.60	-2.90	21	5156
09:58:05	60.60	60.70	60.60	-2.90	1	5135
09:58:04	60.60	60.70	60.60	-2.90	1	5134
09:57:29	60.60	60.70	60.60	-2.90	2	5133
09:56:31	60.60	60.70	60.70	-2.80	2	5131
09:56:29	60.70	60.80	60.70	-2.80	1	5129
09:56:27	60.70	60.80	60.70	-2.80	2	5128
09:56:24	60.70	60.80	60.70	-2.80	10	5126
09:56:03	60.70	60.80	60.70	-2.80	1	5116
09:56:00	60.70	60.80	60.70	-2.80	1	5115
09:55:52	60.70	60.80	60.70	-2.80	1	5114
09:55:04	60.70	60.80	60.80	-2.70	1	5113
09:54:44	60.80	60.90	60.80	-2.70	1	5112
09:54:35	60.80	60.90	60.80	-2.70	1	5111
09:54:20	60.80	61.00	60.70	-2.80	1	5110
09:54:20	60.80	61.00	60.80	-2.70	1	5109
09:54:18	60.80	60.90	60.90	-2.60	1	5108
09:54:16	60.80	60.90	60.90	-2.60	1	5107
09:54:07	60.80	60.90	61.00	-2.50	1	5106
09:54:07	60.80	60.90	60.90	-2.60	2	5105
09:54:06	60.80	60.90	60.80	-2.70	1	5103
09:54:05	60.80	60.90	60.80	-2.70	2	5102
09:54:02	60.90	61.00	60.90	-2.60	1	5100
09:54:02	60.80	60.90	60.90	-2.60	4	5099
09:53:55	60.80	60.90	60.90	-2.60	1	5095
09:53:53	60.80	60.90	60.90	-2.60	1	5094
09:53:38	60.80	60.90	60.90	-2.60	1	5093
09:53:28	60.80	60.90	60.90	-2.60	1	5092
09:53:27	60.80	60.90	60.90	-2.60	1	5091
09:53:21	60.80	60.90	60.90	-2.60	1	5090
09:53:02	60.80	60.90	60.90	-2.60	1	5089
09:52:49	60.80	60.90	60.90	-2.60	1	5088
09:52:40	60.80	60.90	60.90	-2.60	1	5087
09:51:19	60.70	60.80	60.80	-2.70	1	5086
09:51:18	60.80	60.90	60.80	-2.70	1	5085
09:51:13	60.70	60.80	60.80	-2.70	1	5084
09:50:43	60.80	60.90	60.80	-2.70	2	5083
09:50:43	60.60	60.80	60.80	-2.70	7	5081
09:50:37	60.70	60.80	60.70	-2.80	1	5074
09:50:28	60.70	60.80	60.70	-2.80	1	5073
09:50:18	60.70	60.80	60.70	-2.80	1	5072
09:50:10	60.70	60.80	60.70	-2.80	1	5071
09:49:45	60.70	60.90	60.70	-2.80	1	5070
09:49:40	60.70	60.90	60.70	-2.80	2	5069
09:49:30	60.60	60.80	60.80	-2.70	7	5067
09:49:19	60.70	60.80	60.70	-2.80	2	5060
09:49:17	60.80	60.90	60.80	-2.70	1	5058
09:49:15	60.70	60.90	60.90	-2.60	1	5057
09:48:56	60.70	60.90	60.90	-2.60	1	5056
09:48:55	60.70	60.90	60.90	-2.60	1	5055
09:48:41	60.70	60.90	60.90	-2.60	1	5054
09:48:40	60.70	60.90	60.90	-2.60	2	5053
09:48:40	60.80	60.90	60.80	-2.70	2	5051
09:48:37	60.80	61.00	61.00	-2.50	3	5049
09:48:36	60.90	61.00	60.90	-2.60	1	5046
09:48:28	60.90	61.00	61.00	-2.50	2	5045
09:48:12	60.60	60.70	61.00	-2.50	3	5043
09:48:12	60.60	60.70	60.90	-2.60	15	5040
09:48:12	60.60	60.70	60.80	-2.70	6	5025
09:48:12	60.60	60.70	60.70	-2.80	6	5019
09:47:46	60.50	60.60	60.60	-2.90	3	5013
09:47:36	60.50	60.60	60.60	-2.90	1	5010
09:47:27	60.60	60.70	60.60	-2.90	2	5009
09:47:11	60.50	60.60	60.60	-2.90	2	5007
09:46:51	60.60	60.70	60.60	-2.90	1	5005
09:46:08	60.50	60.60	60.60	-2.90	1	5004
09:45:54	60.50	60.70	60.50	-3.00	1	5003
09:45:28	60.50	60.60	60.60	-2.90	2	5002
09:45:18	60.50	60.60	60.60	-2.90	2	5000
09:45:15	60.50	60.60	60.50	-3.00	1	4998
09:44:59	60.50	60.60	60.60	-2.90	1	4997
09:44:58	60.50	60.60	60.60	-2.90	1	4996
09:44:57	60.50	60.60	60.50	-3.00	1	4995
09:44:56	60.50	60.60	60.50	-3.00	6	4994
09:44:46	60.60	60.70	60.60	-2.90	1	4988
09:44:24	60.50	60.60	60.60	-2.90	1	4987
09:43:43	60.50	60.60	60.60	-2.90	1	4986
09:43:27	60.60	60.70	60.60	-2.90	1	4985
09:43:13	60.50	60.60	60.60	-2.90	1	4984
09:43:02	60.60	60.70	60.60	-2.90	2	4983
09:42:56	60.60	60.70	60.50	-3.00	2	4981
09:42:56	60.60	60.70	60.60	-2.90	1	4979
09:42:38	60.50	60.60	60.60	-2.90	1	4978
09:42:32	60.50	60.70	60.50	-3.00	1	4977
09:42:31	60.50	60.70	60.50	-3.00	1	4976
09:42:27	60.50	60.60	60.50	-3.00	1	4975
09:42:26	60.50	60.60	60.60	-2.90	3	4974
09:42:24	60.50	60.60	60.50	-3.00	5	4971
09:42:16	60.50	60.60	60.60	-2.90	1	4966
09:42:16	60.60	60.70	60.60	-2.90	4	4965
09:42:16	60.60	60.70	60.60	-2.90	9	4961
09:42:05	60.60	60.70	60.70	-2.80	1	4952
09:41:48	60.60	60.80	60.80	-2.70	2	4951
09:41:42	60.60	60.70	60.70	-2.80	1	4949
09:41:41	60.60	60.70	60.60	-2.90	2	4948
09:41:39	60.70	60.80	60.70	-2.80	15	4946
09:41:39	60.80	60.90	60.80	-2.70	3	4931
09:41:34	60.80	60.90	60.80	-2.70	1	4928
09:41:34	60.70	60.90	60.70	-2.80	1	4927
09:41:31	60.70	60.90	60.90	-2.60	5	4926
09:41:27	60.70	60.80	60.80	-2.70	1	4921
09:41:22	60.80	60.90	60.80	-2.70	1	4920
09:41:22	60.70	60.80	60.80	-2.70	3	4919
09:41:19	60.70	60.80	60.80	-2.70	1	4916
09:41:13	60.70	60.80	60.80	-2.70	5	4915
09:41:05	60.70	60.90	60.90	-2.60	1	4910
09:41:03	60.70	60.90	60.70	-2.80	1	4909
09:41:03	60.70	60.80	60.80	-2.70	10	4908
09:40:56	60.70	60.80	60.70	-2.80	2	4898
09:40:15	60.70	60.80	60.70	-2.80	5	4896
09:40:15	60.70	60.80	60.80	-2.70	3	4891
09:40:11	60.70	60.80	60.70	-2.80	1	4888
09:40:10	60.60	60.70	60.70	-2.80	1	4887
09:40:07	60.60	60.70	60.70	-2.80	1	4886
09:40:05	60.60	60.70	60.70	-2.80	1	4885
09:40:02	60.60	60.70	60.70	-2.80	1	4884
09:39:53	60.60	60.70	60.70	-2.80	1	4883
09:39:42	60.60	60.70	60.70	-2.80	5	4882
09:39:30	60.60	60.70	60.60	-2.90	1	4877
09:39:30	60.50	60.60	60.60	-2.90	5	4876
09:39:27	60.50	60.60	60.60	-2.90	1	4871
09:39:27	60.50	60.60	60.60	-2.90	1	4870
09:39:23	60.50	60.60	60.60	-2.90	1	4869
09:39:23	60.50	60.60	60.60	-2.90	1	4868
09:39:19	60.50	60.60	60.60	-2.90	1	4867
09:39:15	60.50	60.60	60.60	-2.90	5	4866
09:39:12	60.60	60.70	60.60	-2.90	5	4861
09:39:09	60.50	60.60	60.60	-2.90	4	4856
09:39:05	60.50	60.60	60.60	-2.90	2	4852
09:38:57	60.50	60.60	60.60	-2.90	1	4850
09:38:52	60.50	60.60	60.50	-3.00	1	4849
09:38:47	60.50	60.60	60.50	-3.00	2	4848
09:38:44	60.60	60.70	60.60	-2.90	1	4846
09:38:42	60.60	60.70	60.60	-2.90	2	4845
09:38:42	60.60	60.70	60.60	-2.90	1	4843
09:38:39	60.60	60.70	60.60	-2.90	1	4842
09:38:38	60.50	60.60	60.60	-2.90	1	4841
09:38:35	60.60	60.70	60.60	-2.90	1	4840
09:38:28	60.50	60.60	60.60	-2.90	1	4839
09:38:20	60.50	60.60	60.60	-2.90	8	4838
09:38:20	60.50	60.60	60.50	-3.00	1	4830
09:38:14	60.50	60.60	60.50	-3.00	4	4829
09:38:12	60.40	60.50	60.50	-3.00	7	4825
09:38:10	60.40	60.50	60.50	-3.00	5	4818
09:38:07	60.40	60.50	60.50	-3.00	1	4813
09:38:01	60.40	60.50	60.50	-3.00	1	4812
09:37:54	60.40	60.50	60.50	-3.00	1	4811
09:37:46	60.40	60.50	60.50	-3.00	1	4810
09:37:36	60.40	60.50	60.50	-3.00	1	4809
09:37:23	60.30	60.40	60.40	-3.10	3	4808
09:37:15	60.30	60.40	60.40	-3.10	1	4805
09:36:44	60.40	60.50	60.30	-3.20	2	4804
09:36:44	60.40	60.50	60.40	-3.10	1	4802
09:36:43	60.30	60.40	60.40	-3.10	1	4801
09:36:37	60.30	60.50	60.30	-3.20	3	4800
09:36:36	60.40	60.50	60.40	-3.10	1	4797
09:36:31	60.30	60.40	60.40	-3.10	1	4796
09:36:17	60.40	60.50	60.40	-3.10	1	4795
09:35:38	60.30	60.50	60.30	-3.20	1	4794
09:35:36	60.20	60.30	60.30	-3.20	2	4793
09:35:35	60.20	60.30	60.20	-3.30	1	4791
09:35:25	60.20	60.30	60.30	-3.20	2	4790
09:34:58	60.20	60.30	60.20	-3.30	1	4788
09:34:51	60.10	60.20	60.20	-3.30	1	4787
09:34:46	60.10	60.30	60.30	-3.20	1	4786
