最新三大法人買超台股191.9億元熱門高股息ETF風潮之後半導體基金成市場新顯學

更新報價

泰　谷 (3339) 光電業上櫃億光集團

50.80 ▲+4.35 +9.36% 5.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.35	9,949	50.70	9	50.80	16	46.75	51.00	46.40	46.45

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	50.70	50.80	50.80	+4.35	16	9949
13:30:00	50.70	50.80	50.80	+4.35	138	9933
13:24:54	50.80	50.90	50.90	+4.45	1	9795
13:24:52	50.80	50.90	50.90	+4.45	1	9794
13:24:34	50.80	50.90	50.90	+4.45	4	9793
13:24:21	50.80	50.90	50.90	+4.45	1	9789
13:24:21	50.80	50.90	50.90	+4.45	1	9788
13:24:20	50.80	50.90	50.90	+4.45	1	9787
13:23:54	50.80	50.90	50.90	+4.45	1	9786
13:23:30	50.70	50.90	50.90	+4.45	1	9785
13:23:24	50.70	50.90	50.70	+4.25	5	9784
13:23:22	50.70	50.80	50.80	+4.35	1	9779
13:23:15	50.70	50.80	50.80	+4.35	1	9778
13:23:15	50.70	50.80	50.80	+4.35	2	9777
13:23:01	50.70	50.90	50.90	+4.45	1	9775
13:22:48	50.80	50.90	50.80	+4.35	2	9774
13:22:48	50.80	50.90	50.80	+4.35	10	9772
13:22:34	50.80	50.90	50.90	+4.45	2	9762
13:22:18	50.80	50.90	50.90	+4.45	3	9760
13:21:50	50.80	50.90	50.90	+4.45	1	9757
13:21:39	50.80	50.90	50.90	+4.45	1	9756
13:21:33	50.80	50.90	50.90	+4.45	5	9755
13:21:08	50.80	50.90	50.90	+4.45	4	9750
13:20:57	50.80	50.90	50.90	+4.45	2	9746
13:20:56	50.80	50.90	50.90	+4.45	1	9744
13:20:44	50.80	50.90	50.90	+4.45	1	9743
13:20:34	50.80	50.90	50.90	+4.45	1	9742
13:20:29	50.80	50.90	50.90	+4.45	1	9741
13:20:17	50.90	51.00	50.90	+4.45	6	9740
13:20:15	50.90	51.00	51.00	+4.55	1	9734
13:20:07	50.90	51.00	51.00	+4.55	10	9733
13:20:04	50.90	51.00	51.00	+4.55	10	9723
13:19:48	50.80	50.90	50.90	+4.45	10	9713
13:19:42	50.80	50.90	50.90	+4.45	1	9703
13:19:26	50.80	50.90	50.90	+4.45	1	9702
13:19:07	50.80	50.90	50.80	+4.35	1	9701
13:18:04	50.80	50.90	50.80	+4.35	1	9700
13:17:17	50.70	50.80	50.80	+4.35	1	9699
13:16:39	50.70	50.80	50.80	+4.35	1	9698
13:15:57	50.80	50.90	50.80	+4.35	3	9697
13:15:57	50.90	51.00	50.90	+4.45	2	9694
13:15:44	50.90	51.00	50.90	+4.45	1	9692
13:15:33	50.90	51.00	50.90	+4.45	10	9691
13:15:21	50.90	51.00	50.90	+4.45	1	9681
13:14:58	50.90	51.00	51.00	+4.55	1	9680
13:14:41	50.90	51.00	51.00	+4.55	1	9679
13:14:25	50.90	51.00	51.00	+4.55	1	9678
13:14:10	50.90	51.00	51.00	+4.55	3	9677
13:14:10	50.90	51.00	50.90	+4.45	1	9674
13:14:03	50.90	51.00	51.00	+4.55	1	9673
13:14:01	50.90	51.00	51.00	+4.55	2	9672
13:13:58	50.90	51.00	51.00	+4.55	3	9670
13:13:55	50.90	51.00	51.00	+4.55	1	9667
13:13:53	50.90	51.00	51.00	+4.55	1	9666
13:13:49	50.90	51.00	51.00	+4.55	5	9665
13:13:41	50.90	51.00	51.00	+4.55	1	9660
13:13:33	50.90	51.00	51.00	+4.55	1	9659
13:13:16	50.80	50.90	50.90	+4.45	13	9658
13:13:09	50.80	50.90	50.90	+4.45	1	9645
13:12:59	50.80	50.90	50.90	+4.45	1	9644
13:12:50	50.80	50.90	50.90	+4.45	2	9643
13:12:42	50.80	50.90	50.90	+4.45	1	9641
13:12:41	50.80	50.90	50.90	+4.45	1	9640
13:12:30	50.80	50.90	50.90	+4.45	2	9639
13:12:12	50.80	50.90	50.90	+4.45	1	9637
13:12:09	50.80	50.90	50.90	+4.45	1	9636
13:12:05	50.80	50.90	50.90	+4.45	2	9635
13:12:00	50.80	50.90	50.90	+4.45	1	9633
13:11:54	50.80	50.90	50.90	+4.45	1	9632
13:11:39	50.80	50.90	50.90	+4.45	1	9631
13:11:19	50.70	50.80	50.80	+4.35	5	9630
13:11:08	50.70	50.80	50.80	+4.35	1	9625
13:11:04	50.70	50.80	50.80	+4.35	1	9624
13:11:00	50.70	50.80	50.80	+4.35	2	9623
13:09:48	50.70	50.80	50.80	+4.35	1	9621
13:09:45	50.70	50.80	50.80	+4.35	2	9620
13:09:19	50.70	50.80	50.80	+4.35	1	9618
13:09:14	50.70	50.80	50.80	+4.35	1	9617
13:09:13	50.70	50.80	50.80	+4.35	2	9616
13:08:47	50.70	50.80	50.80	+4.35	1	9614
13:08:00	50.70	50.80	50.80	+4.35	1	9613
13:07:46	50.70	50.80	50.80	+4.35	1	9612
13:07:03	50.60	50.80	50.80	+4.35	1	9611
13:06:59	50.50	50.80	50.50	+4.05	2	9610
13:05:52	50.70	50.80	50.50	+4.05	3	9608
13:05:52	50.70	50.80	50.60	+4.15	1	9605
13:05:52	50.70	50.80	50.70	+4.25	1	9604
13:05:13	50.70	50.80	50.50	+4.05	1	9603
13:05:13	50.70	50.80	50.60	+4.15	3	9602
13:05:13	50.70	50.80	50.70	+4.25	1	9599
13:04:59	50.60	50.70	50.70	+4.25	5	9598
13:04:41	50.60	50.70	50.70	+4.25	1	9593
13:04:17	50.60	50.70	50.60	+4.15	5	9592
13:03:56	50.50	50.60	50.60	+4.15	4	9587
13:03:55	50.50	50.60	50.60	+4.15	1	9583
13:03:53	50.50	50.60	50.50	+4.05	1	9582
13:03:38	50.50	50.60	50.50	+4.05	5	9581
13:03:36	50.50	50.60	50.60	+4.15	1	9576
13:03:33	50.50	50.60	50.60	+4.15	5	9575
13:03:27	50.50	50.60	50.60	+4.15	5	9570
13:03:25	50.50	50.60	50.60	+4.15	5	9565
13:02:49	50.50	50.60	50.60	+4.15	1	9560
13:02:48	50.50	50.60	50.60	+4.15	1	9559
13:02:22	50.40	50.50	50.50	+4.05	1	9558
13:02:15	50.40	50.50	50.40	+3.95	1	9557
13:02:08	50.40	50.50	50.50	+4.05	1	9556
13:02:07	50.40	50.50	50.50	+4.05	5	9555
13:02:06	50.40	50.50	50.50	+4.05	2	9550
13:02:05	50.40	50.50	50.50	+4.05	1	9548
13:01:43	50.30	50.40	50.40	+3.95	3	9547
13:01:14	50.30	50.50	50.30	+3.85	1	9544
13:00:03	50.30	50.50	50.30	+3.85	2	9543
13:00:03	50.40	50.50	50.30	+3.85	3	9541
13:00:03	50.40	50.50	50.40	+3.95	4	9538
12:59:57	50.40	50.50	50.40	+3.95	1	9534
12:59:52	50.40	50.50	50.40	+3.95	2	9533
12:59:39	50.40	50.50	50.50	+4.05	10	9531
12:59:28	50.50	50.60	50.50	+4.05	2	9521
12:59:28	50.50	50.60	50.50	+4.05	9	9519
12:59:27	50.50	50.60	50.50	+4.05	1	9510
12:58:50	50.60	50.70	50.60	+4.15	3	9509
12:58:15	50.60	50.70	50.60	+4.15	1	9506
12:57:48	50.60	50.70	50.60	+4.15	1	9505
12:57:04	50.40	50.60	50.70	+4.25	3	9504
12:57:04	50.40	50.60	50.60	+4.15	1	9501
12:56:57	50.40	50.70	50.70	+4.25	1	9500
12:56:45	50.40	50.50	50.50	+4.05	1	9499
12:56:44	50.60	50.70	50.50	+4.05	10	9498
12:56:44	50.60	50.70	50.60	+4.15	9	9488
12:56:34	50.70	50.80	50.70	+4.25	2	9479
12:56:27	50.70	50.80	50.70	+4.25	1	9477
12:56:19	50.80	50.90	50.80	+4.35	3	9476
12:56:16	50.80	50.90	50.90	+4.45	1	9473
12:55:33	50.80	50.90	50.90	+4.45	5	9472
12:55:21	50.80	50.90	50.90	+4.45	1	9467
12:54:55	50.80	50.90	50.90	+4.45	1	9466
12:54:41	50.70	50.90	50.90	+4.45	2	9465
12:54:40	50.80	50.90	50.80	+4.35	3	9463
12:54:29	50.80	50.90	50.90	+4.45	2	9460
12:54:25	50.90	51.00	50.90	+4.45	9	9458
12:54:25	50.80	50.90	50.90	+4.45	11	9449
12:54:20	50.80	50.90	50.90	+4.45	4	9438
12:54:20	50.80	50.90	50.80	+4.35	4	9434
12:54:19	50.80	50.90	50.80	+4.35	1	9430
12:54:00	50.80	50.90	50.90	+4.45	1	9429
12:53:23	50.80	50.90	50.90	+4.45	1	9428
12:53:16	50.80	50.90	50.90	+4.45	1	9427
12:53:02	50.80	50.90	50.80	+4.35	3	9426
12:53:02	50.80	50.90	50.90	+4.45	15	9423
12:53:02	51.00	--	51.00	+4.55	57	9408
12:53:02	市價	--	51.00	+4.55	142	9351
12:52:37	市價	--	51.00	+4.55	5	9209
12:52:35	市價	--	51.00	+4.55	1	9204
12:52:31	市價	--	51.00	+4.55	1	9203
12:52:27	市價	--	51.00	+4.55	2	9202
12:52:12	市價	--	51.00	+4.55	5	9200
12:52:00	市價	--	51.00	+4.55	2	9195
12:51:54	市價	--	51.00	+4.55	6	9193
12:51:23	市價	--	51.00	+4.55	2	9187
12:51:21	市價	--	51.00	+4.55	5	9185
12:51:20	市價	--	51.00	+4.55	2	9180
12:51:07	市價	--	51.00	+4.55	5	9178
12:50:44	市價	--	51.00	+4.55	2	9173
12:50:28	50.80	51.00	51.00	+4.55	2	9171
12:50:28	50.80	51.00	51.00	+4.55	1	9169
12:50:28	50.80	51.00	51.00	+4.55	9	9168
12:50:28	50.80	50.90	51.00	+4.55	497	9159
12:50:28	50.80	50.90	50.90	+4.45	2	8662
12:50:17	50.80	51.00	51.00	+4.55	1	8660
12:49:59	50.80	51.00	51.00	+4.55	2	8659
12:49:48	50.70	51.00	50.70	+4.25	1	8657
12:49:47	50.70	51.00	51.00	+4.55	50	8656
12:49:46	50.70	51.00	51.00	+4.55	2	8606
12:49:42	50.70	51.00	51.00	+4.55	56	8604
12:49:42	50.70	51.00	51.00	+4.55	1	8548
12:49:33	50.90	51.00	51.00	+4.55	2	8547
12:49:32	50.90	51.00	51.00	+4.55	2	8545
12:49:31	50.90	51.00	51.00	+4.55	1	8543
12:49:27	50.70	50.90	50.90	+4.45	1	8542
12:49:25	50.80	51.00	51.00	+4.55	18	8541
12:49:23	50.80	50.90	50.90	+4.45	1	8523
12:49:16	50.90	51.00	50.90	+4.45	1	8522
12:49:12	50.90	51.00	50.90	+4.45	2	8521
12:49:07	50.90	51.00	50.90	+4.45	10	8519
12:48:23	50.80	51.00	50.80	+4.35	12	8509
12:48:23	50.90	51.00	50.90	+4.45	2	8497
12:48:06	50.90	51.00	50.90	+4.45	1	8495
12:48:06	50.90	51.00	50.90	+4.45	1	8494
12:48:06	50.90	51.00	50.90	+4.45	10	8493
12:48:06	50.90	51.00	51.00	+4.55	10	8483
12:48:06	50.90	51.00	51.00	+4.55	65	8473
12:47:58	50.80	50.90	50.90	+4.45	1	8408
12:47:49	50.90	51.00	50.90	+4.45	1	8407
12:47:43	50.80	50.90	50.90	+4.45	3	8406
12:47:43	50.80	50.90	50.90	+4.45	20	8403
12:47:42	50.80	50.90	50.90	+4.45	4	8383
12:47:41	50.80	50.90	50.80	+4.35	1	8379
12:47:10	50.70	50.80	50.80	+4.35	1	8378
12:47:10	50.70	50.80	50.80	+4.35	1	8377
12:46:59	50.80	50.90	50.80	+4.35	2	8376
12:46:58	50.80	50.90	50.80	+4.35	1	8374
12:46:56	50.80	50.90	50.80	+4.35	1	8373
12:46:56	50.80	50.90	50.90	+4.45	6	8372
12:46:30	50.80	50.90	50.80	+4.35	3	8366
12:46:30	50.80	50.90	50.80	+4.35	2	8363
12:46:30	50.60	50.80	50.80	+4.35	22	8361
12:46:15	50.50	50.60	50.60	+4.15	5	8339
12:46:01	50.50	50.60	50.60	+4.15	1	8334
12:45:50	50.50	50.60	50.60	+4.15	2	8333
12:45:34	50.40	50.50	50.50	+4.05	2	8331
12:45:26	50.40	50.50	50.50	+4.05	1	8329
