最新伊拉克大型油田恢復生產國際油價下挫熱門【盤前焦點】輝達H200晶片可望出口中國台積電ADR漲2.4%

更新報價

材料-KY (4763)* 化學工業上市

50.70 ▼-1.40 -2.69% 3.05億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.40	5,998	50.60	188	50.70	57	52.00	52.20	50.30	52.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:32:48	50.60	50.70	50.70	-1.40	1	6006
11:32:20	50.60	50.70	50.60	-1.50	1	6005
11:32:19	50.60	50.70	50.60	-1.50	1	6004
11:32:05	50.60	50.70	50.70	-1.40	5	6003
11:31:30	50.60	50.70	50.70	-1.40	1	5998
11:31:01	50.60	50.70	50.60	-1.50	1	5997
11:30:57	50.60	50.70	50.70	-1.40	20	5996
11:30:55	50.60	50.70	50.70	-1.40	1	5976
11:30:37	50.60	50.70	50.70	-1.40	1	5975
11:29:32	50.60	50.70	50.70	-1.40	2	5974
11:29:32	50.70	50.80	50.70	-1.40	7	5972
11:29:26	50.70	50.80	50.70	-1.40	5	5965
11:29:02	50.70	50.80	50.70	-1.40	1	5960
11:29:00	50.70	50.80	50.70	-1.40	1	5959
11:28:56	50.70	50.80	50.70	-1.40	1	5958
11:28:47	50.70	50.80	50.70	-1.40	1	5957
11:28:43	50.70	50.80	50.70	-1.40	1	5956
11:28:43	50.70	50.80	50.70	-1.40	4	5955
11:28:41	50.70	50.80	50.70	-1.40	2	5951
11:28:36	50.70	50.80	50.70	-1.40	20	5949
11:28:30	50.70	50.80	50.70	-1.40	8	5929
11:28:17	50.70	50.80	50.70	-1.40	1	5921
11:27:43	50.70	50.80	50.70	-1.40	2	5920
11:27:09	50.70	50.80	50.70	-1.40	1	5918
11:26:33	50.70	50.80	50.70	-1.40	10	5917
11:25:26	50.70	50.80	50.70	-1.40	1	5907
11:24:19	50.70	50.80	50.80	-1.30	2	5906
11:23:02	50.70	50.80	50.80	-1.30	2	5904
11:22:47	50.70	50.80	50.80	-1.30	1	5902
11:22:12	50.70	50.80	50.80	-1.30	1	5901
11:21:38	50.70	50.80	50.80	-1.30	1	5900
11:21:09	50.70	50.80	50.80	-1.30	1	5899
11:19:46	50.70	50.80	50.70	-1.40	1	5898
11:19:21	50.70	50.80	50.70	-1.40	1	5897
11:18:47	50.70	50.80	50.70	-1.40	1	5896
11:18:11	50.70	50.80	50.80	-1.30	2	5895
11:17:58	50.70	50.80	50.80	-1.30	1	5893
11:17:07	50.70	50.80	50.70	-1.40	1	5892
11:17:06	50.70	50.80	50.80	-1.30	2	5891
11:16:16	50.70	50.80	50.80	-1.30	1	5889
11:16:01	50.70	50.80	50.80	-1.30	1	5888
11:15:33	50.70	50.80	50.80	-1.30	1	5887
11:15:02	50.70	50.80	50.80	-1.30	2	5886
11:14:59	50.70	50.80	50.70	-1.40	1	5884
11:14:54	50.70	50.80	50.70	-1.40	1	5883
11:14:40	50.70	50.80	50.70	-1.40	1	5882
11:14:10	50.70	50.80	50.70	-1.40	1	5881
11:13:59	50.70	50.80	50.70	-1.40	1	5880
11:13:27	50.70	50.80	50.70	-1.40	2	5879
11:12:48	50.70	50.80	50.70	-1.40	1	5877
11:12:48	50.70	50.80	50.70	-1.40	2	5876
11:12:08	50.70	50.80	50.70	-1.40	20	5874
11:11:53	50.70	50.80	50.70	-1.40	1	5854
11:11:49	50.70	50.80	50.70	-1.40	1	5853
11:11:34	50.70	50.80	50.70	-1.40	1	5852
11:11:30	50.70	50.80	50.70	-1.40	1	5851
11:11:21	50.70	50.80	50.70	-1.40	1	5850
11:11:01	50.70	50.80	50.70	-1.40	1	5849
11:10:41	50.70	50.80	50.70	-1.40	1	5848
11:10:08	50.70	50.80	50.70	-1.40	1	5847
11:09:37	50.70	50.80	50.70	-1.40	1	5846
11:09:09	50.70	50.80	50.70	-1.40	2	5845
11:09:05	50.70	50.80	50.70	-1.40	10	5843
11:08:58	50.70	50.80	50.70	-1.40	1	5833
11:08:49	50.70	50.80	50.70	-1.40	5	5832
11:08:16	50.70	50.80	50.80	-1.30	1	5827
11:07:41	50.70	50.80	50.80	-1.30	1	5826
11:07:22	50.70	50.80	50.80	-1.30	1	5825
11:06:54	50.70	50.80	50.80	-1.30	1	5824
11:06:49	50.70	50.80	50.80	-1.30	1	5823
11:06:19	50.70	50.80	50.80	-1.30	1	5822
11:05:49	50.70	50.80	50.80	-1.30	1	5821
11:05:23	50.70	50.80	50.80	-1.30	1	5820
11:04:58	50.70	50.80	50.80	-1.30	1	5819
11:04:31	50.70	50.80	50.70	-1.40	1	5818
11:04:20	50.70	50.80	50.70	-1.40	2	5817
11:03:47	50.60	50.70	50.70	-1.40	1	5815
11:03:35	50.70	50.80	50.70	-1.40	1	5814
11:03:21	50.70	50.80	50.70	-1.40	1	5813
11:03:21	50.70	50.80	50.70	-1.40	1	5812
11:03:21	50.70	50.80	50.70	-1.40	1	5811
11:03:16	50.70	50.80	50.70	-1.40	11	5810
11:01:37	50.70	50.80	50.70	-1.40	6	5799
11:01:26	50.70	50.80	50.70	-1.40	1	5793
11:01:24	50.70	50.80	50.70	-1.40	1	5792
11:00:50	50.70	50.80	50.70	-1.40	1	5791
11:00:33	50.70	50.80	50.70	-1.40	2	5790
11:00:19	50.70	50.80	50.70	-1.40	1	5788
11:00:04	50.70	50.80	50.70	-1.40	12	5787
11:00:01	50.70	50.80	50.70	-1.40	1	5775
10:59:57	50.70	50.80	50.70	-1.40	1	5774
10:59:48	50.60	50.70	50.70	-1.40	7	5773
10:59:48	50.70	50.80	50.70	-1.40	1	5766
10:59:44	50.70	50.80	50.70	-1.40	1	5765
10:59:10	50.70	50.80	50.70	-1.40	24	5764
10:59:02	50.70	50.80	50.70	-1.40	1	5740
10:58:53	50.70	50.80	50.70	-1.40	2	5739
10:58:51	50.70	50.80	50.80	-1.30	1	5737
10:58:08	50.70	50.80	50.80	-1.30	6	5736
10:57:51	50.70	50.80	50.70	-1.40	1	5730
10:57:13	50.70	50.80	50.80	-1.30	2	5729
10:56:51	50.70	50.80	50.80	-1.30	1	5727
10:56:40	50.70	50.80	50.80	-1.30	4	5726
10:56:25	50.70	50.80	50.80	-1.30	1	5722
10:55:05	50.70	50.80	50.80	-1.30	5	5721
10:54:16	50.70	50.80	50.70	-1.40	1	5716
10:54:04	50.70	50.80	50.70	-1.40	1	5715
10:52:55	50.70	50.80	50.70	-1.40	2	5714
10:52:32	50.70	50.80	50.80	-1.30	5	5712
10:52:31	50.70	50.80	50.70	-1.40	1	5707
10:51:54	50.70	50.80	50.70	-1.40	1	5706
10:51:45	50.70	50.80	50.70	-1.40	1	5705
10:50:14	50.70	50.80	50.80	-1.30	1	5704
10:49:56	50.70	50.80	50.70	-1.40	1	5703
10:49:31	50.70	50.80	50.70	-1.40	1	5702
10:49:13	50.60	50.70	50.70	-1.40	1	5701
10:48:57	50.60	50.80	50.80	-1.30	1	5700
10:48:52	50.70	50.80	50.70	-1.40	10	5699
10:48:49	50.70	50.80	50.70	-1.40	10	5689
10:48:38	50.70	50.80	50.70	-1.40	1	5679
10:48:03	50.70	50.80	50.80	-1.30	1	5678
10:47:54	50.70	50.80	50.80	-1.30	2	5677
10:47:52	50.70	50.80	50.80	-1.30	4	5675
10:47:49	50.70	50.80	50.80	-1.30	1	5671
10:47:38	50.70	50.80	50.80	-1.30	3	5670
10:47:29	50.70	50.80	50.80	-1.30	1	5667
10:47:07	50.70	50.80	50.80	-1.30	1	5666
10:46:47	50.70	50.80	50.70	-1.40	1	5665
10:46:46	50.60	50.70	50.70	-1.40	10	5664
10:46:46	50.60	50.70	50.70	-1.40	114	5654
10:46:25	50.60	50.70	50.60	-1.50	2	5540
10:46:19	50.60	50.70	50.60	-1.50	1	5538
10:45:47	50.60	50.70	50.60	-1.50	1	5537
10:45:16	50.60	50.70	50.70	-1.40	1	5536
10:44:48	50.60	50.70	50.70	-1.40	1	5535
10:44:46	50.60	50.70	50.60	-1.50	1	5534
10:44:25	50.60	50.70	50.60	-1.50	1	5533
10:44:24	50.60	50.70	50.60	-1.50	11	5532
10:44:17	50.60	50.70	50.60	-1.50	2	5521
10:43:55	50.60	50.70	50.70	-1.40	2	5519
10:43:39	50.60	50.70	50.60	-1.50	1	5517
10:42:52	50.60	50.70	50.60	-1.50	1	5516
10:42:47	50.60	50.70	50.70	-1.40	5	5515
10:42:43	50.60	50.70	50.70	-1.40	1	5510
10:42:23	50.60	50.70	50.60	-1.50	1	5509
10:41:30	50.60	50.70	50.60	-1.50	1	5508
10:40:44	50.60	50.70	50.60	-1.50	1	5507