09:34:35	60.20	60.30	60.20	-3.30	1	4785
09:34:32	60.20	60.30	60.20	-3.30	2	4784
09:34:31	60.20	60.30	60.30	-3.20	1	4782
09:34:29	60.20	60.30	60.20	-3.30	1	4781
09:34:29	60.20	60.30	60.20	-3.30	1	4780
09:34:22	60.20	60.30	60.20	-3.30	2	4779
09:34:19	60.20	60.30	60.30	-3.20	1	4777
09:34:15	60.20	60.30	60.30	-3.20	1	4776
09:34:13	60.20	60.30	60.20	-3.30	1	4775
09:34:07	60.30	60.40	60.30	-3.20	8	4774
09:34:06	60.30	60.40	60.30	-3.20	5	4766
09:34:04	60.30	60.40	60.40	-3.10	1	4761
09:33:58	60.40	60.50	60.40	-3.10	1	4760
09:33:57	60.30	60.40	60.40	-3.10	1	4759
09:33:56	60.30	60.40	60.30	-3.20	2	4758
09:33:56	60.30	60.40	60.30	-3.20	2	4756
09:33:54	60.30	60.50	60.50	-3.00	1	4754
09:33:53	60.30	60.40	60.40	-3.10	1	4753
09:33:49	60.40	60.50	60.40	-3.10	1	4752
09:33:49	60.30	60.40	60.40	-3.10	4	4751
09:33:49	60.30	60.40	60.40	-3.10	1	4747
09:33:47	60.30	60.40	60.40	-3.10	1	4746
09:33:44	60.30	60.40	60.30	-3.20	5	4745
09:33:34	60.40	60.50	60.40	-3.10	1	4740
09:33:27	60.30	60.40	60.40	-3.10	3	4739
09:33:22	60.40	60.50	60.40	-3.10	1	4736
09:33:22	60.30	60.40	60.40	-3.10	1	4735
09:33:20	60.40	60.50	60.40	-3.10	5	4734
09:33:20	60.30	60.40	60.40	-3.10	3	4729
09:33:18	60.30	60.40	60.30	-3.20	1	4726
09:33:17	60.40	60.50	60.40	-3.10	3	4725
09:33:17	60.40	60.50	60.40	-3.10	1	4722
09:33:15	60.30	60.50	60.50	-3.00	1	4721
09:33:15	60.40	60.50	60.40	-3.10	1	4720
09:33:13	60.30	60.40	60.40	-3.10	1	4719
09:33:13	60.40	60.50	60.40	-3.10	2	4718
09:33:13	60.30	60.50	60.50	-3.00	1	4716
09:33:12	60.30	60.40	60.40	-3.10	1	4715
09:33:11	60.30	60.40	60.30	-3.20	1	4714
09:33:11	60.40	60.50	60.40	-3.10	3	4713
09:33:11	60.40	60.50	60.40	-3.10	3	4710
09:33:11	60.40	60.50	60.40	-3.10	1	4707
09:33:02	60.30	60.40	60.40	-3.10	10	4706
09:32:39	60.20	60.30	60.30	-3.20	3	4696
09:32:36	60.20	60.30	60.20	-3.30	1	4693
09:32:29	60.20	60.30	60.30	-3.20	1	4692
09:32:27	60.20	60.30	60.30	-3.20	1	4691
09:32:21	60.20	60.30	60.20	-3.30	1	4690
09:32:21	60.20	60.30	60.30	-3.20	1	4689
09:32:15	60.30	60.40	60.20	-3.30	4	4688
09:32:15	60.30	60.40	60.30	-3.20	1	4684
09:32:14	60.30	60.40	60.30	-3.20	1	4683
09:32:14	60.20	60.30	60.30	-3.20	3	4682
09:32:05	60.30	60.40	60.30	-3.20	1	4679
09:31:56	60.30	60.40	60.20	-3.30	2	4678
09:31:56	60.30	60.40	60.30	-3.20	3	4676
09:31:55	60.20	60.30	60.30	-3.20	3	4673
09:31:55	60.10	60.20	60.20	-3.30	6	4670
09:31:51	60.10	60.20	60.20	-3.30	3	4664
09:31:44	60.00	60.10	60.10	-3.40	1	4661
09:31:41	60.00	60.10	60.10	-3.40	1	4660
09:31:41	60.00	60.10	60.00	-3.50	1	4659
09:31:34	60.00	60.10	60.10	-3.40	1	4658
09:31:31	60.00	60.10	60.10	-3.40	1	4657
09:31:31	60.00	60.10	60.10	-3.40	1	4656
09:31:28	60.00	60.10	60.10	-3.40	1	4655
09:31:28	60.00	60.10	60.10	-3.40	1	4654
09:31:18	60.00	60.10	60.10	-3.40	1	4653
09:31:18	60.00	60.10	60.10	-3.40	1	4652
09:31:18	60.00	60.10	60.10	-3.40	1	4651
09:31:18	60.00	60.10	60.00	-3.50	1	4650
09:31:17	60.00	60.10	60.10	-3.40	1	4649
09:31:17	60.00	60.10	60.10	-3.40	1	4648
09:31:16	60.00	60.10	60.10	-3.40	1	4647
09:31:15	60.00	60.10	60.10	-3.40	1	4646
09:31:11	60.10	60.20	60.10	-3.40	1	4645
09:31:05	60.10	60.20	60.10	-3.40	1	4644
09:30:48	60.00	60.10	60.10	-3.40	1	4643
09:30:46	60.00	60.10	60.10	-3.40	1	4642
09:30:44	60.00	60.10	60.10	-3.40	4	4641
09:30:42	60.00	60.10	60.10	-3.40	1	4637
09:30:40	60.00	60.10	60.10	-3.40	1	4636
09:30:35	59.90	60.00	60.00	-3.50	4	4635
09:30:34	59.90	60.00	60.00	-3.50	2	4631
09:30:31	60.00	60.10	60.00	-3.50	3	4629
09:30:31	60.00	60.10	60.00	-3.50	6	4626
09:30:31	60.00	60.10	60.00	-3.50	6	4620
09:30:31	60.00	60.10	60.00	-3.50	2	4614
09:30:31	60.00	60.10	60.00	-3.50	11	4612
09:30:23	60.00	60.10	60.10	-3.40	1	4601
09:30:22	60.00	60.10	60.10	-3.40	1	4600
09:30:12	60.10	60.20	60.10	-3.40	1	4599
09:30:12	60.10	60.20	60.10	-3.40	5	4598
09:30:07	60.10	60.20	60.10	-3.40	1	4593
09:30:04	60.00	60.10	60.10	-3.40	1	4592
09:30:01	60.00	60.10	60.10	-3.40	1	4591
09:29:52	59.90	60.00	60.00	-3.50	5	4590
09:29:52	59.90	60.00	60.00	-3.50	8	4585
09:29:52	59.90	60.00	60.00	-3.50	8	4577
09:29:52	59.90	60.00	60.00	-3.50	22	4569
09:29:52	59.90	60.00	60.00	-3.50	4	4547
09:29:52	59.90	60.00	60.00	-3.50	3	4543
09:29:51	59.90	60.00	60.00	-3.50	4	4540
09:29:51	59.90	60.00	60.00	-3.50	1	4536
09:29:48	59.90	60.00	60.00	-3.50	2	4535
09:29:46	59.90	60.00	60.00	-3.50	1	4533
09:29:44	59.90	60.00	60.00	-3.50	1	4532
09:29:41	59.90	60.00	60.00	-3.50	5	4531
09:29:40	59.90	60.00	60.00	-3.50	2	4526
09:29:38	59.90	60.00	60.00	-3.50	2	4524
09:29:30	59.90	60.00	60.00	-3.50	1	4522
09:29:21	59.90	60.00	59.90	-3.60	1	4521
09:29:15	59.90	60.00	60.00	-3.50	1	4520
09:29:10	59.90	60.00	60.00	-3.50	1	4519
09:29:08	59.90	60.00	60.00	-3.50	2	4518
09:29:08	59.90	60.00	59.90	-3.60	1	4516
09:29:02	59.90	60.00	60.00	-3.50	1	4515
09:28:55	59.90	60.00	60.00	-3.50	1	4514
09:28:55	59.90	60.00	59.90	-3.60	1	4513
09:28:53	59.80	59.90	59.90	-3.60	9	4512
09:28:52	59.80	59.90	59.90	-3.60	1	4503
09:28:51	59.80	59.90	59.90	-3.60	1	4502
09:28:43	59.80	59.90	59.90	-3.60	6	4501
09:28:41	59.80	59.90	59.90	-3.60	2	4495
09:28:33	59.80	59.90	59.90	-3.60	2	4493
09:28:29	59.80	59.90	59.90	-3.60	2	4491
09:28:11	59.80	59.90	59.80	-3.70	3	4489
09:27:59	59.80	59.90	59.80	-3.70	1	4486
09:27:52	59.80	59.90	59.80	-3.70	2	4485
09:27:47	59.70	59.80	59.80	-3.70	1	4483
09:27:45	59.70	59.80	59.80	-3.70	1	4482
09:27:44	59.70	59.80	59.70	-3.80	1	4481
09:27:40	59.70	59.80	59.80	-3.70	1	4480
09:27:37	59.70	59.80	59.80	-3.70	1	4479
09:27:34	59.70	59.80	59.80	-3.70	1	4478
09:27:28	59.70	59.80	59.80	-3.70	1	4477
09:27:14	59.70	59.80	59.80	-3.70	1	4476
09:27:11	59.70	59.80	59.70	-3.80	1	4475
09:27:07	59.60	59.70	59.70	-3.80	1	4474
09:26:58	59.60	59.70	59.70	-3.80	1	4473
09:26:57	59.60	59.70	59.70	-3.80	2	4472
09:26:56	59.60	59.70	59.70	-3.80	1	4470
09:26:46	59.70	59.80	59.70	-3.80	1	4469
09:26:36	59.70	59.80	59.70	-3.80	10	4468
09:26:22	59.70	59.80	59.60	-3.90	1	4458
09:26:22	59.70	59.80	59.70	-3.80	1	4457
09:26:16	59.70	59.80	59.70	-3.80	1	4456
09:26:09	59.70	59.80	59.70	-3.80	1	4455
09:26:08	59.80	59.90	59.80	-3.70	3	4454
09:26:07	59.70	59.80	59.80	-3.70	1	4451
09:26:06	59.60	59.80	59.80	-3.70	1	4450
09:25:57	59.60	59.80	59.80	-3.70	1	4449
09:25:54	59.60	59.80	59.80	-3.70	1	4448
09:25:53	59.70	59.80	59.70	-3.80	6	4447
09:25:49	59.70	59.80	59.80	-3.70	2	4441
09:25:39	59.70	59.90	59.90	-3.60	1	4439
09:25:37	59.80	59.90	59.80	-3.70	2	4438
09:25:35	59.80	59.90	59.90	-3.60	1	4436
09:25:31	59.80	59.90	59.80	-3.70	1	4435
09:25:26	59.70	59.90	59.90	-3.60	1	4434
09:25:26	59.70	59.80	59.80	-3.70	1	4433
09:25:16	59.60	59.70	59.70	-3.80	1	4432
09:25:12	59.50	59.70	59.70	-3.80	1	4431
09:24:58	59.50	59.70	59.70	-3.80	1	4430