12:45:08	50.40	50.50	50.50	+4.05	1	8328
12:43:31	50.40	50.50	50.50	+4.05	1	8327
12:43:10	50.40	50.50	50.40	+3.95	1	8326
12:43:07	50.40	50.50	50.40	+3.95	2	8325
12:42:50	50.50	50.60	50.50	+4.05	1	8323
12:42:50	50.50	50.60	50.50	+4.05	9	8322
12:42:37	50.50	50.60	50.50	+4.05	2	8313
12:42:35	50.50	50.60	50.50	+4.05	1	8311
12:42:19	50.50	50.60	50.50	+4.05	5	8310
12:42:04	50.50	50.60	50.50	+4.05	8	8305
12:42:03	50.50	50.60	50.50	+4.05	1	8297
12:42:00	50.50	50.60	50.50	+4.05	30	8296
12:41:38	50.50	50.60	50.60	+4.15	1	8266
12:40:42	50.60	50.80	50.60	+4.15	2	8265
12:40:11	50.60	50.80	50.60	+4.15	1	8263
12:40:11	50.60	50.80	50.60	+4.15	2	8262
12:39:50	50.60	50.80	50.60	+4.15	2	8260
12:39:47	50.60	50.80	50.80	+4.35	1	8258
12:39:06	50.60	50.80	50.60	+4.15	2	8257
12:38:37	50.70	50.80	50.70	+4.25	5	8255
12:38:37	50.80	50.90	50.80	+4.35	4	8250
12:37:59	50.80	50.90	50.80	+4.35	1	8246
12:37:59	50.80	50.90	50.80	+4.35	3	8245
12:37:59	50.80	50.90	50.80	+4.35	1	8242
12:37:40	50.70	50.80	50.80	+4.35	1	8241
12:37:13	50.70	50.80	50.80	+4.35	1	8240
12:37:11	50.70	50.80	50.80	+4.35	1	8239
12:36:36	50.60	50.90	50.90	+4.45	1	8238
12:36:23	50.90	51.00	50.90	+4.45	7	8237
12:36:23	50.90	51.00	50.90	+4.45	22	8230
12:36:23	50.90	51.00	50.90	+4.45	28	8208
12:36:23	50.90	51.00	50.90	+4.45	7	8180
12:36:23	50.60	50.90	50.90	+4.45	36	8173
12:36:19	50.80	50.90	50.80	+4.35	3	8137
12:36:17	50.60	50.80	50.80	+4.35	1	8134
12:36:16	50.70	50.80	50.70	+4.25	3	8133
12:36:15	50.70	50.90	50.90	+4.45	1	8130
12:36:15	50.80	50.90	50.80	+4.35	2	8129
12:36:06	50.70	50.90	50.90	+4.45	1	8127
12:35:56	50.70	50.90	50.90	+4.45	1	8126
12:35:27	50.70	50.80	51.00	+4.55	80	8125
12:35:27	50.70	50.80	50.90	+4.45	17	8045
12:35:27	50.70	50.80	50.80	+4.35	4	8028
12:35:09	50.50	50.80	50.80	+4.35	1	8024
12:35:02	50.50	50.80	50.80	+4.35	1	8023
12:35:01	50.70	50.80	50.70	+4.25	1	8022
12:34:56	50.80	50.90	50.80	+4.35	1	8021
12:34:55	50.70	50.90	50.90	+4.45	2	8020
12:34:55	50.80	50.90	50.80	+4.35	1	8018
12:34:53	50.70	50.90	50.90	+4.45	4	8017
12:34:51	50.80	50.90	50.80	+4.35	5	8013
12:34:46	50.70	50.90	50.90	+4.45	1	8008
12:34:20	50.70	50.90	50.70	+4.25	5	8007
12:34:20	50.70	50.90	50.70	+4.25	5	8002
12:34:20	50.70	50.90	50.70	+4.25	12	7997
12:34:20	50.70	50.90	50.70	+4.25	12	7985
12:34:09	50.60	51.00	51.00	+4.55	50	7973
12:34:06	50.60	50.80	51.00	+4.55	11	7923
12:34:06	50.60	50.80	50.90	+4.45	28	7912
12:34:06	50.60	50.80	50.80	+4.35	11	7884
12:34:01	50.50	50.60	50.80	+4.35	10	7873
12:34:01	50.50	50.60	50.70	+4.25	31	7863
12:34:01	50.50	50.60	50.60	+4.15	9	7832
12:33:57	50.50	50.60	50.60	+4.15	5	7823
12:33:53	50.50	50.60	50.50	+4.05	2	7818
12:33:53	50.50	50.60	50.50	+4.05	1	7816
12:33:47	50.50	50.60	50.50	+4.05	1	7815
12:33:44	50.50	50.60	50.60	+4.15	1	7814
12:33:34	50.50	50.70	50.50	+4.05	43	7813
12:33:21	50.50	50.80	50.50	+4.05	5	7770
12:33:18	50.50	50.90	50.50	+4.05	78	7765
12:33:12	50.40	50.50	50.40	+3.95	4	7687
12:33:12	50.60	50.90	50.50	+4.05	3	7683
12:33:12	50.60	50.90	50.60	+4.15	1	7680
12:33:12	50.70	51.00	50.70	+4.25	2	7679
12:33:12	50.80	51.00	50.80	+4.35	16	7677
12:33:12	50.80	51.00	50.80	+4.35	28	7661
12:33:12	50.90	51.00	50.90	+4.45	3	7633
12:33:12	市價	--	51.00	+4.55	463	7630
12:33:10	市價	--	51.00	+4.55	10	7167
12:33:04	市價	--	51.00	+4.55	1	7157
12:33:00	市價	--	51.00	+4.55	1	7156
12:32:57	市價	--	51.00	+4.55	10	7155
12:32:53	市價	--	51.00	+4.55	10	7145
12:32:50	市價	--	51.00	+4.55	1	7135
12:32:44	50.80	51.00	51.00	+4.55	401	7134
12:32:43	50.80	51.00	51.00	+4.55	1	6733
12:32:41	50.80	51.00	51.00	+4.55	2	6732
12:32:41	50.80	51.00	51.00	+4.55	1	6730
12:32:41	50.80	51.00	51.00	+4.55	14	6729
12:32:38	50.80	51.00	51.00	+4.55	2	6715
12:32:36	50.90	51.00	50.90	+4.45	1	6713
12:32:35	50.80	51.00	51.00	+4.55	1	6712
12:32:34	50.80	51.00	51.00	+4.55	3	6711
12:32:33	50.80	50.90	50.90	+4.45	1	6708
12:32:32	50.80	50.90	50.90	+4.45	1	6707
12:32:31	50.80	51.00	51.00	+4.55	2	6706
12:32:31	50.90	51.00	50.90	+4.45	8	6704
12:32:31	50.80	50.90	50.90	+4.45	2	6696
12:32:30	50.90	51.00	50.90	+4.45	1	6694
12:32:30	50.80	51.00	51.00	+4.55	1	6693
12:32:29	50.80	51.00	51.00	+4.55	1	6692
12:32:29	50.80	51.00	51.00	+4.55	3	6691
12:32:27	50.80	50.90	50.90	+4.45	2	6688
12:32:27	50.80	50.90	50.90	+4.45	30	6686
12:32:25	50.80	50.90	50.90	+4.45	1	6656
12:32:22	50.80	50.90	50.90	+4.45	1	6655
12:32:19	50.80	50.90	50.90	+4.45	2	6654
12:32:19	50.80	50.90	50.90	+4.45	1	6652
12:32:16	50.80	50.90	50.90	+4.45	1	6651
12:32:15	50.80	50.90	50.90	+4.45	2	6650
12:32:15	50.80	50.90	50.90	+4.45	6	6648
12:32:13	50.80	50.90	50.90	+4.45	3	6642
12:32:13	50.80	50.90	50.90	+4.45	1	6639
12:32:12	50.80	50.90	50.90	+4.45	1	6638
12:32:12	50.70	50.90	50.90	+4.45	3	6637
12:32:11	50.70	50.90	50.90	+4.45	10	6634
12:32:11	50.70	50.90	50.90	+4.45	3	6624
12:32:09	50.70	50.80	50.80	+4.35	12	6621
12:32:09	50.70	50.80	50.80	+4.35	12	6609
12:32:07	50.70	50.80	50.80	+4.35	1	6597
12:32:05	50.70	50.80	50.80	+4.35	2	6596
12:32:01	50.60	50.80	50.80	+4.35	2	6594
12:32:01	50.70	50.80	50.70	+4.25	1	6592
12:32:01	50.70	50.80	50.70	+4.25	1	6591
12:31:59	50.60	50.80	50.80	+4.35	6	6590
12:31:54	50.60	50.80	50.80	+4.35	1	6584
12:31:51	50.60	50.80	50.80	+4.35	2	6583
12:31:50	50.60	50.80	50.80	+4.35	3	6581
12:31:50	50.70	50.80	50.70	+4.25	1	6578
12:31:35	50.60	50.80	50.80	+4.35	1	6577
12:31:33	50.60	50.80	50.80	+4.35	5	6576
12:31:29	50.70	50.80	50.70	+4.25	1	6571
12:31:14	50.70	50.80	50.70	+4.25	1	6570
12:31:09	50.60	50.70	50.70	+4.25	2	6569
12:30:59	50.60	50.70	50.70	+4.25	1	6567
12:30:36	50.70	50.80	50.70	+4.25	1	6566
12:30:30	50.60	50.80	50.80	+4.35	2	6565
12:30:29	50.60	50.70	50.70	+4.25	1	6563
12:30:16	50.60	50.70	50.70	+4.25	1	6562
12:30:05	50.50	50.80	50.80	+4.35	1	6561
12:30:05	50.70	50.80	50.70	+4.25	5	6560
12:30:05	50.50	50.70	50.70	+4.25	10	6555
12:30:04	50.50	50.70	50.50	+4.05	5	6545
12:29:20	50.50	50.70	50.70	+4.25	1	6540
12:29:20	50.60	50.70	50.60	+4.15	1	6539
12:29:14	50.60	50.70	50.60	+4.15	2	6538
12:29:13	50.50	50.60	50.60	+4.15	1	6536
12:29:12	50.50	50.60	50.60	+4.15	1	6535
12:29:07	50.40	50.60	50.60	+4.15	1	6534
12:28:59	50.30	50.70	50.70	+4.25	1	6533
12:28:58	50.30	50.70	50.70	+4.25	4	6532
12:28:55	50.40	50.70	50.70	+4.25	1	6528
12:28:55	50.40	50.70	50.70	+4.25	3	6527
12:28:55	50.40	50.70	50.70	+4.25	6	6524
12:28:53	50.40	50.60	50.60	+4.15	23	6518
12:28:53	50.30	50.60	50.60	+4.15	2	6495
12:28:51	50.20	50.60	50.60	+4.15	1	6493
12:28:51	50.20	50.60	50.60	+4.15	1	6492
12:28:50	50.20	50.60	50.60	+4.15	1	6491
12:28:50	50.20	50.60	50.20	+3.75	6	6490
12:28:50	50.20	50.60	50.60	+4.15	2	6484
12:28:49	50.20	50.50	50.50	+4.05	12	6482
12:28:49	50.20	50.50	50.50	+4.05	20	6470
12:28:39	50.20	50.40	50.40	+3.95	1	6450
12:28:28	50.10	50.50	50.50	+4.05	2	6449
12:28:25	50.10	50.50	50.50	+4.05	4	6447
12:28:24	50.10	50.40	50.40	+3.95	13	6443
12:28:23	50.10	50.40	50.40	+3.95	4	6430
12:28:23	50.10	50.40	50.40	+3.95	3	6426
12:28:23	50.10	50.40	50.40	+3.95	1	6423
12:28:23	50.10	50.30	50.30	+3.85	19	6422
12:28:23	50.10	50.20	50.20	+3.75	1	6403
12:28:13	49.95	50.20	50.20	+3.75	2	6402
12:27:34	49.90	50.20	50.20	+3.75	1	6400
12:27:26	49.90	50.20	50.20	+3.75	1	6399
12:27:05	49.80	50.10	50.10	+3.65	2	6398
12:26:13	49.70	49.75	49.75	+3.30	2	6396
12:26:13	49.70	49.75	49.75	+3.30	26	6394
12:26:13	49.70	49.75	49.75	+3.30	1	6368
12:26:13	49.90	50.20	49.75	+3.30	72	6367
12:26:13	49.90	50.20	49.80	+3.35	68	6295
12:26:13	49.90	50.20	49.85	+3.40	20	6227
12:26:13	49.90	50.20	49.90	+3.45	11	6207
12:26:08	49.90	50.20	50.20	+3.75	1	6196
12:26:02	49.90	50.20	50.20	+3.75	1	6195
12:25:50	49.85	49.90	49.90	+3.45	3	6194
12:25:50	50.10	50.30	49.90	+3.45	16	6191
12:25:50	50.10	50.30	49.95	+3.50	18	6175
12:25:50	50.10	50.30	50.00	+3.55	12	6157
12:25:50	50.10	50.30	50.10	+3.65	1	6145
12:25:45	50.10	50.30	50.10	+3.65	1	6144
12:25:42	50.00	50.20	50.20	+3.75	7	6143
12:25:00	49.95	50.00	50.00	+3.55	2	6136
12:25:00	50.00	50.20	50.00	+3.55	3	6134
12:24:47	49.95	50.00	50.00	+3.55	1	6131
12:24:47	50.00	50.20	50.00	+3.55	4	6130
12:23:03	49.95	50.00	50.00	+3.55	3	6126
12:22:44	50.00	50.20	50.00	+3.55	10	6123
12:22:18	50.00	50.20	50.00	+3.55	5	6113
12:21:48	50.00	50.20	50.00	+3.55	2	6108
12:21:27	50.00	50.20	50.00	+3.55	5	6106
12:21:03	50.00	50.30	50.00	+3.55	10	6101
12:20:53	50.00	50.10	50.10	+3.65	1	6091
12:20:53	50.10	50.20	50.00	+3.55	3	6090
12:20:53	50.10	50.20	50.10	+3.65	7	6087
12:20:38	50.20	50.30	50.20	+3.75	10	6080
12:20:26	50.20	50.30	50.20	+3.75	1	6070
12:19:59	50.20	50.30	50.30	+3.85	1	6069
12:19:53	50.20	50.30	50.30	+3.85	5	6068
12:19:40	50.00	50.20	50.20	+3.75	23	6063
12:19:40	50.00	50.10	50.10	+3.65	1	6040
12:19:19	50.00	50.10	50.10	+3.65	1	6039
12:18:59	50.00	50.20	50.00	+3.55	25	6038
12:17:51	49.90	50.00	50.00	+3.55	55	6013
12:17:38	50.00	50.30	50.00	+3.55	1	5958