10:40:16	50.60	50.70	50.70	-1.40	5	5506
10:40:05	50.60	50.70	50.60	-1.50	1	5501
10:39:18	50.60	50.70	50.70	-1.40	1	5500
10:39:01	50.60	50.70	50.60	-1.50	4	5499
10:38:12	50.60	50.70	50.60	-1.50	1	5495
10:37:46	50.60	50.70	50.60	-1.50	10	5494
10:37:16	50.60	50.70	50.70	-1.40	1	5484
10:37:07	50.60	50.70	50.60	-1.50	1	5483
10:36:05	50.60	50.70	50.60	-1.50	1	5482
10:35:56	50.60	50.70	50.60	-1.50	3	5481
10:35:37	50.60	50.70	50.60	-1.50	1	5478
10:35:21	50.60	50.70	50.60	-1.50	10	5477
10:34:53	50.60	50.70	50.70	-1.40	1	5467
10:34:45	50.60	50.70	50.60	-1.50	15	5466
10:34:37	50.60	50.70	50.60	-1.50	10	5451
10:34:13	50.60	50.70	50.60	-1.50	1	5441
10:33:30	50.60	50.70	50.70	-1.40	1	5440
10:33:14	50.60	50.70	50.70	-1.40	2	5439
10:32:58	50.60	50.70	50.60	-1.50	2	5437
10:32:53	50.60	50.70	50.60	-1.50	1	5435
10:32:46	50.60	50.70	50.60	-1.50	1	5434
10:32:43	50.50	50.60	50.60	-1.50	90	5433
10:32:43	50.50	50.60	50.60	-1.50	2	5343
10:32:25	50.50	50.60	50.60	-1.50	1	5341
10:32:21	50.50	50.60	50.60	-1.50	5	5340
10:31:33	50.50	50.60	50.60	-1.50	1	5335
10:31:22	50.50	50.60	50.60	-1.50	6	5334
10:31:12	50.50	50.60	50.60	-1.50	1	5328
10:31:12	50.50	50.60	50.50	-1.60	8	5327
10:31:07	50.50	50.60	50.60	-1.50	1	5319
10:30:55	50.50	50.60	50.50	-1.60	1	5318
10:30:46	50.50	50.60	50.50	-1.60	1	5317
10:30:30	50.50	50.60	50.50	-1.60	1	5316
10:30:23	50.50	50.60	50.50	-1.60	2	5315
10:30:06	50.50	50.60	50.50	-1.60	1	5313
10:30:05	50.50	50.60	50.60	-1.50	1	5312
10:29:57	50.50	50.60	50.60	-1.50	5	5311
10:29:43	50.50	50.60	50.50	-1.60	1	5306
10:29:41	50.50	50.60	50.50	-1.60	5	5305
10:29:03	50.50	50.60	50.50	-1.60	2	5300
10:28:57	50.50	50.60	50.50	-1.60	8	5298
10:28:32	50.50	50.60	50.50	-1.60	1	5290
10:28:23	50.50	50.60	50.60	-1.50	1	5289
10:28:19	50.50	50.60	50.60	-1.50	2	5288
10:27:28	50.50	50.60	50.60	-1.50	5	5286
10:27:10	50.50	50.60	50.50	-1.60	1	5281
10:27:09	50.50	50.60	50.60	-1.50	1	5280
10:26:03	50.50	50.60	50.60	-1.50	1	5279
10:25:47	50.50	50.60	50.50	-1.60	1	5278
10:25:39	50.50	50.60	50.50	-1.60	3	5277
10:25:12	50.50	50.60	50.60	-1.50	1	5274
10:25:09	50.50	50.60	50.60	-1.50	1	5273
10:24:33	50.50	50.60	50.60	-1.50	10	5272
10:24:20	50.50	50.60	50.60	-1.50	1	5262
10:24:11	50.60	50.70	50.60	-1.50	5	5261
10:24:06	50.60	50.70	50.60	-1.50	1	5256
10:24:02	50.60	50.70	50.60	-1.50	3	5255
10:24:02	50.60	50.70	50.60	-1.50	10	5252
10:23:55	50.60	50.70	50.60	-1.50	3	5242
10:23:46	50.60	50.70	50.60	-1.50	4	5239
10:23:44	50.60	50.70	50.60	-1.50	10	5235
10:23:44	50.60	50.70	50.60	-1.50	10	5225
10:23:41	50.60	50.70	50.60	-1.50	2	5215
10:23:33	50.60	50.70	50.60	-1.50	15	5213
10:23:32	50.60	50.70	50.60	-1.50	5	5198
10:23:25	50.60	50.70	50.60	-1.50	3	5193
10:23:08	50.60	50.70	50.60	-1.50	3	5190
10:23:04	50.60	50.70	50.70	-1.40	1	5187
10:23:02	50.60	50.70	50.60	-1.50	12	5186
10:22:37	50.60	50.70	50.70	-1.40	1	5174
10:22:11	50.60	50.70	50.70	-1.40	4	5173
10:22:00	50.60	50.70	50.60	-1.50	1	5169
10:21:41	50.60	50.70	50.60	-1.50	1	5168
10:21:27	50.70	50.80	50.70	-1.40	2	5167
10:21:27	50.70	50.80	50.70	-1.40	2	5165
10:21:22	50.70	50.80	50.70	-1.40	3	5163
10:21:21	50.70	50.80	50.70	-1.40	6	5160
10:20:45	50.70	50.80	50.70	-1.40	2	5154
10:20:06	50.70	50.80	50.80	-1.30	2	5152
10:19:02	50.70	50.80	50.80	-1.30	1	5150
10:18:43	50.70	50.80	50.80	-1.30	1	5149
10:18:24	50.70	50.80	50.80	-1.30	3	5148
10:18:24	50.80	50.90	50.80	-1.30	1	5145
10:18:16	50.80	50.90	50.80	-1.30	5	5144
10:18:05	50.80	50.90	50.80	-1.30	4	5139
10:18:02	50.80	50.90	50.80	-1.30	1	5135
10:17:34	50.80	50.90	50.80	-1.30	8	5134
10:17:03	50.80	50.90	50.80	-1.30	2	5126
10:15:42	50.70	50.80	50.80	-1.30	1	5124
10:15:40	50.70	50.80	50.80	-1.30	1	5123
10:14:50	50.70	50.90	50.70	-1.40	1	5122
10:14:45	50.80	50.90	50.80	-1.30	2	5121
10:14:44	50.70	50.80	50.80	-1.30	56	5119
10:14:43	50.60	50.70	50.70	-1.40	5	5063
10:14:43	50.60	50.70	50.70	-1.40	1	5058
10:14:33	50.60	50.70	50.70	-1.40	1	5057
10:14:19	50.60	50.70	50.70	-1.40	2	5056
10:14:14	50.60	50.70	50.70	-1.40	15	5054
10:14:08	50.60	50.70	50.60	-1.50	1	5039
10:13:46	50.60	50.70	50.60	-1.50	1	5038
10:13:10	50.60	50.70	50.60	-1.50	10	5037
10:13:04	50.60	50.70	50.60	-1.50	1	5027
10:13:03	50.50	50.60	50.60	-1.50	41	5026
10:13:03	50.50	50.60	50.60	-1.50	2	4985
10:12:50	50.50	50.60	50.60	-1.50	1	4983
10:12:38	50.50	50.60	50.60	-1.50	1	4982
10:12:34	50.60	50.70	50.60	-1.50	62	4981
10:11:38	50.70	50.80	50.70	-1.40	7	4919
10:11:28	50.70	50.80	50.70	-1.40	6	4912
10:11:21	50.70	50.80	50.70	-1.40	1	4906
10:11:11	50.70	50.80	50.70	-1.40	5	4905
10:11:01	50.70	50.80	50.70	-1.40	1	4900
10:10:42	50.70	50.80	50.70	-1.40	5	4899
10:10:37	50.70	50.80	50.80	-1.30	1	4894
10:10:26	50.70	50.80	50.70	-1.40	1	4893
10:10:19	50.70	50.80	50.70	-1.40	3	4892
10:09:47	50.70	50.80	50.70	-1.40	1	4889
10:09:21	50.70	50.80	50.80	-1.30	2	4888
10:09:07	50.70	50.80	50.70	-1.40	1	4886
10:08:39	50.60	50.70	50.70	-1.40	4	4885
10:08:31	50.60	50.70	50.70	-1.40	1	4881
10:08:27	50.60	50.70	50.70	-1.40	1	4880
10:08:12	50.60	50.70	50.70	-1.40	1	4879
10:08:11	50.70	50.80	50.70	-1.40	1	4878
10:08:10	50.60	50.80	50.60	-1.50	10	4877
10:08:06	50.60	50.70	50.70	-1.40	1	4867
10:08:00	50.60	50.70	50.70	-1.40	1	4866
10:07:56	50.60	50.70	50.70	-1.40	1	4865
10:07:50	50.60	50.70	50.70	-1.40	2	4864
10:07:35	50.70	50.80	50.70	-1.40	1	4862
10:07:34	50.70	50.80	50.70	-1.40	5	4861
10:07:19	50.70	50.80	50.70	-1.40	3	4856
10:07:00	50.70	50.80	50.70	-1.40	1	4853
10:06:45	50.70	50.80	50.70	-1.40	1	4852
10:06:41	50.60	50.70	50.70	-1.40	4	4851
10:06:39	50.60	50.70	50.70	-1.40	5	4847
10:06:39	50.60	50.70	50.70	-1.40	11	4842
10:06:20	50.60	50.70	50.60	-1.50	1	4831
10:06:08	50.60	50.70	50.70	-1.40	3	4830
10:06:01	50.60	50.70	50.70	-1.40	1	4827
10:05:56	50.60	50.70	50.70	-1.40	1	4826
10:05:43	50.60	50.70	50.60	-1.50	1	4825
10:05:17	50.50	50.60	50.60	-1.50	12	4824
10:05:10	50.60	50.70	50.50	-1.60	2	4812
10:05:10	50.60	50.70	50.60	-1.50	2	4810
10:05:07	50.50	50.60	50.60	-1.50	1	4808
10:04:45	50.50	50.60	50.60	-1.50	4	4807
10:04:34	50.50	50.70	50.50	-1.60	8	4803
10:04:34	50.50	50.70	50.50	-1.60	1	4795
10:04:34	50.50	50.60	50.60	-1.50	7	4794
10:04:34	50.50	50.60	50.60	-1.50	3	4787
10:04:24	50.50	50.60	50.60	-1.50	6	4784
10:04:21	50.50	50.60	50.60	-1.50	2	4778
10:04:20	50.50	50.60	50.60	-1.50	1	4776