09:24:40	59.70	59.80	59.70	-3.80	1	4429
09:24:40	59.50	59.60	59.70	-3.80	3	4428
09:24:40	59.50	59.60	59.60	-3.90	1	4425
09:24:20	59.50	59.60	59.50	-4.00	1	4424
09:24:15	59.40	59.50	59.50	-4.00	2	4423
09:24:11	59.50	59.60	59.50	-4.00	10	4421
09:24:11	59.50	59.60	59.50	-4.00	1	4411
09:23:55	59.50	59.60	59.50	-4.00	1	4410
09:23:45	59.50	59.60	59.50	-4.00	1	4409
09:23:45	59.50	59.60	59.50	-4.00	1	4408
09:23:42	59.40	59.50	59.50	-4.00	1	4407
09:23:39	59.50	59.60	59.50	-4.00	1	4406
09:23:16	59.40	59.50	59.50	-4.00	2	4405
09:23:13	59.40	59.50	59.50	-4.00	1	4403
09:22:57	59.40	59.50	59.50	-4.00	1	4402
09:22:51	59.40	59.50	59.40	-4.10	1	4401
09:22:50	59.40	59.50	59.40	-4.10	1	4400
09:22:45	59.30	59.50	59.30	-4.20	6	4399
09:22:44	59.30	59.40	59.40	-4.10	1	4393
09:22:43	59.30	59.40	59.40	-4.10	1	4392
09:22:42	59.30	59.40	59.40	-4.10	1	4391
09:22:39	59.30	59.40	59.40	-4.10	1	4390
09:22:39	59.30	59.40	59.40	-4.10	1	4389
09:22:35	59.30	59.40	59.40	-4.10	2	4388
09:22:34	59.30	59.40	59.40	-4.10	2	4386
09:22:30	59.30	59.40	59.40	-4.10	1	4384
09:22:29	59.40	59.50	59.40	-4.10	3	4383
09:22:17	59.40	59.50	59.40	-4.10	2	4380
09:22:17	59.40	59.50	59.40	-4.10	2	4378
09:22:17	59.40	59.50	59.40	-4.10	7	4376
09:22:17	59.40	59.50	59.40	-4.10	2	4369
09:22:16	59.40	59.50	59.40	-4.10	2	4367
09:22:14	59.50	59.60	59.50	-4.00	1	4365
09:22:09	59.50	59.60	59.50	-4.00	1	4364
09:22:08	59.40	59.60	59.40	-4.10	1	4363
09:22:01	59.40	59.60	59.40	-4.10	1	4362
09:21:54	59.60	59.70	59.50	-4.00	7	4361
09:21:54	59.60	59.70	59.60	-3.90	2	4354
09:21:54	59.50	59.60	59.60	-3.90	1	4352
09:21:49	59.40	59.50	59.50	-4.00	3	4351
09:21:38	59.40	59.60	59.60	-3.90	1	4348
09:21:37	59.50	59.60	59.50	-4.00	12	4347
09:21:32	59.50	59.60	59.60	-3.90	1	4335
09:21:27	59.50	59.60	59.60	-3.90	1	4334
09:21:21	59.50	59.70	59.70	-3.80	1	4333
09:21:14	59.60	59.70	59.60	-3.90	10	4332
09:21:14	59.70	59.80	59.70	-3.80	13	4322
09:21:13	59.70	59.80	59.80	-3.70	1	4309
09:21:10	59.80	59.90	59.80	-3.70	2	4308
09:20:52	59.80	59.90	59.80	-3.70	1	4306
09:20:52	59.80	59.90	59.90	-3.60	1	4305
09:20:47	59.80	59.90	59.90	-3.60	1	4304
09:20:42	59.70	59.90	59.90	-3.60	1	4303
09:20:35	59.70	59.90	59.90	-3.60	1	4302
09:20:31	59.80	59.90	59.80	-3.70	1	4301
09:20:25	59.70	59.80	59.90	-3.60	2	4300
09:20:25	59.70	59.80	59.80	-3.70	3	4298
09:20:25	59.80	59.90	59.80	-3.70	1	4295
09:20:20	59.80	59.90	59.70	-3.80	7	4294
09:20:20	59.80	59.90	59.80	-3.70	3	4287
09:20:20	59.80	59.90	59.90	-3.60	2	4284
09:20:14	59.80	59.90	59.90	-3.60	1	4282
09:20:08	59.70	59.80	59.80	-3.70	1	4281
09:20:02	59.80	59.90	59.80	-3.70	4	4280
09:20:02	59.80	59.90	59.80	-3.70	3	4276
09:20:00	59.80	59.90	59.90	-3.60	1	4273
09:19:47	59.70	59.90	59.90	-3.60	3	4272
09:19:43	59.70	59.80	59.90	-3.60	1	4269
09:19:43	59.70	59.80	59.80	-3.70	1	4268
09:19:43	59.80	59.90	59.80	-3.70	10	4267
09:19:31	59.90	60.00	59.90	-3.60	1	4257
09:19:29	59.90	60.00	59.90	-3.60	1	4256
09:19:28	59.90	60.00	59.90	-3.60	1	4255
09:19:27	59.90	60.00	60.00	-3.50	1	4254
09:19:22	59.80	59.90	59.90	-3.60	1	4253
09:19:20	59.80	59.90	59.90	-3.60	1	4252
09:19:19	59.80	59.90	59.90	-3.60	1	4251
09:19:19	59.80	59.90	59.90	-3.60	1	4250
09:19:17	59.80	59.90	59.90	-3.60	1	4249
09:19:14	59.80	59.90	59.90	-3.60	1	4248
09:19:12	59.80	59.90	59.90	-3.60	1	4247
09:19:03	59.90	60.00	59.90	-3.60	2	4246
09:19:03	59.70	59.90	59.90	-3.60	6	4244
09:19:02	59.80	59.90	59.80	-3.70	1	4238
09:19:01	59.70	59.80	59.80	-3.70	1	4237
09:18:59	59.80	59.90	59.80	-3.70	3	4236
09:18:59	59.70	59.80	59.80	-3.70	1	4233
09:18:57	59.70	59.80	59.80	-3.70	1	4232
09:18:53	59.80	59.90	59.80	-3.70	1	4231
09:18:53	59.80	59.90	59.80	-3.70	9	4230
09:18:53	59.70	59.80	59.80	-3.70	1	4221
09:18:49	59.80	59.90	59.80	-3.70	1	4220
09:18:49	59.70	59.80	59.80	-3.70	1	4219
09:18:49	59.70	59.80	59.80	-3.70	1	4218
09:18:45	59.70	59.80	59.80	-3.70	1	4217
09:18:44	59.70	59.80	59.80	-3.70	1	4216
09:18:43	59.70	59.80	59.80	-3.70	1	4215
09:18:43	59.70	59.80	59.80	-3.70	1	4214
09:18:42	59.70	59.80	59.80	-3.70	1	4213
09:18:41	59.70	59.80	59.80	-3.70	1	4212
09:18:40	59.70	59.80	59.80	-3.70	1	4211
09:18:38	59.70	59.80	59.80	-3.70	2	4210
09:18:30	59.70	59.80	59.80	-3.70	1	4208
09:18:29	59.70	59.80	59.80	-3.70	1	4207
09:18:24	59.70	59.80	59.70	-3.80	1	4206
09:18:23	59.70	59.80	59.80	-3.70	2	4205
09:18:23	59.70	59.80	59.80	-3.70	1	4203
09:18:20	59.60	59.70	59.70	-3.80	1	4202
09:18:20	59.60	59.70	59.70	-3.80	1	4201
09:18:19	59.60	59.70	59.70	-3.80	2	4200
09:18:18	59.60	59.70	59.70	-3.80	1	4198
09:18:14	59.60	59.70	59.70	-3.80	2	4197
09:17:53	59.60	59.70	59.70	-3.80	1	4195
09:17:35	59.40	59.60	59.60	-3.90	1	4194
09:17:35	59.40	59.60	59.60	-3.90	1	4193
09:17:35	59.40	59.50	59.50	-4.00	8	4192
09:17:35	59.40	59.50	59.50	-4.00	33	4184
09:17:35	59.40	59.50	59.50	-4.00	6	4151
09:17:35	59.40	59.50	59.50	-4.00	1	4145
09:17:22	59.30	59.50	59.50	-4.00	1	4144
09:17:21	59.40	59.50	59.40	-4.10	1	4143
09:17:19	59.40	59.50	59.50	-4.00	1	4142
09:17:16	59.40	59.50	59.40	-4.10	2	4141
09:17:15	59.40	59.50	59.50	-4.00	1	4139
09:17:15	59.40	59.50	59.40	-4.10	11	4138
09:17:15	59.40	59.50	59.40	-4.10	5	4127
09:17:12	59.40	59.50	59.50	-4.00	1	4122
09:17:06	59.50	59.70	59.50	-4.00	11	4121
09:17:04	59.50	59.60	59.60	-3.90	3	4110
09:17:03	59.50	59.60	59.60	-3.90	5	4107
09:17:03	59.50	59.60	59.60	-3.90	1	4102
09:16:52	59.50	59.60	59.60	-3.90	1	4101
09:16:51	59.50	59.60	59.60	-3.90	1	4100
09:16:45	59.60	59.70	59.60	-3.90	1	4099
09:16:45	59.60	59.70	59.60	-3.90	2	4098
09:16:39	59.70	59.80	59.60	-3.90	8	4096
09:16:39	59.70	59.80	59.70	-3.80	2	4088
09:16:37	59.60	59.70	59.70	-3.80	1	4086
09:16:36	59.60	59.70	59.60	-3.90	1	4085
09:16:36	59.60	59.70	59.70	-3.80	1	4084
09:16:33	59.60	59.70	59.70	-3.80	3	4083
09:16:25	59.50	59.60	59.60	-3.90	5	4080
09:16:22	59.50	59.60	59.60	-3.90	1	4075
09:16:20	59.40	59.50	59.50	-4.00	1	4074
09:16:16	59.50	59.60	59.50	-4.00	1	4073
09:16:15	59.40	59.50	59.50	-4.00	2	4072
09:16:09	59.30	59.60	59.60	-3.90	1	4070
09:16:03	59.30	59.50	59.50	-4.00	3	4069
09:16:02	59.40	59.50	59.40	-4.10	3	4066
09:16:02	59.40	59.50	59.40	-4.10	5	4063
09:16:00	59.40	59.50	59.50	-4.00	5	4058
09:15:57	59.40	59.50	59.40	-4.10	2	4053
09:15:57	59.40	59.50	59.40	-4.10	2	4051
09:15:54	59.40	59.50	59.50	-4.00	1	4049
09:15:52	59.40	59.50	59.40	-4.10	5	4048
09:15:50	59.40	59.50	59.50	-4.00	1	4043
09:15:47	59.30	59.40	59.40	-4.10	1	4042
09:15:47	59.30	59.40	59.40	-4.10	1	4041
09:15:46	59.30	59.40	59.40	-4.10	1	4040
09:15:44	59.30	59.40	59.40	-4.10	2	4039
09:15:43	59.30	59.40	59.40	-4.10	1	4037
09:15:42	59.30	59.40	59.40	-4.10	1	4036
09:15:41	59.30	59.40	59.40	-4.10	1	4035
09:15:34	59.20	59.30	59.30	-4.20	2	4034
09:15:34	59.20	59.30	59.30	-4.20	1	4032