12:17:38	50.00	50.30	50.00	+3.55	50	5957
12:17:35	50.00	50.20	50.20	+3.75	17	5907
12:17:14	50.00	50.10	50.10	+3.65	16	5890
12:17:14	49.75	50.00	50.00	+3.55	5	5874
12:17:07	49.75	49.80	49.80	+3.35	4	5869
12:16:35	49.85	50.10	49.80	+3.35	18	5865
12:16:35	49.85	50.10	49.85	+3.40	14	5847
12:16:34	49.85	49.90	49.90	+3.45	6	5833
12:16:21	49.95	50.10	49.90	+3.45	14	5827
12:16:21	49.95	50.10	49.95	+3.50	10	5813
12:16:16	50.00	50.10	50.00	+3.55	2	5803
12:15:42	49.95	50.00	50.00	+3.55	5	5801
12:15:42	49.95	50.00	50.00	+3.55	2	5796
12:14:16	49.90	49.95	49.95	+3.50	1	5794
12:12:30	49.90	50.00	50.00	+3.55	1	5793
12:11:55	49.85	49.90	49.90	+3.45	1	5792
12:08:50	49.90	49.95	49.90	+3.45	3	5791
12:08:40	49.90	49.95	49.90	+3.45	1	5788
12:08:33	49.90	49.95	49.90	+3.45	1	5787
12:06:54	49.95	50.00	49.95	+3.50	3	5786
12:06:11	49.95	50.10	49.95	+3.50	1	5783
12:05:08	49.90	49.95	49.90	+3.45	1	5782
12:05:08	49.95	50.10	49.95	+3.50	2	5781
12:05:08	50.00	50.10	50.00	+3.55	6	5779
12:04:31	50.00	50.10	50.10	+3.65	3	5773
12:04:12	49.95	50.10	50.10	+3.65	1	5770
12:04:00	49.95	50.10	50.10	+3.65	1	5769
12:03:48	49.90	50.00	50.00	+3.55	2	5768
12:03:48	49.90	50.00	50.00	+3.55	19	5766
12:03:12	49.90	50.00	49.90	+3.45	1	5747
12:03:07	49.90	50.00	50.00	+3.55	1	5746
12:03:07	49.90	49.95	49.95	+3.50	13	5745
12:03:07	49.90	49.95	49.95	+3.50	3	5732
12:01:32	49.85	49.90	49.90	+3.45	1	5729
11:59:17	49.90	49.95	49.90	+3.45	8	5728
11:57:16	49.90	50.00	49.90	+3.45	1	5720
11:55:48	49.80	49.90	49.90	+3.45	2	5719
11:55:48	49.80	49.90	49.90	+3.45	2	5717
11:55:08	49.90	50.00	49.90	+3.45	1	5715
11:54:51	49.90	50.00	49.90	+3.45	3	5714
11:53:46	49.90	50.00	49.90	+3.45	1	5711
11:52:37	49.90	50.00	49.90	+3.45	1	5710
11:50:41	50.00	50.10	49.90	+3.45	6	5709
11:50:41	50.00	50.10	49.95	+3.50	21	5703
11:50:41	50.00	50.10	50.00	+3.55	4	5682
11:48:50	49.90	50.00	50.00	+3.55	1	5678
11:48:31	50.00	50.10	50.00	+3.55	1	5677
11:48:09	49.90	50.00	50.00	+3.55	1	5676
11:48:09	49.90	49.95	49.95	+3.50	1	5675
11:46:40	49.85	49.90	49.90	+3.45	2	5674
11:46:40	50.00	50.20	49.90	+3.45	4	5672
11:46:40	50.00	50.20	49.95	+3.50	1	5668
11:46:40	50.00	50.20	50.00	+3.55	13	5667
11:46:10	50.10	50.20	50.10	+3.65	1	5654
11:46:10	50.10	50.20	50.10	+3.65	1	5653
11:44:52	50.10	50.20	50.10	+3.65	2	5652
11:44:08	50.00	50.10	50.10	+3.65	1	5650
11:44:08	50.00	50.10	50.10	+3.65	1	5649
11:43:34	49.95	50.00	50.00	+3.55	1	5648
11:42:37	49.90	50.20	49.90	+3.45	1	5647
11:42:07	49.90	49.95	49.95	+3.50	3	5646
11:42:07	50.10	50.20	49.95	+3.50	15	5643
11:42:07	50.10	50.20	50.00	+3.55	7	5628
11:42:07	50.10	50.20	50.10	+3.65	5	5621
11:40:14	50.10	50.20	50.20	+3.75	1	5616
11:38:44	50.20	50.30	50.20	+3.75	2	5615
11:38:44	50.20	50.30	50.20	+3.75	12	5613
11:38:24	50.20	50.30	50.30	+3.85	1	5601
11:38:11	50.20	50.30	50.30	+3.85	2	5600
11:36:56	50.20	50.30	50.30	+3.85	3	5598
11:36:35	50.10	50.30	50.30	+3.85	5	5595
11:36:35	50.10	50.30	50.30	+3.85	4	5590
11:36:34	50.10	50.30	50.30	+3.85	1	5586
11:36:30	50.10	50.20	50.20	+3.75	11	5585
11:36:29	50.00	50.20	50.20	+3.75	2	5574
11:36:07	50.00	50.20	50.20	+3.75	5	5572
11:36:07	50.00	50.10	50.10	+3.65	1	5567
11:36:07	50.00	50.10	50.10	+3.65	26	5566
11:35:51	49.90	50.00	50.00	+3.55	4	5540
11:35:51	49.85	50.00	50.00	+3.55	3	5536
11:35:28	49.95	50.00	49.95	+3.50	4	5533
11:35:12	49.95	50.00	49.95	+3.50	1	5529
11:33:55	49.95	50.00	49.95	+3.50	2	5528
11:32:13	49.95	50.00	49.95	+3.50	1	5526
11:32:12	49.95	50.00	49.95	+3.50	1	5525
11:32:05	49.95	50.00	49.95	+3.50	1	5524
11:31:28	49.95	50.00	49.95	+3.50	1	5523
11:30:54	50.00	50.10	49.95	+3.50	19	5522
11:30:54	50.00	50.10	50.00	+3.55	1	5503
11:30:53	50.00	50.10	50.00	+3.55	1	5502
11:30:35	49.95	50.00	50.00	+3.55	18	5501
11:30:35	49.95	50.00	50.00	+3.55	16	5483
11:30:35	49.95	50.00	50.00	+3.55	28	5467
11:30:35	49.95	50.00	50.00	+3.55	1	5439
11:30:35	49.95	50.00	50.00	+3.55	12	5438
11:30:35	49.95	50.00	50.00	+3.55	4	5426
11:30:24	49.95	50.00	50.00	+3.55	1	5422
11:30:15	49.65	49.80	49.95	+3.50	7	5421
11:30:15	49.65	49.80	49.90	+3.45	7	5414
11:30:15	49.65	49.80	49.85	+3.40	1	5407
11:30:15	49.65	49.80	49.80	+3.35	5	5406
11:28:40	49.75	49.80	49.65	+3.20	2	5401
11:28:40	49.75	49.80	49.70	+3.25	3	5399
11:28:40	49.75	49.80	49.75	+3.30	2	5396
11:28:09	49.75	49.80	49.75	+3.30	1	5394
11:28:00	49.75	49.80	49.75	+3.30	3	5393
11:27:20	49.75	49.80	49.80	+3.35	1	5390
11:26:58	49.70	49.80	49.80	+3.35	1	5389
11:26:37	49.70	49.80	49.80	+3.35	1	5388
11:26:33	49.80	49.85	49.80	+3.35	1	5387
11:26:14	49.65	49.70	49.70	+3.25	4	5386
11:26:14	49.65	49.70	49.70	+3.25	1	5382
11:25:57	49.60	49.65	49.65	+3.20	1	5381
11:25:15	49.50	49.55	49.55	+3.10	1	5380
11:25:14	49.50	49.55	49.55	+3.10	1	5379
11:25:11	49.50	49.55	49.55	+3.10	1	5378
11:24:32	49.45	49.50	49.50	+3.05	4	5377
11:24:09	49.30	49.45	49.45	+3.00	1	5373
11:24:03	49.25	49.40	49.40	+2.95	1	5372
11:23:48	49.25	49.35	49.35	+2.90	8	5371
11:23:31	49.25	49.30	49.30	+2.85	2	5363
11:21:47	49.25	49.30	49.25	+2.80	1	5361
11:21:25	49.20	49.25	49.25	+2.80	1	5360
11:21:09	49.20	49.30	49.20	+2.75	2	5359
11:21:00	49.20	49.30	49.20	+2.75	1	5357
11:20:40	49.20	49.30	49.20	+2.75	1	5356
11:20:26	49.20	49.35	49.20	+2.75	1	5355
11:20:14	49.20	49.35	49.20	+2.75	1	5354
11:19:57	49.20	49.35	49.20	+2.75	3	5353
11:19:03	49.25	49.35	49.25	+2.80	1	5350
11:18:57	49.25	49.30	49.30	+2.85	1	5349
11:18:39	49.30	49.35	49.30	+2.85	1	5348
11:18:33	49.25	49.35	49.25	+2.80	3	5347
11:18:26	49.25	49.30	49.30	+2.85	2	5344
11:18:26	49.25	49.30	49.30	+2.85	3	5342
11:18:01	49.25	49.30	49.30	+2.85	1	5339
11:17:46	49.25	49.30	49.30	+2.85	1	5338
11:17:07	49.20	49.30	49.30	+2.85	4	5337
11:17:07	49.20	49.25	49.25	+2.80	2	5333
11:16:54	49.20	49.25	49.20	+2.75	1	5331
11:16:54	49.20	49.25	49.20	+2.75	1	5330
11:16:51	49.20	49.25	49.20	+2.75	1	5329
11:16:50	49.20	49.25	49.20	+2.75	1	5328
11:16:48	49.20	49.25	49.20	+2.75	7	5327
11:16:34	49.20	49.25	49.20	+2.75	1	5320
11:16:25	49.20	49.25	49.20	+2.75	1	5319
11:16:14	49.25	49.30	49.25	+2.80	1	5318
11:16:06	49.30	49.35	49.30	+2.85	2	5317
11:16:00	49.25	49.35	49.25	+2.80	4	5315
11:15:37	49.25	49.40	49.25	+2.80	1	5311
11:15:36	49.25	49.35	49.35	+2.90	1	5310
11:15:23	49.30	49.45	49.30	+2.85	2	5309
11:15:22	49.30	49.45	49.30	+2.85	1	5307
11:15:15	49.35	49.50	49.30	+2.85	2	5306
11:15:15	49.35	49.50	49.35	+2.90	1	5304
11:14:57	49.30	49.35	49.35	+2.90	3	5303
11:14:49	49.35	49.50	49.35	+2.90	1	5300
11:14:49	49.35	49.50	49.35	+2.90	3	5299
11:14:49	49.40	49.50	49.40	+2.95	1	5296
11:14:49	49.45	49.50	49.45	+3.00	6	5295
11:14:47	49.45	49.50	49.50	+3.05	2	5289
11:14:47	49.45	49.50	49.50	+3.05	6	5287
11:14:47	49.85	49.90	49.50	+3.05	12	5281
11:14:47	49.85	49.90	49.55	+3.10	1	5269
11:14:47	49.85	49.90	49.60	+3.15	15	5268
11:14:47	49.85	49.90	49.65	+3.20	8	5253
11:14:47	49.85	49.90	49.70	+3.25	3	5245
11:14:47	49.85	49.90	49.75	+3.30	10	5242
11:14:47	49.85	49.90	49.80	+3.35	7	5232
11:14:47	49.85	49.90	49.85	+3.40	9	5225
11:14:36	49.85	49.90	49.90	+3.45	1	5216
11:14:33	49.90	50.00	49.90	+3.45	2	5215
11:13:54	49.85	49.90	49.90	+3.45	2	5213
11:13:54	49.85	49.90	49.90	+3.45	1	5211
11:13:45	49.85	49.90	49.90	+3.45	5	5210
11:11:57	49.85	49.90	49.90	+3.45	1	5205
11:11:28	49.85	49.90	49.90	+3.45	1	5204
11:09:49	49.85	49.90	49.90	+3.45	1	5203
11:09:40	49.85	49.90	49.90	+3.45	1	5202
11:09:12	49.85	49.90	49.90	+3.45	1	5201
11:08:37	49.85	49.90	49.90	+3.45	1	5200
11:08:29	49.85	49.90	49.85	+3.40	1	5199
11:06:42	49.80	49.85	49.85	+3.40	1	5198
11:06:16	49.85	49.95	49.85	+3.40	5	5197
11:06:04	49.85	49.95	49.85	+3.40	6	5192
11:05:58	49.85	49.95	49.85	+3.40	6	5186
11:04:25	49.90	50.00	49.85	+3.40	3	5180
11:04:25	49.90	50.00	49.90	+3.45	2	5177
11:04:22	49.95	50.00	49.95	+3.50	2	5175
11:01:59	49.90	49.95	49.95	+3.50	1	5173
11:00:58	49.90	49.95	49.95	+3.50	2	5172
11:00:30	49.90	49.95	49.95	+3.50	1	5170
11:00:16	49.85	49.90	49.90	+3.45	1	5169
11:00:01	49.85	49.90	49.90	+3.45	2	5168
10:57:00	49.80	49.85	49.85	+3.40	1	5166
10:55:45	49.80	49.85	49.85	+3.40	1	5165
10:55:16	49.85	49.90	49.85	+3.40	2	5164
10:55:13	49.85	49.90	49.85	+3.40	1	5162
10:54:28	49.85	49.90	49.85	+3.40	2	5161
10:53:12	49.80	49.85	49.85	+3.40	2	5159
10:52:34	49.80	49.85	49.85	+3.40	1	5157
10:51:56	49.80	49.85	49.80	+3.35	2	5156
10:50:54	49.80	49.85	49.80	+3.35	1	5154
10:49:00	49.85	49.90	49.85	+3.40	3	5153
10:46:16	49.85	49.95	49.85	+3.40	1	5150
10:45:56	49.90	49.95	49.90	+3.45	3	5149
10:45:37	49.90	49.95	49.90	+3.45	1	5146
10:45:24	49.90	49.95	49.90	+3.45	1	5145
10:45:07	49.90	49.95	49.90	+3.45	1	5144
10:44:34	49.90	49.95	49.90	+3.45	10	5143
10:43:19	49.95	50.00	49.95	+3.50	2	5133
10:42:43	49.95	50.00	49.95	+3.50	1	5131
10:42:43	49.95	50.00	49.95	+3.50	2	5130
10:42:43	49.95	50.00	49.95	+3.50	2	5128
10:42:22	49.95	50.00	50.00	+3.55	1	5126
10:40:56	49.95	50.10	50.10	+3.65	1	5125