10:04:20	50.50	50.60	50.60	-1.50	5	4775
10:04:15	50.50	50.60	50.60	-1.50	1	4770
10:04:12	50.60	50.70	50.60	-1.50	8	4769
10:04:12	50.60	50.70	50.60	-1.50	14	4761
10:04:12	50.60	50.70	50.60	-1.50	8	4747
10:04:09	50.60	50.70	50.60	-1.50	2	4739
10:03:55	50.60	50.70	50.60	-1.50	3	4737
10:03:49	50.60	50.70	50.60	-1.50	1	4734
10:03:37	50.60	50.70	50.60	-1.50	3	4733
10:03:24	50.60	50.70	50.60	-1.50	2	4730
10:03:20	50.60	50.70	50.60	-1.50	1	4728
10:03:08	50.60	50.70	50.60	-1.50	10	4727
10:02:59	50.60	50.70	50.60	-1.50	1	4717
10:02:58	50.60	50.70	50.60	-1.50	2	4716
10:02:51	50.60	50.70	50.60	-1.50	1	4714
10:01:59	50.60	50.70	50.60	-1.50	1	4713
10:01:55	50.60	50.70	50.60	-1.50	1	4712
10:01:54	50.50	50.60	50.60	-1.50	6	4711
10:01:54	50.50	50.60	50.60	-1.50	2	4705
10:01:52	50.50	50.60	50.60	-1.50	1	4703
10:01:51	50.50	50.60	50.60	-1.50	1	4702
10:01:48	50.50	50.60	50.60	-1.50	1	4701
10:01:45	50.50	50.60	50.60	-1.50	1	4700
10:01:35	50.60	50.70	50.60	-1.50	5	4699
10:01:35	50.60	50.70	50.60	-1.50	5	4694
10:01:28	50.60	50.70	50.60	-1.50	46	4689
10:01:07	50.60	50.70	50.60	-1.50	5	4643
10:01:03	50.60	50.70	50.60	-1.50	23	4638
10:01:02	50.60	50.70	50.70	-1.40	2	4615
10:00:51	50.60	50.70	50.60	-1.50	10	4613
10:00:35	50.60	50.70	50.70	-1.40	1	4603
10:00:23	50.60	50.70	50.60	-1.50	2	4602
10:00:00	50.60	50.70	50.60	-1.50	2	4600
09:59:55	50.60	50.70	50.70	-1.40	1	4598
09:59:44	50.60	50.70	50.60	-1.50	1	4597
09:59:10	50.60	50.70	50.70	-1.40	1	4596
09:59:10	50.60	50.70	50.70	-1.40	1	4595
09:59:08	50.60	50.70	50.70	-1.40	1	4594
09:59:02	50.60	50.70	50.70	-1.40	2	4593
09:59:01	50.60	50.70	50.70	-1.40	1	4591
09:58:33	50.60	50.70	50.70	-1.40	1	4590
09:58:30	50.60	50.70	50.70	-1.40	1	4589
09:58:27	50.60	50.70	50.70	-1.40	4	4588
09:58:10	50.60	50.70	50.70	-1.40	1	4584
09:57:53	50.60	50.70	50.70	-1.40	1	4583
09:57:48	50.60	50.70	50.70	-1.40	1	4582
09:57:08	50.70	50.80	50.70	-1.40	23	4581
09:57:08	50.70	50.80	50.70	-1.40	30	4558
09:56:55	50.70	50.80	50.70	-1.40	1	4528
09:56:20	50.70	50.80	50.70	-1.40	1	4527
09:55:38	50.70	50.80	50.80	-1.30	5	4526
09:55:37	50.70	50.80	50.70	-1.40	1	4521
09:55:27	50.70	50.80	50.70	-1.40	1	4520
09:55:26	50.70	50.80	50.80	-1.30	2	4519
09:55:11	50.70	50.80	50.80	-1.30	1	4517
09:54:58	50.70	50.80	50.80	-1.30	1	4516
09:54:35	50.70	50.80	50.80	-1.30	2	4515
09:54:33	50.70	50.80	50.80	-1.30	1	4513
09:54:13	50.70	50.80	50.80	-1.30	10	4512
09:53:34	50.70	50.80	50.80	-1.30	2	4502
09:53:19	50.70	50.80	50.80	-1.30	1	4500
09:52:57	50.70	50.80	50.80	-1.30	1	4499
09:52:55	50.70	50.80	50.80	-1.30	1	4498
09:52:41	50.70	50.80	50.80	-1.30	1	4497
09:52:38	50.70	50.80	50.80	-1.30	1	4496
09:52:30	50.70	50.80	50.80	-1.30	1	4495
09:52:27	50.70	50.80	50.70	-1.40	5	4494
09:51:56	50.70	50.80	50.70	-1.40	1	4489
09:51:52	50.70	50.80	50.70	-1.40	2	4488
09:51:49	50.70	50.80	50.80	-1.30	1	4486
09:51:42	50.60	50.70	50.70	-1.40	14	4485
09:51:34	50.60	50.70	50.70	-1.40	2	4471
09:51:29	50.60	50.70	50.70	-1.40	2	4469
09:51:25	50.60	50.70	50.70	-1.40	1	4467
09:51:25	50.60	50.70	50.70	-1.40	1	4466
09:51:19	50.60	50.70	50.70	-1.40	2	4465
09:50:58	50.60	50.70	50.60	-1.50	2	4463
09:50:54	50.60	50.70	50.70	-1.40	2	4461
09:50:28	50.60	50.70	50.60	-1.50	1	4459
09:49:51	50.60	50.70	50.60	-1.50	1	4458
09:49:36	50.60	50.70	50.60	-1.50	2	4457
09:49:23	50.60	50.70	50.60	-1.50	2	4455
09:49:22	50.60	50.70	50.70	-1.40	1	4453
09:49:21	50.60	50.70	50.60	-1.50	1	4452
09:49:16	50.60	50.70	50.60	-1.50	2	4451
09:49:01	50.70	50.80	50.70	-1.40	1	4449
09:49:01	50.70	50.80	50.70	-1.40	22	4448
09:49:01	50.70	50.80	50.70	-1.40	7	4426
09:49:01	50.70	50.80	50.70	-1.40	2	4419
09:48:12	50.70	50.80	50.70	-1.40	2	4417
09:48:07	50.70	50.80	50.70	-1.40	1	4415
09:48:03	50.70	50.80	50.80	-1.30	5	4414
09:47:59	50.70	50.80	50.70	-1.40	3	4409
09:47:40	50.70	50.80	50.70	-1.40	1	4406
09:47:27	50.70	50.80	50.70	-1.40	1	4405
09:46:53	50.70	50.80	50.80	-1.30	5	4404
09:46:52	50.70	50.80	50.70	-1.40	1	4399
09:46:38	50.70	50.80	50.70	-1.40	1	4398
09:46:21	50.70	50.80	50.70	-1.40	1	4397
09:45:32	50.80	50.90	50.80	-1.30	1	4396
09:45:09	50.80	50.90	50.80	-1.30	13	4395
09:45:04	50.80	50.90	50.80	-1.30	2	4382
09:45:00	50.80	50.90	50.80	-1.30	14	4380
09:44:54	50.80	50.90	50.80	-1.30	1	4366
09:44:29	50.80	50.90	50.90	-1.20	1	4365
09:44:25	50.80	50.90	50.90	-1.20	1	4364
09:44:10	50.90	51.00	50.90	-1.20	1	4363
09:43:47	50.90	51.00	50.90	-1.20	1	4362
09:43:29	50.80	50.90	50.90	-1.20	1	4361
09:43:24	50.90	51.00	50.90	-1.20	2	4360
09:43:24	50.80	50.90	50.90	-1.20	3	4358
09:43:18	50.80	50.90	50.90	-1.20	1	4355
09:42:59	50.80	50.90	50.90	-1.20	1	4354
09:42:33	50.90	51.00	50.90	-1.20	1	4353
09:42:33	50.90	51.00	50.90	-1.20	1	4352
09:42:32	50.80	50.90	50.90	-1.20	3	4351
09:42:32	50.80	50.90	50.90	-1.20	1	4348
09:42:30	50.80	50.90	50.90	-1.20	7	4347
09:42:29	50.80	50.90	50.90	-1.20	2	4340
09:41:54	50.80	50.90	50.90	-1.20	2	4338
09:41:49	50.80	50.90	50.90	-1.20	5	4336
09:41:41	50.90	51.00	50.90	-1.20	7	4331
09:41:40	50.80	50.90	50.90	-1.20	5	4324
09:41:40	50.90	51.00	50.90	-1.20	15	4319
09:41:40	50.90	51.00	50.90	-1.20	1	4304
09:41:40	50.90	51.00	50.90	-1.20	2	4303
09:40:49	50.80	50.90	50.90	-1.20	1	4301
09:40:40	50.80	50.90	50.90	-1.20	1	4300
09:40:34	50.80	50.90	50.90	-1.20	1	4299
09:40:33	50.90	51.00	50.90	-1.20	14	4298
09:40:31	50.90	51.00	50.90	-1.20	1	4284
09:40:25	50.90	51.00	50.90	-1.20	1	4283
09:40:22	50.90	51.00	50.90	-1.20	9	4282
09:40:18	50.90	51.00	50.90	-1.20	1	4273
09:40:16	50.90	51.00	50.90	-1.20	2	4272
09:40:03	50.90	51.00	50.90	-1.20	5	4270
09:40:00	50.90	51.00	50.90	-1.20	1	4265
09:39:47	50.90	51.00	51.00	-1.10	1	4264
09:39:41	50.90	51.00	51.00	-1.10	1	4263
09:39:38	50.90	51.00	51.00	-1.10	1	4262
09:39:20	50.90	51.00	50.90	-1.20	1	4261
09:39:18	50.90	51.00	50.90	-1.20	1	4260
09:39:08	50.90	51.00	50.90	-1.20	1	4259
09:38:55	50.90	51.00	50.90	-1.20	2	4258
09:38:51	50.90	51.00	50.90	-1.20	15	4256
09:38:12	50.80	50.90	50.90	-1.20	25	4241
09:37:53	50.80	50.90	50.80	-1.30	1	4216
09:37:49	50.80	50.90	50.80	-1.30	3	4215
09:37:41	50.80	50.90	50.80	-1.30	4	4212
09:37:26	50.80	50.90	50.80	-1.30	1	4208
09:37:06	50.80	50.90	50.80	-1.30	5	4207
09:36:36	50.80	50.90	50.80	-1.30	1	4202
09:36:33	50.70	50.80	50.80	-1.30	11	4201
