最新彭金隆5/20接金管會外商壽險提3點政策建言熱門雷虎參與美國無人載具展覽秀空中及水上無人機

更新報價

均　豪 (5443) 光電業上櫃

53.60 ▲+1.50 +2.88% 2.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	4,101	53.60	65	53.70	3	54.00	54.80	52.90	52.10

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	53.60	53.70	53.60	+1.50	7	4101
13:30:00	53.70	53.90	53.60	+1.50	173	4094
13:24:35	54.00	54.10	54.10	+2.00	1	3921
13:24:23	54.00	54.20	54.00	+1.90	1	3920
13:24:22	54.10	54.20	54.10	+2.00	1	3919
13:24:10	54.00	54.20	54.00	+1.90	1	3918
13:24:10	54.00	54.20	54.00	+1.90	1	3917
13:24:08	54.00	54.20	54.00	+1.90	1	3916
13:24:02	54.00	54.10	54.20	+2.10	4	3915
13:24:02	54.00	54.10	54.10	+2.00	2	3911
13:23:59	54.00	54.10	54.10	+2.00	1	3909
13:23:47	54.00	54.10	54.10	+2.00	5	3908
13:23:44	54.00	54.10	54.10	+2.00	1	3903
13:23:34	54.00	54.10	54.10	+2.00	1	3902
13:23:22	54.00	54.10	54.10	+2.00	10	3901
13:23:04	54.00	54.10	54.00	+1.90	1	3891
13:23:02	54.00	54.10	54.10	+2.00	6	3890
13:22:52	54.00	54.10	54.00	+1.90	1	3884
13:22:42	54.00	54.10	54.10	+2.00	2	3883
13:22:41	54.00	54.10	54.00	+1.90	1	3881
13:22:35	54.00	54.10	54.10	+2.00	1	3880
13:22:33	54.00	54.10	54.10	+2.00	1	3879
13:22:33	54.00	54.10	54.00	+1.90	1	3878
13:22:27	54.00	54.10	54.10	+2.00	1	3877
13:22:20	54.00	54.10	54.10	+2.00	4	3876
13:22:06	54.00	54.10	54.10	+2.00	1	3872
13:22:00	54.00	54.10	54.10	+2.00	1	3871
13:21:46	54.00	54.10	54.10	+2.00	1	3870
13:21:32	54.10	54.20	54.10	+2.00	1	3869
13:21:29	54.00	54.20	54.20	+2.10	1	3868
13:21:29	54.00	54.10	54.10	+2.00	3	3867
13:21:29	54.00	54.10	54.10	+2.00	15	3864
13:21:16	54.00	54.10	54.10	+2.00	18	3849
13:21:13	54.00	54.10	54.10	+2.00	3	3831
13:21:08	54.00	54.10	54.10	+2.00	1	3828
13:21:00	54.00	54.10	54.10	+2.00	1	3827
13:20:48	54.00	54.10	54.10	+2.00	1	3826
13:20:46	54.00	54.10	54.10	+2.00	2	3825
13:20:44	54.00	54.10	54.00	+1.90	1	3823
13:20:43	54.00	54.10	54.10	+2.00	1	3822
13:20:20	54.00	54.10	54.10	+2.00	1	3821
13:20:15	54.00	54.10	54.10	+2.00	2	3820
13:20:00	54.00	54.10	54.00	+1.90	1	3818
13:19:57	54.00	54.10	54.10	+2.00	1	3817
13:19:54	53.90	54.10	53.90	+1.80	3	3816
13:19:40	54.00	54.10	54.00	+1.90	1	3813
13:19:33	54.00	54.10	54.10	+2.00	1	3812
13:19:28	54.00	54.10	54.10	+2.00	1	3811
13:19:27	54.00	54.10	54.00	+1.90	50	3810
13:19:26	54.00	54.10	54.10	+2.00	1	3760
13:19:24	54.00	54.10	54.10	+2.00	2	3759
13:19:17	54.00	54.10	54.10	+2.00	3	3757
13:19:12	54.00	54.10	54.00	+1.90	1	3754
13:19:00	54.00	54.10	54.00	+1.90	2	3753
13:18:53	53.90	54.00	54.10	+2.00	15	3751
13:18:53	53.90	54.00	54.00	+1.90	2	3736
13:18:47	53.90	54.00	54.00	+1.90	1	3734
13:18:43	53.90	54.10	54.10	+2.00	1	3733
13:18:41	54.00	54.10	54.00	+1.90	1	3732
13:18:36	54.00	54.10	54.00	+1.90	1	3731
13:18:20	54.00	54.10	54.00	+1.90	1	3730
13:18:20	54.00	54.10	54.00	+1.90	4	3729
13:18:19	54.00	54.10	54.00	+1.90	1	3725
13:17:42	54.00	54.10	54.00	+1.90	1	3724
13:17:28	53.90	54.00	54.00	+1.90	33	3723
13:16:36	53.80	53.90	53.90	+1.80	24	3690
13:16:29	53.80	53.90	53.90	+1.80	2	3666
13:16:22	53.80	53.90	53.90	+1.80	1	3664
13:15:44	53.80	53.90	53.90	+1.80	2	3663
13:14:54	53.80	53.90	53.90	+1.80	1	3661
13:14:43	53.80	53.90	53.90	+1.80	1	3660
13:14:35	53.80	53.90	53.90	+1.80	1	3659
13:14:20	53.80	53.90	53.80	+1.70	1	3658
13:14:09	53.90	54.00	53.90	+1.80	4	3657
13:13:55	53.90	54.00	53.90	+1.80	1	3653
13:13:53	53.90	54.00	53.90	+1.80	1	3652
13:13:51	53.90	54.00	53.90	+1.80	9	3651
13:13:49	53.90	54.00	53.90	+1.80	1	3642
13:13:28	53.90	54.00	53.90	+1.80	1	3641
13:13:22	53.80	53.90	53.90	+1.80	35	3640
13:13:07	53.90	54.00	53.90	+1.80	1	3605
13:12:56	53.80	53.90	53.90	+1.80	1	3604
13:12:45	53.90	54.00	53.90	+1.80	1	3603
13:12:44	53.90	54.00	53.90	+1.80	1	3602
13:12:43	53.90	54.00	53.90	+1.80	1	3601
13:12:37	53.90	54.00	53.90	+1.80	5	3600
13:12:05	53.80	53.90	53.90	+1.80	4	3595
13:11:48	53.80	53.90	53.90	+1.80	1	3591
13:11:10	53.80	53.90	53.90	+1.80	5	3590
13:11:08	53.80	53.90	53.80	+1.70	5	3585
13:10:59	53.80	53.90	53.80	+1.70	1	3580
13:10:55	53.80	53.90	53.80	+1.70	1	3579
13:10:46	53.80	53.90	53.80	+1.70	1	3578
13:10:44	53.80	53.90	53.80	+1.70	1	3577
13:10:28	53.80	53.90	53.80	+1.70	1	3576
13:10:27	53.80	53.90	53.80	+1.70	1	3575
13:09:37	53.70	53.80	53.80	+1.70	1	3574
13:09:35	53.80	53.90	53.80	+1.70	1	3573
13:09:34	53.80	53.90	53.80	+1.70	1	3572
13:09:33	53.80	53.90	53.80	+1.70	1	3571
13:09:32	53.80	53.90	53.80	+1.70	1	3570
13:09:30	53.80	53.90	53.80	+1.70	1	3569
13:09:30	53.80	53.90	53.80	+1.70	1	3568
13:09:28	53.80	53.90	53.80	+1.70	1	3567
13:09:25	53.80	53.90	53.80	+1.70	1	3566
13:09:23	53.80	53.90	53.80	+1.70	1	3565
13:09:22	53.80	53.90	53.80	+1.70	4	3564
13:09:18	53.80	53.90	53.80	+1.70	1	3560
13:09:16	53.80	53.90	53.80	+1.70	1	3559
13:09:13	53.80	53.90	53.80	+1.70	1	3558
13:09:11	53.80	53.90	53.80	+1.70	1	3557
13:09:08	53.80	53.90	53.80	+1.70	1	3556
13:09:03	53.80	53.90	53.80	+1.70	1	3555
13:09:03	53.80	53.90	53.80	+1.70	1	3554
13:08:55	53.90	54.00	53.90	+1.80	29	3553
13:08:54	53.90	54.00	53.90	+1.80	3	3524
13:08:38	53.90	54.00	53.90	+1.80	1	3521
13:08:29	53.90	54.00	53.90	+1.80	1	3520
13:08:23	53.90	54.00	54.00	+1.90	1	3519
13:08:18	53.90	54.00	54.00	+1.90	1	3518