10:39:07	49.95	50.10	50.10	+3.65	2	5124
10:38:27	50.00	50.20	50.00	+3.55	6	5122
10:36:53	50.00	50.20	50.20	+3.75	2	5116
10:36:52	50.00	50.10	50.10	+3.65	1	5114
10:36:27	50.00	50.20	50.20	+3.75	2	5113
10:36:03	49.95	50.00	50.00	+3.55	1	5111
10:36:03	49.95	50.00	50.00	+3.55	16	5110
10:33:35	49.95	50.20	49.95	+3.50	12	5094
10:33:20	49.95	50.10	50.10	+3.65	5	5082
10:33:16	50.00	50.10	50.00	+3.55	4	5077
10:33:11	50.00	50.10	50.10	+3.65	1	5073
10:33:03	50.10	50.20	50.10	+3.65	2	5072
10:32:16	50.00	50.10	50.10	+3.65	1	5070
10:31:50	50.00	50.10	50.10	+3.65	1	5069
10:31:41	50.00	50.10	50.10	+3.65	10	5068
10:31:07	50.00	50.10	50.00	+3.55	2	5058
10:30:57	49.90	50.00	50.00	+3.55	11	5056
10:30:57	49.80	49.90	49.90	+3.45	1	5045
10:30:15	49.75	49.90	49.90	+3.45	11	5044
10:30:15	49.75	49.85	49.85	+3.40	1	5033
10:30:01	49.75	49.85	49.85	+3.40	1	5032
10:29:49	49.75	49.85	49.85	+3.40	1	5031
10:29:22	49.80	49.90	49.80	+3.35	3	5030
10:28:53	49.95	50.00	49.80	+3.35	9	5027
10:28:53	49.95	50.00	49.85	+3.40	5	5018
10:28:53	49.95	50.00	49.90	+3.45	5	5013
10:28:53	49.95	50.00	49.95	+3.50	1	5008
10:28:53	49.90	49.95	49.95	+3.50	1	5007
10:28:04	49.85	49.90	49.90	+3.45	1	5006
10:27:50	49.85	49.90	49.90	+3.45	1	5005
10:27:18	49.90	50.00	49.90	+3.45	2	5004
10:26:54	49.90	50.00	49.90	+3.45	2	5002
10:25:50	50.00	50.20	50.00	+3.55	1	5000
10:25:38	50.00	50.10	50.10	+3.65	3	4999
10:25:38	50.00	50.10	50.10	+3.65	2	4996
10:25:03	49.90	50.00	50.00	+3.55	1	4994
10:25:03	49.90	50.00	50.00	+3.55	1	4993
10:24:09	49.90	50.00	50.00	+3.55	1	4992
10:24:09	49.90	50.00	50.00	+3.55	1	4991
10:23:42	50.00	50.10	50.00	+3.55	1	4990
10:23:00	50.00	50.10	50.00	+3.55	1	4989
10:22:58	49.90	50.00	50.00	+3.55	1	4988
10:22:52	50.00	50.10	49.90	+3.45	2	4987
10:22:52	50.00	50.10	50.00	+3.55	1	4985
10:21:40	50.00	50.10	50.00	+3.55	1	4984
10:21:25	50.00	50.10	50.00	+3.55	1	4983
10:21:23	49.90	50.00	50.00	+3.55	14	4982
10:20:03	49.85	50.00	50.00	+3.55	1	4968
10:19:50	49.85	50.00	50.00	+3.55	5	4967
10:18:46	49.85	50.00	50.00	+3.55	3	4962
10:18:33	49.85	50.00	49.85	+3.40	6	4959
10:18:33	49.90	50.00	49.90	+3.45	5	4953
10:18:33	49.95	50.00	49.95	+3.50	2	4948
10:18:33	50.00	50.20	50.00	+3.55	2	4946
10:18:18	50.10	50.20	50.00	+3.55	5	4944
10:18:18	50.10	50.20	50.10	+3.65	1	4939
10:17:56	50.10	50.20	50.10	+3.65	1	4938
10:17:49	50.10	50.20	50.10	+3.65	1	4937
10:17:21	50.00	50.20	50.00	+3.55	1	4936
10:17:06	50.00	50.20	50.00	+3.55	1	4935
10:17:05	50.00	50.10	50.10	+3.65	1	4934
10:16:52	50.00	50.10	50.00	+3.55	1	4933
10:16:27	50.10	50.20	50.10	+3.65	1	4932
10:16:23	50.10	50.20	50.10	+3.65	1	4931
10:15:23	50.10	50.20	50.10	+3.65	1	4930
10:14:37	50.10	50.20	50.10	+3.65	2	4929
10:12:51	50.20	50.30	50.20	+3.75	11	4927
10:11:59	50.20	50.30	50.30	+3.85	1	4916
10:11:01	50.10	50.30	50.10	+3.65	2	4915
10:10:39	50.10	50.30	50.10	+3.65	1	4913
10:10:29	50.10	50.30	50.10	+3.65	5	4912
10:10:15	50.10	50.30	50.10	+3.65	1	4907
10:09:58	50.10	50.30	50.10	+3.65	1	4906
10:08:43	50.00	50.40	50.00	+3.55	1	4905
10:08:26	50.00	50.40	50.00	+3.55	3	4904
10:08:23	50.00	50.20	50.30	+3.85	8	4901
10:08:23	50.00	50.20	50.20	+3.75	2	4893
10:08:15	49.95	50.00	50.00	+3.55	2	4891
10:08:11	49.90	49.95	49.95	+3.50	1	4889
10:08:05	49.85	49.90	49.90	+3.45	1	4888
10:08:01	49.85	49.90	49.90	+3.45	1	4887
10:07:52	49.90	49.95	49.90	+3.45	3	4886
10:07:46	49.80	49.85	49.85	+3.40	1	4883
10:07:44	49.80	49.85	49.85	+3.40	1	4882
10:07:43	49.80	49.85	49.85	+3.40	1	4881
10:07:43	49.90	49.95	49.85	+3.40	16	4880
10:07:43	49.90	49.95	49.90	+3.45	1	4864
10:07:41	49.85	49.90	49.90	+3.45	1	4863
10:07:40	49.85	49.90	49.85	+3.40	2	4862
10:07:23	49.85	49.90	49.85	+3.40	1	4860
10:07:03	49.90	50.00	49.90	+3.45	4	4859
10:07:01	49.95	50.00	49.95	+3.50	1	4855
10:06:44	49.90	50.00	49.90	+3.45	1	4854
10:06:38	49.90	50.00	49.90	+3.45	2	4853
10:06:36	49.95	50.00	49.95	+3.50	1	4851
10:06:33	49.90	50.00	49.90	+3.45	1	4850
10:06:33	49.90	50.00	49.90	+3.45	1	4849
10:06:09	49.85	49.90	49.90	+3.45	1	4848
10:06:08	49.90	50.30	49.90	+3.45	1	4847
10:06:08	49.90	50.30	49.90	+3.45	1	4846
10:06:08	49.90	50.30	49.90	+3.45	1	4845
10:06:08	49.90	50.20	50.30	+3.85	3	4844
10:06:08	49.90	50.20	50.20	+3.75	2	4841
10:06:06	49.90	50.00	50.00	+3.55	1	4839
10:06:00	49.90	50.00	49.90	+3.45	1	4838
10:06:00	49.90	50.00	49.90	+3.45	1	4837
10:06:00	49.90	50.00	49.90	+3.45	1	4836
10:06:00	49.90	50.00	49.90	+3.45	1	4835
10:06:00	49.90	50.00	49.90	+3.45	1	4834
10:05:59	49.90	50.00	49.90	+3.45	1	4833
10:05:59	49.90	50.00	49.90	+3.45	1	4832
10:05:51	49.90	50.00	49.90	+3.45	2	4831
10:05:39	49.90	49.95	49.95	+3.50	1	4829
10:05:21	49.85	49.95	49.95	+3.50	1	4828
10:05:20	49.90	49.95	49.85	+3.40	1	4827
10:05:20	49.90	49.95	49.90	+3.45	2	4826
10:05:10	49.85	49.95	49.85	+3.40	1	4824
10:05:05	49.85	49.95	49.85	+3.40	1	4823
10:05:01	49.80	49.95	49.80	+3.35	1	4822
10:04:52	49.85	49.95	49.85	+3.40	1	4821
10:04:44	49.85	49.95	49.85	+3.40	1	4820
10:04:44	49.85	49.90	49.90	+3.45	2	4819
10:04:39	49.80	49.85	49.85	+3.40	1	4817
10:04:28	49.80	49.90	49.90	+3.45	1	4816
10:04:21	49.80	49.90	49.80	+3.35	1	4815
10:04:11	49.80	50.00	49.80	+3.35	1	4814
10:04:11	49.80	50.00	49.80	+3.35	1	4813
10:04:10	49.80	50.00	49.80	+3.35	1	4812
10:04:09	49.85	50.00	49.85	+3.40	5	4811
10:04:08	49.85	49.90	49.90	+3.45	2	4806
10:04:08	49.90	50.20	49.90	+3.45	3	4804
10:04:08	49.90	50.20	49.90	+3.45	1	4801
10:04:08	49.95	50.20	49.95	+3.50	3	4800
10:04:08	49.95	50.00	50.00	+3.55	3	4797
10:03:58	50.00	50.40	50.00	+3.55	10	4794
10:03:58	50.00	50.10	50.10	+3.65	3	4784
10:03:52	50.00	50.40	50.00	+3.55	1	4781
10:03:52	50.10	50.40	50.00	+3.55	19	4780
10:03:52	50.10	50.40	50.10	+3.65	21	4761
10:03:50	50.10	50.40	50.10	+3.65	2	4740
10:03:47	50.20	50.40	50.20	+3.75	3	4738
10:03:41	50.20	50.50	50.20	+3.75	1	4735
10:03:36	50.40	50.50	50.40	+3.95	1	4734
10:03:36	50.20	50.40	50.40	+3.95	2	4733
10:03:35	50.20	50.40	50.20	+3.75	1	4731
10:03:35	50.20	50.50	50.20	+3.75	1	4730
10:03:35	50.20	50.30	50.30	+3.85	5	4729
10:03:34	50.40	50.50	50.30	+3.85	22	4724
10:03:34	50.40	50.50	50.40	+3.95	3	4702
10:03:33	50.40	50.50	50.40	+3.95	1	4699
10:03:29	50.30	50.40	50.40	+3.95	2	4698
10:03:16	50.40	50.50	50.40	+3.95	10	4696
10:03:04	50.40	50.50	50.50	+4.05	2	4686
10:02:58	50.40	50.60	50.40	+3.95	2	4684
10:02:45	50.50	50.60	50.50	+4.05	5	4682
10:02:18	50.50	50.60	50.50	+4.05	1	4677
10:02:05	50.50	50.60	50.50	+4.05	2	4676
10:02:02	50.50	50.60	50.50	+4.05	1	4674
10:01:53	50.50	50.60	50.50	+4.05	1	4673
10:01:36	50.40	50.50	50.50	+4.05	1	4672
10:01:05	50.50	50.60	50.50	+4.05	1	4671
10:01:02	50.50	50.60	50.50	+4.05	1	4670
10:00:56	50.50	50.60	50.50	+4.05	5	4669
10:00:21	50.50	50.60	50.50	+4.05	2	4664
10:00:16	50.60	50.70	50.60	+4.15	8	4662
10:00:09	50.60	50.70	50.60	+4.15	5	4654
09:59:45	50.60	50.70	50.60	+4.15	1	4649
09:59:40	50.60	50.70	50.60	+4.15	1	4648
09:59:33	50.60	50.70	50.60	+4.15	1	4647
09:59:29	50.60	50.70	50.60	+4.15	2	4646
09:59:28	50.60	50.70	50.60	+4.15	1	4644
09:58:09	50.60	50.70	50.70	+4.25	1	4643
09:57:17	50.60	50.70	50.70	+4.25	2	4642
09:56:59	50.60	50.70	50.70	+4.25	2	4640
09:56:09	50.60	50.70	50.70	+4.25	2	4638
09:55:43	50.50	50.60	50.60	+4.15	2	4636
09:55:43	50.60	50.70	50.60	+4.15	5	4634
09:55:38	50.60	50.70	50.60	+4.15	1	4629
09:55:03	50.60	50.70	50.60	+4.15	1	4628
09:54:53	50.50	50.60	50.60	+4.15	2	4627
09:54:45	50.30	50.40	50.40	+3.95	1	4625
09:54:45	50.30	50.40	50.40	+3.95	1	4624
09:54:01	50.50	50.60	50.40	+3.95	1	4623
09:54:01	50.50	50.60	50.50	+4.05	14	4622
09:53:52	50.60	50.80	50.60	+4.15	4	4608
09:53:47	50.60	50.80	50.60	+4.15	1	4604
09:53:38	50.60	50.80	50.60	+4.15	1	4603
09:53:37	50.70	50.80	50.60	+4.15	3	4602
09:53:37	50.70	50.80	50.70	+4.25	1	4599
09:53:36	50.70	50.80	50.70	+4.25	1	4598
09:53:31	50.70	50.80	50.70	+4.25	1	4597
09:53:30	50.70	50.80	50.70	+4.25	1	4596
09:53:30	50.80	50.90	50.80	+4.35	5	4595
09:53:04	50.80	50.90	50.80	+4.35	1	4590
09:52:58	50.80	50.90	50.80	+4.35	1	4589
09:52:57	50.80	50.90	50.90	+4.45	2	4588
09:52:45	50.80	50.90	50.90	+4.45	3	4586
09:52:10	50.80	50.90	50.90	+4.45	1	4583
09:51:54	50.80	50.90	50.90	+4.45	2	4582
09:51:30	50.80	50.90	50.90	+4.45	1	4580
09:51:17	50.70	50.90	50.90	+4.45	1	4579
09:51:10	50.90	51.00	50.90	+4.45	6	4578
09:51:09	50.90	51.00	50.90	+4.45	1	4572
09:51:08	50.90	51.00	50.90	+4.45	2	4571
09:51:08	50.70	50.90	50.90	+4.45	1	4569
09:51:05	50.90	51.00	50.90	+4.45	3	4568
09:51:04	50.70	50.90	50.90	+4.45	2	4565
09:51:00	50.70	50.90	50.90	+4.45	1	4563
09:50:55	50.70	50.90	50.90	+4.45	1	4562
09:50:54	50.70	50.90	50.90	+4.45	2	4561
09:50:41	50.70	50.90	50.90	+4.45	3	4559
09:50:33	50.70	50.80	50.80	+4.35	1	4556
09:50:31	50.70	50.90	50.90	+4.45	1	4555
09:50:14	50.70	50.90	50.90	+4.45	1	4554
09:49:58	50.60	50.90	50.60	+4.15	1	4553
09:49:49	50.90	--	50.90	+4.45	1	4552