09:36:12	50.70	50.80	50.70	-1.40	4	4190
09:36:05	50.70	50.80	50.80	-1.30	5	4186
09:35:57	50.80	50.90	50.80	-1.30	18	4181
09:35:54	50.80	50.90	50.90	-1.20	3	4163
09:35:42	50.80	50.90	50.90	-1.20	1	4160
09:35:41	50.80	50.90	50.90	-1.20	3	4159
09:35:38	50.80	50.90	50.90	-1.20	2	4156
09:35:33	50.80	50.90	50.90	-1.20	1	4154
09:35:31	50.80	50.90	50.90	-1.20	5	4153
09:35:17	50.80	50.90	50.90	-1.20	1	4148
09:35:10	50.80	50.90	50.80	-1.30	1	4147
09:35:09	50.80	50.90	50.90	-1.20	1	4146
09:35:00	50.80	50.90	50.80	-1.30	2	4145
09:34:57	50.80	50.90	50.90	-1.20	2	4143
09:34:28	50.80	50.90	50.80	-1.30	1	4141
09:34:07	50.80	50.90	50.80	-1.30	1	4140
09:34:03	50.80	50.90	50.80	-1.30	1	4139
09:33:54	50.70	50.80	50.80	-1.30	1	4138
09:33:49	50.70	50.80	50.80	-1.30	2	4137
09:33:47	50.80	50.90	50.80	-1.30	8	4135
09:33:44	50.80	50.90	50.80	-1.30	1	4127
09:33:35	50.80	50.90	50.90	-1.20	1	4126
09:33:32	50.70	50.80	50.80	-1.30	1	4125
09:33:25	50.70	50.80	50.80	-1.30	34	4124
09:33:20	50.60	50.70	50.70	-1.40	59	4090
09:33:20	50.70	50.80	50.70	-1.40	1	4031
09:33:10	50.60	50.70	50.70	-1.40	1	4030
09:33:10	50.70	50.80	50.70	-1.40	1	4029
09:33:07	50.70	50.80	50.70	-1.40	7	4028
09:32:59	50.70	50.80	50.80	-1.30	1	4021
09:32:54	50.70	50.80	50.70	-1.40	2	4020
09:32:51	50.70	50.80	50.70	-1.40	2	4018
09:32:51	50.70	50.80	50.70	-1.40	1	4016
09:32:11	50.60	50.80	50.60	-1.50	2	4015
09:31:47	50.70	50.80	50.60	-1.50	1	4013
09:31:47	50.70	50.80	50.70	-1.40	6	4012
09:31:46	50.70	50.80	50.70	-1.40	1	4006
09:31:26	50.60	50.70	50.70	-1.40	3	4005
09:31:26	50.50	50.60	50.60	-1.50	80	4002
09:31:19	50.50	50.60	50.50	-1.60	1	3922
09:31:12	50.50	50.60	50.50	-1.60	10	3921
09:31:11	50.50	50.60	50.50	-1.60	1	3911
09:31:05	50.40	50.50	50.50	-1.60	3	3910
09:31:05	50.50	50.60	50.50	-1.60	1	3907
09:31:01	50.40	50.50	50.50	-1.60	1	3906
09:30:59	50.40	50.50	50.50	-1.60	1	3905
09:30:59	50.50	50.60	50.50	-1.60	3	3904
09:30:59	50.50	50.60	50.50	-1.60	1	3901
09:30:58	50.50	50.60	50.50	-1.60	5	3900
09:30:54	50.50	50.60	50.50	-1.60	1	3895
09:30:54	50.50	50.60	50.50	-1.60	3	3894
09:30:53	50.50	50.60	50.50	-1.60	1	3891
09:30:51	50.50	50.60	50.50	-1.60	1	3890
09:30:43	50.40	50.50	50.50	-1.60	3	3889
09:30:42	50.40	50.50	50.50	-1.60	1	3886
09:30:42	50.40	50.50	50.50	-1.60	1	3885
09:30:41	50.40	50.50	50.50	-1.60	2	3884
09:30:41	50.40	50.50	50.50	-1.60	1	3882
09:30:39	50.40	50.50	50.50	-1.60	1	3881
09:30:37	50.40	50.50	50.50	-1.60	24	3880
09:30:37	50.50	50.60	50.50	-1.60	1	3856
09:30:30	50.40	50.50	50.50	-1.60	1	3855
09:30:29	50.40	50.60	50.40	-1.70	1	3854
09:30:28	50.40	50.50	50.50	-1.60	4	3853
09:30:26	50.40	50.50	50.50	-1.60	13	3849
09:30:23	50.40	50.50	50.40	-1.70	1	3836
09:30:23	50.30	50.40	50.40	-1.70	1	3835
09:30:22	50.40	50.50	50.40	-1.70	1	3834
09:30:22	50.30	50.40	50.40	-1.70	1	3833
09:30:10	50.30	50.50	50.30	-1.80	3	3832
09:30:09	50.40	50.50	50.40	-1.70	25	3829
09:30:09	50.40	50.50	50.40	-1.70	9	3804
09:30:07	50.40	50.50	50.40	-1.70	30	3795
09:30:06	50.40	50.50	50.50	-1.60	1	3765
09:30:05	50.40	50.50	50.50	-1.60	1	3764
09:30:05	50.40	50.50	50.50	-1.60	1	3763
09:30:05	50.40	50.50	50.50	-1.60	1	3762
09:30:05	50.40	50.50	50.40	-1.70	1	3761
09:30:03	50.40	50.50	50.50	-1.60	1	3760
09:30:02	50.40	50.50	50.50	-1.60	1	3759
09:30:01	50.40	50.50	50.40	-1.70	16	3758
09:30:00	50.40	50.50	50.50	-1.60	6	3742
09:29:56	50.50	50.60	50.50	-1.60	2	3736
09:29:45	50.50	50.60	50.50	-1.60	1	3734
09:29:45	50.40	50.60	50.60	-1.50	1	3733
09:29:43	50.50	50.60	50.50	-1.60	1	3732
09:29:43	50.50	50.60	50.50	-1.60	1	3731
09:29:39	50.40	50.60	50.40	-1.70	1	3730
09:29:37	50.40	50.60	50.40	-1.70	3	3729
09:29:36	50.50	50.60	50.50	-1.60	1	3726
09:29:36	50.40	50.50	50.50	-1.60	1	3725
09:29:34	50.40	50.60	50.60	-1.50	2	3724
09:29:32	50.40	50.50	50.50	-1.60	11	3722
09:29:29	50.40	50.50	50.40	-1.70	1	3711
09:29:23	50.50	50.60	50.50	-1.60	1	3710
09:29:21	50.50	50.60	50.50	-1.60	1	3709
09:29:21	50.50	50.60	50.50	-1.60	54	3708
09:29:19	50.50	50.60	50.60	-1.50	5	3654
09:29:15	50.50	50.60	50.50	-1.60	1	3649
09:28:57	50.50	50.60	50.60	-1.50	1	3648
09:28:45	50.50	50.60	50.60	-1.50	1	3647
09:28:41	50.50	50.60	50.60	-1.50	2	3646
09:28:35	50.50	50.60	50.60	-1.50	1	3644
09:28:29	50.50	50.60	50.50	-1.60	5	3643
09:28:28	50.50	50.60	50.60	-1.50	1	3638
09:28:23	50.50	50.60	50.60	-1.50	1	3637
09:28:21	50.60	50.70	50.60	-1.50	3	3636
09:28:08	50.60	50.70	50.60	-1.50	13	3633
09:28:07	50.60	50.80	50.60	-1.50	10	3620
09:28:00	50.60	50.80	50.60	-1.50	1	3610
09:28:00	50.60	50.70	50.70	-1.40	1	3609
09:27:48	50.70	50.80	50.60	-1.50	5	3608
09:27:48	50.70	50.80	50.70	-1.40	8	3603
09:27:36	50.70	50.80	50.80	-1.30	1	3595
09:27:34	50.70	50.80	50.70	-1.40	9	3594
09:27:32	50.80	50.90	50.80	-1.30	2	3585
09:27:28	50.80	50.90	50.80	-1.30	1	3583
09:27:25	50.80	50.90	50.80	-1.30	3	3582
09:27:15	50.80	50.90	50.80	-1.30	5	3579
09:27:11	50.80	50.90	50.90	-1.20	1	3574
09:27:04	50.80	50.90	50.90	-1.20	6	3573
09:27:02	50.80	50.90	50.80	-1.30	4	3567
09:27:00	50.80	50.90	50.80	-1.30	1	3563
09:26:59	50.80	50.90	50.80	-1.30	1	3562
09:26:56	50.80	50.90	50.80	-1.30	1	3561
09:26:55	50.80	50.90	50.80	-1.30	1	3560
09:26:53	50.70	50.90	50.70	-1.40	1	3559
09:26:52	50.70	50.90	50.70	-1.40	6	3558
09:26:49	50.70	50.90	50.70	-1.40	9	3552
09:26:46	50.70	50.90	50.70	-1.40	1	3543
09:26:45	50.70	50.90	50.90	-1.20	2	3542
09:26:45	50.70	50.80	50.80	-1.30	5	3540
09:26:42	50.70	50.80	50.70	-1.40	1	3535
09:26:36	50.70	50.80	50.70	-1.40	14	3534
09:26:35	50.60	50.70	50.70	-1.40	39	3520
09:26:22	50.60	50.70	50.60	-1.50	2	3481
09:26:22	50.60	50.70	50.60	-1.50	1	3479
09:26:15	50.60	50.70	50.60	-1.50	5	3478
09:26:14	50.60	50.70	50.70	-1.40	10	3473
09:26:10	50.60	50.70	50.60	-1.50	2	3463
09:26:09	50.50	50.60	50.60	-1.50	8	3461
09:26:00	50.50	50.60	50.60	-1.50	5	3453
09:25:58	50.60	50.70	50.60	-1.50	1	3448
09:25:58	50.60	50.70	50.60	-1.50	1	3447
09:25:56	50.60	50.70	50.60	-1.50	1	3446
09:25:55	50.60	50.70	50.60	-1.50	1	3445
09:25:53	50.50	50.60	50.60	-1.50	1	3444
09:25:51	50.50	50.60	50.60	-1.50	1	3443
09:25:49	50.50	50.60	50.60	-1.50	9	3442
09:25:49	50.60	50.70	50.60	-1.50	1	3433
09:25:48	50.50	50.60	50.60	-1.50	36	3432
09:25:48	50.60	50.70	50.60	-1.50	2	3396
09:25:47	50.60	50.70	50.70	-1.40	1	3394
09:25:43	50.60	50.70	50.60	-1.50	10	3393