09:15:33	59.20	59.30	59.30	-4.20	1	4031
09:15:32	59.20	59.30	59.30	-4.20	2	4030
09:15:32	59.20	59.30	59.30	-4.20	1	4028
09:15:32	59.20	59.30	59.30	-4.20	1	4027
09:15:31	59.20	59.30	59.30	-4.20	1	4026
09:15:30	59.20	59.30	59.30	-4.20	1	4025
09:15:29	59.20	59.30	59.30	-4.20	1	4024
09:15:25	59.20	59.30	59.30	-4.20	1	4023
09:15:21	59.20	59.30	59.20	-4.30	2	4022
09:15:21	59.20	59.30	59.30	-4.20	3	4020
09:15:18	59.20	59.30	59.20	-4.30	2	4017
09:15:11	59.10	59.20	59.20	-4.30	5	4015
09:15:10	59.10	59.20	59.20	-4.30	1	4010
09:15:06	59.10	59.20	59.20	-4.30	1	4009
09:15:06	59.10	59.20	59.20	-4.30	1	4008
09:15:02	59.10	59.20	59.20	-4.30	2	4007
09:15:01	59.10	59.20	59.20	-4.30	1	4005
09:15:01	59.10	59.20	59.20	-4.30	1	4004
09:14:59	59.10	59.20	59.20	-4.30	1	4003
09:14:56	59.20	59.40	59.20	-4.30	5	4002
09:14:56	59.20	59.40	59.20	-4.30	3	3997
09:14:54	59.20	59.40	59.20	-4.30	1	3994
09:14:53	59.20	59.40	59.40	-4.10	1	3993
09:14:51	59.20	59.40	59.20	-4.30	5	3992
09:14:50	59.20	59.40	59.40	-4.10	1	3987
09:14:49	59.20	59.40	59.40	-4.10	1	3986
09:14:48	59.20	59.40	59.40	-4.10	1	3985
09:14:47	59.30	59.40	59.30	-4.20	2	3984
09:14:45	59.30	59.40	59.30	-4.20	1	3982
09:14:45	59.30	59.40	59.30	-4.20	8	3981
09:14:45	59.40	59.50	59.40	-4.10	1	3973
09:14:42	59.30	59.50	59.50	-4.00	1	3972
09:14:41	59.30	59.50	59.50	-4.00	1	3971
09:14:39	59.30	59.40	59.40	-4.10	1	3970
09:14:38	59.30	59.40	59.40	-4.10	1	3969
09:14:37	59.40	59.50	59.30	-4.20	2	3968
09:14:37	59.40	59.50	59.40	-4.10	2	3966
09:14:35	59.40	59.50	59.40	-4.10	5	3964
09:14:35	59.50	59.60	59.50	-4.00	11	3959
09:14:29	59.60	59.70	59.60	-3.90	1	3948
09:14:28	59.50	59.70	59.70	-3.80	1	3947
09:14:27	59.50	59.70	59.70	-3.80	1	3946
09:14:26	59.60	59.70	59.60	-3.90	15	3945
09:14:24	59.60	59.70	59.70	-3.80	1	3930
09:14:23	59.60	59.70	59.70	-3.80	1	3929
09:14:17	59.70	59.80	59.70	-3.80	1	3928
09:14:17	59.60	59.70	59.70	-3.80	2	3927
09:14:16	59.70	59.80	59.70	-3.80	9	3925
09:14:15	59.70	59.80	59.80	-3.70	2	3916
09:14:13	59.70	59.80	59.70	-3.80	1	3914
09:14:09	59.60	59.70	59.70	-3.80	1	3913
09:14:09	59.60	59.70	59.70	-3.80	1	3912
09:14:08	59.60	59.70	59.70	-3.80	2	3911
09:14:06	59.60	59.70	59.70	-3.80	1	3909
09:14:06	59.60	59.70	59.70	-3.80	1	3908
09:14:03	59.60	59.70	59.70	-3.80	1	3907
09:14:00	59.60	59.70	59.70	-3.80	1	3906
09:13:57	59.60	59.70	59.70	-3.80	1	3905
09:13:55	59.50	59.60	59.60	-3.90	1	3904
09:13:52	59.60	59.70	59.60	-3.90	1	3903
09:13:52	59.50	59.70	59.50	-4.00	2	3902
09:13:44	59.50	59.70	59.50	-4.00	1	3900
09:13:41	59.50	59.70	59.70	-3.80	1	3899
09:13:39	59.50	59.70	59.50	-4.00	1	3898
09:13:39	59.50	59.70	59.70	-3.80	1	3897
09:13:37	59.50	59.70	59.70	-3.80	1	3896
09:13:32	59.50	59.70	59.70	-3.80	1	3895
09:13:31	59.50	59.70	59.70	-3.80	1	3894
09:13:29	59.60	59.70	59.50	-4.00	7	3893
09:13:29	59.60	59.70	59.60	-3.90	3	3886
09:13:28	59.60	59.70	59.70	-3.80	1	3883
09:13:27	59.60	59.70	59.70	-3.80	1	3882
09:13:24	59.60	59.70	59.70	-3.80	2	3881
09:13:09	59.50	59.70	59.70	-3.80	1	3879
09:13:06	59.50	59.60	59.70	-3.80	1	3878
09:13:06	59.50	59.60	59.60	-3.90	5	3877
09:13:04	59.50	59.60	59.50	-4.00	1	3872
09:13:03	59.50	59.60	59.50	-4.00	1	3871
09:13:03	59.50	59.60	59.50	-4.00	1	3870
09:13:00	59.40	59.60	59.60	-3.90	1	3869
09:13:00	59.40	59.60	59.40	-4.10	1	3868
09:12:59	59.40	59.60	59.60	-3.90	2	3867
09:12:59	59.50	59.60	59.50	-4.00	1	3865
09:12:59	59.50	59.60	59.50	-4.00	6	3864
09:12:59	59.60	59.70	59.60	-3.90	1	3858
09:12:56	59.50	59.70	59.70	-3.80	1	3857
09:12:56	59.50	59.70	59.70	-3.80	1	3856
09:12:55	59.60	59.80	59.60	-3.90	2	3855
09:12:53	59.50	59.70	59.70	-3.80	3	3853
09:12:52	59.60	59.70	59.60	-3.90	1	3850
09:12:52	59.50	59.70	59.70	-3.80	7	3849
09:12:52	59.50	59.70	59.70	-3.80	1	3842
09:12:52	59.60	59.70	59.60	-3.90	1	3841
09:12:50	59.60	59.70	59.70	-3.80	1	3840
09:12:48	59.60	59.70	59.70	-3.80	1	3839
09:12:47	59.60	59.70	59.70	-3.80	1	3838
09:12:43	59.50	59.70	59.70	-3.80	1	3837
09:12:41	59.40	59.60	59.60	-3.90	6	3836
09:12:38	59.40	59.50	59.50	-4.00	1	3830
09:12:38	59.50	59.60	59.50	-4.00	1	3829
09:12:38	59.40	59.50	59.50	-4.00	4	3828
09:12:37	59.40	59.50	59.50	-4.00	1	3824
09:12:36	59.40	59.50	59.50	-4.00	1	3823
09:12:34	59.40	59.50	59.50	-4.00	2	3822
09:12:33	59.40	59.50	59.50	-4.00	1	3820
09:12:32	59.40	59.50	59.50	-4.00	1	3819
09:12:32	59.50	59.60	59.50	-4.00	1	3818
09:12:29	59.40	59.50	59.50	-4.00	2	3817
09:12:28	59.50	59.60	59.50	-4.00	1	3815
09:12:27	59.40	59.50	59.50	-4.00	4	3814
09:12:26	59.50	59.60	59.50	-4.00	1	3810
09:12:25	59.50	59.60	59.50	-4.00	3	3809
09:12:25	59.50	59.60	59.50	-4.00	3	3806
09:12:19	59.40	59.50	59.50	-4.00	1	3803
09:12:19	59.40	59.50	59.50	-4.00	1	3802
09:12:19	59.40	59.50	59.50	-4.00	1	3801
09:12:19	59.40	59.50	59.50	-4.00	2	3800
09:12:19	59.40	59.50	59.40	-4.10	1	3798
09:12:18	59.40	59.50	59.40	-4.10	1	3797
09:12:14	59.30	59.40	59.50	-4.00	1	3796
09:12:14	59.30	59.40	59.40	-4.10	4	3795
09:12:08	59.20	59.30	59.30	-4.20	1	3791
09:12:07	59.20	59.30	59.20	-4.30	1	3790
09:12:06	59.20	59.30	59.30	-4.20	1	3789
09:12:02	59.10	59.20	59.20	-4.30	9	3788
09:11:52	59.00	59.10	59.10	-4.40	1	3779
09:11:51	59.00	59.10	59.10	-4.40	2	3778
09:11:48	59.00	59.10	59.00	-4.50	1	3776
09:11:45	59.00	59.10	59.00	-4.50	1	3775
09:11:40	59.00	59.20	58.90	-4.60	1	3774
09:11:40	59.00	59.20	59.00	-4.50	7	3773
09:11:39	59.10	59.20	59.00	-4.50	2	3766
09:11:39	59.10	59.20	59.10	-4.40	1	3764
09:11:39	59.00	59.10	59.10	-4.40	11	3763
09:11:37	59.00	59.10	59.00	-4.50	4	3752
09:11:36	59.00	59.10	59.00	-4.50	2	3748
09:11:33	59.00	59.10	59.00	-4.50	1	3746
09:11:33	59.00	59.10	59.00	-4.50	2	3745
09:11:28	59.00	59.10	59.00	-4.50	2	3743
09:11:27	58.90	59.00	59.00	-4.50	1	3741
09:11:23	59.00	59.10	58.90	-4.60	7	3740
09:11:23	59.00	59.10	59.00	-4.50	3	3733
09:11:23	59.00	59.10	59.10	-4.40	1	3730
09:11:22	58.90	59.00	59.00	-4.50	1	3729
09:11:21	59.00	59.10	58.90	-4.60	2	3728
09:11:21	59.00	59.10	59.00	-4.50	3	3726
09:11:18	58.90	59.00	59.00	-4.50	3	3723
09:11:18	59.00	59.10	58.90	-4.60	4	3720
09:11:18	59.00	59.10	59.00	-4.50	1	3716
09:11:14	58.90	59.10	58.90	-4.60	1	3715
09:11:14	58.90	59.00	59.00	-4.50	1	3714
09:11:14	58.90	59.00	58.90	-4.60	2	3713
09:11:12	58.90	59.00	59.00	-4.50	1	3711
09:11:12	58.90	59.00	59.00	-4.50	7	3710
09:11:12	58.90	59.00	59.00	-4.50	1	3703
09:11:11	58.90	59.00	59.00	-4.50	1	3702
09:11:10	58.90	59.00	59.00	-4.50	1	3701
09:11:09	58.90	59.00	58.90	-4.60	3	3700
09:11:09	58.90	59.00	59.00	-4.50	1	3697
09:11:07	58.90	59.00	58.90	-4.60	3	3696
09:11:07	58.90	59.00	59.00	-4.50	1	3693
09:11:06	58.90	59.00	58.90	-4.60	1	3692
09:11:05	58.90	59.00	58.90	-4.60	4	3691
09:11:04	58.90	59.00	59.00	-4.50	3	3687