13:07:45	53.90	54.00	54.00	+1.90	1	3517
13:07:42	53.90	54.00	54.00	+1.90	4	3516
13:06:56	53.90	54.00	54.00	+1.90	5	3512
13:06:35	53.90	54.00	53.90	+1.80	1	3507
13:06:29	53.90	54.00	54.00	+1.90	5	3506
13:06:23	53.90	54.00	53.90	+1.80	1	3501
13:05:42	53.90	54.00	54.00	+1.90	1	3500
13:05:37	53.90	54.00	53.90	+1.80	1	3499
13:04:01	53.90	54.00	54.00	+1.90	1	3498
13:03:57	53.90	54.00	54.00	+1.90	2	3497
13:03:50	53.90	54.00	54.00	+1.90	1	3495
13:03:48	53.90	54.00	53.90	+1.80	1	3494
13:03:46	53.90	54.00	53.90	+1.80	1	3493
13:03:35	53.90	54.00	53.90	+1.80	2	3492
13:02:54	53.90	54.00	53.90	+1.80	10	3490
13:02:07	53.90	54.00	54.00	+1.90	1	3480
13:01:53	53.90	54.00	54.00	+1.90	1	3479
13:01:32	53.90	54.00	54.00	+1.90	1	3478
13:00:31	53.90	54.00	53.90	+1.80	1	3477
13:00:00	53.90	54.00	54.00	+1.90	1	3476
12:59:31	53.90	54.00	54.00	+1.90	2	3475
12:59:08	53.90	54.00	54.00	+1.90	3	3473
12:58:57	53.90	54.00	54.00	+1.90	1	3470
12:58:56	53.90	54.00	54.00	+1.90	3	3469
12:58:36	53.90	54.00	53.90	+1.80	1	3466
12:58:33	53.90	54.00	53.90	+1.80	1	3465
12:58:27	53.90	54.00	54.00	+1.90	1	3464
12:58:08	53.90	54.00	54.00	+1.90	1	3463
12:57:54	53.90	54.00	54.00	+1.90	1	3462
12:57:13	53.90	54.00	54.00	+1.90	1	3461
12:57:06	53.90	54.00	53.90	+1.80	1	3460
12:57:04	53.90	54.00	53.90	+1.80	1	3459
12:56:46	53.90	54.00	53.90	+1.80	2	3458
12:56:43	53.90	54.00	53.90	+1.80	1	3456
12:56:34	53.90	54.00	53.90	+1.80	4	3455
12:56:33	53.90	54.00	54.00	+1.90	3	3451
12:56:26	53.90	54.00	54.00	+1.90	1	3448
12:55:33	53.90	54.00	54.00	+1.90	1	3447
12:55:31	53.90	54.00	54.00	+1.90	2	3446
12:55:27	53.90	54.00	54.00	+1.90	1	3444
12:55:19	53.90	54.00	54.00	+1.90	1	3443
12:55:05	53.90	54.00	54.00	+1.90	5	3442
12:54:58	53.90	54.00	54.00	+1.90	3	3437
12:54:30	53.90	54.00	54.00	+1.90	1	3434
12:54:30	53.90	54.00	54.00	+1.90	1	3433
12:54:27	53.90	54.00	54.00	+1.90	10	3432
12:53:52	53.90	54.00	54.00	+1.90	15	3422
12:53:35	53.90	54.00	54.00	+1.90	1	3407
12:53:32	53.90	54.00	54.00	+1.90	1	3406
12:52:31	53.90	54.00	54.00	+1.90	1	3405
12:52:01	53.90	54.00	54.00	+1.90	1	3404
12:51:35	53.90	54.00	53.90	+1.80	1	3403
12:51:12	53.90	54.00	53.90	+1.80	2	3402
12:50:25	53.90	54.00	53.90	+1.80	1	3400
12:49:03	53.90	54.00	54.00	+1.90	1	3399
12:48:01	53.90	54.00	53.90	+1.80	1	3398
12:47:48	53.90	54.00	54.00	+1.90	5	3397
12:47:27	53.90	54.00	53.90	+1.80	1	3392
12:45:58	53.90	54.00	53.90	+1.80	1	3391
12:44:56	54.00	54.10	54.00	+1.90	2	3390
12:44:55	54.00	54.10	54.00	+1.90	2	3388
12:44:55	54.00	54.10	54.00	+1.90	1	3386
12:44:30	53.90	54.00	54.00	+1.90	1	3385
12:44:24	53.90	54.10	54.10	+2.00	5	3384
12:44:09	53.90	54.10	54.10	+2.00	8	3379
12:44:05	54.00	54.10	54.00	+1.90	2	3371
12:43:56	54.00	54.10	54.00	+1.90	1	3369
12:43:45	54.00	54.10	54.00	+1.90	4	3368
12:43:45	54.00	54.10	54.00	+1.90	6	3364
12:42:49	54.00	54.10	54.10	+2.00	1	3358
12:42:46	54.00	54.10	54.10	+2.00	2	3357
12:42:44	54.00	54.10	54.10	+2.00	1	3355
12:42:44	54.00	54.10	54.00	+1.90	1	3354
12:42:33	53.90	54.00	54.00	+1.90	10	3353
12:42:33	53.90	54.00	54.00	+1.90	5	3343
12:42:32	53.90	54.00	54.00	+1.90	2	3338
12:42:24	53.90	54.00	54.00	+1.90	2	3336
12:42:19	53.90	54.00	54.00	+1.90	3	3334
12:41:48	53.90	54.00	54.00	+1.90	1	3331
12:41:36	53.80	54.00	54.00	+1.90	5	3330
12:41:34	53.90	54.00	53.90	+1.80	3	3325
12:41:34	53.90	54.00	53.90	+1.80	10	3322
12:41:23	53.90	54.00	53.90	+1.80	1	3312
12:41:21	53.90	54.00	53.90	+1.80	1	3311
12:41:18	53.90	54.00	53.90	+1.80	1	3310
12:40:02	53.90	54.00	53.90	+1.80	1	3309
12:40:00	53.90	54.00	53.90	+1.80	3	3308
12:39:57	53.80	53.90	53.90	+1.80	12	3305
12:39:54	53.80	53.90	53.80	+1.70	10	3293
12:39:27	53.80	53.90	53.90	+1.80	1	3283
12:37:19	53.80	53.90	53.80	+1.70	2	3282
12:36:53	53.80	53.90	53.90	+1.80	1	3280
12:36:50	53.80	53.90	53.90	+1.80	1	3279
12:35:43	53.80	53.90	53.90	+1.80	5	3278
12:33:47	53.80	53.90	53.80	+1.70	1	3273
12:33:45	53.80	53.90	53.90	+1.80	1	3272
12:33:43	53.80	53.90	53.80	+1.70	1	3271
12:32:59	53.80	53.90	53.80	+1.70	3	3270
12:32:13	53.80	53.90	53.80	+1.70	2	3267
12:32:10	53.80	53.90	53.90	+1.80	1	3265
12:32:07	53.80	53.90	53.90	+1.80	1	3264
12:32:04	53.80	53.90	53.90	+1.80	1	3263
12:31:46	53.70	53.90	53.90	+1.80	1	3262
12:31:36	53.70	53.80	53.90	+1.80	1	3261
12:31:36	53.70	53.80	53.80	+1.70	2	3260
12:31:06	53.70	53.90	53.70	+1.60	1	3258
12:31:01	53.70	53.80	53.80	+1.70	1	3257
12:29:59	53.70	53.80	53.70	+1.60	1	3256
12:29:34	53.80	53.90	53.80	+1.70	2	3255
12:29:06	53.70	53.80	53.80	+1.70	2	3253
12:28:29	53.70	53.80	53.80	+1.70	1	3251
12:27:00	53.70	53.80	53.70	+1.60	1	3250
12:26:32	53.70	53.80	53.80	+1.70	1	3249
12:26:31	53.70	53.80	53.80	+1.70	3	3248
12:26:29	53.80	53.90	53.80	+1.70	2	3245
12:25:36	53.80	53.90	53.80	+1.70	2	3243
12:25:19	53.80	53.90	53.80	+1.70	1	3241
12:25:03	53.80	53.90	53.90	+1.80	1	3240
12:24:14	53.80	53.90	53.90	+1.80	1	3239
12:23:42	53.80	53.90	53.90	+1.80	1	3238
12:23:18	53.80	53.90	53.80	+1.70	1	3237
12:23:18	53.80	53.90	53.80	+1.70	2	3236
12:23:18	53.80	53.90	53.80	+1.70	1	3234
12:23:18	53.70	53.80	53.80	+1.70	2	3233
12:23:18	53.70	53.80	53.80	+1.70	1	3231
12:22:58	53.70	53.80	53.80	+1.70	1	3230
12:22:31	53.70	53.80	53.80	+1.70	1	3229