09:49:49	50.90	51.00	51.00	+4.55	8	4551
09:49:49	51.00	--	51.00	+4.55	2	4543
09:49:48	市價	--	51.00	+4.55	5	4541
09:49:48	市價	--	51.00	+4.55	4	4536
09:49:48	市價	--	51.00	+4.55	1	4532
09:49:48	市價	--	51.00	+4.55	20	4531
09:49:46	市價	--	51.00	+4.55	1	4511
09:49:44	市價	--	51.00	+4.55	2	4510
09:49:41	市價	--	51.00	+4.55	1	4508
09:49:41	市價	--	51.00	+4.55	5	4507
09:49:40	市價	--	51.00	+4.55	28	4502
09:49:38	市價	--	51.00	+4.55	8	4474
09:49:38	市價	--	51.00	+4.55	12	4466
09:49:36	市價	--	51.00	+4.55	1	4454
09:49:35	市價	--	51.00	+4.55	15	4453
09:49:35	市價	--	51.00	+4.55	8	4438
09:49:33	市價	--	51.00	+4.55	1	4430
09:49:33	市價	--	51.00	+4.55	1	4429
09:49:32	市價	--	51.00	+4.55	2	4428
09:49:32	市價	--	51.00	+4.55	1	4426
09:49:31	市價	--	51.00	+4.55	2	4425
09:49:30	市價	--	51.00	+4.55	10	4423
09:49:30	市價	--	51.00	+4.55	2	4413
09:49:29	市價	--	51.00	+4.55	17	4411
09:49:29	市價	--	51.00	+4.55	33	4394
09:49:29	市價	--	51.00	+4.55	18	4361
09:49:29	市價	--	51.00	+4.55	4	4343
09:49:29	市價	--	51.00	+4.55	15	4339
09:49:29	市價	--	51.00	+4.55	197	4324
09:49:29	市價	--	51.00	+4.55	160	4127
09:49:28	市價	--	51.00	+4.55	3	3967
09:49:23	市價	--	51.00	+4.55	20	3964
09:49:20	市價	--	51.00	+4.55	1	3944
09:49:20	市價	--	51.00	+4.55	30	3943
09:49:19	市價	--	51.00	+4.55	5	3913
09:49:16	市價	--	51.00	+4.55	2	3908
09:49:14	市價	--	51.00	+4.55	1	3906
09:49:13	市價	--	51.00	+4.55	10	3905
09:49:11	市價	--	51.00	+4.55	2	3895
09:49:05	市價	--	51.00	+4.55	3	3893
09:49:04	市價	--	51.00	+4.55	1	3890
09:49:00	50.90	51.00	51.00	+4.55	1	3889
09:49:00	50.90	51.00	51.00	+4.55	323	3888
09:48:58	50.80	50.90	51.00	+4.55	1	3565
09:48:58	50.80	50.90	50.90	+4.45	7	3564
09:48:57	50.80	50.90	50.90	+4.45	1	3557
09:48:57	50.80	50.90	50.90	+4.45	1	3556
09:48:56	50.90	51.00	50.90	+4.45	1	3555
09:48:53	50.60	51.00	51.00	+4.55	1	3554
09:48:52	50.60	51.00	51.00	+4.55	1	3553
09:48:52	50.60	51.00	51.00	+4.55	1	3552
09:48:52	50.60	51.00	51.00	+4.55	6	3551
09:48:52	50.60	51.00	51.00	+4.55	5	3545
09:48:52	50.60	50.90	51.00	+4.55	8	3540
09:48:52	50.60	50.90	50.90	+4.45	2	3532
09:48:52	50.60	51.00	51.00	+4.55	4	3530
09:48:52	50.60	51.00	51.00	+4.55	1	3526
09:48:52	50.60	50.90	51.00	+4.55	9	3525
09:48:52	50.60	50.90	50.90	+4.45	1	3516
09:48:52	50.60	50.90	50.90	+4.45	1	3515
09:48:52	50.50	51.00	51.00	+4.55	1	3514
09:48:52	50.60	51.00	51.00	+4.55	30	3513
09:48:52	50.50	51.00	51.00	+4.55	79	3483
09:48:52	50.50	51.00	51.00	+4.55	15	3404
09:48:52	50.50	51.00	51.00	+4.55	6	3389
09:48:52	50.50	50.70	51.00	+4.55	13	3383
09:48:52	50.50	50.70	50.90	+4.45	97	3370
09:48:52	50.50	50.70	50.80	+4.35	84	3273
09:48:52	50.50	50.70	50.70	+4.25	6	3189
09:48:52	50.60	50.70	50.60	+4.15	1	3183
09:48:48	50.60	50.70	50.70	+4.25	1	3182
09:48:43	50.70	50.80	50.70	+4.25	1	3181
09:48:43	50.70	50.80	50.70	+4.25	3	3180
09:48:39	50.70	50.80	50.70	+4.25	1	3177
09:48:30	50.50	50.80	50.80	+4.35	1	3176
09:48:16	50.60	50.80	50.80	+4.35	1	3175
09:48:08	50.60	50.70	50.70	+4.25	1	3174
09:47:59	50.60	50.70	50.70	+4.25	2	3173
09:47:59	50.60	50.70	50.60	+4.15	5	3171
09:47:59	50.60	50.70	50.70	+4.25	1	3166
09:47:51	50.60	50.70	50.70	+4.25	6	3165
09:47:50	50.60	50.70	50.60	+4.15	1	3159
09:47:43	50.50	50.60	50.60	+4.15	12	3158
09:47:39	50.50	50.60	50.50	+4.05	1	3146
09:47:35	50.50	50.60	50.50	+4.05	1	3145
09:47:18	50.50	50.60	50.60	+4.15	2	3144
09:47:03	50.50	50.60	50.50	+4.05	1	3142
09:47:01	50.50	50.60	50.50	+4.05	1	3141
09:46:46	50.50	50.60	50.50	+4.05	4	3140
09:46:46	50.50	50.60	50.50	+4.05	1	3136
09:46:29	50.40	50.60	50.40	+3.95	4	3135
09:46:19	50.30	50.50	50.50	+4.05	10	3131
09:46:14	50.40	50.50	50.40	+3.95	1	3121
09:46:05	50.60	50.70	50.60	+4.15	7	3120
09:46:05	50.60	50.70	50.60	+4.15	10	3113
09:45:44	50.70	50.80	50.70	+4.25	6	3103
09:45:44	50.60	50.70	50.70	+4.25	1	3097
09:45:40	50.60	50.80	50.80	+4.35	8	3096
09:45:40	50.70	50.80	50.70	+4.25	1	3088
09:45:30	50.60	50.80	50.80	+4.35	3	3087
09:45:27	50.60	50.80	50.60	+4.15	1	3084
09:45:18	50.60	50.70	50.70	+4.25	35	3083
09:45:18	50.50	50.60	50.60	+4.15	3	3048
09:45:18	50.50	50.60	50.60	+4.15	1	3045
09:45:06	50.40	50.50	50.50	+4.05	3	3044
09:44:43	50.40	50.50	50.40	+3.95	5	3041
09:44:40	50.40	50.50	50.50	+4.05	1	3036
09:44:38	50.40	50.50	50.50	+4.05	1	3035
09:44:37	50.40	50.50	50.50	+4.05	1	3034
09:44:34	50.40	50.50	50.50	+4.05	1	3033
09:44:23	50.40	50.70	50.70	+4.25	1	3032
09:44:21	50.40	50.70	50.70	+4.25	2	3031
09:44:20	50.40	50.70	50.70	+4.25	2	3029
09:44:18	50.40	50.50	50.50	+4.05	5	3027
09:44:18	50.40	50.70	50.70	+4.25	1	3022
09:44:17	50.40	50.70	50.70	+4.25	1	3021
09:44:16	50.40	50.70	50.70	+4.25	1	3020
09:44:15	50.40	50.70	50.70	+4.25	3	3019
09:44:11	50.40	50.70	50.70	+4.25	7	3016
09:44:10	50.30	50.70	50.70	+4.25	3	3009
09:44:10	50.30	50.60	50.60	+4.15	5	3006
09:44:10	50.40	50.60	50.40	+3.95	4	3001
09:44:10	50.50	50.60	50.50	+4.05	23	2997
09:44:10	50.50	50.60	50.50	+4.05	5	2974
09:44:09	50.50	50.60	50.50	+4.05	5	2969
09:44:09	50.40	50.50	50.50	+4.05	5	2964
09:44:09	50.40	50.50	50.50	+4.05	1	2959
09:44:07	50.40	50.50	50.50	+4.05	1	2958
09:44:05	50.40	50.50	50.50	+4.05	2	2957
09:44:05	50.40	50.50	50.50	+4.05	2	2955
09:44:02	50.30	50.50	50.50	+4.05	1	2953
09:44:01	50.30	50.40	50.40	+3.95	2	2952
09:43:59	50.30	50.40	50.30	+3.85	5	2950
09:43:58	50.30	50.40	50.40	+3.95	2	2945
09:43:57	50.30	50.40	50.30	+3.85	1	2943
09:43:55	50.00	50.30	50.30	+3.85	6	2942
09:43:50	50.00	50.30	50.00	+3.55	1	2936
09:43:45	50.00	50.30	50.30	+3.85	1	2935
09:43:38	50.00	50.10	50.10	+3.65	1	2934
09:43:36	50.10	50.40	50.00	+3.55	4	2933
09:43:36	50.10	50.40	50.10	+3.65	6	2929
09:43:31	50.20	50.40	50.20	+3.75	10	2923
09:43:31	50.20	50.40	50.20	+3.75	10	2913
09:43:24	50.30	50.40	50.30	+3.85	2	2903
09:43:24	50.40	50.50	50.40	+3.95	6	2901
09:43:12	50.50	50.70	50.50	+4.05	1	2895
09:43:09	50.40	50.60	50.60	+4.15	1	2894
09:43:09	50.50	50.60	50.50	+4.05	1	2893
09:43:06	50.50	50.60	50.50	+4.05	5	2892
09:43:03	50.50	50.60	50.50	+4.05	1	2887
09:43:02	50.50	50.60	50.60	+4.15	1	2886
09:42:31	50.50	50.60	50.50	+4.05	2	2885
09:42:22	50.50	50.60	50.50	+4.05	2	2883
09:42:07	50.50	50.70	50.50	+4.05	4	2881
09:42:07	50.50	50.60	50.70	+4.25	1	2877
09:42:07	50.50	50.60	50.60	+4.15	4	2876
09:42:06	50.50	50.60	50.60	+4.15	10	2872
09:42:05	50.50	50.60	50.50	+4.05	1	2862
09:42:04	50.50	50.60	50.60	+4.15	3	2861
09:41:52	50.50	50.60	50.50	+4.05	1	2858
09:41:48	50.50	50.60	50.50	+4.05	2	2857
09:41:48	50.50	50.60	50.50	+4.05	2	2855
09:41:45	50.60	50.70	50.60	+4.15	1	2853
09:41:40	50.60	50.70	50.60	+4.15	1	2852
09:41:39	50.60	50.70	50.60	+4.15	10	2851
09:41:37	50.60	50.70	50.60	+4.15	2	2841
09:41:32	50.60	50.70	50.70	+4.25	1	2839
09:41:26	50.60	50.70	50.70	+4.25	2	2838
09:41:24	50.60	50.70	50.70	+4.25	10	2836
09:41:20	50.60	50.70	50.70	+4.25	2	2826
09:41:17	50.60	50.70	50.70	+4.25	1	2824
09:41:12	50.60	50.70	50.70	+4.25	1	2823
09:41:12	50.60	50.70	50.70	+4.25	1	2822
09:41:11	50.60	50.70	50.70	+4.25	1	2821
09:41:10	50.60	50.70	50.70	+4.25	1	2820
09:41:08	50.60	50.70	50.70	+4.25	1	2819
09:41:08	50.60	50.70	50.70	+4.25	1	2818
09:41:08	50.60	50.70	50.70	+4.25	2	2817
09:41:07	50.60	50.70	50.70	+4.25	3	2815
09:41:07	50.50	50.70	50.70	+4.25	1	2812
09:41:07	50.50	50.60	50.60	+4.15	11	2811
09:41:07	50.50	50.60	50.60	+4.15	2	2800
09:41:05	50.50	50.60	50.60	+4.15	4	2798
09:41:04	50.50	50.60	50.60	+4.15	1	2794
09:41:03	50.40	50.60	50.60	+4.15	5	2793
09:41:02	50.40	50.60	50.60	+4.15	20	2788
09:41:01	50.40	50.60	50.60	+4.15	3	2768
09:40:59	50.40	50.60	50.40	+3.95	2	2765
09:40:59	50.40	50.60	50.60	+4.15	1	2763
09:40:59	50.40	50.50	50.50	+4.05	25	2762
09:40:58	50.30	50.40	50.40	+3.95	1	2737
09:40:36	50.30	50.40	50.40	+3.95	9	2736
09:40:36	50.20	50.30	50.30	+3.85	4	2727
09:40:36	50.20	50.30	50.30	+3.85	4	2723
09:40:35	50.20	50.30	50.30	+3.85	2	2719
09:40:35	50.20	50.30	50.20	+3.75	1	2717
09:40:35	50.20	50.30	50.20	+3.75	4	2716
09:40:32	50.20	50.30	50.20	+3.75	1	2712
09:40:30	50.20	50.30	50.20	+3.75	10	2711
09:40:25	50.20	50.30	50.20	+3.75	1	2701
09:40:20	50.20	50.30	50.20	+3.75	15	2700
09:40:06	50.20	50.30	50.20	+3.75	1	2685
09:40:02	50.20	50.30	50.20	+3.75	1	2684
09:40:00	50.00	50.20	50.20	+3.75	11	2683
09:39:58	50.10	50.20	50.10	+3.65	8	2672
09:39:57	50.10	50.20	50.10	+3.65	1	2664
09:39:52	50.10	50.20	50.10	+3.65	2	2663
09:39:45	50.10	50.20	50.20	+3.75	1	2661
09:39:15	50.20	50.30	50.20	+3.75	1	2660
09:39:15	50.20	50.30	50.20	+3.75	10	2659
09:39:13	50.20	50.30	50.20	+3.75	1	2649
09:39:05	50.20	50.30	50.20	+3.75	10	2648
09:38:53	50.20	50.30	50.20	+3.75	1	2638
09:38:22	50.20	50.40	50.20	+3.75	5	2637
09:38:14	50.20	50.40	50.20	+3.75	3	2632
09:38:12	50.10	50.30	50.30	+3.85	9	2629
09:38:10	50.10	50.20	50.20	+3.75	1	2620
09:38:10	50.10	50.20	50.20	+3.75	10	2619
09:38:09	50.10	50.20	50.10	+3.65	1	2609
09:38:04	50.10	50.20	50.20	+3.75	2	2608
09:38:02	50.20	50.30	50.20	+3.75	4	2606