09:11:04	58.90	59.00	59.00	-4.50	1	3684
09:11:02	58.90	59.00	59.00	-4.50	1	3683
09:11:00	59.00	59.20	58.90	-4.60	10	3682
09:11:00	59.00	59.20	59.00	-4.50	5	3672
09:10:59	58.90	59.00	59.00	-4.50	4	3667
09:10:59	58.90	59.00	59.00	-4.50	1	3663
09:10:59	58.90	59.00	59.00	-4.50	3	3662
09:10:58	58.90	59.20	59.20	-4.30	1	3659
09:10:57	59.10	59.20	59.00	-4.50	8	3658
09:10:57	59.10	59.20	59.10	-4.40	2	3650
09:10:53	59.00	59.20	59.20	-4.30	1	3648
09:10:49	59.00	59.20	59.00	-4.50	1	3647
09:10:43	59.10	59.30	58.90	-4.60	1	3646
09:10:43	59.10	59.30	59.10	-4.40	5	3645
09:10:42	59.10	59.30	59.10	-4.40	1	3640
09:10:40	58.80	58.90	58.90	-4.60	2	3639
09:10:40	59.00	59.20	58.90	-4.60	8	3637
09:10:40	59.00	59.20	59.00	-4.50	1	3629
09:10:40	58.90	59.20	58.90	-4.60	2	3628
09:10:39	59.00	59.30	58.90	-4.60	2	3626
09:10:39	59.00	59.30	59.00	-4.50	3	3624
09:10:38	59.00	59.30	59.00	-4.50	2	3621
09:10:37	59.00	59.20	59.20	-4.30	3	3619
09:10:36	59.10	59.20	59.10	-4.40	1	3616
09:10:36	59.10	59.20	59.20	-4.30	2	3615
09:10:35	58.90	59.10	59.10	-4.40	2	3613
09:10:35	59.10	59.20	59.00	-4.50	4	3611
09:10:35	59.10	59.20	59.10	-4.40	1	3607
09:10:33	59.00	59.20	59.00	-4.50	1	3606
09:10:32	59.00	59.20	59.20	-4.30	1	3605
09:10:31	59.20	59.30	59.00	-4.50	63	3604
09:10:31	59.20	59.30	59.10	-4.40	15	3541
09:10:31	59.20	59.30	59.20	-4.30	2	3526
09:10:29	59.10	59.30	59.10	-4.40	1	3524
09:10:26	59.10	59.30	59.30	-4.20	1	3523
09:10:25	59.10	59.30	59.10	-4.40	3	3522
09:10:25	59.20	59.30	59.20	-4.30	1	3519
09:10:24	59.10	59.30	59.10	-4.40	2	3518
09:10:21	59.20	59.30	59.20	-4.30	1	3516
09:10:19	59.10	59.30	59.30	-4.20	1	3515
09:10:19	59.20	59.30	59.10	-4.40	2	3514
09:10:19	59.20	59.30	59.20	-4.30	1	3512
09:10:16	59.20	59.40	59.10	-4.40	6	3511
09:10:16	59.20	59.40	59.20	-4.30	3	3505
09:10:15	59.20	59.40	59.20	-4.30	5	3502
09:10:15	59.10	59.30	59.10	-4.40	2	3497
09:10:14	59.20	59.40	59.10	-4.40	4	3495
09:10:14	59.20	59.40	59.20	-4.30	5	3491
09:10:13	59.10	59.20	59.20	-4.30	3	3486
09:10:13	59.30	59.40	59.20	-4.30	7	3483
09:10:13	59.30	59.40	59.30	-4.20	4	3476
09:10:10	59.20	59.30	59.30	-4.20	1	3472
09:10:09	59.10	59.30	59.30	-4.20	1	3471
09:10:09	59.10	59.20	59.20	-4.30	1	3470
09:10:08	59.10	59.30	59.30	-4.20	1	3469
09:10:08	59.10	59.30	59.10	-4.40	2	3468
09:10:08	59.10	59.30	59.30	-4.20	4	3466
09:10:08	59.10	59.20	59.20	-4.30	2	3462
09:10:08	59.10	59.20	59.20	-4.30	1	3460
09:10:07	59.10	59.20	59.20	-4.30	1	3459
09:10:07	59.10	59.20	59.20	-4.30	1	3458
09:10:06	59.20	59.30	59.20	-4.30	5	3457
09:10:06	59.20	59.40	59.20	-4.30	3	3452
09:10:04	59.20	59.40	59.20	-4.30	3	3449
09:10:04	59.30	59.40	59.20	-4.30	7	3446
09:10:04	59.30	59.40	59.30	-4.20	7	3439
09:10:02	59.30	59.40	59.30	-4.20	1	3432
09:10:00	59.30	59.40	59.30	-4.20	1	3431
09:09:58	59.30	59.40	59.30	-4.20	1	3430
09:09:56	59.30	59.40	59.20	-4.30	4	3429
09:09:56	59.30	59.40	59.30	-4.20	3	3425
09:09:56	59.30	59.40	59.30	-4.20	2	3422
09:09:54	59.30	59.50	59.30	-4.20	1	3420
09:09:53	59.30	59.40	59.40	-4.10	3	3419
09:09:50	59.30	59.40	59.30	-4.20	1	3416
09:09:50	59.30	59.40	59.30	-4.20	1	3415
09:09:47	59.30	59.40	59.40	-4.10	1	3414
09:09:45	59.30	59.40	59.30	-4.20	1	3413
09:09:42	59.20	59.40	59.20	-4.30	1	3412
09:09:42	59.20	59.40	59.20	-4.30	2	3411
09:09:42	59.20	59.30	59.30	-4.20	1	3409
09:09:41	59.20	59.30	59.20	-4.30	1	3408
09:09:39	59.20	59.40	59.20	-4.30	2	3407
09:09:39	59.20	59.40	59.20	-4.30	5	3405
09:09:38	59.20	59.30	59.30	-4.20	1	3400
09:09:38	59.20	59.30	59.30	-4.20	2	3399
09:09:37	59.20	59.30	59.30	-4.20	1	3397
09:09:36	59.20	59.30	59.30	-4.20	1	3396
09:09:36	59.20	59.30	59.30	-4.20	1	3395
09:09:36	59.40	59.50	59.30	-4.20	23	3394
09:09:36	59.40	59.50	59.40	-4.10	17	3371
09:09:33	59.40	59.50	59.50	-4.00	1	3354
09:09:31	59.40	59.50	59.40	-4.10	1	3353
09:09:26	59.30	59.40	59.40	-4.10	6	3352
09:09:26	59.30	59.40	59.40	-4.10	1	3346
09:09:26	59.30	59.40	59.40	-4.10	1	3345
09:09:23	59.30	59.40	59.40	-4.10	5	3344
09:09:22	59.30	59.40	59.40	-4.10	1	3339
09:09:22	59.30	59.40	59.40	-4.10	1	3338
09:09:20	59.30	59.40	59.40	-4.10	1	3337
09:09:19	59.30	59.40	59.40	-4.10	2	3336
09:09:17	59.30	59.40	59.40	-4.10	1	3334
09:09:16	59.30	59.40	59.30	-4.20	1	3333
09:09:15	59.40	59.50	59.30	-4.20	6	3332
09:09:15	59.40	59.50	59.40	-4.10	4	3326
09:09:15	59.40	59.50	59.40	-4.10	3	3322
09:09:14	59.30	59.40	59.50	-4.00	3	3319
09:09:14	59.30	59.40	59.40	-4.10	7	3316
09:09:14	59.30	59.40	59.40	-4.10	1	3309
09:09:13	59.30	59.40	59.30	-4.20	1	3308
09:09:12	59.30	59.40	59.30	-4.20	4	3307
09:09:12	59.30	59.40	59.40	-4.10	1	3303
09:09:09	59.30	59.40	59.50	-4.00	2	3302
09:09:09	59.30	59.40	59.40	-4.10	3	3300
09:09:09	59.30	59.40	59.40	-4.10	1	3297
09:09:07	59.40	59.50	59.40	-4.10	1	3296
09:09:07	59.40	59.50	59.40	-4.10	1	3295
09:09:05	59.40	59.50	59.40	-4.10	1	3294
09:09:04	59.40	59.50	59.40	-4.10	10	3293
09:09:03	59.40	59.50	59.50	-4.00	1	3283
09:09:03	59.40	59.50	59.40	-4.10	1	3282
09:09:03	59.40	59.50	59.50	-4.00	1	3281
09:09:02	59.40	59.50	59.50	-4.00	1	3280
09:09:02	59.40	59.50	59.50	-4.00	1	3279
09:09:02	59.40	59.50	59.50	-4.00	1	3278
09:08:57	59.50	59.60	59.50	-4.00	1	3277
09:08:57	59.40	59.60	59.60	-3.90	1	3276
09:08:55	59.50	59.60	59.50	-4.00	3	3275
09:08:53	59.70	59.80	59.50	-4.00	30	3272
09:08:53	59.70	59.80	59.60	-3.90	19	3242
09:08:53	59.70	59.80	59.70	-3.80	1	3223
09:08:46	59.80	59.90	59.80	-3.70	1	3222
09:08:45	59.70	59.90	59.70	-3.80	1	3221
09:08:43	59.60	59.80	59.80	-3.70	1	3220
09:08:42	59.60	59.80	59.80	-3.70	1	3219
09:08:41	59.80	60.00	59.60	-3.90	11	3218
09:08:41	59.80	60.00	59.70	-3.80	18	3207
09:08:41	59.80	60.00	59.80	-3.70	1	3189
09:08:38	59.80	60.00	59.80	-3.70	6	3188
09:08:38	60.00	60.10	59.80	-3.70	14	3182
09:08:38	60.00	60.10	59.90	-3.60	23	3168
09:08:38	60.00	60.10	60.00	-3.50	13	3145
09:08:37	60.00	60.10	60.00	-3.50	3	3132
09:08:36	60.00	60.10	60.10	-3.40	1	3129
09:08:33	60.00	60.10	60.00	-3.50	3	3128
09:08:32	60.00	60.10	60.10	-3.40	1	3125
09:08:31	60.00	60.10	60.00	-3.50	2	3124
09:08:29	60.00	60.10	59.90	-3.60	5	3122
09:08:29	60.00	60.10	60.00	-3.50	2	3117
09:08:28	60.00	60.10	60.00	-3.50	2	3115
09:08:28	60.00	60.10	60.10	-3.40	3	3113
09:08:27	60.00	60.10	60.00	-3.50	1	3110
09:08:25	60.00	60.10	60.00	-3.50	1	3109
09:08:24	60.00	60.10	60.00	-3.50	1	3108
09:08:22	60.00	60.10	60.10	-3.40	1	3107
09:08:22	59.90	60.00	60.00	-3.50	4	3106
09:08:22	60.00	60.10	60.00	-3.50	1	3102
09:08:21	60.00	60.10	60.00	-3.50	3	3101
09:08:21	60.00	60.10	60.00	-3.50	2	3098
09:08:21	60.00	60.10	60.10	-3.40	1	3096
09:08:20	60.00	60.10	60.00	-3.50	1	3095
09:08:17	60.00	60.10	60.00	-3.50	2	3094
09:08:16	60.00	60.10	60.10	-3.40	1	3092
09:08:12	60.00	60.10	60.00	-3.50	10	3091