12:22:21	53.70	53.80	53.80	+1.70	3	3228
12:22:21	53.70	53.80	53.80	+1.70	1	3225
12:22:00	53.70	53.80	53.80	+1.70	1	3224
12:21:32	53.70	53.80	53.80	+1.70	1	3223
12:20:18	53.70	53.80	53.80	+1.70	5	3222
12:19:46	53.70	53.80	53.80	+1.70	1	3217
12:17:21	53.70	53.80	53.70	+1.60	1	3216
12:17:17	53.70	53.80	53.70	+1.60	1	3215
12:13:34	53.70	53.80	53.70	+1.60	2	3214
12:13:24	53.70	53.80	53.80	+1.70	1	3212
12:11:01	53.70	53.80	53.70	+1.60	1	3211
12:10:28	53.70	53.80	53.70	+1.60	1	3210
12:10:26	53.70	53.80	53.80	+1.70	1	3209
12:09:55	53.70	53.80	53.70	+1.60	1	3208
12:08:53	53.70	53.80	53.70	+1.60	1	3207
12:08:53	53.60	53.70	53.70	+1.60	1	3206
12:08:36	53.60	53.70	53.70	+1.60	1	3205
12:08:20	53.60	53.70	53.70	+1.60	1	3204
12:06:43	53.60	53.70	53.60	+1.50	1	3203
12:06:12	53.60	53.70	53.60	+1.50	1	3202
12:06:02	53.60	53.70	53.60	+1.50	10	3201
12:05:35	53.60	53.70	53.60	+1.50	1	3191
12:05:10	53.60	53.70	53.70	+1.60	1	3190
12:03:18	53.60	53.70	53.70	+1.60	1	3189
12:02:10	53.70	53.80	53.70	+1.60	1	3188
12:02:06	53.70	53.80	53.70	+1.60	1	3187
12:01:20	53.60	53.80	53.80	+1.70	1	3186
12:00:35	53.60	53.80	53.60	+1.50	1	3185
11:59:59	53.60	53.70	53.70	+1.60	1	3184
11:59:37	53.70	53.80	53.70	+1.60	1	3183
11:59:31	53.70	53.80	53.70	+1.60	1	3182
11:59:20	53.70	53.80	53.70	+1.60	1	3181
11:58:37	53.70	53.80	53.80	+1.70	1	3180
11:55:23	53.80	53.90	53.80	+1.70	2	3179
11:55:23	53.80	53.90	53.80	+1.70	1	3177
11:55:04	53.80	53.90	53.80	+1.70	1	3176
11:54:20	53.80	53.90	53.90	+1.80	1	3175
11:51:50	53.90	54.00	53.90	+1.80	10	3174
11:51:50	53.90	54.00	53.90	+1.80	1	3164
11:51:50	53.70	53.80	53.90	+1.80	17	3163
11:51:50	53.70	53.80	53.80	+1.70	2	3146
11:51:41	53.80	53.90	53.80	+1.70	1	3144
11:51:41	53.80	53.90	53.80	+1.70	4	3143
11:51:16	53.80	53.90	53.90	+1.80	1	3139
11:51:05	53.80	53.90	53.80	+1.70	1	3138
11:50:13	53.80	54.00	53.80	+1.70	1	3137
11:50:07	53.80	54.00	54.00	+1.90	1	3136
11:50:01	53.80	54.00	53.80	+1.70	1	3135
11:49:55	53.90	54.00	53.90	+1.80	5	3134
11:49:49	53.90	54.00	53.90	+1.80	5	3129
11:49:32	54.00	54.10	54.00	+1.90	5	3124
11:49:21	54.00	54.10	54.00	+1.90	1	3119
11:49:02	54.00	54.10	54.00	+1.90	1	3118
11:48:43	54.00	54.10	54.00	+1.90	1	3117
11:48:21	53.90	54.10	54.10	+2.00	1	3116
11:48:16	53.90	54.10	54.10	+2.00	1	3115
11:47:58	53.90	54.10	54.10	+2.00	2	3114
11:47:33	53.90	54.10	54.10	+2.00	1	3112
11:47:11	53.90	54.00	54.00	+1.90	1	3111
11:47:08	54.00	54.10	54.00	+1.90	3	3110
11:47:08	54.00	54.10	54.00	+1.90	3	3107
11:46:38	54.00	54.10	54.00	+1.90	2	3104
11:46:28	54.00	54.10	54.00	+1.90	1	3102
11:46:12	54.00	54.10	54.00	+1.90	1	3101
11:45:52	53.90	54.10	53.90	+1.80	1	3100
11:45:48	53.90	54.10	54.10	+2.00	6	3099
11:45:34	53.90	54.10	53.90	+1.80	4	3093
11:45:33	54.00	54.10	54.00	+1.90	1	3089
11:44:53	54.00	54.10	54.00	+1.90	1	3088
11:44:52	53.90	54.10	54.10	+2.00	4	3087
11:44:29	53.90	54.00	54.00	+1.90	1	3083
11:43:52	53.90	54.00	54.00	+1.90	1	3082
11:43:38	53.90	54.00	54.00	+1.90	1	3081
11:43:22	54.00	54.10	54.00	+1.90	1	3080
11:43:15	53.90	54.00	54.00	+1.90	1	3079
11:43:06	53.90	54.10	54.10	+2.00	1	3078
11:43:05	53.90	54.10	54.10	+2.00	1	3077
11:42:41	54.00	54.10	54.00	+1.90	1	3076
11:42:35	53.90	54.00	54.00	+1.90	1	3075
11:41:32	53.80	54.00	54.00	+1.90	15	3074
11:41:08	53.80	53.90	53.90	+1.80	2	3059
11:41:07	53.80	53.90	53.90	+1.80	1	3057
11:40:16	53.80	53.90	53.80	+1.70	1	3056
11:40:14	53.80	53.90	53.80	+1.70	1	3055
11:40:00	53.80	54.00	53.80	+1.70	1	3054
11:39:43	53.80	54.00	53.80	+1.70	1	3053
11:39:38	53.80	54.00	53.80	+1.70	1	3052
11:39:17	53.80	54.00	53.80	+1.70	1	3051
11:38:44	53.90	54.00	53.90	+1.80	1	3050
11:38:03	53.90	54.00	53.90	+1.80	1	3049
11:38:03	53.90	54.00	53.90	+1.80	11	3048
11:36:40	53.90	54.00	54.00	+1.90	1	3037
11:36:40	54.00	54.10	54.00	+1.90	1	3036
11:36:24	53.90	54.00	54.00	+1.90	1	3035
11:36:19	53.90	54.00	54.00	+1.90	2	3034
11:35:15	53.90	54.00	54.00	+1.90	1	3032
11:34:50	53.90	54.00	54.00	+1.90	1	3031
11:34:50	54.00	54.10	54.00	+1.90	2	3030
11:34:47	53.90	54.00	54.00	+1.90	1	3028
11:34:39	53.90	54.00	54.00	+1.90	3	3027
11:34:38	53.90	54.00	54.00	+1.90	1	3024
11:34:33	53.90	54.00	54.00	+1.90	1	3023
11:34:32	53.90	54.00	54.00	+1.90	1	3022
11:34:30	53.90	54.00	54.00	+1.90	1	3021
11:34:19	53.80	54.00	54.00	+1.90	1	3020
11:34:13	53.80	54.00	54.00	+1.90	5	3019
11:34:09	53.90	54.00	53.90	+1.80	4	3014
11:34:06	53.80	53.90	54.00	+1.90	1	3010
11:34:06	53.80	53.90	53.90	+1.80	1	3009
11:33:55	53.90	54.00	53.90	+1.80	1	3008
11:33:55	53.90	54.00	53.90	+1.80	2	3007
11:33:55	53.80	53.90	53.90	+1.80	2	3005
11:33:23	53.80	53.90	53.90	+1.80	1	3003
11:33:03	53.90	54.00	53.90	+1.80	1	3002
11:32:55	53.80	53.90	53.90	+1.80	1	3001
11:32:31	53.90	54.00	53.90	+1.80	11	3000
11:32:15	53.90	54.00	54.00	+1.90	1	2989
11:31:58	53.90	54.00	54.00	+1.90	1	2988
11:31:54	53.90	54.00	54.00	+1.90	1	2987
11:31:54	53.90	54.00	54.00	+1.90	3	2986
11:31:50	53.90	54.00	54.00	+1.90	1	2983
11:31:48	53.90	54.00	54.00	+1.90	2	2982
11:31:37	53.90	54.00	54.00	+1.90	1	2980
11:31:33	53.90	54.00	54.00	+1.90	1	2979
11:31:23	53.90	54.00	54.00	+1.90	1	2978
11:31:19	53.90	54.00	54.00	+1.90	1	2977
11:31:05	53.90	54.00	54.00	+1.90	20	2976