09:37:53	50.30	50.40	50.20	+3.75	12	2602
09:37:53	50.30	50.40	50.30	+3.85	8	2590
09:37:46	50.30	50.40	50.30	+3.85	1	2582
09:37:43	50.30	50.40	50.30	+3.85	10	2581
09:37:25	50.30	50.50	50.30	+3.85	3	2571
09:37:25	50.30	50.50	50.50	+4.05	10	2568
09:37:24	50.30	50.50	50.30	+3.85	1	2558
09:37:17	50.30	50.50	50.30	+3.85	1	2557
09:37:16	50.30	50.50	50.30	+3.85	1	2556
09:37:14	50.30	50.50	50.50	+4.05	1	2555
09:37:14	50.30	50.50	50.30	+3.85	1	2554
09:37:12	50.30	50.50	50.50	+4.05	2	2553
09:37:09	50.30	50.50	50.50	+4.05	4	2551
09:37:08	50.30	50.40	50.40	+3.95	9	2547
09:37:07	50.30	50.40	50.30	+3.85	2	2538
09:37:07	50.20	50.30	50.30	+3.85	4	2536
09:37:07	50.20	50.30	50.20	+3.75	1	2532
09:37:06	50.20	50.30	50.20	+3.75	5	2531
09:37:06	50.20	50.30	50.20	+3.75	7	2526
09:37:06	50.20	50.30	50.20	+3.75	3	2519
09:37:06	50.20	50.30	50.20	+3.75	40	2516
09:37:03	50.20	50.40	50.20	+3.75	2	2476
09:36:59	50.30	50.40	50.30	+3.85	7	2474
09:36:52	50.40	50.50	50.40	+3.95	1	2467
09:36:46	50.30	50.40	50.40	+3.95	1	2466
09:36:45	50.30	50.40	50.40	+3.95	1	2465
09:36:41	50.40	50.50	50.40	+3.95	1	2464
09:36:39	50.30	50.50	50.50	+4.05	2	2463
09:36:36	50.30	50.40	50.40	+3.95	1	2461
09:36:36	50.30	50.40	50.40	+3.95	5	2460
09:36:29	50.30	50.40	50.40	+3.95	1	2455
09:36:26	50.30	50.50	50.50	+4.05	2	2454
09:36:26	50.30	50.50	50.30	+3.85	10	2452
09:36:24	50.30	50.50	50.50	+4.05	2	2442
09:36:23	50.30	50.40	50.40	+3.95	1	2440
09:36:21	50.30	50.50	50.30	+3.85	10	2439
09:36:16	50.40	50.50	50.40	+3.95	1	2429
09:36:16	50.40	50.50	50.40	+3.95	1	2428
09:36:07	50.40	50.50	50.40	+3.95	1	2427
09:36:01	50.50	50.60	50.50	+4.05	1	2426
09:35:57	50.40	50.50	50.50	+4.05	1	2425
09:35:57	50.40	50.50	50.50	+4.05	1	2424
09:35:55	50.50	50.60	50.50	+4.05	3	2423
09:35:51	50.50	50.60	50.50	+4.05	1	2420
09:35:43	50.50	50.60	50.60	+4.15	1	2419
09:35:31	50.40	50.50	50.60	+4.15	7	2418
09:35:31	50.40	50.50	50.50	+4.05	3	2411
09:35:25	50.30	50.40	50.50	+4.05	8	2408
09:35:25	50.30	50.40	50.40	+3.95	2	2400
09:35:20	50.30	50.40	50.40	+3.95	1	2398
09:35:20	50.30	50.40	50.20	+3.75	8	2397
09:35:20	50.30	50.40	50.30	+3.85	2	2389
09:35:19	50.30	50.40	50.30	+3.85	3	2387
09:35:18	50.30	50.40	50.40	+3.95	2	2384
09:35:15	50.30	50.40	50.30	+3.85	1	2382
09:35:15	50.30	50.40	50.30	+3.85	1	2381
09:35:00	50.20	50.50	50.50	+4.05	5	2380
09:34:56	50.20	50.30	50.30	+3.85	7	2375
09:34:56	50.20	50.30	50.30	+3.85	1	2368
09:34:56	50.30	50.60	50.30	+3.85	12	2367
09:34:54	50.30	50.40	50.40	+3.95	3	2355
09:34:54	50.30	50.40	50.40	+3.95	1	2352
09:34:54	50.30	50.40	50.40	+3.95	1	2351
09:34:51	50.30	50.40	50.40	+3.95	1	2350
09:34:48	50.40	50.70	50.40	+3.95	4	2349
09:34:47	50.40	50.70	50.70	+4.25	1	2345
09:34:46	50.40	50.70	50.70	+4.25	3	2344
09:34:44	50.40	50.70	50.70	+4.25	1	2341
09:34:41	50.60	50.80	50.60	+4.15	3	2340
09:34:40	50.60	50.70	50.80	+4.35	2	2337
09:34:40	50.60	50.70	50.70	+4.25	1	2335
09:34:39	50.60	50.70	50.70	+4.25	1	2334
09:34:38	50.60	50.80	50.50	+4.05	6	2333
09:34:38	50.60	50.80	50.60	+4.15	4	2327
09:34:36	50.60	50.80	50.60	+4.15	5	2323
09:34:34	50.50	50.80	50.80	+4.35	3	2318
09:34:34	50.50	50.80	50.80	+4.35	3	2315
09:34:34	50.50	50.80	50.80	+4.35	8	2312
09:34:34	50.50	50.80	50.80	+4.35	2	2304
09:34:34	50.50	50.80	50.80	+4.35	4	2302
09:34:34	50.50	50.80	50.80	+4.35	4	2298
09:34:34	50.50	50.80	50.50	+4.05	4	2294
09:34:34	50.50	50.80	50.80	+4.35	2	2290
09:34:34	50.50	50.80	50.80	+4.35	4	2288
09:34:34	50.50	50.80	50.80	+4.35	4	2284
09:34:34	50.50	50.80	50.80	+4.35	4	2280
09:34:34	50.50	50.80	50.50	+4.05	1	2276
09:34:34	50.50	50.70	50.70	+4.25	1	2275
09:34:34	50.50	50.70	50.70	+4.25	1	2274
09:34:34	50.50	50.60	50.60	+4.15	1	2273
09:34:34	50.50	50.60	50.60	+4.15	2	2272
09:34:34	50.30	50.50	50.50	+4.05	121	2270
09:34:31	50.30	50.50	50.30	+3.85	1	2149
09:34:31	50.40	50.50	50.30	+3.85	1	2148
09:34:31	50.40	50.50	50.40	+3.95	9	2147
09:34:28	50.30	50.40	50.40	+3.95	36	2138
09:34:28	50.20	50.30	50.30	+3.85	15	2102
09:34:20	50.20	50.30	50.20	+3.75	2	2087
09:34:14	50.20	50.30	50.30	+3.85	2	2085
09:34:06	50.20	50.30	50.20	+3.75	5	2083
09:34:05	50.20	50.30	50.30	+3.85	1	2078
09:34:01	50.20	50.30	50.20	+3.75	3	2077
09:33:52	50.10	50.30	50.10	+3.65	3	2074
09:33:51	50.10	50.20	50.20	+3.75	1	2071
09:33:51	50.10	50.20	50.20	+3.75	3	2070
09:33:51	50.10	50.20	50.20	+3.75	3	2067
09:33:51	50.10	50.20	50.20	+3.75	4	2064
09:33:51	50.10	50.20	50.20	+3.75	1	2060
09:33:50	49.90	50.00	50.10	+3.65	6	2059
09:33:50	49.90	50.00	50.00	+3.55	13	2053
09:33:46	49.90	50.00	50.00	+3.55	1	2040
09:33:46	49.90	50.00	50.00	+3.55	1	2039
09:33:42	50.00	50.10	50.00	+3.55	1	2038
09:33:39	50.00	50.10	50.00	+3.55	5	2037
09:33:34	49.90	50.00	50.00	+3.55	6	2032
09:33:29	49.90	50.00	50.00	+3.55	2	2026
09:33:26	49.90	50.00	49.90	+3.45	5	2024
09:33:20	49.85	49.95	49.95	+3.50	4	2019
09:33:14	49.80	50.00	50.00	+3.55	2	2015
09:33:01	49.65	50.00	50.00	+3.55	2	2013
09:32:59	49.80	50.10	49.60	+3.15	4	2011
09:32:59	49.80	50.10	49.70	+3.25	1	2007
09:32:59	49.80	50.10	49.80	+3.35	3	2006
09:32:59	49.80	50.00	50.10	+3.65	4	2003
09:32:59	49.80	50.00	50.00	+3.55	6	1999
09:32:58	49.95	50.00	49.95	+3.50	2	1993
09:32:58	50.00	50.10	50.00	+3.55	4	1991
09:32:57	50.00	50.10	50.00	+3.55	10	1987
09:32:53	50.00	50.10	50.00	+3.55	1	1977
09:32:50	50.00	50.10	50.00	+3.55	2	1976
09:32:49	49.95	50.00	50.00	+3.55	5	1974
09:32:45	50.10	50.20	50.10	+3.65	5	1969
09:32:45	49.95	50.00	50.10	+3.65	2	1964
09:32:45	49.95	50.00	50.00	+3.55	1	1962
09:32:38	50.00	50.20	50.00	+3.55	4	1961
09:32:38	50.00	50.10	50.20	+3.75	3	1957
09:32:38	50.00	50.10	50.10	+3.65	5	1954
09:32:33	50.10	50.30	50.10	+3.65	1	1949
09:32:32	50.10	50.30	50.10	+3.65	1	1948
09:32:27	50.20	50.30	50.20	+3.75	8	1947
09:32:27	50.00	50.20	50.20	+3.75	2	1939
09:32:24	50.00	50.10	50.20	+3.75	2	1937
09:32:24	50.00	50.10	50.10	+3.65	1	1935
09:32:24	50.00	50.10	50.10	+3.65	1	1934
09:32:23	50.10	50.20	50.10	+3.65	2	1933
09:32:23	50.10	50.20	50.10	+3.65	5	1931
09:32:18	50.10	50.20	50.20	+3.75	1	1926
09:32:14	50.10	50.20	50.20	+3.75	9	1925
09:32:11	50.20	50.40	50.20	+3.75	1	1916
09:32:07	50.10	50.20	50.20	+3.75	1	1915
09:32:06	50.10	50.30	50.40	+3.95	5	1914
09:32:06	50.10	50.30	50.30	+3.85	5	1909
09:32:06	50.10	50.20	50.30	+3.85	2	1904
09:32:06	50.10	50.20	50.20	+3.75	8	1902
09:32:05	50.10	50.20	50.10	+3.65	2	1894
09:32:04	50.10	50.20	50.10	+3.65	1	1892
09:32:02	50.00	50.20	50.00	+3.55	1	1891
09:32:02	50.10	50.20	50.00	+3.55	2	1890
09:32:02	50.10	50.20	50.10	+3.65	1	1888
09:31:57	50.10	50.20	50.10	+3.65	2	1887
09:31:53	50.00	50.20	50.00	+3.55	9	1885
09:31:53	50.00	50.10	50.10	+3.65	37	1876
09:31:53	49.80	49.95	50.00	+3.55	69	1839
09:31:53	49.80	49.95	49.95	+3.50	1	1770
09:31:51	49.75	50.00	49.75	+3.30	2	1769
09:31:47	49.70	49.95	50.00	+3.55	49	1767
09:31:47	49.70	49.95	49.95	+3.50	1	1718
09:31:46	49.70	49.95	49.95	+3.50	1	1717
09:31:44	49.55	49.95	49.95	+3.50	2	1716
09:31:41	49.55	49.95	49.95	+3.50	1	1714
09:31:41	49.60	49.70	49.70	+3.25	3	1713
09:31:41	49.60	49.70	49.70	+3.25	2	1710
09:31:37	49.60	49.95	49.95	+3.50	3	1708
09:31:34	49.55	49.70	49.70	+3.25	3	1705
09:31:34	49.70	49.95	49.70	+3.25	2	1702
09:31:19	49.45	49.70	49.70	+3.25	1	1700
09:31:19	49.45	49.60	50.00	+3.55	2	1699
09:31:19	49.45	49.60	49.95	+3.50	12	1697
09:31:19	49.45	49.60	49.90	+3.45	3	1685
09:31:19	49.45	49.60	49.85	+3.40	1	1682
09:31:19	49.45	49.60	49.80	+3.35	7	1681
09:31:19	49.45	49.60	49.75	+3.30	13	1674
09:31:19	49.45	49.60	49.70	+3.25	3	1661
09:31:19	49.45	49.60	49.65	+3.20	1	1658
09:31:19	49.45	49.60	49.60	+3.15	8	1657
09:31:18	49.45	49.50	49.50	+3.05	5	1649
09:31:11	49.45	49.50	49.55	+3.10	1	1644
09:31:11	49.45	49.50	49.50	+3.05	1	1643
09:31:08	49.50	49.55	49.50	+3.05	1	1642
09:31:01	49.45	49.50	49.50	+3.05	1	1641
09:30:55	49.45	49.65	49.45	+3.00	3	1640
09:30:55	49.45	49.60	49.60	+3.15	7	1637
09:30:52	49.45	49.50	49.50	+3.05	1	1630
09:30:49	49.50	49.60	49.50	+3.05	4	1629
09:30:46	49.50	49.60	49.50	+3.05	1	1625
09:30:45	49.55	49.60	49.55	+3.10	1	1624
09:30:44	49.50	49.55	49.55	+3.10	4	1623
09:30:35	49.50	49.55	49.50	+3.05	1	1619
09:30:24	49.45	49.50	49.50	+3.05	1	1618
09:30:24	49.45	49.50	49.50	+3.05	1	1617
09:30:22	49.45	49.50	49.50	+3.05	1	1616
09:30:18	49.45	49.50	49.50	+3.05	2	1615
09:30:14	49.45	49.50	49.50	+3.05	3	1613
09:30:14	49.50	49.60	49.50	+3.05	2	1610
09:30:08	49.45	49.60	49.45	+3.00	5	1608
09:30:08	49.45	49.55	49.55	+3.10	2	1603
09:30:06	49.45	49.50	49.55	+3.10	4	1601
09:30:06	49.45	49.50	49.50	+3.05	1	1597
09:30:02	49.50	49.55	49.50	+3.05	5	1596
09:29:58	49.50	49.55	49.50	+3.05	1	1591
09:29:49	49.50	49.55	49.55	+3.10	1	1590
09:29:48	49.50	49.55	49.50	+3.05	4	1589
09:29:46	49.50	49.55	49.50	+3.05	1	1585
09:29:43	49.40	49.50	49.50	+3.05	3	1584
09:29:35	49.35	49.50	49.50	+3.05	2	1581
09:29:32	49.50	49.60	49.50	+3.05	1	1579