09:08:11	59.90	60.00	60.00	-3.50	11	3081
09:08:11	59.90	60.00	60.00	-3.50	2	3070
09:08:07	59.90	60.00	59.90	-3.60	3	3068
09:08:01	59.90	60.00	59.90	-3.60	1	3065
09:07:59	59.80	60.00	60.00	-3.50	1	3064
09:07:59	59.90	60.00	59.80	-3.70	4	3063
09:07:59	59.90	60.00	59.90	-3.60	1	3059
09:07:55	59.90	60.00	59.90	-3.60	1	3058
09:07:55	59.90	60.00	59.90	-3.60	1	3057
09:07:55	59.80	60.00	60.00	-3.50	2	3056
09:07:54	59.90	60.00	59.90	-3.60	1	3054
09:07:52	59.80	60.00	59.80	-3.70	7	3053
09:07:52	59.90	60.00	59.90	-3.60	1	3046
09:07:52	59.90	60.00	59.90	-3.60	1	3045
09:07:51	59.90	60.00	60.00	-3.50	1	3044
09:07:49	59.90	60.00	59.90	-3.60	2	3043
09:07:47	59.90	60.00	59.90	-3.60	1	3041
09:07:47	59.70	59.90	59.90	-3.60	4	3040
09:07:46	59.60	59.90	59.90	-3.60	4	3036
09:07:46	59.80	59.90	59.70	-3.80	8	3032
09:07:46	59.80	59.90	59.80	-3.70	2	3024
09:07:46	59.80	59.90	59.90	-3.60	2	3022
09:07:45	59.70	59.90	59.90	-3.60	1	3020
09:07:44	59.80	59.90	59.70	-3.80	4	3019
09:07:44	59.80	59.90	59.80	-3.70	1	3015
09:07:41	59.70	59.90	59.90	-3.60	1	3014
09:07:41	59.80	59.90	59.80	-3.70	1	3013
09:07:40	59.80	59.90	59.70	-3.80	3	3012
09:07:40	59.80	59.90	59.80	-3.70	4	3009
09:07:40	59.80	59.90	59.80	-3.70	2	3005
09:07:37	59.70	59.80	59.70	-3.80	3	3003
09:07:37	59.70	59.80	59.80	-3.70	6	3000
09:07:36	59.70	59.80	59.70	-3.80	1	2994
09:07:34	59.70	59.80	59.70	-3.80	1	2993
09:07:34	59.60	59.70	59.70	-3.80	3	2992
09:07:33	59.60	59.70	59.70	-3.80	1	2989
09:07:33	59.70	59.80	59.70	-3.80	2	2988
09:07:33	59.70	59.90	59.70	-3.80	4	2986
09:07:32	59.70	59.90	59.70	-3.80	5	2982
09:07:32	59.70	59.80	59.80	-3.70	1	2977
09:07:31	59.80	59.90	59.80	-3.70	3	2976
09:07:31	59.80	59.90	59.80	-3.70	6	2973
09:07:30	59.80	59.90	59.80	-3.70	2	2967
09:07:28	59.80	59.90	59.90	-3.60	2	2965
09:07:27	59.80	59.90	59.80	-3.70	4	2963
09:07:27	59.80	59.90	59.80	-3.70	2	2959
09:07:27	59.80	59.90	59.90	-3.60	1	2957
09:07:27	59.80	59.90	59.80	-3.70	2	2956
09:07:27	59.80	59.90	59.80	-3.70	2	2954
09:07:25	59.80	59.90	59.90	-3.60	1	2952
09:07:25	59.80	59.90	59.90	-3.60	1	2951
09:07:24	59.80	59.90	59.90	-3.60	1	2950
09:07:24	59.80	60.00	60.00	-3.50	1	2949
09:07:23	59.90	60.00	59.90	-3.60	2	2948
09:07:22	59.90	60.00	59.90	-3.60	2	2946
09:07:22	59.90	60.00	59.90	-3.60	2	2944
09:07:22	59.90	60.00	59.90	-3.60	2	2942
09:07:22	59.90	60.00	59.90	-3.60	2	2940
09:07:22	60.00	60.10	60.00	-3.50	1	2938
09:07:21	60.00	60.10	60.00	-3.50	1	2937
09:07:20	59.90	60.10	60.10	-3.40	2	2936
09:07:20	59.90	60.10	60.10	-3.40	1	2934
09:07:19	60.00	60.10	60.00	-3.50	1	2933
09:07:18	60.00	60.10	60.00	-3.50	1	2932
09:07:18	59.90	60.10	60.10	-3.40	1	2931
09:07:16	59.90	60.10	60.10	-3.40	1	2930
09:07:16	60.00	60.20	60.00	-3.50	13	2929
09:07:16	60.00	60.30	60.00	-3.50	11	2916
09:07:16	60.20	60.40	60.00	-3.50	46	2905
09:07:16	60.20	60.40	60.10	-3.40	29	2859
09:07:16	60.20	60.40	60.20	-3.30	9	2830
09:07:16	60.30	60.40	60.30	-3.20	1	2821
09:07:15	60.20	60.40	60.40	-3.10	1	2820
09:07:13	60.20	60.40	60.20	-3.30	1	2819
09:07:13	60.20	60.40	60.40	-3.10	1	2818
09:07:13	60.30	60.50	60.30	-3.20	12	2817
09:07:12	60.30	60.50	60.50	-3.00	1	2805
09:07:11	60.40	60.50	60.40	-3.10	9	2804
09:07:10	60.50	60.60	60.50	-3.00	3	2795
09:07:09	60.60	60.70	60.60	-2.90	1	2792
09:07:09	60.60	60.70	60.70	-2.80	2	2791
09:07:09	60.60	60.70	60.60	-2.90	2	2789
09:07:04	60.40	60.60	60.60	-2.90	3	2787
09:07:04	60.50	60.60	60.50	-3.00	2	2784
09:07:04	60.50	60.70	60.50	-3.00	4	2782
09:07:04	60.60	60.70	60.60	-2.90	8	2778
09:07:03	60.60	60.70	60.60	-2.90	1	2770
09:07:03	60.60	60.70	60.60	-2.90	2	2769
09:07:03	60.50	60.60	60.60	-2.90	4	2767
09:07:00	60.40	60.60	60.60	-2.90	1	2763
09:06:59	60.40	60.60	60.60	-2.90	1	2762
09:06:59	60.40	60.60	60.60	-2.90	2	2761
09:06:57	60.40	60.60	60.60	-2.90	1	2759
09:06:57	60.40	60.60	60.60	-2.90	1	2758
09:06:56	60.50	60.60	60.50	-3.00	13	2757
09:06:56	60.50	60.60	60.50	-3.00	1	2744
09:06:55	60.50	60.60	60.60	-2.90	1	2743
09:06:51	60.40	60.50	60.50	-3.00	16	2742
09:06:51	60.40	60.50	60.50	-3.00	11	2726
09:06:51	60.40	60.50	60.50	-3.00	11	2715
09:06:51	60.30	60.40	60.40	-3.10	8	2704
09:06:50	60.30	60.40	60.30	-3.20	1	2696
09:06:50	60.30	60.40	60.40	-3.10	10	2695
09:06:49	60.30	60.40	60.40	-3.10	1	2685
09:06:48	60.30	60.40	60.30	-3.20	6	2684
09:06:47	60.30	60.40	60.30	-3.20	5	2678
09:06:42	60.20	60.30	60.30	-3.20	1	2673
09:06:42	60.20	60.30	60.30	-3.20	2	2672
09:06:42	60.20	60.30	60.30	-3.20	1	2670
09:06:42	60.20	60.30	60.30	-3.20	2	2669
09:06:42	60.30	60.40	60.30	-3.20	2	2667
09:06:42	60.20	60.30	60.30	-3.20	1	2665
09:06:41	60.20	60.30	60.30	-3.20	1	2664
09:06:39	60.20	60.30	60.30	-3.20	1	2663
09:06:38	60.20	60.30	60.20	-3.30	1	2662
09:06:36	60.20	60.30	60.30	-3.20	1	2661
09:06:36	60.20	60.30	60.30	-3.20	1	2660
09:06:36	60.20	60.30	60.30	-3.20	2	2659
09:06:35	60.20	60.30	60.20	-3.30	1	2657
09:06:35	60.20	60.30	60.30	-3.20	1	2656
09:06:34	60.20	60.30	60.20	-3.30	1	2655
09:06:33	60.20	60.40	60.20	-3.30	6	2654
09:06:33	60.20	60.40	60.20	-3.30	1	2648
09:06:32	60.20	60.40	60.20	-3.30	1	2647
09:06:32	60.20	60.40	60.20	-3.30	2	2646
09:06:31	60.20	60.30	60.30	-3.20	1	2644
09:06:31	60.20	60.30	60.30	-3.20	1	2643
09:06:30	60.10	60.20	60.20	-3.30	1	2642
09:06:30	60.20	60.30	60.20	-3.30	2	2641
09:06:29	60.10	60.20	60.20	-3.30	7	2639
09:06:25	60.20	60.30	60.20	-3.30	1	2632
09:06:25	60.20	60.30	60.20	-3.30	1	2631
09:06:23	60.10	60.20	60.20	-3.30	1	2630
09:06:20	60.00	60.10	60.10	-3.40	1	2629
09:06:20	60.00	60.10	60.10	-3.40	2	2628
09:06:19	60.00	60.20	60.20	-3.30	2	2626
09:06:18	60.00	60.20	60.20	-3.30	1	2624
09:06:18	60.00	60.20	60.20	-3.30	3	2623
09:06:17	60.20	60.30	60.20	-3.30	1	2620
09:06:17	60.00	60.30	60.00	-3.50	5	2619
09:06:17	60.00	60.30	60.30	-3.20	2	2614
09:06:17	60.00	60.30	60.30	-3.20	1	2612
09:06:17	60.10	60.30	60.10	-3.40	12	2611
09:06:16	60.20	60.40	60.20	-3.30	11	2599
09:06:16	60.20	60.40	60.20	-3.30	5	2588
09:06:16	60.30	60.40	60.30	-3.20	1	2583
09:06:16	60.30	60.40	60.20	-3.30	5	2582
09:06:16	60.30	60.40	60.30	-3.20	5	2577
09:06:15	60.20	60.30	60.30	-3.20	5	2572
09:06:15	60.20	60.30	60.30	-3.20	1	2567
09:06:14	60.20	60.30	60.30	-3.20	1	2566
09:06:14	60.20	60.30	60.30	-3.20	1	2565
09:06:13	60.20	60.30	60.30	-3.20	1	2564
09:06:13	60.20	60.30	60.20	-3.30	1	2563
09:06:12	60.20	60.30	60.20	-3.30	2	2562
09:06:08	60.30	60.40	60.20	-3.30	4	2560
09:06:08	60.30	60.40	60.30	-3.20	2	2556
09:06:08	60.30	60.40	60.40	-3.10	5	2554
09:06:08	60.30	60.40	60.30	-3.20	1	2549
09:06:08	60.30	60.40	60.40	-3.10	1	2548
09:06:08	60.20	60.30	60.30	-3.20	11	2547
09:06:07	60.10	60.30	60.10	-3.40	1	2536
09:06:07	60.10	60.30	60.10	-3.40	2	2535
09:06:07	60.20	60.30	60.20	-3.30	4	2533