11:31:04	53.90	54.00	53.90	+1.80	1	2956
11:31:00	53.90	54.00	54.00	+1.90	1	2955
11:30:53	53.90	54.00	54.00	+1.90	1	2954
11:30:48	53.90	54.00	54.00	+1.90	1	2953
11:30:46	53.90	54.00	54.00	+1.90	1	2952
11:30:45	53.90	54.00	54.00	+1.90	1	2951
11:30:42	53.90	54.00	54.00	+1.90	5	2950
11:30:41	53.90	54.00	54.00	+1.90	1	2945
11:30:40	53.90	54.00	54.00	+1.90	1	2944
11:30:39	53.90	54.00	54.00	+1.90	1	2943
11:30:33	53.90	54.00	54.00	+1.90	20	2942
11:30:28	53.80	53.90	53.90	+1.80	8	2922
11:30:28	53.80	53.90	53.90	+1.80	10	2914
11:30:28	53.80	53.90	53.90	+1.80	1	2904
11:30:27	53.80	53.90	53.90	+1.80	1	2903
11:30:22	53.80	53.90	53.90	+1.80	1	2902
11:30:21	53.70	53.80	53.80	+1.70	61	2901
11:30:16	53.70	53.80	53.70	+1.60	1	2840
11:30:03	53.70	53.80	53.70	+1.60	1	2839
11:29:42	53.60	53.70	53.70	+1.60	26	2838
11:29:42	53.60	53.70	53.70	+1.60	1	2812
11:29:39	53.60	53.70	53.70	+1.60	6	2811
11:29:39	53.60	53.70	53.70	+1.60	3	2805
11:29:39	53.60	53.70	53.70	+1.60	3	2802
11:29:39	53.50	53.60	53.60	+1.50	6	2799
11:29:39	53.50	53.60	53.60	+1.50	50	2793
11:29:23	53.50	53.60	53.50	+1.40	1	2743
11:29:18	53.50	53.60	53.50	+1.40	1	2742
11:29:10	53.50	53.60	53.50	+1.40	3	2741
11:29:09	53.40	53.50	53.50	+1.40	3	2738
11:28:51	53.40	53.50	53.50	+1.40	1	2735
11:27:21	53.40	53.50	53.50	+1.40	2	2734
11:27:07	53.40	53.50	53.50	+1.40	1	2732
11:26:50	53.30	53.50	53.50	+1.40	1	2731
11:26:47	53.30	53.50	53.50	+1.40	6	2730
11:26:39	53.30	53.50	53.50	+1.40	24	2724
11:26:26	53.30	53.50	53.50	+1.40	8	2700
11:26:26	53.40	53.50	53.40	+1.30	1	2692
11:26:07	53.30	53.40	53.40	+1.30	1	2691
11:25:50	53.40	53.50	53.40	+1.30	2	2690
11:25:50	53.40	53.50	53.40	+1.30	9	2688
11:25:50	53.30	53.40	53.40	+1.30	3	2679
11:24:56	53.30	53.40	53.40	+1.30	1	2676
11:24:55	53.30	53.40	53.40	+1.30	1	2675
11:24:45	53.30	53.40	53.40	+1.30	1	2674
11:24:45	53.30	53.40	53.40	+1.30	1	2673
11:24:33	53.40	53.50	53.40	+1.30	4	2672
11:24:09	53.30	53.40	53.40	+1.30	2	2668
11:23:57	53.30	53.40	53.40	+1.30	1	2666
11:23:45	53.30	53.40	53.40	+1.30	12	2665
11:23:08	53.30	53.50	53.30	+1.20	2	2653
11:22:51	53.40	53.50	53.40	+1.30	3	2651
11:21:46	53.30	53.40	53.40	+1.30	1	2648
11:21:46	53.30	53.40	53.40	+1.30	10	2647
11:20:48	53.30	53.40	53.30	+1.20	1	2637
11:19:51	53.20	53.30	53.30	+1.20	1	2636
11:17:40	53.20	53.30	53.20	+1.10	1	2635
11:17:31	53.30	53.40	53.30	+1.20	1	2634
11:17:24	53.20	53.30	53.30	+1.20	1	2633
11:16:32	53.30	53.40	53.30	+1.20	15	2632
11:16:32	53.30	53.40	53.30	+1.20	2	2617
11:16:12	53.30	53.40	53.40	+1.30	1	2615
11:15:49	53.30	53.40	53.40	+1.30	1	2614
11:15:10	53.30	53.40	53.40	+1.30	2	2613
11:15:03	53.30	53.40	53.40	+1.30	1	2611
11:14:20	53.30	53.40	53.40	+1.30	1	2610
11:14:15	53.30	53.40	53.30	+1.20	1	2609
11:14:14	53.30	53.40	53.40	+1.30	1	2608
11:13:42	53.30	53.50	53.30	+1.20	1	2607
11:13:27	53.40	53.50	53.40	+1.30	1	2606
11:13:15	53.30	53.50	53.50	+1.40	3	2605
11:12:55	53.30	53.50	53.50	+1.40	1	2602
11:12:54	53.30	53.50	53.50	+1.40	1	2601
11:12:17	53.30	53.40	53.40	+1.30	4	2600
11:12:10	53.30	53.40	53.40	+1.30	1	2596
11:11:19	53.40	53.50	53.40	+1.30	1	2595
11:11:17	53.30	53.40	53.40	+1.30	1	2594
11:10:50	53.40	53.50	53.40	+1.30	1	2593
11:10:50	53.20	53.30	53.40	+1.30	7	2592
11:10:50	53.20	53.30	53.30	+1.20	5	2585
11:10:49	53.20	53.30	53.20	+1.10	1	2580
11:10:29	53.20	53.30	53.30	+1.20	1	2579
11:10:27	53.20	53.30	53.20	+1.10	5	2578
11:09:20	53.20	53.30	53.20	+1.10	1	2573
11:09:02	53.20	53.30	53.20	+1.10	10	2572
11:08:51	53.20	53.30	53.20	+1.10	2	2562
11:08:51	53.20	53.30	53.20	+1.10	7	2560
11:08:51	53.10	53.20	53.20	+1.10	3	2553
11:08:29	53.10	53.20	53.20	+1.10	3	2550
11:08:14	53.10	53.20	53.20	+1.10	2	2547
11:07:57	53.10	53.20	53.10	+1.00	3	2545
11:07:26	53.10	53.20	53.10	+1.00	1	2542
11:05:43	53.10	53.20	53.10	+1.00	2	2541
11:05:03	53.00	53.20	53.00	+0.90	1	2539
11:04:40	53.00	53.20	53.00	+0.90	2	2538
11:04:32	53.00	53.20	53.00	+0.90	1	2536
11:04:17	53.00	53.10	53.10	+1.00	1	2535
11:03:54	53.00	53.10	53.10	+1.00	1	2534
11:03:32	53.00	53.10	53.00	+0.90	1	2533
11:03:15	53.00	53.10	53.10	+1.00	1	2532
11:03:05	53.00	53.10	53.10	+1.00	1	2531
11:02:42	53.00	53.10	53.00	+0.90	2	2530
11:02:04	52.90	53.00	53.00	+0.90	3	2528
11:01:02	52.90	53.00	53.00	+0.90	1	2525
11:00:52	52.90	53.00	53.00	+0.90	1	2524
11:00:43	52.90	53.00	53.00	+0.90	1	2523
11:00:17	52.90	53.00	53.00	+0.90	1	2522
10:59:39	52.90	53.00	52.90	+0.80	1	2521
10:59:22	53.00	53.10	53.00	+0.90	26	2520
10:58:51	53.00	53.10	53.10	+1.00	1	2494
10:58:05	53.00	53.10	53.10	+1.00	2	2493
10:56:27	53.00	53.10	53.00	+0.90	2	2491
10:54:28	53.00	53.10	53.10	+1.00	1	2489
10:53:56	53.00	53.10	53.00	+0.90	1	2488
10:53:27	53.00	53.10	53.00	+0.90	1	2487
10:53:20	53.00	53.10	53.10	+1.00	2	2486
10:51:44	53.00	53.10	53.00	+0.90	5	2484
10:50:26	53.00	53.10	53.00	+0.90	2	2479
10:49:40	53.00	53.10	53.10	+1.00	1	2477
10:49:19	53.00	53.10	53.00	+0.90	1	2476
10:49:12	53.00	53.10	53.00	+0.90	3	2475
10:48:48	53.00	53.10	53.00	+0.90	1	2472
10:47:50	52.90	53.00	53.00	+0.90	7	2471
10:47:22	52.90	53.00	53.00	+0.90	1	2464
10:47:05	53.00	53.10	53.00	+0.90	1	2463
10:47:05	53.00	53.10	53.00	+0.90	43	2462