09:29:29	49.50	49.55	49.50	+3.05	1	1578
09:29:29	49.55	49.60	49.55	+3.10	5	1577
09:29:22	49.50	49.65	49.50	+3.05	1	1572
09:29:19	49.55	49.70	49.55	+3.10	3	1571
09:29:19	49.35	49.50	49.50	+3.05	2	1568
09:29:18	49.50	49.70	49.50	+3.05	3	1566
09:29:15	49.65	49.70	49.65	+3.20	1	1563
09:29:13	49.50	49.75	49.50	+3.05	2	1562
09:29:10	49.65	49.75	49.65	+3.20	2	1560
09:29:10	49.50	49.60	49.60	+3.15	3	1558
09:29:09	49.55	49.60	49.55	+3.10	2	1555
09:29:09	49.60	49.75	49.60	+3.15	2	1553
09:29:05	49.65	49.75	49.65	+3.20	2	1551
09:29:03	49.60	49.75	49.60	+3.15	2	1549
09:29:00	49.75	49.80	49.75	+3.30	1	1547
09:28:59	49.75	49.80	49.80	+3.35	1	1546
09:28:57	49.60	49.80	49.80	+3.35	2	1545
09:28:51	49.50	49.90	49.50	+3.05	5	1543
09:28:50	49.45	49.60	49.95	+3.50	5	1538
09:28:50	49.45	49.60	49.90	+3.45	8	1533
09:28:50	49.45	49.60	49.85	+3.40	4	1525
09:28:50	49.45	49.60	49.80	+3.35	8	1521
09:28:50	49.45	49.60	49.75	+3.30	9	1513
09:28:50	49.45	49.60	49.70	+3.25	3	1504
09:28:50	49.45	49.60	49.65	+3.20	2	1501
09:28:50	49.45	49.60	49.60	+3.15	11	1499
09:28:45	49.45	49.60	49.45	+3.00	1	1488
09:28:44	49.45	49.55	49.55	+3.10	1	1487
09:28:44	49.45	49.50	49.50	+3.05	17	1486
09:28:44	49.45	49.50	49.50	+3.05	4	1469
09:28:44	49.40	49.45	49.45	+3.00	7	1465
09:28:44	49.40	49.45	49.45	+3.00	2	1458
09:28:41	49.35	49.40	49.40	+2.95	1	1456
09:28:33	49.35	49.40	49.40	+2.95	2	1455
09:28:22	49.30	49.35	49.35	+2.90	1	1453
09:28:22	49.30	49.35	49.35	+2.90	2	1452
09:28:18	49.30	49.35	49.35	+2.90	2	1450
09:28:15	49.25	49.30	49.30	+2.85	4	1448
09:27:51	49.15	49.30	49.30	+2.85	1	1444
09:27:42	49.15	49.40	49.40	+2.95	3	1443
09:27:42	49.10	49.30	49.40	+2.95	9	1440
09:27:42	49.10	49.30	49.30	+2.85	1	1431
09:27:29	49.05	49.25	49.30	+2.85	9	1430
09:27:29	49.05	49.25	49.25	+2.80	1	1421
09:27:29	49.25	49.30	49.25	+2.80	1	1420
09:27:29	49.05	49.10	49.25	+2.80	3	1419
09:27:29	49.05	49.10	49.10	+2.65	5	1416
09:27:22	49.00	49.10	49.10	+2.65	1	1411
09:27:19	49.00	49.10	49.00	+2.55	1	1410
09:27:16	49.00	49.10	49.10	+2.65	1	1409
09:27:12	49.05	49.10	49.05	+2.60	2	1408
09:26:06	48.95	49.10	49.10	+2.65	5	1406
09:26:04	49.00	49.10	49.00	+2.55	1	1401
09:25:56	49.00	49.25	49.00	+2.55	5	1400
09:25:46	49.05	49.30	49.00	+2.55	1	1395
09:25:46	49.05	49.30	49.05	+2.60	4	1394
09:25:41	48.90	49.30	49.30	+2.85	5	1390
09:25:40	49.00	49.30	48.95	+2.50	1	1385
09:25:40	49.00	49.30	49.00	+2.55	2	1384
09:25:29	49.00	49.30	49.00	+2.55	1	1382
09:25:22	49.05	49.30	49.00	+2.55	8	1381
09:25:22	49.05	49.30	49.05	+2.60	2	1373
09:25:16	49.30	49.40	49.30	+2.85	1	1371
09:25:05	49.30	49.45	49.30	+2.85	1	1370
09:25:04	49.30	49.45	49.30	+2.85	1	1369
09:25:04	49.00	49.30	49.30	+2.85	4	1368
09:25:04	49.00	49.30	49.00	+2.55	1	1364
09:25:04	49.20	49.30	49.00	+2.55	1	1363
09:25:04	49.20	49.30	49.10	+2.65	3	1362
09:25:04	49.20	49.30	49.15	+2.70	4	1359
09:25:04	49.20	49.30	49.20	+2.75	2	1355
09:24:53	49.15	49.30	49.30	+2.85	1	1353
09:24:50	49.15	49.30	49.30	+2.85	1	1352
09:24:50	49.35	49.45	49.35	+2.90	1	1351
09:24:43	49.35	49.45	49.50	+3.05	2	1350
09:24:43	49.35	49.45	49.45	+3.00	1	1348
09:24:39	49.15	49.30	49.50	+3.05	22	1347
09:24:39	49.15	49.30	49.45	+3.00	4	1325
09:24:39	49.15	49.30	49.35	+2.90	3	1321
09:24:39	49.15	49.30	49.30	+2.85	1	1318
09:24:37	49.30	49.35	49.30	+2.85	5	1317
09:24:32	49.35	49.50	49.35	+2.90	1	1312
09:24:27	49.35	49.45	49.45	+3.00	1	1311
09:24:17	49.35	49.50	49.35	+2.90	1	1310
09:24:07	49.30	49.45	49.45	+3.00	1	1309
09:23:51	49.30	49.50	49.50	+3.05	1	1308
09:23:50	49.30	49.50	49.50	+3.05	1	1307
09:23:46	49.30	49.50	49.50	+3.05	1	1306
09:23:44	49.50	49.55	49.50	+3.05	1	1305
09:23:44	49.30	49.50	49.50	+3.05	4	1304
09:23:36	49.25	49.50	49.55	+3.10	29	1300
09:23:36	49.25	49.50	49.50	+3.05	11	1271
09:23:29	49.25	49.50	49.50	+3.05	1	1260
09:23:28	49.40	49.50	49.40	+2.95	7	1259
09:23:28	49.40	49.50	49.40	+2.95	1	1252
09:23:25	49.40	49.55	49.55	+3.10	1	1251
09:23:25	49.45	49.55	49.45	+3.00	1	1250
09:23:23	49.50	49.55	49.50	+3.05	1	1249
09:23:19	49.50	49.55	49.55	+3.10	1	1248
09:23:12	49.55	49.60	49.55	+3.10	4	1247
09:23:07	49.40	49.55	49.55	+3.10	1	1243
09:23:06	49.40	49.55	49.55	+3.10	1	1242
09:23:02	49.40	49.55	49.55	+3.10	1	1241
09:23:02	49.60	49.75	49.55	+3.10	1	1240
09:23:02	49.60	49.75	49.60	+3.15	1	1239
09:23:01	49.55	49.60	49.60	+3.15	1	1238
09:22:59	49.60	49.75	49.60	+3.15	4	1237
09:22:57	49.60	49.75	49.60	+3.15	5	1233
09:22:52	49.55	49.60	49.60	+3.15	1	1228
09:22:45	49.40	49.60	49.60	+3.15	2	1227
09:22:45	49.30	49.70	49.70	+3.25	1	1225
09:22:45	49.30	49.65	49.70	+3.25	21	1224
09:22:45	49.30	49.65	49.65	+3.20	1	1203
09:22:45	49.30	49.70	49.30	+2.85	1	1202
09:22:44	49.25	49.60	49.60	+3.15	11	1201
09:22:44	49.25	49.60	49.60	+3.15	1	1190
09:22:44	49.25	49.55	49.55	+3.10	4	1189
09:22:44	49.25	49.50	49.50	+3.05	33	1185
09:22:44	49.25	49.45	49.45	+3.00	7	1152
09:22:44	49.25	49.40	49.40	+2.95	2	1145
09:22:44	49.25	49.40	49.40	+2.95	2	1143
09:22:42	49.25	49.35	49.35	+2.90	5	1141
09:22:42	49.20	49.25	49.25	+2.80	1	1136
09:22:41	49.20	49.30	49.30	+2.85	1	1135
09:22:40	49.20	49.30	49.20	+2.75	1	1134
09:22:38	49.20	49.25	49.25	+2.80	7	1133
09:22:38	49.20	49.25	49.25	+2.80	2	1126
09:22:38	49.15	49.20	49.20	+2.75	2	1124
09:22:38	49.10	49.15	49.15	+2.70	4	1122
09:22:21	49.10	49.15	49.15	+2.70	1	1118
09:22:16	49.10	49.15	49.20	+2.75	8	1117
09:22:16	49.10	49.15	49.15	+2.70	2	1109
09:21:54	49.00	49.20	49.20	+2.75	7	1107
09:21:52	49.00	49.10	49.10	+2.65	6	1100
09:21:48	49.00	49.15	49.15	+2.70	3	1094
09:21:39	49.05	49.10	49.10	+2.65	1	1091
09:21:31	49.05	49.10	49.10	+2.65	1	1090
09:21:28	49.05	49.15	49.15	+2.70	1	1089
09:21:21	49.00	49.15	49.15	+2.70	1	1088
09:21:17	49.00	49.20	49.20	+2.75	15	1087
09:21:06	49.05	49.10	49.10	+2.65	2	1072
09:21:06	49.10	49.20	49.10	+2.65	3	1070
09:20:59	49.10	49.20	49.20	+2.75	1	1067
09:20:59	49.10	49.15	49.15	+2.70	1	1066
09:20:55	49.10	49.15	49.15	+2.70	1	1065
09:20:49	49.10	49.20	49.20	+2.75	2	1064
09:20:48	49.10	49.15	49.15	+2.70	1	1062
09:20:42	49.10	49.20	49.20	+2.75	5	1061
09:20:20	49.20	49.30	49.20	+2.75	1	1056
09:20:15	49.20	49.30	49.30	+2.85	1	1055
09:20:12	49.20	49.30	49.20	+2.75	5	1054
09:20:05	49.05	49.20	49.20	+2.75	5	1049
09:20:01	49.05	49.30	49.30	+2.85	1	1044
09:20:00	49.00	49.10	49.10	+2.65	1	1043
09:19:59	48.95	49.25	49.25	+2.80	2	1042
09:19:59	48.95	49.20	49.20	+2.75	4	1040
09:19:56	48.90	49.15	49.15	+2.70	4	1036
09:19:56	48.90	49.15	49.15	+2.70	10	1032
09:19:55	48.90	49.10	49.10	+2.65	1	1022
09:19:44	48.90	49.10	49.10	+2.65	2	1021
09:19:33	49.10	49.15	49.10	+2.65	1	1019
09:19:33	49.10	49.15	49.10	+2.65	1	1018
09:19:29	49.10	49.15	49.10	+2.65	1	1017
09:19:27	49.10	49.15	49.10	+2.65	4	1016
09:19:27	49.15	49.20	49.15	+2.70	5	1012
09:19:16	49.15	49.20	49.20	+2.75	1	1007
09:19:15	49.15	49.30	49.15	+2.70	5	1006
09:19:08	49.15	49.30	49.15	+2.70	2	1001
09:19:07	49.15	49.30	49.15	+2.70	1	999
09:19:06	49.15	49.20	49.20	+2.75	1	998
09:18:52	49.15	49.30	49.15	+2.70	1	997
09:18:41	49.15	49.40	49.15	+2.70	1	996
09:18:39	49.10	49.30	49.30	+2.85	1	995
09:18:39	49.10	49.30	49.30	+2.85	1	994
09:18:37	49.10	49.15	49.15	+2.70	4	993
09:18:37	49.10	49.15	49.15	+2.70	1	989
09:18:36	49.10	49.30	49.30	+2.85	1	988
09:18:33	49.10	49.30	49.30	+2.85	2	987
09:18:31	49.15	49.35	49.35	+2.90	3	985
09:18:31	49.15	49.40	49.40	+2.95	2	982
09:18:30	49.15	49.40	49.40	+2.95	5	980
09:18:27	49.10	49.35	49.35	+2.90	1	975
09:18:26	49.15	49.35	49.15	+2.70	2	974
09:18:15	49.15	49.35	49.35	+2.90	2	972
09:18:14	49.15	49.30	49.30	+2.85	1	970
09:18:14	49.10	49.30	49.30	+2.85	21	969
09:18:14	49.10	49.30	49.30	+2.85	2	948
09:18:09	49.05	49.30	49.30	+2.85	4	946
09:18:08	49.05	49.25	49.25	+2.80	19	942
09:18:08	49.05	49.20	49.20	+2.75	17	923
09:18:08	49.05	49.20	49.20	+2.75	4	906
09:18:08	49.05	49.20	49.20	+2.75	16	902
09:18:08	49.05	49.15	49.15	+2.70	4	886
09:18:08	49.05	49.10	49.10	+2.65	37	882
09:18:08	49.00	49.05	49.05	+2.60	5	845
09:18:08	48.80	48.95	49.00	+2.55	8	840
09:18:08	48.80	48.95	48.95	+2.50	3	832
09:17:53	48.85	48.95	48.85	+2.40	2	829
09:17:28	48.80	48.95	48.80	+2.35	1	827
09:17:08	48.80	49.00	49.05	+2.60	4	826
09:17:08	48.80	49.00	49.00	+2.55	6	822
09:17:04	48.80	49.00	48.80	+2.35	1	816
09:16:58	48.80	49.00	49.00	+2.55	1	815
09:16:49	48.80	49.10	49.10	+2.65	3	814
09:16:46	48.80	49.10	49.10	+2.65	2	811
09:16:40	48.90	49.10	48.85	+2.40	4	809
09:16:40	48.90	49.10	48.90	+2.45	5	805
09:16:32	48.90	48.95	49.20	+2.75	5	800
09:16:32	48.90	48.95	49.15	+2.70	3	795
09:16:32	48.90	48.95	48.95	+2.50	2	792
09:16:30	48.95	49.20	48.95	+2.50	3	790
09:16:30	48.95	49.20	48.95	+2.50	1	787
09:16:28	48.95	49.20	48.95	+2.50	1	786
09:16:25	48.95	49.20	48.95	+2.50	2	785
09:16:25	48.95	49.15	49.15	+2.70	6	783
09:16:24	48.90	48.95	48.95	+2.50	3	777
09:16:24	48.90	48.95	48.90	+2.45	1	774