09:06:06	60.20	60.30	60.20	-3.30	2	2529
09:06:05	60.20	60.30	60.20	-3.30	1	2527
09:06:05	60.00	60.20	60.20	-3.30	17	2526
09:06:05	60.00	60.10	60.10	-3.40	14	2509
09:06:05	59.90	60.00	60.00	-3.50	36	2495
09:06:04	59.90	60.00	60.00	-3.50	1	2459
09:06:04	59.90	60.00	60.00	-3.50	1	2458
09:06:04	59.90	60.00	59.90	-3.60	2	2457
09:06:04	59.90	60.00	60.00	-3.50	1	2455
09:06:04	59.90	60.00	60.00	-3.50	2	2454
09:06:04	59.90	60.00	60.00	-3.50	1	2452
09:06:03	59.90	60.00	59.90	-3.60	1	2451
09:06:01	59.90	60.00	60.00	-3.50	1	2450
09:06:01	59.90	60.00	60.00	-3.50	2	2449
09:05:59	59.90	60.00	60.00	-3.50	1	2447
09:05:59	59.90	60.00	60.00	-3.50	1	2446
09:05:59	59.90	60.00	60.00	-3.50	1	2445
09:05:57	59.80	60.00	59.80	-3.70	1	2444
09:05:57	59.80	60.00	60.00	-3.50	1	2443
09:05:56	60.00	60.10	60.00	-3.50	1	2442
09:05:55	60.10	60.20	60.10	-3.40	2	2441
09:05:55	59.80	60.00	60.00	-3.50	3	2439
09:05:55	59.80	60.00	60.00	-3.50	1	2436
09:05:54	59.70	59.90	59.90	-3.60	2	2435
09:05:54	59.70	59.90	59.90	-3.60	6	2433
09:05:54	59.70	59.90	59.90	-3.60	1	2427
09:05:54	59.70	59.90	59.90	-3.60	1	2426
09:05:54	59.70	59.90	59.90	-3.60	1	2425
09:05:54	59.80	60.00	59.80	-3.70	12	2424
09:05:54	59.80	60.00	59.80	-3.70	1	2412
09:05:54	59.80	60.00	59.80	-3.70	1	2411
09:05:53	59.80	60.00	59.80	-3.70	1	2410
09:05:53	59.80	60.00	60.00	-3.50	1	2409
09:05:53	59.80	60.00	59.80	-3.70	2	2408
09:05:53	59.90	60.00	59.90	-3.60	2	2406
09:05:53	59.90	60.10	59.90	-3.60	8	2404
09:05:53	60.00	60.10	60.00	-3.50	35	2396
09:05:53	60.00	60.10	60.00	-3.50	5	2361
09:05:53	60.00	60.10	60.10	-3.40	1	2356
09:05:53	60.00	60.10	60.10	-3.40	1	2355
09:05:53	60.00	60.10	60.10	-3.40	1	2354
09:05:52	60.00	60.20	60.20	-3.30	1	2353
09:05:52	60.00	60.20	60.20	-3.30	2	2352
09:05:52	60.00	60.20	60.20	-3.30	1	2350
09:05:51	60.10	60.20	60.00	-3.50	2	2349
09:05:51	60.10	60.20	60.10	-3.40	8	2347
09:05:50	60.10	60.20	60.20	-3.30	1	2339
09:05:50	60.10	60.20	60.20	-3.30	1	2338
09:05:49	60.10	60.20	60.20	-3.30	1	2337
09:05:48	60.10	60.20	60.20	-3.30	1	2336
09:05:46	60.10	60.20	60.10	-3.40	1	2335
09:05:46	60.10	60.20	60.10	-3.40	1	2334
09:05:46	60.00	60.20	60.00	-3.50	1	2333
09:05:46	60.10	60.20	60.10	-3.40	1	2332
09:05:45	59.90	60.10	60.10	-3.40	3	2331
09:05:45	60.10	60.20	60.10	-3.40	1	2328
09:05:45	60.10	60.20	59.90	-3.60	4	2327
09:05:45	60.10	60.20	60.00	-3.50	10	2323
09:05:45	60.10	60.20	60.10	-3.40	6	2313
09:05:45	60.00	60.10	60.10	-3.40	4	2307
09:05:45	60.00	60.10	60.10	-3.40	3	2303
09:05:45	60.00	60.10	60.00	-3.50	3	2300
09:05:44	60.10	60.20	60.10	-3.40	5	2297
09:05:44	60.10	60.20	60.10	-3.40	1	2292
09:05:44	60.00	60.10	60.10	-3.40	29	2291
09:05:44	60.00	60.10	60.00	-3.50	3	2262
09:05:44	60.00	60.10	60.00	-3.50	2	2259
09:05:44	60.00	60.10	60.00	-3.50	1	2257
09:05:44	60.00	60.10	60.00	-3.50	2	2256
09:05:43	60.00	60.10	60.10	-3.40	1	2254
09:05:43	60.00	60.10	60.00	-3.50	1	2253
09:05:43	60.00	60.10	60.00	-3.50	1	2252
09:05:42	60.00	60.10	60.00	-3.50	3	2251
09:05:41	59.90	60.00	60.00	-3.50	2	2248
09:05:40	59.90	60.00	60.00	-3.50	3	2246
09:05:40	59.90	60.00	60.00	-3.50	2	2243
09:05:40	59.90	60.00	60.00	-3.50	1	2241
09:05:40	60.00	60.10	60.00	-3.50	2	2240
09:05:40	59.90	60.10	59.90	-3.60	1	2238
09:05:39	59.90	60.10	60.10	-3.40	1	2237
09:05:38	59.90	60.10	59.90	-3.60	3	2236
09:05:38	59.90	60.10	60.10	-3.40	1	2233
09:05:37	59.90	60.00	60.00	-3.50	1	2232
09:05:37	59.90	60.00	60.00	-3.50	3	2231
09:05:35	59.90	60.00	60.00	-3.50	1	2228
09:05:35	59.90	60.00	60.00	-3.50	1	2227
09:05:34	60.00	60.10	60.00	-3.50	5	2226
09:05:34	60.00	60.10	60.00	-3.50	1	2221
09:05:34	60.00	60.10	60.00	-3.50	5	2220
09:05:34	60.00	60.10	60.10	-3.40	1	2215
09:05:34	60.00	60.10	60.00	-3.50	10	2214
09:05:34	60.00	60.10	60.10	-3.40	1	2204
09:05:33	60.10	60.20	60.10	-3.40	6	2203
09:05:33	60.10	60.20	60.10	-3.40	2	2197
09:05:33	60.10	60.20	60.20	-3.30	1	2195
09:05:33	60.10	60.20	60.10	-3.40	3	2194
09:05:33	60.10	60.20	60.10	-3.40	2	2191
09:05:33	60.10	60.20	60.10	-3.40	2	2189
09:05:32	60.10	60.20	60.10	-3.40	1	2187
09:05:32	60.10	60.20	60.10	-3.40	1	2186
09:05:32	60.20	60.30	60.20	-3.30	2	2185
09:05:30	60.10	60.20	60.20	-3.30	3	2183
09:05:30	60.10	60.20	60.20	-3.30	1	2180
09:05:30	60.10	60.20	60.20	-3.30	1	2179
09:05:29	60.10	60.20	60.10	-3.40	1	2178
09:05:29	60.10	60.20	60.10	-3.40	1	2177
09:05:28	60.10	60.20	60.10	-3.40	1	2176
09:05:27	60.10	60.20	60.20	-3.30	2	2175
09:05:26	60.10	60.20	60.20	-3.30	1	2173
09:05:26	60.10	60.20	60.20	-3.30	1	2172
09:05:26	60.10	60.20	60.10	-3.40	1	2171
09:05:25	60.10	60.20	60.20	-3.30	1	2170
09:05:24	60.20	60.30	60.10	-3.40	6	2169
09:05:24	60.20	60.30	60.20	-3.30	4	2163
09:05:24	60.20	60.30	60.30	-3.20	5	2159
09:05:23	60.20	60.30	60.20	-3.30	2	2154
09:05:23	60.20	60.30	60.30	-3.20	1	2152
09:05:23	60.30	60.50	60.30	-3.20	3	2151
09:05:22	60.20	60.40	60.40	-3.10	1	2148
09:05:22	60.20	60.40	60.40	-3.10	4	2147
09:05:22	60.30	60.40	60.30	-3.20	1	2143
09:05:20	60.30	60.40	60.30	-3.20	1	2142
09:05:19	60.20	60.40	60.40	-3.10	1	2141
09:05:19	60.30	60.40	60.20	-3.30	1	2140
09:05:19	60.30	60.40	60.30	-3.20	1	2139
09:05:19	60.30	60.40	60.40	-3.10	3	2138
09:05:18	60.30	60.50	60.20	-3.30	4	2135
09:05:18	60.30	60.50	60.30	-3.20	3	2131
09:05:17	60.40	60.50	60.40	-3.10	1	2128
09:05:16	60.30	60.50	60.50	-3.00	1	2127
09:05:15	60.40	60.50	60.40	-3.10	1	2126
09:05:15	60.40	60.50	60.40	-3.10	4	2125
09:05:15	60.30	60.50	60.30	-3.20	5	2121
09:05:14	60.20	60.40	60.40	-3.10	3	2116
09:05:14	60.20	60.30	60.30	-3.20	2	2113
09:05:14	60.20	60.30	60.30	-3.20	1	2111
09:05:14	60.20	60.30	60.30	-3.20	2	2110
09:05:14	60.20	60.40	60.40	-3.10	1	2108
09:05:13	60.20	60.40	60.40	-3.10	6	2107
09:05:12	60.20	60.40	60.40	-3.10	1	2101
09:05:12	60.30	60.40	60.30	-3.20	5	2100
09:05:12	60.30	60.40	60.30	-3.20	3	2095
09:05:12	60.30	60.40	60.30	-3.20	1	2092
09:05:11	60.30	60.40	60.30	-3.20	1	2091
09:05:10	60.40	60.50	60.40	-3.10	6	2090
09:05:10	60.50	60.60	60.50	-3.00	14	2084
09:05:10	60.50	60.60	60.50	-3.00	1	2070
09:05:06	60.50	60.70	60.50	-3.00	1	2069
09:05:06	60.50	60.70	60.50	-3.00	1	2068
09:05:06	60.50	60.80	60.50	-3.00	9	2067
09:05:06	60.60	60.90	60.60	-2.90	15	2058
09:05:06	60.60	60.90	60.60	-2.90	2	2043
09:05:06	60.70	60.90	60.70	-2.80	11	2041
09:05:06	60.80	60.90	60.80	-2.70	9	2030
09:05:06	60.90	61.00	60.90	-2.60	14	2021
09:05:06	60.90	61.00	61.00	-2.50	198	2007
09:03:05	60.90	61.00	61.00	-2.50	2	1809
09:03:05	60.90	61.00	61.00	-2.50	1	1807
09:03:04	60.90	61.00	61.00	-2.50	1	1806
09:03:03	60.90	61.00	61.00	-2.50	1	1805
09:03:02	60.90	61.00	61.00	-2.50	1	1804
09:03:01	61.00	61.10	61.00	-2.50	1	1803
09:03:00	61.00	61.20	61.00	-2.50	1	1802
09:03:00	61.00	61.20	61.00	-2.50	3	1801