10:47:05	53.10	53.20	53.10	+1.00	10	2419
10:47:05	53.10	53.20	53.10	+1.00	10	2409
10:47:05	53.10	53.20	53.10	+1.00	10	2399
10:47:05	53.10	53.20	53.10	+1.00	5	2389
10:47:05	53.10	53.20	53.10	+1.00	2	2384
10:46:45	53.10	53.20	53.10	+1.00	1	2382
10:46:27	53.20	53.30	53.20	+1.10	1	2381
10:45:24	53.20	53.30	53.20	+1.10	1	2380
10:44:36	53.20	53.30	53.20	+1.10	6	2379
10:44:36	53.20	53.30	53.20	+1.10	1	2373
10:43:43	53.20	53.30	53.20	+1.10	1	2372
10:41:42	53.30	53.40	53.30	+1.20	1	2371
10:40:58	53.20	53.40	53.40	+1.30	1	2370
10:40:57	53.30	53.40	53.30	+1.20	14	2369
10:40:51	53.30	53.40	53.40	+1.30	2	2355
10:40:33	53.40	53.50	53.40	+1.30	1	2353
10:40:31	53.40	53.50	53.40	+1.30	1	2352
10:40:29	53.40	53.50	53.40	+1.30	1	2351
10:40:26	53.30	53.40	53.40	+1.30	2	2350
10:40:23	53.30	53.40	53.40	+1.30	1	2348
10:40:22	53.30	53.40	53.40	+1.30	1	2347
10:40:10	53.30	53.40	53.40	+1.30	1	2346
10:40:09	53.30	53.40	53.40	+1.30	2	2345
10:40:08	53.30	53.40	53.40	+1.30	1	2343
10:39:52	53.30	53.40	53.40	+1.30	1	2342
10:39:28	53.30	53.40	53.40	+1.30	1	2341
10:39:16	53.30	53.40	53.40	+1.30	1	2340
10:38:25	53.30	53.40	53.40	+1.30	1	2339
10:38:12	53.30	53.40	53.40	+1.30	1	2338
10:38:02	53.30	53.40	53.40	+1.30	2	2337
10:37:51	53.30	53.40	53.40	+1.30	2	2335
10:37:19	53.20	53.30	53.30	+1.20	1	2333
10:37:18	53.20	53.30	53.30	+1.20	2	2332
10:37:12	53.20	53.30	53.30	+1.20	2	2330
10:37:11	53.20	53.30	53.30	+1.20	1	2328
10:37:04	53.20	53.30	53.30	+1.20	2	2327
10:36:59	53.20	53.30	53.30	+1.20	1	2325
10:35:38	53.20	53.30	53.20	+1.10	16	2324
10:35:28	53.20	53.30	53.30	+1.20	2	2308
10:34:59	53.20	53.30	53.20	+1.10	1	2306
10:34:58	53.20	53.30	53.30	+1.20	1	2305
10:34:57	53.20	53.30	53.20	+1.10	1	2304
10:34:32	53.20	53.30	53.30	+1.20	1	2303
10:34:26	53.10	53.20	53.20	+1.10	19	2302
10:32:29	53.10	53.20	53.10	+1.00	2	2283
10:31:51	53.10	53.20	53.10	+1.00	3	2281
10:31:41	53.10	53.20	53.10	+1.00	5	2278
10:31:41	53.00	53.10	53.10	+1.00	6	2273
10:31:32	53.00	53.10	53.00	+0.90	19	2267
10:31:32	53.00	53.10	53.10	+1.00	1	2248
10:30:28	53.00	53.10	53.10	+1.00	1	2247
10:30:10	53.00	53.10	53.10	+1.00	1	2246
10:29:50	53.00	53.10	53.00	+0.90	1	2245
10:29:48	53.00	53.10	53.00	+0.90	1	2244
10:29:26	52.90	53.00	53.00	+0.90	8	2243
10:29:21	53.00	53.10	53.00	+0.90	42	2235
10:28:59	53.00	53.10	53.10	+1.00	1	2193
10:28:01	53.10	53.20	53.10	+1.00	8	2192
10:28:01	53.10	53.20	53.10	+1.00	10	2184
10:27:53	53.10	53.20	53.20	+1.10	1	2174
10:27:10	53.10	53.20	53.20	+1.10	1	2173
10:26:47	53.10	53.20	53.20	+1.10	1	2172
10:26:40	53.20	53.30	53.20	+1.10	5	2171
10:26:40	53.20	53.30	53.20	+1.10	3	2166
10:26:18	53.20	53.30	53.20	+1.10	2	2163
10:26:16	53.20	53.30	53.30	+1.20	1	2161
10:26:07	53.20	53.30	53.30	+1.20	1	2160
10:25:57	53.30	53.40	53.30	+1.20	3	2159
10:25:48	53.20	53.30	53.30	+1.20	4	2156
10:25:48	53.20	53.30	53.30	+1.20	8	2152
10:25:35	53.20	53.30	53.30	+1.20	1	2144
10:25:29	53.20	53.30	53.30	+1.20	2	2143
10:25:21	53.20	53.30	53.30	+1.20	1	2141
10:25:18	53.20	53.30	53.30	+1.20	1	2140
10:25:02	53.20	53.30	53.30	+1.20	2	2139
10:24:34	53.20	53.30	53.30	+1.20	1	2137
10:23:15	53.10	53.20	53.20	+1.10	39	2136
10:23:15	53.10	53.20	53.20	+1.10	10	2097
10:21:11	53.20	53.30	53.20	+1.10	12	2087
10:20:37	53.20	53.30	53.30	+1.20	1	2075
10:20:30	53.20	53.30	53.20	+1.10	1	2074
10:19:58	53.20	53.30	53.20	+1.10	1	2073
10:19:40	53.20	53.30	53.30	+1.20	1	2072
10:19:08	53.20	53.30	53.20	+1.10	2	2071
10:18:11	53.20	53.30	53.20	+1.10	1	2069
10:16:23	53.20	53.30	53.20	+1.10	10	2068
10:16:07	53.20	53.30	53.20	+1.10	2	2058
10:14:18	53.20	53.30	53.30	+1.20	1	2056
10:13:46	53.30	53.40	53.30	+1.20	1	2055
10:13:39	53.30	53.40	53.30	+1.20	3	2054
10:13:32	53.40	53.50	53.40	+1.30	1	2051
10:13:32	53.40	53.50	53.40	+1.30	7	2050
10:12:54	53.40	53.50	53.40	+1.30	1	2043
10:12:53	53.30	53.40	53.40	+1.30	1	2042
10:12:53	53.40	53.50	53.40	+1.30	1	2041
10:12:53	53.40	53.50	53.40	+1.30	10	2040
10:11:48	53.40	53.50	53.40	+1.30	1	2030
10:11:38	53.40	53.50	53.40	+1.30	2	2029
10:11:15	53.40	53.50	53.40	+1.30	8	2027
10:11:00	53.40	53.50	53.50	+1.40	1	2019
10:11:00	53.40	53.50	53.50	+1.40	3	2018
10:10:27	53.30	53.40	53.40	+1.30	1	2015
10:10:23	53.30	53.40	53.40	+1.30	10	2014
10:10:23	53.30	53.40	53.40	+1.30	9	2004
10:10:23	53.30	53.40	53.40	+1.30	10	1995
10:10:23	53.30	53.40	53.40	+1.30	10	1985
10:10:23	53.30	53.40	53.40	+1.30	10	1975
10:10:23	53.30	53.40	53.40	+1.30	2	1965
10:10:23	53.30	53.40	53.40	+1.30	2	1963
10:10:22	53.30	53.40	53.40	+1.30	2	1961
10:10:06	53.30	53.40	53.30	+1.20	1	1959
10:09:51	53.30	53.40	53.40	+1.30	1	1958
10:09:49	53.20	53.40	53.40	+1.30	1	1957
10:09:39	53.20	53.30	53.40	+1.30	2	1956
10:09:39	53.20	53.30	53.30	+1.20	1	1954
10:09:05	53.20	53.30	53.30	+1.20	8	1953
10:09:05	53.20	53.30	53.30	+1.20	2	1945
10:09:04	53.20	53.30	53.30	+1.20	2	1943
10:08:15	53.20	53.30	53.30	+1.20	2	1941
10:08:12	53.20	53.30	53.30	+1.20	5	1939
10:07:40	53.20	53.30	53.20	+1.10	3	1934
10:07:38	53.10	53.20	53.20	+1.10	3	1931
10:05:21	53.10	53.20	53.20	+1.10	2	1928
10:05:21	53.10	53.20	53.20	+1.10	1	1926
10:05:01	53.10	53.20	53.10	+1.00	1	1925
10:04:53	53.10	53.30	53.10	+1.00	2	1924