09:16:14	48.90	48.95	48.90	+2.45	2	773
09:16:14	48.90	48.95	48.90	+2.45	2	771
09:16:13	48.95	49.15	48.95	+2.50	2	769
09:16:13	49.00	49.15	49.00	+2.55	10	767
09:16:13	49.00	49.15	49.00	+2.55	1	757
09:16:13	49.00	49.15	49.00	+2.55	5	756
09:16:04	49.10	49.20	49.10	+2.65	2	751
09:15:41	49.25	49.30	49.25	+2.80	5	749
09:15:41	49.00	49.25	49.25	+2.80	5	744
09:15:35	49.10	49.25	49.10	+2.65	1	739
09:15:33	49.25	49.35	49.25	+2.80	1	738
09:15:17	49.10	49.45	49.10	+2.65	1	737
09:15:16	49.10	49.50	49.10	+2.65	1	736
09:15:16	49.10	49.50	49.10	+2.65	1	735
09:15:14	49.50	49.55	49.50	+3.05	10	734
09:15:14	49.10	49.50	49.50	+3.05	10	724
09:15:12	49.05	49.50	49.05	+2.60	14	714
09:15:12	49.05	49.10	49.10	+2.65	5	700
09:15:09	49.40	49.50	49.40	+2.95	9	695
09:15:09	49.40	49.50	49.40	+2.95	2	686
09:15:09	49.00	49.05	49.40	+2.95	7	684
09:15:09	49.00	49.05	49.35	+2.90	2	677
09:15:09	49.00	49.05	49.30	+2.85	12	675
09:15:09	49.00	49.05	49.25	+2.80	2	663
09:15:09	49.00	49.05	49.20	+2.75	2	661
09:15:09	49.00	49.05	49.15	+2.70	3	659
09:15:09	49.00	49.05	49.10	+2.65	3	656
09:15:09	49.00	49.05	49.05	+2.60	8	653
09:15:09	49.00	49.05	49.05	+2.60	2	645
09:15:09	49.00	49.05	49.05	+2.60	3	643
09:15:06	48.95	49.05	49.05	+2.60	3	640
09:15:05	48.95	49.15	49.15	+2.70	1	637
09:15:03	48.95	49.05	49.05	+2.60	1	636
09:15:01	48.95	49.10	49.10	+2.65	2	635
09:15:01	48.90	49.05	49.10	+2.65	7	633
09:15:01	48.90	49.05	49.05	+2.60	1	626
09:14:59	48.90	49.05	49.05	+2.60	1	625
09:14:46	48.85	49.10	49.10	+2.65	2	624
09:14:41	48.90	49.20	48.90	+2.45	2	622
09:14:38	49.15	49.20	49.15	+2.70	4	620
09:14:38	49.15	49.20	49.15	+2.70	2	616
09:14:38	48.90	49.00	49.10	+2.65	3	614
09:14:38	48.90	49.00	49.00	+2.55	1	611
09:14:28	49.15	49.20	49.15	+2.70	3	610
09:14:28	48.90	49.15	49.15	+2.70	7	607
09:14:26	49.00	49.15	49.00	+2.55	1	600
09:14:22	49.00	49.15	49.00	+2.55	1	599
09:14:15	48.90	49.00	49.20	+2.75	3	598
09:14:15	48.90	49.00	49.15	+2.70	2	595
09:14:15	48.90	49.00	49.00	+2.55	15	593
09:14:15	48.90	49.00	48.90	+2.45	1	578
09:14:10	48.85	49.00	49.00	+2.55	10	577
09:14:05	48.85	48.90	48.90	+2.45	1	567
09:14:05	48.85	48.90	48.90	+2.45	1	566
09:14:05	48.85	48.90	48.90	+2.45	2	565
09:13:59	48.85	48.90	48.90	+2.45	2	563
09:13:59	48.85	48.90	48.90	+2.45	2	561
09:13:58	48.80	48.90	48.90	+2.45	4	559
09:13:55	48.80	49.00	49.00	+2.55	3	555
09:13:54	48.80	48.95	48.95	+2.50	1	552
09:13:52	48.75	48.90	48.90	+2.45	10	551
09:13:46	48.75	48.90	48.75	+2.30	1	541
09:13:45	48.75	48.90	48.90	+2.45	1	540
09:13:44	48.80	48.90	48.80	+2.35	1	539
09:13:44	48.90	49.15	48.90	+2.45	1	538
09:13:30	48.95	49.20	48.95	+2.50	1	537
09:13:26	48.80	48.90	48.90	+2.45	1	536
09:13:25	48.95	49.20	48.95	+2.50	3	535
09:13:25	48.95	49.20	48.95	+2.50	15	532
09:13:23	48.95	49.20	48.95	+2.50	1	517
09:13:23	48.95	49.00	49.00	+2.55	8	516
09:13:23	48.95	49.00	49.00	+2.55	2	508
09:13:23	48.75	48.95	48.95	+2.50	1	506
09:13:18	48.90	48.95	48.90	+2.45	1	505
09:13:18	48.65	48.90	48.90	+2.45	1	504
09:13:18	48.90	48.95	48.90	+2.45	1	503
09:13:14	48.90	49.00	48.90	+2.45	1	502
09:13:12	48.85	49.00	48.85	+2.40	1	501
09:13:12	48.85	48.90	48.90	+2.45	1	500
09:13:11	48.90	49.00	49.00	+2.55	9	499
09:13:10	48.90	48.95	48.95	+2.50	1	490
09:13:09	48.90	48.95	48.90	+2.45	2	489
09:13:08	48.90	48.95	48.90	+2.45	2	487
09:13:05	48.90	48.95	48.90	+2.45	1	485
09:13:05	48.90	48.95	48.90	+2.45	2	484
09:13:05	48.90	48.95	48.90	+2.45	1	482
09:13:05	48.20	48.70	48.90	+2.45	1	481
09:13:05	48.20	48.70	48.85	+2.40	15	480
09:13:05	48.20	48.70	48.75	+2.30	4	465
09:13:05	48.20	48.70	48.70	+2.25	13	461
09:13:04	48.15	48.70	48.70	+2.25	1	448
09:13:03	48.15	48.60	48.60	+2.15	2	447
09:13:03	48.50	48.60	48.50	+2.05	1	445
09:13:03	48.10	48.60	48.60	+2.15	2	444
09:12:56	48.50	48.60	48.50	+2.05	1	442
09:12:56	48.50	48.60	48.50	+2.05	1	441
09:12:55	48.50	48.60	48.50	+2.05	5	440
09:12:55	48.05	48.30	48.50	+2.05	17	435
09:12:55	48.05	48.30	48.45	+2.00	4	418
09:12:55	48.05	48.30	48.40	+1.95	16	414
09:12:55	48.05	48.30	48.35	+1.90	4	398
09:12:55	48.05	48.30	48.30	+1.85	2	394
09:12:51	48.05	48.25	48.25	+1.80	3	392
09:12:50	48.05	48.10	48.10	+1.65	2	389
09:12:46	48.05	48.25	48.05	+1.60	1	387
09:12:42	48.05	48.25	48.05	+1.60	2	386
09:12:37	48.05	48.30	48.05	+1.60	2	384
09:12:37	48.05	48.10	48.10	+1.65	1	382
09:12:33	48.10	48.30	48.10	+1.65	1	381
09:12:26	48.05	48.35	48.35	+1.90	1	380
09:12:24	48.10	48.35	48.10	+1.65	1	379
09:12:23	48.15	48.40	48.15	+1.70	2	378
09:12:11	48.15	48.40	48.40	+1.95	2	376
09:12:05	48.15	48.40	48.40	+1.95	7	374
09:12:04	48.15	48.40	48.40	+1.95	1	367
09:12:02	48.15	48.40	48.40	+1.95	1	366
09:12:01	48.15	48.40	48.40	+1.95	2	365
09:11:57	48.15	48.40	48.40	+1.95	1	363
09:11:57	48.15	48.40	48.40	+1.95	5	362
09:11:57	48.15	48.40	48.40	+1.95	1	357
09:11:52	48.10	48.40	48.40	+1.95	10	356
09:11:51	48.05	48.35	48.35	+1.90	2	346
09:11:49	48.05	48.15	48.15	+1.70	1	344
09:11:48	48.05	48.35	48.35	+1.90	1	343
09:11:44	48.00	48.35	48.35	+1.90	1	342
09:11:39	48.15	48.40	48.15	+1.70	4	341
09:11:39	48.15	48.35	48.40	+1.95	8	337
09:11:39	48.15	48.35	48.35	+1.90	2	329
09:11:36	47.95	48.20	48.35	+1.90	2	327
09:11:36	47.95	48.20	48.20	+1.75	3	325
09:11:34	47.95	48.00	48.00	+1.55	41	322
09:11:34	47.90	47.95	47.95	+1.50	5	281
09:11:33	47.75	47.90	47.95	+1.50	7	276
09:11:33	47.75	47.90	47.90	+1.45	3	269
09:11:25	47.70	47.95	47.95	+1.50	1	266
09:11:20	47.75	47.95	47.75	+1.30	1	265
09:11:19	47.75	48.00	48.00	+1.55	3	264
09:11:19	47.75	48.00	48.00	+1.55	1	261
09:11:18	47.75	48.00	47.75	+1.30	1	260
09:11:17	47.95	48.00	47.95	+1.50	1	259
09:11:15	47.75	48.00	48.00	+1.55	1	258
09:11:13	47.85	48.00	47.85	+1.40	1	257
09:11:02	47.95	48.00	47.95	+1.50	1	256
09:11:00	47.95	48.00	48.00	+1.55	1	255
09:11:00	47.85	48.00	48.00	+1.55	1	254
09:10:54	47.85	48.00	47.85	+1.40	3	253
09:10:54	47.85	48.00	47.85	+1.40	5	250
09:10:54	47.40	47.45	47.85	+1.40	1	245
09:10:54	47.40	47.45	47.75	+1.30	6	244
09:10:54	47.40	47.45	47.65	+1.20	1	238
09:10:54	47.40	47.45	47.60	+1.15	3	237
09:10:54	47.40	47.45	47.50	+1.05	10	234
09:10:54	47.40	47.45	47.45	+1.00	1	224
09:10:51	47.45	47.50	47.45	+1.00	1	223
09:10:45	47.40	47.45	47.45	+1.00	1	222
09:10:40	47.40	47.45	47.40	+0.95	1	221
09:10:39	47.35	47.40	47.40	+0.95	2	220
09:10:35	47.20	47.40	47.40	+0.95	1	218
09:10:28	47.20	47.30	47.30	+0.85	2	217
09:10:28	47.20	47.30	47.30	+0.85	3	215
09:10:25	47.20	47.30	47.15	+0.70	1	212
09:10:25	47.20	47.30	47.20	+0.75	2	211
09:10:24	47.15	47.20	47.20	+0.75	4	209
09:10:13	47.15	47.20	47.15	+0.70	1	205
09:10:06	47.15	47.20	47.15	+0.70	1	204
09:09:51	46.95	47.05	47.05	+0.60	2	203
09:09:43	46.80	47.05	47.05	+0.60	4	201
09:09:43	46.80	47.00	47.00	+0.55	19	197
09:09:43	46.80	46.95	46.95	+0.50	5	178
09:09:43	46.80	46.90	46.90	+0.45	1	173
09:09:39	46.65	46.85	46.85	+0.40	1	172
09:09:39	46.60	46.80	46.80	+0.35	7	171
09:09:30	46.50	46.75	46.75	+0.30	7	164
09:09:30	46.45	46.65	46.75	+0.30	5	157
09:09:30	46.45	46.65	46.70	+0.25	1	152
09:09:30	46.45	46.65	46.65	+0.20	4	151
09:09:20	46.45	46.50	46.60	+0.15	4	147
09:09:20	46.45	46.50	46.50	+0.05	6	143
09:08:41	46.45	46.50	46.45	0	1	137
09:08:37	46.45	46.50	46.45	0	2	136
09:08:26	46.45	46.50	46.45	0	5	134
09:08:18	46.45	46.50	46.45	0	3	129
09:07:53	46.50	46.60	46.50	+0.05	5	126
09:07:16	46.50	46.60	46.50	+0.05	2	121
09:07:06	46.50	46.60	46.50	+0.05	1	119
09:04:55	46.50	46.65	46.65	+0.20	1	118
09:04:37	46.45	46.65	46.45	0	1	117
09:04:24	46.45	46.65	46.45	0	5	116
09:04:04	46.50	46.65	46.50	+0.05	5	111
09:03:04	46.60	46.75	46.60	+0.15	1	106
09:03:01	46.60	46.75	46.60	+0.15	2	105
09:02:50	46.60	46.75	46.50	+0.05	5	103
09:02:50	46.60	46.75	46.60	+0.15	1	98
09:02:08	46.60	46.75	46.60	+0.15	5	97
09:01:16	46.55	46.65	46.65	+0.20	10	92
09:01:16	46.50	46.65	46.65	+0.20	5	82
09:01:16	46.70	46.90	46.70	+0.25	5	77
09:01:16	46.70	46.80	46.80	+0.35	9	72
09:01:15	46.70	46.80	46.70	+0.25	3	63
09:00:51	46.50	46.70	46.70	+0.25	1	60
09:00:39	46.30	46.75	46.80	+0.35	4	59
09:00:39	46.30	46.75	46.75	+0.30	4	55
09:00:26	46.30	46.65	46.65	+0.20	1	51
09:00:22	46.45	46.65	46.40	-0.05	1	50
09:00:22	46.45	46.65	46.45	0	4	49
09:00:17	46.75	46.80	46.75	+0.30	2	45
09:00:17	46.75	46.80	46.75	+0.30	16	43
09:00:17	--	--	46.75	+0.30	27	27

　

其他人也逛...

PChome 購物儲值1, 000元

PChome 購物儲值3, 000元

SK-II 青春露(330ml)

羅技 G304 電競滑鼠

PChome 購物儲值2, 000元

MyCard 5000點虛擬點數卡

PChome 購物儲值6, 000元

Apple iPhone 15 Pro (128G)

MyCard 10000點虛擬點數卡

MyCard 3290點虛擬點數卡

本月限定-儲值5, 000最高回饋10%

PChome 購物儲值30, 000元

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

群加 PowerSync 六開六插防雷擊抗搖擺延長線/1.8m(TPS366AN9018)

Apple iPhone 15 Pro Max (256G)

東陽通過配息4元獵地擴廠未來3...

環球晶今年營運逐季成長回升幅...

我的自選股

即時重大訊息

‧環球晶美國廠遭駭客攻擊勒索估...
‧必應周佑洋：今年經營多元將洽...
‧中美晶轉投資豐收挹注合併營收

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。