09:25:36	50.60	50.70	50.60	-1.50	1	3383
09:25:31	50.60	50.70	50.60	-1.50	1	3382
09:25:26	50.60	50.70	50.60	-1.50	1	3381
09:25:23	50.50	50.70	50.50	-1.60	1	3380
09:25:22	50.50	50.60	50.60	-1.50	10	3379
09:25:22	50.50	50.70	50.50	-1.60	1	3369
09:25:07	50.50	50.70	50.50	-1.60	3	3368
09:25:07	50.50	50.60	50.60	-1.50	13	3365
09:25:07	50.40	50.50	50.50	-1.60	70	3352
09:25:06	50.40	50.50	50.50	-1.60	1	3282
09:25:05	50.40	50.60	50.40	-1.70	1	3281
09:25:04	50.40	50.50	50.50	-1.60	15	3280
09:25:03	50.40	50.60	50.40	-1.70	1	3265
09:25:03	50.40	50.50	50.50	-1.60	1	3264
09:25:03	50.30	50.50	50.50	-1.60	11	3263
09:24:59	50.30	50.40	50.40	-1.70	1	3252
09:24:57	50.40	50.60	50.30	-1.80	36	3251
09:24:57	50.40	50.60	50.40	-1.70	14	3215
09:24:57	50.40	50.50	50.50	-1.60	4	3201
09:24:56	50.40	50.50	50.40	-1.70	1	3197
09:24:54	50.40	50.50	50.50	-1.60	4	3196
09:24:54	50.40	50.50	50.50	-1.60	1	3192
09:24:49	50.30	50.40	50.40	-1.70	14	3191
09:24:49	50.40	50.50	50.40	-1.70	86	3177
09:24:47	50.40	50.50	50.50	-1.60	1	3091
09:24:47	50.40	50.50	50.40	-1.70	2	3090
09:24:40	50.40	50.50	50.40	-1.70	3	3088
09:24:40	50.40	50.50	50.40	-1.70	10	3085
09:24:38	50.40	50.50	50.50	-1.60	1	3075
09:24:36	50.50	50.60	50.50	-1.60	1	3074
09:24:36	50.50	50.60	50.50	-1.60	1	3073
09:24:36	50.50	50.60	50.50	-1.60	34	3072
09:24:36	50.50	50.60	50.50	-1.60	1	3038
09:24:36	50.50	50.60	50.50	-1.60	13	3037
09:24:36	50.50	50.60	50.50	-1.60	100	3024
09:24:35	50.50	50.60	50.60	-1.50	2	2924
09:24:35	50.50	50.60	50.50	-1.60	3	2922
09:24:33	50.50	50.60	50.60	-1.50	1	2919
09:24:22	50.60	50.70	50.60	-1.50	29	2918
09:24:22	50.60	50.70	50.60	-1.50	100	2889
09:24:09	50.60	50.70	50.70	-1.40	1	2789
09:24:08	50.60	50.70	50.70	-1.40	4	2788
09:24:08	50.60	50.70	50.70	-1.40	5	2784
09:24:07	50.60	50.70	50.70	-1.40	5	2779
09:23:57	50.60	50.70	50.70	-1.40	1	2774
09:23:56	50.60	50.70	50.70	-1.40	1	2773
09:23:55	50.60	50.70	50.70	-1.40	1	2772
09:23:50	50.60	50.70	50.70	-1.40	2	2771
09:23:50	50.60	50.70	50.70	-1.40	10	2769
09:23:48	50.60	50.70	50.70	-1.40	2	2759
09:23:39	50.60	50.70	50.70	-1.40	1	2757
09:23:38	50.60	50.70	50.70	-1.40	1	2756
09:23:30	50.60	50.70	50.70	-1.40	1	2755
09:23:30	50.60	50.70	50.60	-1.50	1	2754
09:23:29	50.60	50.70	50.60	-1.50	1	2753
09:23:25	50.60	50.70	50.60	-1.50	1	2752
09:23:20	50.60	50.70	50.70	-1.40	1	2751
09:23:19	50.70	50.80	50.70	-1.40	31	2750
09:23:07	50.70	50.80	50.70	-1.40	1	2719
09:23:04	50.70	50.80	50.80	-1.30	1	2718
09:23:02	50.70	50.80	50.70	-1.40	1	2717
09:22:51	50.70	50.80	50.80	-1.30	1	2716
09:22:51	50.70	50.80	50.80	-1.30	1	2715
09:22:42	50.70	50.80	50.80	-1.30	15	2714
09:22:34	50.70	50.80	50.70	-1.40	20	2699
09:22:31	50.70	50.80	50.70	-1.40	2	2679
09:22:28	50.70	50.80	50.70	-1.40	30	2677
09:22:27	50.70	50.80	50.80	-1.30	1	2647
09:22:23	50.70	50.80	50.70	-1.40	4	2646
09:22:20	50.80	50.90	50.80	-1.30	6	2642
09:22:20	50.80	50.90	50.80	-1.30	5	2636
09:22:14	50.80	50.90	50.80	-1.30	1	2631
09:22:14	50.80	50.90	50.80	-1.30	1	2630
09:22:10	50.80	50.90	50.80	-1.30	1	2629
09:22:09	50.80	50.90	50.80	-1.30	1	2628
09:22:01	50.80	50.90	50.80	-1.30	2	2627
09:21:54	50.70	50.80	50.80	-1.30	1	2625
09:21:50	50.70	50.80	50.80	-1.30	1	2624
09:21:50	50.70	50.80	50.80	-1.30	1	2623
09:21:50	50.70	50.80	50.80	-1.30	1	2622
09:21:49	50.70	50.80	50.80	-1.30	2	2621
09:21:49	50.70	50.80	50.80	-1.30	1	2619
09:21:49	50.70	50.80	50.80	-1.30	1	2618
09:21:45	50.70	50.80	50.80	-1.30	1	2617
09:21:45	50.70	50.80	50.80	-1.30	1	2616
09:21:45	50.70	50.80	50.80	-1.30	1	2615
09:21:42	50.70	50.80	50.80	-1.30	2	2614
09:21:34	50.70	50.80	50.80	-1.30	1	2612
09:21:32	50.70	50.80	50.80	-1.30	1	2611
09:21:30	50.70	50.80	50.80	-1.30	1	2610
09:21:28	50.70	50.80	50.80	-1.30	1	2609
09:21:23	50.70	50.80	50.80	-1.30	1	2608
09:21:22	50.70	50.80	50.80	-1.30	1	2607
09:21:19	50.70	50.80	50.80	-1.30	1	2606
09:21:18	50.80	50.90	50.80	-1.30	3	2605
09:21:14	50.70	50.90	50.90	-1.20	1	2602
09:21:13	50.70	50.80	50.80	-1.30	1	2601
09:21:12	50.70	50.80	50.80	-1.30	2	2600
09:21:12	50.70	50.80	50.80	-1.30	1	2598
09:21:11	50.70	50.80	50.80	-1.30	1	2597
09:21:10	50.70	50.80	50.80	-1.30	1	2596
09:21:10	50.70	50.80	50.80	-1.30	1	2595
09:21:09	50.70	50.80	50.80	-1.30	1	2594
09:21:07	50.70	50.80	50.80	-1.30	1	2593
09:21:06	50.70	50.80	50.80	-1.30	2	2592
09:21:03	50.70	50.80	50.80	-1.30	2	2590
09:21:02	50.70	50.80	50.80	-1.30	1	2588
09:21:01	50.70	50.80	50.80	-1.30	1	2587
09:20:58	50.70	50.80	50.80	-1.30	3	2586
09:20:57	50.70	50.80	50.80	-1.30	3	2583
09:20:55	50.70	50.80	50.80	-1.30	2	2580
09:20:53	50.70	50.80	50.80	-1.30	1	2578
09:20:53	50.70	50.80	50.80	-1.30	1	2577
09:20:47	50.70	50.80	50.80	-1.30	1	2576
09:20:46	50.70	50.80	50.80	-1.30	1	2575
09:20:45	50.70	50.80	50.80	-1.30	1	2574
09:20:42	50.70	50.80	50.80	-1.30	1	2573
09:20:42	50.70	50.80	50.80	-1.30	1	2572
09:20:38	50.70	50.80	50.80	-1.30	1	2571
09:20:32	50.70	50.80	50.80	-1.30	1	2570
09:20:31	50.70	50.80	50.70	-1.40	5	2569
09:20:30	50.70	50.80	50.80	-1.30	1	2564
09:20:29	50.70	50.80	50.80	-1.30	2	2563
09:20:29	50.70	50.80	50.70	-1.40	4	2561
09:20:29	50.70	50.80	50.70	-1.40	20	2557
09:20:18	50.70	50.80	50.80	-1.30	1	2537
09:20:10	50.70	50.80	50.80	-1.30	1	2536
09:19:59	50.80	50.90	50.80	-1.30	1	2535
09:19:56	50.80	50.90	50.80	-1.30	2	2534
09:19:55	50.80	50.90	50.80	-1.30	10	2532
09:19:52	50.80	50.90	50.80	-1.30	1	2522
09:19:47	50.80	50.90	50.80	-1.30	2	2521
09:19:43	50.80	50.90	50.80	-1.30	1	2519
09:19:33	50.80	50.90	50.80	-1.30	1	2518
09:19:19	50.80	50.90	50.80	-1.30	3	2517
09:19:17	50.80	50.90	50.80	-1.30	20	2514
09:19:07	50.80	50.90	50.80	-1.30	1	2494
09:18:57	50.70	50.80	50.80	-1.30	3	2493
09:18:57	50.80	50.90	50.80	-1.30	7	2490
09:18:48	50.80	50.90	50.80	-1.30	10	2483
09:18:33	50.70	50.90	50.70	-1.40	14	2473
09:18:28	50.70	50.80	50.80	-1.30	2	2459
09:18:17	50.80	50.90	50.70	-1.40	2	2457
09:18:17	50.80	50.90	50.80	-1.30	2	2455
09:18:16	50.80	50.90	50.80	-1.30	10	2453
09:18:04	50.80	50.90	50.80	-1.30	1	2443
09:18:02	50.80	50.90	50.80	-1.30	8	2442
09:18:02	50.80	50.90	50.90	-1.20	5	2434
09:18:01	50.70	50.80	50.80	-1.30	43	2429
09:17:58	50.70	50.80	50.70	-1.40	1	2386
09:17:58	50.70	50.80	50.80	-1.30	1	2385
09:17:58	50.70	50.80	50.70	-1.40	1	2384
09:17:51	50.70	50.80	50.70	-1.40	1	2383