10:04:50	53.20	53.30	53.20	+1.10	1	1922
10:04:48	53.20	53.30	53.20	+1.10	1	1921
10:04:21	53.20	53.30	53.20	+1.10	2	1920
10:04:19	53.10	53.20	53.20	+1.10	1	1918
10:04:12	53.00	53.20	53.20	+1.10	10	1917
10:04:12	53.00	53.10	53.10	+1.00	1	1907
10:04:12	53.10	53.20	53.10	+1.00	4	1906
10:04:06	53.10	53.20	53.10	+1.00	1	1902
10:04:04	53.10	53.20	53.10	+1.00	2	1901
10:03:57	53.10	53.20	53.10	+1.00	1	1899
10:03:52	53.00	53.10	53.10	+1.00	13	1898
10:03:44	53.00	53.10	53.00	+0.90	1	1885
10:03:30	53.00	53.10	53.00	+0.90	3	1884
10:03:30	53.00	53.10	53.00	+0.90	2	1881
10:03:20	53.00	53.10	53.00	+0.90	4	1879
10:02:49	52.90	53.00	53.00	+0.90	7	1875
10:02:49	52.90	53.00	52.90	+0.80	3	1868
10:02:23	52.80	53.00	53.00	+0.90	14	1865
10:02:23	52.90	53.00	52.90	+0.80	6	1851
10:02:17	52.90	53.10	52.90	+0.80	3	1845
10:02:11	53.00	53.10	53.00	+0.90	12	1842
10:02:11	53.10	53.20	53.10	+1.00	56	1830
10:02:02	53.10	53.20	53.10	+1.00	1	1774
10:02:02	53.10	53.20	53.10	+1.00	1	1773
10:01:38	53.20	53.30	53.20	+1.10	1	1772
10:00:39	53.10	53.30	53.30	+1.20	2	1771
10:00:04	53.10	53.30	53.10	+1.00	1	1769
09:59:59	53.30	53.40	53.30	+1.20	2	1768
09:59:37	53.10	53.30	53.10	+1.00	1	1766
09:59:37	53.10	53.30	53.30	+1.20	2	1765
09:59:34	53.20	53.30	53.20	+1.10	1	1763
09:59:30	53.20	53.30	53.30	+1.20	1	1762
09:59:16	53.10	53.30	53.30	+1.20	3	1761
09:59:06	53.10	53.30	53.30	+1.20	1	1758
09:58:58	53.10	53.30	53.30	+1.20	1	1757
09:58:41	53.00	53.30	53.30	+1.20	1	1756
09:58:27	53.00	53.30	53.30	+1.20	1	1755
09:58:25	53.00	53.30	53.00	+0.90	4	1754
09:58:15	53.00	53.30	53.00	+0.90	2	1750
09:58:10	53.00	53.30	53.00	+0.90	1	1748
09:58:05	53.00	53.30	53.00	+0.90	1	1747
09:58:05	53.00	53.30	53.00	+0.90	1	1746
09:57:54	53.00	53.30	53.00	+0.90	1	1745
09:57:50	53.10	53.30	53.10	+1.00	2	1744
09:57:49	53.10	53.30	53.10	+1.00	1	1742
09:57:43	53.10	53.30	53.10	+1.00	1	1741
09:57:42	53.20	53.30	53.20	+1.10	2	1740
09:57:42	53.10	53.20	53.20	+1.10	1	1738
09:57:04	53.20	53.30	53.10	+1.00	2	1737
09:57:04	53.20	53.30	53.20	+1.10	2	1735
09:56:31	53.20	53.30	53.20	+1.10	2	1733
09:56:23	53.20	53.30	53.20	+1.10	1	1731
09:56:08	53.20	53.30	53.20	+1.10	10	1730
09:55:47	53.10	53.20	53.20	+1.10	1	1720
09:55:31	53.10	53.20	53.20	+1.10	4	1719
09:55:16	53.10	53.20	53.20	+1.10	1	1715
09:55:12	53.10	53.30	53.10	+1.00	1	1714
09:55:08	53.10	53.20	53.20	+1.10	3	1713
09:55:07	53.00	53.10	53.10	+1.00	1	1710
09:55:07	53.20	53.30	53.10	+1.00	11	1709
09:55:07	53.20	53.30	53.20	+1.10	3	1698
09:55:02	53.20	53.30	53.20	+1.10	1	1695
09:54:59	53.20	53.30	53.20	+1.10	1	1694
09:54:34	53.20	53.30	53.20	+1.10	1	1693
09:54:28	53.20	53.30	53.20	+1.10	1	1692
09:54:22	53.20	53.30	53.20	+1.10	2	1691
09:54:19	53.20	53.30	53.20	+1.10	1	1689
09:54:12	53.20	53.30	53.20	+1.10	1	1688
09:54:00	53.20	53.40	53.20	+1.10	1	1687
09:54:00	53.30	53.40	53.30	+1.20	1	1686
09:53:56	53.30	53.40	53.30	+1.20	4	1685
09:53:55	53.30	53.40	53.30	+1.20	5	1681
09:53:26	53.30	53.40	53.30	+1.20	3	1676
09:53:07	53.30	53.40	53.30	+1.20	1	1673
09:52:26	53.20	53.30	53.30	+1.20	1	1672
09:52:22	53.20	53.30	53.20	+1.10	2	1671
09:52:19	53.20	53.30	53.30	+1.20	1	1669
09:51:54	53.30	53.40	53.30	+1.20	3	1668
09:51:09	53.30	53.50	53.30	+1.20	1	1665
09:50:51	53.30	53.40	53.40	+1.30	9	1664
09:50:51	53.30	53.40	53.30	+1.20	2	1655
09:50:25	53.30	53.40	53.30	+1.20	1	1653
09:50:20	53.30	53.40	53.30	+1.20	1	1652
09:50:18	53.20	53.30	53.30	+1.20	25	1651
09:50:06	53.30	53.40	53.30	+1.20	1	1626
09:49:57	53.30	53.40	53.20	+1.10	10	1625
09:49:57	53.30	53.40	53.30	+1.20	5	1615
09:49:30	53.30	53.40	53.40	+1.30	1	1610
09:49:12	53.30	53.40	53.30	+1.20	1	1609
09:49:07	53.30	53.40	53.40	+1.30	1	1608
09:49:00	53.30	53.40	53.30	+1.20	1	1607
09:48:55	53.30	53.40	53.30	+1.20	3	1606
09:48:54	53.30	53.40	53.30	+1.20	1	1603
09:48:46	53.30	53.40	53.30	+1.20	1	1602
09:47:37	53.30	53.40	53.40	+1.30	1	1601
09:47:37	53.30	53.40	53.40	+1.30	1	1600
09:47:10	53.40	53.50	53.40	+1.30	1	1599
09:47:09	53.40	53.50	53.40	+1.30	2	1598
09:47:08	53.40	53.50	53.40	+1.30	4	1596
09:47:08	53.40	53.50	53.40	+1.30	1	1592
09:47:05	53.30	53.40	53.40	+1.30	2	1591
09:47:05	53.30	53.40	53.30	+1.20	1	1589
09:46:49	53.30	53.40	53.40	+1.30	3	1588
09:46:49	53.30	53.40	53.30	+1.20	1	1585
09:46:48	53.20	53.30	53.30	+1.20	2	1584
09:46:48	53.30	53.40	53.30	+1.20	1	1582
09:46:44	53.30	53.40	53.30	+1.20	1	1581
09:46:40	53.30	53.40	53.30	+1.20	1	1580
09:46:34	53.30	53.40	53.30	+1.20	10	1579
09:46:10	53.30	53.50	53.30	+1.20	1	1569
09:46:10	53.30	53.40	53.40	+1.30	1	1568
09:46:10	53.40	53.50	53.40	+1.30	1	1567
09:46:08	53.30	53.40	53.40	+1.30	2	1566
09:46:07	53.40	53.50	53.40	+1.30	2	1564
09:46:05	53.40	53.50	53.40	+1.30	1	1562
09:46:04	53.40	53.50	53.40	+1.30	2	1561
09:45:56	53.30	53.40	53.40	+1.30	9	1559
09:45:56	53.40	53.50	53.40	+1.30	1	1550
09:45:56	53.30	53.40	53.40	+1.30	5	1549
09:45:53	53.40	53.50	53.40	+1.30	2	1544
09:45:50	53.40	53.50	53.40	+1.30	3	1542
09:45:49	53.40	53.50	53.40	+1.30	5	1539
09:45:40	53.40	53.50	53.40	+1.30	2	1534
09:45:27	53.50	53.60	53.50	+1.40	1	1532
09:45:24	53.50	53.60	53.50	+1.40	1	1531
09:45:07	53.40	53.50	53.50	+1.40	1	1530
09:44:44	53.40	53.50	53.50	+1.40	1	1529