09:02:59	61.00	61.20	61.00	-2.50	1	1798
09:02:59	61.00	61.20	61.00	-2.50	4	1797
09:02:59	61.00	61.10	61.10	-2.40	7	1793
09:02:59	60.90	61.10	61.10	-2.40	6	1786
09:02:59	60.90	61.10	61.10	-2.40	70	1780
09:02:59	60.90	61.10	61.10	-2.40	2	1710
09:02:59	61.00	61.10	61.00	-2.50	13	1708
09:02:59	61.10	61.20	61.10	-2.40	2	1695
09:02:59	61.10	61.20	61.20	-2.30	1	1693
09:02:58	61.10	61.20	61.10	-2.40	1	1692
09:02:58	61.10	61.20	61.20	-2.30	1	1691
09:02:58	61.10	61.20	61.20	-2.30	5	1690
09:02:58	61.10	61.20	61.10	-2.40	3	1685
09:02:57	61.10	61.20	61.10	-2.40	1	1682
09:02:57	61.10	61.20	61.10	-2.40	1	1681
09:02:57	61.10	61.20	61.10	-2.40	1	1680
09:02:56	61.10	61.20	61.10	-2.40	5	1679
09:02:56	61.10	61.20	61.10	-2.40	2	1674
09:02:55	61.00	61.10	61.10	-2.40	6	1672
09:02:55	61.10	61.20	61.10	-2.40	4	1666
09:02:55	61.00	61.20	61.20	-2.30	1	1662
09:02:54	61.10	61.20	61.10	-2.40	1	1661
09:02:54	61.00	61.10	61.10	-2.40	1	1660
09:02:54	61.00	61.10	61.10	-2.40	1	1659
09:02:54	61.00	61.20	61.20	-2.30	2	1658
09:02:54	61.00	61.20	61.20	-2.30	1	1656
09:02:53	61.00	61.10	61.10	-2.40	1	1655
09:02:53	61.10	61.20	61.10	-2.40	4	1654
09:02:52	61.10	61.20	61.10	-2.40	3	1650
09:02:52	61.10	61.20	61.20	-2.30	1	1647
09:02:51	61.10	61.20	61.20	-2.30	1	1646
09:02:51	61.10	61.20	61.10	-2.40	1	1645
09:02:51	61.10	61.20	61.20	-2.30	1	1644
09:02:50	61.10	61.20	61.20	-2.30	1	1643
09:02:50	61.10	61.20	61.10	-2.40	5	1642
09:02:49	61.20	61.30	61.10	-2.40	2	1637
09:02:49	61.20	61.30	61.20	-2.30	3	1635
09:02:49	61.20	61.30	61.20	-2.30	1	1632
09:02:49	61.20	61.30	61.20	-2.30	1	1631
09:02:49	61.10	61.30	61.30	-2.20	1	1630
09:02:48	61.10	61.30	61.30	-2.20	1	1629
09:02:47	61.20	61.30	61.20	-2.30	1	1628
09:02:47	61.10	61.30	61.30	-2.20	1	1627
09:02:45	61.10	61.30	61.30	-2.20	1	1626
09:02:42	61.10	61.30	61.30	-2.20	8	1625
09:02:42	61.20	61.30	61.20	-2.30	2	1617
09:02:42	61.20	61.40	61.40	-2.10	2	1615
09:02:42	61.20	61.40	61.20	-2.30	9	1613
09:02:42	61.30	61.40	61.30	-2.20	3	1604
09:02:41	61.30	61.50	61.50	-2.00	1	1601
09:02:40	61.30	61.50	61.30	-2.20	8	1600
09:02:40	61.30	61.60	61.30	-2.20	1	1592
09:02:39	61.30	61.60	61.30	-2.20	2	1591
09:02:39	61.50	61.60	61.50	-2.00	3	1589
09:02:39	61.30	61.50	61.50	-2.00	1	1586
09:02:39	61.40	61.50	61.40	-2.10	4	1585
09:02:39	61.50	61.60	61.50	-2.00	3	1581
09:02:39	61.40	61.70	61.10	-2.40	10	1578
09:02:39	61.40	61.70	61.20	-2.30	10	1568
09:02:39	61.40	61.70	61.30	-2.20	7	1558
09:02:39	61.40	61.70	61.40	-2.10	13	1551
09:02:39	61.40	61.70	61.40	-2.10	1	1538
09:02:39	61.60	61.70	61.60	-1.90	3	1537
09:02:38	61.40	61.60	61.60	-1.90	1	1534
09:02:38	61.50	61.60	61.50	-2.00	13	1533
09:02:38	61.50	61.80	61.50	-2.00	12	1520
09:02:38	61.50	61.80	61.50	-2.00	1	1508
09:02:37	61.50	61.80	61.80	-1.70	1	1507
09:02:37	61.50	61.80	61.80	-1.70	1	1506
09:02:37	61.50	61.80	61.50	-2.00	1	1505
09:02:37	61.50	61.80	61.50	-2.00	1	1504
09:02:37	61.60	61.80	61.60	-1.90	13	1503
09:02:37	61.60	61.90	61.60	-1.90	27	1490
09:02:37	61.70	61.90	61.70	-1.80	39	1463
09:02:37	61.70	61.90	61.70	-1.80	2	1424
09:02:36	61.80	62.00	61.80	-1.70	3	1422
09:02:36	61.80	62.00	61.80	-1.70	13	1419
09:02:36	61.80	62.00	61.80	-1.70	11	1406
09:02:36	61.80	62.10	61.80	-1.70	11	1395
09:02:36	61.90	62.10	61.90	-1.60	3	1384
09:02:36	62.00	62.10	61.90	-1.60	25	1381
09:02:36	62.00	62.10	62.00	-1.50	3	1356
09:02:36	61.90	62.20	62.20	-1.30	1	1353
09:02:36	62.00	62.20	62.00	-1.50	57	1352
09:02:36	62.00	62.20	62.00	-1.50	2	1295
09:02:36	62.00	62.20	62.00	-1.50	4	1293
09:02:35	62.00	62.20	62.20	-1.30	9	1289
09:02:35	62.00	62.20	62.00	-1.50	1	1280
09:02:35	62.10	62.20	62.10	-1.40	33	1279
09:02:35	62.10	62.20	62.10	-1.40	1	1246
09:02:34	62.10	62.20	62.20	-1.30	1	1245
09:02:34	62.20	62.30	62.20	-1.30	3	1244
09:02:33	62.20	62.30	62.20	-1.30	1	1241
09:02:33	62.20	62.40	62.40	-1.10	1	1240
09:02:32	62.20	62.40	62.20	-1.30	1	1239
09:02:32	62.30	62.40	62.30	-1.20	9	1238
09:02:30	62.20	62.60	62.20	-1.30	3	1229
09:02:30	62.20	62.60	62.20	-1.30	9	1226
09:02:29	62.20	62.40	62.40	-1.10	1	1217
09:02:29	62.10	62.30	62.30	-1.20	1	1216
09:02:29	62.10	62.20	62.20	-1.30	12	1215
09:02:29	62.10	62.20	62.20	-1.30	15	1203
09:02:29	62.20	62.30	62.20	-1.30	30	1188
09:02:29	62.20	62.30	62.20	-1.30	2	1158
09:02:29	62.20	62.30	62.20	-1.30	4	1156
09:02:29	62.20	62.30	62.20	-1.30	2	1152
09:02:29	62.20	62.30	62.20	-1.30	2	1150
09:02:28	62.30	62.40	62.20	-1.30	1	1148
09:02:28	62.30	62.40	62.30	-1.20	1	1147
09:02:28	62.30	62.40	62.30	-1.20	1	1146
09:02:28	62.30	62.40	62.30	-1.20	2	1145
09:02:28	62.30	62.40	62.30	-1.20	4	1143
09:02:28	62.30	62.40	62.30	-1.20	6	1139
09:02:28	62.30	62.40	62.30	-1.20	10	1133
09:02:24	62.30	62.40	62.40	-1.10	1	1123
09:02:24	62.30	62.40	62.30	-1.20	1	1122
09:02:22	62.40	62.60	62.40	-1.10	21	1121
09:02:22	62.50	62.60	62.50	-1.00	22	1100
09:02:20	62.60	62.70	62.60	-0.90	21	1078
09:02:20	62.60	62.70	62.70	-0.80	5	1057
09:02:19	62.70	62.80	62.70	-0.80	6	1052
09:02:19	62.70	62.80	62.70	-0.80	1	1046
09:02:19	62.70	62.80	62.70	-0.80	15	1045
09:02:19	62.80	63.00	62.80	-0.70	10	1030
09:02:19	62.80	63.00	62.80	-0.70	9	1020
09:02:19	62.80	63.00	62.80	-0.70	3	1011
09:02:19	62.80	63.00	63.00	-0.50	1	1008
09:02:19	62.90	63.00	62.90	-0.60	17	1007
09:02:19	62.90	63.00	62.90	-0.60	7	990
09:02:19	63.00	63.10	63.00	-0.50	54	983
09:02:19	63.00	63.20	63.00	-0.50	19	929
09:02:19	63.00	63.20	63.00	-0.50	6	910
09:02:19	63.10	63.30	63.10	-0.40	27	904
09:02:19	63.10	63.30	63.10	-0.40	2	877
09:02:19	63.10	63.30	63.10	-0.40	12	875
09:02:19	63.20	63.40	63.20	-0.30	19	863
09:02:19	63.20	63.40	63.20	-0.30	1	844
09:02:19	63.20	63.40	63.20	-0.30	12	843
09:02:19	63.20	63.40	63.20	-0.30	2	831
09:02:19	63.20	63.40	63.20	-0.30	1	829
09:02:19	63.20	63.40	63.20	-0.30	2	828
09:02:19	63.20	63.40	63.20	-0.30	28	826
09:02:19	63.20	63.40	63.20	-0.30	2	798
09:02:19	--	--	63.20	-0.30	796	796

　

其他人也逛...

雅詩蘭黛特潤超導全方位修護露100ml

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

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

Apple iPhone 17 Pro Max (256G)

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

羅技 MX Master 4 無線滑鼠

LG AS651DSS0 空氣清淨機

麥當勞薯條(中)即享券

Samsung Galaxy A56 5G (8G/256G)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

台積電ADR8日上漲7.15美元漲幅2...

日月光投控ADR8日上漲0.53美元...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧聯電ADR8日上漲0.03美元漲幅0.3...
‧日電貿：看好明年AI需求拉升被...
‧經部助中小企業導入5G與AI 偏鄉...

加密貨幣

比特幣BTC	90093.56	-331.03	-0.37%
以太幣ETH	3108.56	47.55	1.55%
瑞波幣XRP	2.06	0.02	0.81%
比特幣現金BCH	577.79	-20.90	-3.49%
萊特幣LTC	83.65	2.23	2.73%
卡達幣ADA	0.428697	0.01	2.85%
波場幣TRX	0.280892	-0.01	-2.09%
恆星幣XLM	0.238939	0.00	0.79%

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。