09:17:50	50.60	50.70	50.70	-1.40	4	2382
09:17:50	50.70	50.80	50.70	-1.40	1	2378
09:17:49	50.70	50.80	50.80	-1.30	10	2377
09:17:47	50.70	50.80	50.70	-1.40	3	2367
09:17:47	50.70	50.80	50.70	-1.40	30	2364
09:17:46	50.70	50.80	50.70	-1.40	3	2334
09:17:45	50.70	50.80	50.70	-1.40	1	2331
09:17:43	50.70	50.80	50.70	-1.40	8	2330
09:17:40	50.70	50.80	50.80	-1.30	1	2322
09:17:39	50.70	50.80	50.70	-1.40	2	2321
09:17:39	50.70	50.80	50.70	-1.40	1	2319
09:17:38	50.70	50.80	50.70	-1.40	1	2318
09:17:38	50.70	50.80	50.70	-1.40	10	2317
09:17:32	50.70	50.80	50.70	-1.40	1	2307
09:17:31	50.70	50.80	50.80	-1.30	1	2306
09:17:28	50.70	50.80	50.70	-1.40	1	2305
09:17:27	50.70	50.80	50.70	-1.40	20	2304
09:17:20	50.70	50.80	50.70	-1.40	1	2284
09:17:19	50.70	50.80	50.70	-1.40	4	2283
09:17:19	50.70	50.80	50.80	-1.30	1	2279
09:17:19	50.70	50.80	50.80	-1.30	1	2278
09:17:15	50.70	50.80	50.80	-1.30	3	2277
09:17:15	50.70	50.80	50.80	-1.30	1	2274
09:17:12	50.70	50.80	50.80	-1.30	1	2273
09:17:09	50.70	50.80	50.80	-1.30	1	2272
09:17:05	50.70	50.80	50.80	-1.30	1	2271
09:17:04	50.70	50.80	50.80	-1.30	2	2270
09:17:02	50.70	50.80	50.80	-1.30	1	2268
09:16:55	50.70	50.80	50.80	-1.30	1	2267
09:16:54	50.70	50.80	50.80	-1.30	1	2266
09:16:54	50.70	50.80	50.80	-1.30	1	2265
09:16:53	50.70	50.80	50.80	-1.30	1	2264
09:16:50	50.70	50.80	50.80	-1.30	2	2263
09:16:50	50.70	50.80	50.80	-1.30	1	2261
09:16:49	50.70	50.80	50.80	-1.30	1	2260
09:16:46	50.70	50.80	50.80	-1.30	1	2259
09:16:42	50.70	50.80	50.80	-1.30	3	2258
09:16:41	50.80	50.90	50.80	-1.30	5	2255
09:16:41	50.80	50.90	50.80	-1.30	30	2250
09:16:36	50.80	50.90	50.80	-1.30	1	2220
09:16:27	50.80	50.90	50.80	-1.30	4	2219
09:16:26	50.80	50.90	50.90	-1.20	1	2215
09:16:24	50.80	50.90	50.90	-1.20	4	2214
09:16:23	50.80	50.90	50.90	-1.20	2	2210
09:16:23	50.80	50.90	50.90	-1.20	1	2208
09:16:22	50.80	50.90	50.80	-1.30	60	2207
09:16:22	50.80	50.90	50.90	-1.20	1	2147
09:16:21	50.80	50.90	50.90	-1.20	1	2146
09:16:20	50.80	50.90	50.90	-1.20	1	2145
09:16:19	50.80	50.90	50.90	-1.20	1	2144
09:16:19	50.80	50.90	50.90	-1.20	1	2143
09:16:15	50.80	50.90	50.90	-1.20	10	2142
09:16:10	50.80	50.90	50.90	-1.20	1	2132
09:16:08	50.80	50.90	50.90	-1.20	1	2131
09:16:06	50.80	50.90	50.90	-1.20	2	2130
09:16:04	50.80	50.90	50.90	-1.20	2	2128
09:16:01	50.80	50.90	50.90	-1.20	3	2126
09:15:58	50.80	50.90	50.90	-1.20	1	2123
09:15:52	50.80	50.90	50.90	-1.20	1	2122
09:15:51	50.80	50.90	50.90	-1.20	1	2121
09:15:47	50.80	51.00	50.80	-1.30	20	2120
09:15:44	50.80	50.90	50.90	-1.20	1	2100
09:15:43	50.90	51.00	50.90	-1.20	16	2099
09:15:43	50.90	51.00	50.90	-1.20	1	2083
09:15:43	50.90	51.00	50.90	-1.20	10	2082
09:15:43	50.90	51.00	50.90	-1.20	20	2072
09:15:42	50.90	51.00	50.90	-1.20	1	2052
09:15:39	50.90	51.00	50.90	-1.20	20	2051
09:15:33	50.90	51.00	50.90	-1.20	1	2031
09:15:32	50.90	51.00	51.00	-1.10	1	2030
09:15:32	50.90	51.00	51.00	-1.10	2	2029
09:15:31	50.90	51.00	51.00	-1.10	2	2027
09:15:31	50.90	51.00	51.00	-1.10	1	2025
09:15:28	50.90	51.00	51.00	-1.10	3	2024
09:15:20	50.90	51.00	51.00	-1.10	1	2021
09:15:15	50.90	51.00	50.90	-1.20	7	2020
09:15:15	50.90	51.00	51.00	-1.10	2	2013
09:15:13	50.90	51.00	51.00	-1.10	1	2011
09:15:13	50.90	51.00	51.00	-1.10	1	2010
09:15:12	50.90	51.00	51.00	-1.10	1	2009
09:15:11	50.90	51.00	51.00	-1.10	3	2008
09:15:00	50.90	51.00	51.00	-1.10	1	2005
09:14:58	50.90	51.00	51.00	-1.10	2	2004
09:14:52	50.90	51.00	51.00	-1.10	1	2002
09:14:51	50.90	51.00	50.90	-1.20	1	2001
09:14:51	50.90	51.00	51.00	-1.10	1	2000
09:14:51	50.90	51.00	51.00	-1.10	1	1999
09:14:47	50.90	51.00	51.00	-1.10	1	1998
09:14:44	50.90	51.00	50.90	-1.20	1	1997
09:14:36	50.90	51.00	50.90	-1.20	1	1996
09:14:29	50.90	51.00	51.00	-1.10	1	1995
09:14:29	50.90	51.00	51.00	-1.10	5	1994
09:14:28	50.90	51.00	51.00	-1.10	1	1989
09:14:27	50.90	51.00	51.00	-1.10	2	1988
09:14:25	50.90	51.00	51.00	-1.10	1	1986
09:14:22	50.90	51.00	51.00	-1.10	5	1985
09:14:21	50.90	51.00	50.90	-1.20	2	1980
09:14:21	50.90	51.00	51.00	-1.10	1	1978
09:14:20	50.90	51.00	51.00	-1.10	1	1977
09:14:14	50.90	51.00	51.00	-1.10	3	1976
09:14:12	50.90	51.00	51.00	-1.10	2	1973
09:14:04	50.90	51.00	51.00	-1.10	1	1971
09:13:55	50.90	51.00	51.00	-1.10	50	1970
09:13:48	50.90	51.00	51.00	-1.10	1	1920
09:13:42	50.90	51.00	51.00	-1.10	2	1919
09:13:35	50.90	51.00	50.90	-1.20	2	1917
09:13:31	50.90	51.00	50.90	-1.20	1	1915
09:13:31	50.80	50.90	50.90	-1.20	2	1914
09:13:28	50.90	51.00	50.90	-1.20	1	1912
09:13:28	50.90	51.00	50.90	-1.20	1	1911
09:13:28	50.90	51.00	50.90	-1.20	1	1910
09:13:27	50.80	50.90	50.90	-1.20	1	1909
09:13:26	50.80	50.90	50.90	-1.20	1	1908
09:13:25	50.80	50.90	50.90	-1.20	1	1907
09:13:24	50.80	50.90	50.90	-1.20	1	1906
09:13:15	50.80	50.90	50.90	-1.20	3	1905
09:13:15	50.80	50.90	50.90	-1.20	1	1902
09:13:15	50.90	51.00	50.90	-1.20	9	1901
09:13:14	50.90	51.00	51.00	-1.10	1	1892
09:13:12	50.90	51.00	50.90	-1.20	1	1891
09:13:11	50.80	50.90	50.90	-1.20	14	1890
09:13:11	50.90	51.00	50.90	-1.20	4	1876
09:13:11	50.90	51.00	50.90	-1.20	3	1872
09:13:10	50.90	51.00	50.90	-1.20	3	1869
09:13:08	50.90	51.00	50.90	-1.20	1	1866
09:13:03	50.90	51.00	50.90	-1.20	10	1865
09:13:03	50.90	51.00	50.90	-1.20	1	1855
09:12:59	50.90	51.00	50.90	-1.20	1	1854
09:12:58	50.90	51.00	50.90	-1.20	5	1853
09:12:56	50.90	51.00	51.00	-1.10	1	1848
09:12:44	50.90	51.00	50.90	-1.20	3	1847
09:12:32	50.90	51.00	50.90	-1.20	2	1844
09:12:32	50.80	50.90	50.90	-1.20	11	1842
09:12:32	50.80	50.90	50.90	-1.20	1	1831
09:12:31	50.80	50.90	50.90	-1.20	1	1830
09:12:27	50.80	50.90	50.80	-1.30	1	1829
09:12:26	50.80	50.90	50.80	-1.30	4	1828
09:12:26	50.80	50.90	50.90	-1.20	5	1824
09:12:23	50.80	50.90	50.90	-1.20	1	1819
09:12:21	50.80	50.90	50.80	-1.30	15	1818
09:12:21	50.80	50.90	50.80	-1.30	1	1803
09:12:17	50.80	50.90	50.90	-1.20	1	1802
09:12:11	50.80	50.90	50.80	-1.30	1	1801
09:12:11	50.80	50.90	50.80	-1.30	4	1800
09:12:10	50.80	50.90	50.90	-1.20	1	1796
09:12:10	50.80	50.90	50.90	-1.20	3	1795
09:12:10	50.80	50.90	50.90	-1.20	1	1792
09:12:10	50.80	50.90	50.90	-1.20	1	1791
09:12:09	50.80	50.90	50.90	-1.20	1	1790
09:12:06	50.90	51.00	50.90	-1.20	1	1789
09:11:44	50.90	51.00	51.00	-1.10	2	1788
09:11:42	50.90	51.00	51.00	-1.10	3	1786
09:11:41	50.90	51.00	51.00	-1.10	1	1783