09:44:37	53.40	53.60	53.40	+1.30	1	1528
09:44:37	53.40	53.60	53.40	+1.30	1	1527
09:44:31	53.50	53.60	53.50	+1.40	1	1526
09:44:26	53.40	53.50	53.50	+1.40	2	1525
09:44:20	53.40	53.60	53.40	+1.30	1	1523
09:44:20	53.40	53.50	53.50	+1.40	2	1522
09:44:17	53.40	53.60	53.40	+1.30	3	1520
09:44:16	53.40	53.60	53.40	+1.30	1	1517
09:44:11	53.40	53.50	53.50	+1.40	1	1516
09:44:11	53.40	53.50	53.50	+1.40	1	1515
09:43:52	53.40	53.50	53.50	+1.40	5	1514
09:43:52	53.50	53.60	53.50	+1.40	6	1509
09:43:52	53.50	53.80	53.50	+1.40	4	1503
09:43:39	53.50	53.60	53.60	+1.50	1	1499
09:43:38	53.60	53.90	53.60	+1.50	1	1498
09:43:35	53.60	53.90	53.60	+1.50	4	1497
09:43:34	53.50	53.80	53.80	+1.70	1	1493
09:43:34	53.80	53.90	53.80	+1.70	4	1492
09:43:34	53.50	53.60	53.80	+1.70	21	1488
09:43:34	53.50	53.60	53.70	+1.60	11	1467
09:43:34	53.50	53.60	53.60	+1.50	14	1456
09:43:34	53.50	53.60	53.50	+1.40	1	1442
09:43:27	53.50	53.60	53.50	+1.40	2	1441
09:43:25	53.50	53.60	53.50	+1.40	1	1439
09:43:25	53.50	53.60	53.50	+1.40	1	1438
09:43:14	53.50	53.60	53.50	+1.40	1	1437
09:43:14	53.50	53.60	53.60	+1.50	1	1436
09:43:11	53.60	53.70	53.60	+1.50	5	1435
09:43:11	53.60	53.70	53.60	+1.50	2	1430
09:43:11	53.60	53.70	53.60	+1.50	2	1428
09:43:11	53.60	53.70	53.60	+1.50	2	1426
09:42:51	53.70	53.80	53.70	+1.60	8	1424
09:42:51	53.70	53.80	53.70	+1.60	1	1416
09:42:24	53.70	53.80	53.70	+1.60	1	1415
09:42:24	53.70	53.80	53.70	+1.60	1	1414
09:42:17	53.70	53.80	53.70	+1.60	1	1413
09:42:12	53.70	53.80	53.70	+1.60	1	1412
09:42:07	53.70	53.80	53.70	+1.60	1	1411
09:41:49	53.70	53.80	53.70	+1.60	1	1410
09:41:38	53.70	53.80	53.70	+1.60	1	1409
09:41:34	53.70	53.80	53.70	+1.60	1	1408
09:41:22	53.70	53.80	53.70	+1.60	1	1407
09:41:14	53.70	53.80	53.70	+1.60	1	1406
09:41:02	53.70	53.80	53.70	+1.60	1	1405
09:40:51	53.70	53.80	53.70	+1.60	1	1404
09:40:39	53.70	53.80	53.70	+1.60	2	1403
09:40:39	53.70	53.80	53.70	+1.60	6	1401
09:40:12	53.70	53.80	53.70	+1.60	2	1395
09:40:11	53.80	53.90	53.80	+1.70	15	1393
09:40:11	53.80	53.90	53.80	+1.70	4	1378
09:39:44	53.80	53.90	53.80	+1.70	1	1374
09:39:25	53.80	53.90	53.90	+1.80	1	1373
09:39:23	53.80	53.90	53.80	+1.70	1	1372
09:39:13	53.80	53.90	53.90	+1.80	1	1371
09:39:06	53.80	53.90	53.90	+1.80	1	1370
09:39:06	53.90	54.00	53.90	+1.80	5	1369
09:39:06	53.80	53.90	53.90	+1.80	5	1364
09:38:52	53.80	53.90	53.90	+1.80	1	1359
09:38:40	53.80	53.90	53.90	+1.80	2	1358
09:37:55	53.80	53.90	53.90	+1.80	2	1356
09:37:23	53.80	53.90	53.90	+1.80	5	1354
09:37:17	53.80	53.90	53.80	+1.70	1	1349
09:37:17	53.80	53.90	53.80	+1.70	4	1348
09:37:17	53.80	53.90	53.80	+1.70	1	1344
09:36:57	53.80	53.90	53.90	+1.80	6	1343
09:36:25	53.80	53.90	53.90	+1.80	1	1337
09:36:13	53.80	53.90	53.80	+1.70	1	1336
09:36:13	53.80	53.90	53.80	+1.70	1	1335
09:36:05	53.80	53.90	53.80	+1.70	2	1334
09:35:37	53.80	53.90	53.80	+1.70	1	1332
09:35:05	53.80	53.90	53.80	+1.70	1	1331
09:34:59	53.70	53.90	53.90	+1.80	1	1330
09:34:52	53.80	53.90	53.80	+1.70	1	1329
09:34:52	53.80	53.90	53.80	+1.70	1	1328
09:34:40	53.80	53.90	53.80	+1.70	5	1327
09:34:28	53.70	53.80	53.80	+1.70	3	1322
09:34:23	53.70	53.80	53.70	+1.60	1	1319
09:34:23	53.70	53.80	53.80	+1.70	1	1318
09:33:54	53.70	53.80	53.70	+1.60	1	1317
09:33:54	53.70	53.80	53.80	+1.70	1	1316
09:33:41	53.70	53.90	53.70	+1.60	1	1315
09:33:31	53.80	53.90	53.80	+1.70	19	1314
09:33:24	53.80	54.00	53.80	+1.70	1	1295
09:33:17	53.80	53.90	53.90	+1.80	2	1294
09:33:15	53.80	53.90	53.90	+1.80	2	1292
09:33:14	53.90	54.00	53.90	+1.80	1	1290
09:33:14	53.90	54.00	53.90	+1.80	6	1289
09:33:14	53.80	53.90	53.90	+1.80	4	1283
09:33:00	53.80	53.90	53.90	+1.80	1	1279
09:32:41	53.80	53.90	53.90	+1.80	1	1278
09:32:35	53.80	53.90	53.90	+1.80	1	1277
09:32:30	53.80	53.90	53.90	+1.80	2	1276
09:32:30	53.80	53.90	53.90	+1.80	1	1274
09:32:19	53.80	53.90	53.80	+1.70	1	1273
09:32:17	53.80	53.90	53.80	+1.70	1	1272
09:32:04	53.80	53.90	53.80	+1.70	1	1271
09:31:37	53.80	53.90	53.80	+1.70	1	1270
09:31:20	53.90	54.00	53.90	+1.80	2	1269
09:31:20	53.90	54.00	53.90	+1.80	1	1267
09:31:11	53.90	54.00	53.90	+1.80	2	1266
09:31:11	53.90	54.00	53.90	+1.80	2	1264
09:31:11	53.90	54.00	53.90	+1.80	2	1262
09:31:11	53.90	54.00	53.90	+1.80	2	1260
09:30:54	53.90	54.00	53.90	+1.80	1	1258
09:30:25	53.80	53.90	53.90	+1.80	1	1257
09:30:20	53.80	53.90	53.90	+1.80	1	1256
09:30:16	53.90	54.00	53.90	+1.80	1	1255
09:30:16	53.90	54.00	53.90	+1.80	1	1254
09:30:14	53.80	53.90	53.90	+1.80	1	1253
09:30:05	53.90	54.00	53.90	+1.80	1	1252
09:30:05	53.90	54.00	53.90	+1.80	1	1251
09:29:55	53.80	54.00	54.00	+1.90	2	1250
09:29:53	53.80	53.90	53.90	+1.80	2	1248
09:29:46	53.80	53.90	53.90	+1.80	1	1246
09:29:40	53.80	53.90	53.90	+1.80	1	1245
09:29:18	53.80	53.90	53.90	+1.80	2	1244
09:29:17	53.80	53.90	53.90	+1.80	1	1242
09:29:13	53.80	53.90	53.90	+1.80	1	1241
09:29:03	53.80	53.90	53.90	+1.80	2	1240
09:28:57	53.80	53.90	53.90	+1.80	1	1238
09:28:41	53.80	53.90	53.80	+1.70	1	1237
09:28:41	53.80	53.90	53.80	+1.70	1	1236
09:28:41	53.80	53.90	53.80	+1.70	1	1235
09:28:36	53.80	53.90	53.80	+1.70	1	1234
09:28:12	53.80	53.90	53.80	+1.70	1	1233
09:28:12	53.80	53.90	53.80	+1.70	1	1232