09:11:40	50.90	51.10	50.90	-1.20	8	1782
09:11:40	50.90	51.10	50.90	-1.20	2	1774
09:11:40	51.00	51.10	51.00	-1.10	1	1772
09:11:39	51.00	51.10	51.00	-1.10	3	1771
09:11:36	50.90	51.00	51.00	-1.10	21	1768
09:11:36	50.90	51.00	51.00	-1.10	12	1747
09:11:34	50.90	51.00	51.00	-1.10	1	1735
09:11:32	50.90	51.00	50.90	-1.20	5	1734
09:11:31	50.90	51.00	51.00	-1.10	1	1729
09:11:30	50.90	51.00	51.00	-1.10	16	1728
09:11:29	50.80	51.00	51.00	-1.10	1	1712
09:11:28	50.80	50.90	50.90	-1.20	1	1711
09:11:27	50.80	51.00	51.00	-1.10	10	1710
09:11:26	50.80	50.90	50.90	-1.20	1	1700
09:11:26	50.80	50.90	50.90	-1.20	1	1699
09:11:26	50.80	50.90	50.80	-1.30	3	1698
09:11:24	50.80	50.90	50.90	-1.20	2	1695
09:11:24	50.80	50.90	50.90	-1.20	7	1693
09:11:22	50.80	50.90	50.90	-1.20	1	1686
09:11:22	50.90	51.00	50.90	-1.20	30	1685
09:11:18	50.90	51.00	50.90	-1.20	10	1655
09:11:18	50.90	51.00	50.90	-1.20	2	1645
09:11:17	50.90	51.00	51.00	-1.10	1	1643
09:11:16	50.90	51.00	51.00	-1.10	1	1642
09:11:14	50.90	51.00	51.00	-1.10	1	1641
09:11:13	50.90	51.00	50.90	-1.20	4	1640
09:11:11	50.90	51.00	51.00	-1.10	1	1636
09:11:09	50.90	51.00	51.00	-1.10	1	1635
09:11:06	50.90	51.00	51.00	-1.10	1	1634
09:11:03	50.90	51.00	51.00	-1.10	1	1633
09:11:03	50.90	51.00	51.00	-1.10	1	1632
09:11:02	51.00	51.10	51.00	-1.10	95	1631
09:11:02	51.00	51.10	51.00	-1.10	4	1536
09:11:02	51.00	51.10	51.00	-1.10	1	1532
09:11:02	51.00	51.10	51.00	-1.10	43	1531
09:11:01	51.00	51.10	51.00	-1.10	10	1488
09:11:01	51.00	51.10	51.00	-1.10	1	1478
09:11:00	51.00	51.10	51.00	-1.10	9	1477
09:10:55	51.00	51.10	51.00	-1.10	1	1468
09:10:54	51.00	51.10	51.10	-1.00	1	1467
09:10:54	51.00	51.10	51.00	-1.10	30	1466
09:10:53	51.00	51.10	51.00	-1.10	5	1436
09:10:29	51.00	51.10	51.10	-1.00	5	1431
09:10:29	51.10	51.20	51.10	-1.00	104	1426
09:10:24	51.10	51.20	51.20	-0.90	1	1322
09:10:24	51.10	51.20	51.20	-0.90	1	1321
09:10:23	51.10	51.20	51.20	-0.90	1	1320
09:10:22	51.10	51.20	51.20	-0.90	2	1319
09:10:19	51.10	51.20	51.20	-0.90	2	1317
09:10:16	51.10	51.20	51.20	-0.90	1	1315
09:10:11	51.10	51.20	51.20	-0.90	1	1314
09:10:09	51.10	51.20	51.20	-0.90	5	1313
09:09:49	51.10	51.20	51.20	-0.90	18	1308
09:09:49	51.10	51.20	51.20	-0.90	5	1290
09:09:48	51.10	51.20	51.20	-0.90	1	1285
09:09:48	51.10	51.20	51.20	-0.90	5	1284
09:09:47	51.10	51.20	51.10	-1.00	1	1279
09:09:44	51.10	51.20	51.20	-0.90	5	1278
09:09:40	51.10	51.20	51.20	-0.90	1	1273
09:09:36	51.10	51.20	51.20	-0.90	1	1272
09:09:33	51.10	51.20	51.20	-0.90	1	1271
09:09:31	51.10	51.20	51.20	-0.90	2	1270
09:09:31	51.10	51.20	51.20	-0.90	1	1268
09:09:26	51.10	51.20	51.20	-0.90	10	1267
09:09:25	51.10	51.20	51.20	-0.90	1	1257
09:09:23	51.10	51.20	51.20	-0.90	1	1256
09:09:21	51.10	51.20	51.20	-0.90	1	1255
09:09:20	51.10	51.20	51.20	-0.90	1	1254
09:09:17	51.10	51.20	51.20	-0.90	1	1253
09:09:13	51.10	51.20	51.20	-0.90	1	1252
09:09:11	51.20	51.30	51.20	-0.90	9	1251
09:09:11	51.20	51.30	51.20	-0.90	1	1242
09:09:11	51.20	51.30	51.20	-0.90	10	1241
09:09:11	51.20	51.30	51.20	-0.90	13	1231
09:09:11	51.20	51.30	51.20	-0.90	17	1218
09:09:04	51.20	51.30	51.30	-0.80	2	1201
09:08:55	51.20	51.30	51.30	-0.80	1	1199
09:08:52	51.20	51.30	51.30	-0.80	3	1198
09:08:49	51.20	51.30	51.20	-0.90	2	1195
09:08:48	51.20	51.30	51.20	-0.90	1	1193
09:08:47	51.20	51.30	51.20	-0.90	1	1192
09:08:45	51.20	51.30	51.30	-0.80	1	1191
09:08:44	51.20	51.30	51.20	-0.90	20	1190
09:08:41	51.20	51.30	51.30	-0.80	1	1170
09:08:35	51.20	51.30	51.20	-0.90	5	1169
09:08:27	51.20	51.30	51.20	-0.90	1	1164
09:08:23	51.20	51.30	51.20	-0.90	3	1163
09:08:17	51.20	51.30	51.30	-0.80	1	1160
09:08:16	51.20	51.30	51.30	-0.80	1	1159
09:08:14	51.20	51.30	51.20	-0.90	5	1158
09:08:11	51.20	51.30	51.20	-0.90	5	1153
09:08:04	51.10	51.20	51.20	-0.90	19	1148
09:08:01	51.20	51.30	51.20	-0.90	1	1129
09:07:41	51.20	51.30	51.20	-0.90	1	1128
09:07:39	51.10	51.20	51.20	-0.90	2	1127
09:07:39	51.10	51.20	51.20	-0.90	2	1125
09:07:39	51.10	51.20	51.20	-0.90	1	1123
09:07:39	51.10	51.20	51.20	-0.90	1	1122
09:07:39	51.20	51.30	51.20	-0.90	1	1121
09:07:36	51.10	51.30	51.30	-0.80	1	1120
09:07:34	51.20	51.30	51.20	-0.90	4	1119
09:07:34	51.20	51.30	51.20	-0.90	3	1115
09:07:33	51.20	51.30	51.20	-0.90	6	1112
09:07:32	51.20	51.30	51.20	-0.90	1	1106
09:07:31	51.20	51.30	51.30	-0.80	1	1105
09:07:30	51.20	51.30	51.20	-0.90	3	1104
09:07:29	51.20	51.30	51.20	-0.90	5	1101
09:07:29	51.20	51.30	51.20	-0.90	6	1096
09:07:28	51.20	51.30	51.20	-0.90	1	1090
09:07:27	51.20	51.30	51.20	-0.90	1	1089
09:07:26	51.20	51.30	51.20	-0.90	10	1088
09:07:23	51.20	51.30	51.20	-0.90	1	1078
09:07:21	51.20	51.30	51.20	-0.90	1	1077
09:07:19	51.20	51.30	51.20	-0.90	30	1076
09:07:18	51.20	51.30	51.30	-0.80	1	1046
09:07:17	51.20	51.30	51.20	-0.90	4	1045
09:07:17	51.20	51.30	51.20	-0.90	5	1041
09:07:07	51.20	51.30	51.30	-0.80	1	1036
09:07:06	51.20	51.30	51.20	-0.90	1	1035
09:07:05	51.20	51.30	51.30	-0.80	1	1034
09:07:00	51.20	51.30	51.30	-0.80	5	1033
09:07:00	51.20	51.30	51.20	-0.90	10	1028
09:06:59	51.30	51.40	51.30	-0.80	86	1018
09:06:59	51.30	51.40	51.30	-0.80	3	932
09:06:58	51.30	51.40	51.30	-0.80	2	929
09:06:58	51.30	51.40	51.30	-0.80	1	927
09:06:56	51.30	51.40	51.30	-0.80	2	926
09:06:56	51.30	51.40	51.30	-0.80	2	924
09:06:54	51.30	51.40	51.40	-0.70	1	922
09:06:49	51.30	51.40	51.40	-0.70	1	921
09:06:49	51.30	51.40	51.30	-0.80	5	920
09:06:49	51.30	51.40	51.30	-0.80	3	915
09:06:48	51.30	51.40	51.30	-0.80	1	912
09:06:44	51.30	51.40	51.30	-0.80	2	911
09:06:43	51.30	51.40	51.40	-0.70	1	909
09:06:43	51.30	51.40	51.40	-0.70	1	908
09:06:39	51.30	51.40	51.40	-0.70	1	907
09:06:39	51.30	51.40	51.40	-0.70	4	906
09:06:38	51.30	51.40	51.40	-0.70	1	902
09:06:38	51.40	51.50	51.40	-0.70	5	901
09:06:34	51.40	51.50	51.40	-0.70	1	896
09:06:33	51.40	51.50	51.40	-0.70	1	895
09:06:32	51.40	51.50	51.40	-0.70	3	894
09:06:29	51.40	51.50	51.40	-0.70	1	891
09:06:28	51.40	51.50	51.40	-0.70	2	890
09:06:28	51.40	51.50	51.40	-0.70	5	888
09:06:17	51.40	51.50	51.50	-0.60	1	883
09:06:15	51.40	51.50	51.40	-0.70	1	882
09:06:15	51.40	51.50	51.40	-0.70	1	881
09:05:55	51.40	51.50	51.40	-0.70	4	880
09:05:49	51.40	51.50	51.40	-0.70	1	876
09:05:49	51.40	51.50	51.40	-0.70	1	875
09:05:49	51.40	51.50	51.40	-0.70	2	874
09:05:49	51.50	51.60	51.50	-0.60	19	872
09:05:44	51.50	51.60	51.50	-0.60	5	853
09:05:32	51.50	51.60	51.50	-0.60	1	848
09:05:32	51.50	51.60	51.50	-0.60	4	847
09:05:32	51.50	51.60	51.50	-0.60	5	843
09:05:21	51.50	51.60	51.50	-0.60	2	838
09:05:20	51.40	51.60	51.40	-0.70	1	836
09:05:20	51.50	51.60	51.50	-0.60	2	835
09:05:20	51.40	51.50	51.50	-0.60	25	833
09:05:17	51.40	51.50	51.50	-0.60	2	808
09:05:17	51.40	51.50	51.40	-0.70	1	806
09:05:11	51.40	51.50	51.40	-0.70	1	805
09:05:10	51.40	51.50	51.50	-0.60	1	804
09:04:59	51.40	51.50	51.50	-0.60	1	803
09:04:58	51.40	51.50	51.50	-0.60	2	802
09:04:57	51.40	51.50	51.40	-0.70	1	800
09:04:55	51.40	51.60	51.40	-0.70	1	799
09:04:55	51.40	51.50	51.50	-0.60	6	798
09:04:55	51.50	51.60	51.50	-0.60	4	792
09:04:54	51.50	51.70	51.50	-0.60	1	788
09:04:54	51.50	51.70	51.50	-0.60	1	787
09:04:53	51.50	51.70	51.50	-0.60	1	786
09:04:50	51.50	51.70	51.50	-0.60	1	785
09:04:50	51.50	51.70	51.50	-0.60	8	784
09:04:50	51.50	51.70	51.50	-0.60	1	776
09:04:50	51.50	51.70	51.50	-0.60	2	775
09:04:50	51.40	51.60	51.60	-0.50	23	773
09:04:50	51.40	51.60	51.60	-0.50	1	750
09:04:48	51.40	51.60	51.40	-0.70	2	749
09:04:48	51.40	51.50	51.50	-0.60	14	747
09:04:48	51.40	51.50	51.50	-0.60	3	733
09:04:48	51.40	51.50	51.40	-0.70	1	730
09:04:48	51.40	51.50	51.40	-0.70	1	729
09:04:48	51.40	51.50	51.40	-0.70	2	728
09:04:48	51.50	51.60	51.50	-0.60	9	726
09:04:48	51.50	51.60	51.50	-0.60	10	717
09:04:48	51.50	51.60	51.50	-0.60	20	707
09:04:47	51.50	51.60	51.50	-0.60	1	687
09:04:46	51.50	51.60	51.50	-0.60	10	686
09:04:27	51.50	51.60	51.60	-0.50	1	676
09:04:25	51.50	51.60	51.50	-0.60	5	675
09:04:25	51.50	51.60	51.60	-0.50	1	670
09:04:21	51.50	51.60	51.50	-0.60	1	669
09:04:21	51.50	51.60	51.60	-0.50	2	668
09:04:21	51.50	51.60	51.60	-0.50	1	666
09:04:10	51.50	51.60	51.60	-0.50	2	665
09:04:10	51.50	51.60	51.50	-0.60	1	663
09:04:09	51.50	51.60	51.50	-0.60	6	662
09:04:09	51.50	51.60	51.50	-0.60	1	656
09:04:08	51.50	51.60	51.60	-0.50	1	655
09:04:04	51.50	51.60	51.50	-0.60	5	654
09:04:02	51.50	51.60	51.50	-0.60	1	649
09:03:53	51.60	51.70	51.60	-0.50	5	648
09:03:51	51.50	51.70	51.70	-0.40	1	643
09:03:51	51.60	51.70	51.60	-0.50	1	642
09:03:50	51.60	51.80	51.60	-0.50	5	641
09:03:50	51.60	51.80	51.60	-0.50	20	636
09:03:46	51.70	51.80	51.70	-0.40	1	616
09:03:45	51.70	51.80	51.70	-0.40	1	615
09:03:45	51.60	51.70	51.70	-0.40	1	614
09:03:44	51.60	51.70	51.70	-0.40	5	613
09:03:35	51.70	51.80	51.70	-0.40	2	608
09:03:35	51.70	51.80	51.70	-0.40	11	606
09:03:32	51.70	51.80	51.70	-0.40	1	595
09:03:23	51.70	51.80	51.70	-0.40	1	594
09:03:18	51.70	51.80	51.70	-0.40	1	593
09:03:18	51.70	51.80	51.70	-0.40	1	592
09:03:14	51.70	51.80	51.60	-0.50	9	591
09:03:14	51.70	51.80	51.70	-0.40	1	582
09:03:14	51.60	51.70	51.70	-0.40	1	581
09:03:14	51.60	51.70	51.70	-0.40	1	580
09:03:12	51.60	51.70	51.70	-0.40	2	579
09:03:12	51.70	51.80	51.70	-0.40	1	577
09:03:10	51.70	51.80	51.60	-0.50	17	576
09:03:10	51.70	51.80	51.70	-0.40	3	559
09:03:02	51.70	51.80	51.80	-0.30	1	556
09:02:59	51.70	51.90	51.70	-0.40	1	555
09:02:58	51.80	51.90	51.80	-0.30	1	554
09:02:36	51.90	52.00	51.90	-0.20	5	553
09:02:34	51.90	52.00	51.90	-0.20	1	548
09:02:32	51.90	52.00	52.00	-0.10	5	547
09:02:15	51.90	52.10	51.90	-0.20	1	542
09:02:09	51.90	52.10	51.90	-0.20	1	541
09:02:03	51.90	52.10	51.90	-0.20	5	540
09:01:54	52.00	52.10	51.90	-0.20	1	535
09:01:54	52.00	52.10	52.00	-0.10	4	534
09:01:50	52.00	52.10	51.90	-0.20	4	530
09:01:50	52.00	52.10	52.00	-0.10	7	526
09:01:48	52.00	52.10	52.00	-0.10	1	519
09:01:48	51.90	52.00	52.00	-0.10	29	518
09:01:42	51.90	52.00	51.90	-0.20	1	489
09:01:40	51.90	52.00	51.90	-0.20	1	488
09:01:39	51.90	52.00	51.90	-0.20	1	487
09:01:39	51.90	52.00	52.00	-0.10	1	486
09:01:39	51.90	52.00	52.00	-0.10	5	485
09:01:35	51.90	52.00	51.90	-0.20	1	480
09:01:32	51.90	52.00	51.90	-0.20	1	479
09:01:30	51.90	52.00	51.90	-0.20	1	478
09:01:25	51.90	52.00	51.90	-0.20	1	477
09:01:19	51.80	52.00	51.80	-0.30	1	476
09:01:18	51.90	52.00	51.90	-0.20	1	475
09:01:17	51.80	51.90	51.90	-0.20	1	474
09:01:13	51.90	52.00	51.90	-0.20	1	473
09:01:05	51.90	52.10	51.90	-0.20	2	472
09:01:02	51.90	52.00	52.00	-0.10	1	470
09:01:02	51.90	52.10	51.90	-0.20	2	469
09:01:01	51.90	52.00	52.00	-0.10	1	467
09:01:00	51.90	52.10	51.90	-0.20	2	466
09:00:59	52.00	52.10	52.00	-0.10	2	464
09:00:59	51.90	52.00	52.00	-0.10	2	462
09:00:57	51.90	52.00	52.00	-0.10	1	460
09:00:57	52.00	52.10	52.00	-0.10	7	459
09:00:56	52.00	52.10	52.00	-0.10	1	452
09:00:54	52.00	52.10	52.00	-0.10	3	451
09:00:49	52.00	52.20	52.00	-0.10	1	448
09:00:47	52.00	52.20	52.20	+0.10	1	447
09:00:39	52.00	52.20	52.20	+0.10	1	446
09:00:32	52.00	52.20	52.20	+0.10	1	445
09:00:32	52.00	52.10	52.10	0	13	444
09:00:28	51.80	52.10	52.10	0	1	431
09:00:28	51.80	51.90	51.90	-0.20	1	430
09:00:27	51.80	51.90	51.90	-0.20	9	429
09:00:25	51.90	52.00	51.90	-0.20	5	420
09:00:20	51.80	51.90	52.00	-0.10	3	415
09:00:20	51.80	51.90	51.90	-0.20	2	412
09:00:18	51.90	52.00	51.90	-0.20	3	410
09:00:18	52.00	52.10	52.00	-0.10	3	407
09:00:18	52.00	52.10	52.00	-0.10	25	404
09:00:18	52.10	52.20	52.10	0	3	379
09:00:18	52.10	52.20	52.10	0	1	376
09:00:05	52.00	52.20	52.20	+0.10	1	375
09:00:02	52.00	52.20	52.00	-0.10	4	374
09:00:02	52.00	52.10	52.10	0	26	370
09:00:02	52.00	52.10	52.00	-0.10	1	344
09:00:02	--	--	52.00	-0.10	62	343

　

其他人也逛...

Transcend 創見 ESD310C USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310C)

雅詩蘭黛特潤超導全方位修護露100ml

MyCard 5000點虛擬點數卡

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

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

羅技 MX Master 4 無線滑鼠

小米 Redmi Buds 6 Lite 藍牙耳機

PChome 購物儲值10, 000元

麥當勞大麥克好禮即享券

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

PChome 購物儲值100, 000元

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

SK-II 青春露(330ml)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

POCO X7 Pro 5G 12G/256GB

【能源盤後】下挫☆

【美股盤後】多收跌☆

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

‧中國前11月貿易順差首度突破1兆...
‧【歐股盤後】互有漲跌☆
‧建通11月營收衝逾3年新高端子...

加密貨幣

比特幣BTC	89837.64	-586.95	-0.65%
以太幣ETH	3094.11	33.10	1.08%
瑞波幣XRP	2.06	0.02	0.81%
比特幣現金BCH	577.39	-21.30	-3.56%
萊特幣LTC	82.85	1.43	1.75%
卡達幣ADA	0.428131	0.01	2.71%
波場幣TRX	0.280952	-0.01	-2.07%
恆星幣XLM	0.239019	0.00	0.83%

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。