09:27:59	53.80	53.90	53.90	+1.80	1	1231
09:27:53	53.80	53.90	53.90	+1.80	10	1230
09:27:36	53.80	53.90	53.80	+1.70	2	1220
09:27:28	53.80	53.90	53.80	+1.70	1	1218
09:27:28	53.80	53.90	53.80	+1.70	1	1217
09:27:28	53.70	53.80	53.80	+1.70	7	1216
09:27:23	53.70	53.80	53.80	+1.70	1	1209
09:27:22	53.80	53.90	53.80	+1.70	1	1208
09:27:22	53.80	53.90	53.80	+1.70	1	1207
09:27:21	53.70	53.80	53.80	+1.70	1	1206
09:27:03	53.70	53.80	53.80	+1.70	1	1205
09:27:01	53.80	53.90	53.80	+1.70	1	1204
09:26:47	53.70	53.80	53.80	+1.70	3	1203
09:26:43	53.70	53.80	53.80	+1.70	1	1200
09:26:36	53.80	53.90	53.80	+1.70	2	1199
09:26:36	53.70	53.80	53.80	+1.70	1	1197
09:26:32	53.70	53.80	53.80	+1.70	1	1196
09:26:17	53.70	53.80	53.80	+1.70	2	1195
09:25:57	53.80	53.90	53.80	+1.70	1	1193
09:25:57	53.70	53.80	53.80	+1.70	4	1192
09:25:56	53.70	53.80	53.70	+1.60	1	1188
09:25:52	53.70	53.80	53.80	+1.70	1	1187
09:25:47	53.70	53.80	53.80	+1.70	2	1186
09:25:40	53.70	53.80	53.70	+1.60	1	1184
09:25:06	53.80	53.90	53.80	+1.70	1	1183
09:25:06	53.80	53.90	53.80	+1.70	1	1182
09:25:06	53.60	53.80	53.80	+1.70	18	1181
09:25:06	53.70	53.80	53.70	+1.60	1	1163
09:24:51	53.60	53.70	53.70	+1.60	1	1162
09:24:50	53.70	53.80	53.70	+1.60	1	1161
09:24:25	53.60	53.70	53.70	+1.60	1	1160
09:24:22	53.60	53.70	53.60	+1.50	3	1159
09:24:22	53.60	53.70	53.60	+1.50	1	1156
09:24:14	53.70	53.80	53.70	+1.60	1	1155
09:24:14	53.70	53.80	53.70	+1.60	1	1154
09:24:07	53.60	53.80	53.60	+1.50	1	1153
09:23:48	53.60	53.80	53.60	+1.50	1	1152
09:23:48	53.60	53.70	53.70	+1.60	5	1151
09:23:48	53.60	53.70	53.70	+1.60	1	1146
09:23:06	53.60	53.70	53.60	+1.50	1	1145
09:22:59	53.50	53.60	53.60	+1.50	1	1144
09:22:52	53.50	53.60	53.60	+1.50	2	1143
09:22:39	53.60	53.70	53.60	+1.50	1	1141
09:22:39	53.60	53.70	53.60	+1.50	1	1140
09:22:27	53.60	53.70	53.60	+1.50	2	1139
09:22:27	53.60	53.70	53.60	+1.50	3	1137
09:22:16	53.60	53.70	53.60	+1.50	1	1134
09:22:00	53.60	53.70	53.60	+1.50	1	1133
09:21:51	53.60	53.70	53.60	+1.50	1	1132
09:21:49	53.60	53.70	53.70	+1.60	1	1131
09:21:49	53.70	53.80	53.70	+1.60	1	1130
09:21:43	53.60	53.80	53.60	+1.50	1	1129
09:21:25	53.60	53.80	53.60	+1.50	1	1128
09:21:20	53.60	53.80	53.80	+1.70	1	1127
09:21:19	53.60	53.70	53.70	+1.60	5	1126
09:21:18	53.60	53.70	53.70	+1.60	1	1121
09:21:17	53.60	53.80	53.60	+1.50	2	1120
09:21:08	53.60	53.80	53.60	+1.50	1	1118
09:21:08	53.60	53.70	53.70	+1.60	3	1117
09:20:53	53.60	53.70	53.60	+1.50	10	1114
09:20:46	53.60	53.70	53.60	+1.50	1	1104
09:20:44	53.60	53.70	53.70	+1.60	1	1103
09:20:28	53.60	53.70	53.70	+1.60	1	1102
09:20:23	53.70	53.80	53.70	+1.60	6	1101
09:20:00	53.70	53.80	53.70	+1.60	1	1095
09:19:58	53.60	53.70	53.70	+1.60	2	1094
09:19:53	53.60	53.70	53.70	+1.60	1	1092
09:19:53	53.60	53.70	53.70	+1.60	6	1091
09:19:52	53.60	53.70	53.60	+1.50	1	1085
09:19:50	53.60	53.70	53.60	+1.50	1	1084
09:19:22	53.70	53.80	53.70	+1.60	2	1083
09:19:16	53.60	53.70	53.70	+1.60	2	1081
09:19:12	53.60	53.80	53.60	+1.50	1	1079
09:19:03	53.70	53.80	53.70	+1.60	1	1078
09:18:58	53.70	53.80	53.70	+1.60	1	1077
09:18:57	53.70	53.80	53.70	+1.60	1	1076
09:18:56	53.70	53.80	53.70	+1.60	1	1075
09:18:44	53.70	53.80	53.60	+1.50	7	1074
09:18:44	53.70	53.80	53.70	+1.60	3	1067
09:18:41	53.70	53.80	53.70	+1.60	1	1064
09:18:38	53.70	53.80	53.70	+1.60	1	1063
09:18:13	53.70	53.90	53.70	+1.60	4	1062
09:18:08	53.70	53.80	53.80	+1.70	1	1058
09:18:06	53.70	53.90	53.70	+1.60	1	1057
09:18:00	53.70	53.80	53.80	+1.70	10	1056
09:17:58	53.70	53.90	53.70	+1.60	3	1046
09:17:56	53.70	53.90	53.70	+1.60	1	1043
09:17:50	53.70	53.90	53.70	+1.60	4	1042
09:17:49	53.70	53.80	53.80	+1.70	2	1038
09:17:43	53.60	53.70	53.70	+1.60	1	1036
09:17:42	53.60	53.70	53.70	+1.60	2	1035
09:17:37	53.70	53.90	53.70	+1.60	9	1033
09:17:31	53.70	53.90	53.70	+1.60	1	1024
09:17:29	53.80	53.90	53.80	+1.70	12	1023
09:17:19	53.80	54.00	53.80	+1.70	2	1011
09:17:17	53.90	54.00	53.90	+1.80	3	1009
09:16:59	53.90	54.00	54.00	+1.90	4	1006
09:16:57	53.90	54.00	53.90	+1.80	1	1002
09:16:51	53.90	54.00	53.90	+1.80	1	1001
09:16:50	53.90	54.00	53.90	+1.80	1	1000
09:16:36	53.90	54.00	53.90	+1.80	2	999
09:16:34	53.90	54.00	53.90	+1.80	1	997
09:16:31	53.90	54.00	53.90	+1.80	1	996
09:16:28	53.90	54.00	53.90	+1.80	2	995
09:16:21	53.80	53.90	53.90	+1.80	5	993
09:16:06	53.80	53.90	53.90	+1.80	1	988
09:16:06	53.80	53.90	53.90	+1.80	1	987
09:15:44	53.80	53.90	53.90	+1.80	4	986
09:15:44	53.90	54.00	53.90	+1.80	1	982
09:15:40	53.90	54.00	53.90	+1.80	1	981
09:15:38	53.90	54.00	54.00	+1.90	1	980
09:15:37	53.90	54.00	53.90	+1.80	1	979
09:15:37	53.90	54.00	53.90	+1.80	4	978
09:15:26	53.90	54.00	54.00	+1.90	2	974
09:15:24	53.90	54.00	54.00	+1.90	2	972
09:15:09	54.00	54.10	54.00	+1.90	1	970
09:15:07	54.00	54.10	54.00	+1.90	1	969
09:15:00	54.00	54.10	54.00	+1.90	1	968
09:14:49	54.00	54.10	54.00	+1.90	1	967
09:14:37	54.00	54.10	54.00	+1.90	1	966
09:14:30	54.00	54.10	54.00	+1.90	1	965
09:14:28	54.00	54.10	54.00	+1.90	5	964
09:14:03	54.00	54.10	54.10	+2.00	1	959
09:13:53	54.00	54.10	54.10	+2.00	1	958
09:13:43	54.00	54.10	54.00	+1.90	1	957
09:13:39	54.00	54.10	54.00	+1.90	1	956
09:13:38	54.10	54.20	54.10	+2.00	1	955
09:13:31	54.10	54.20	54.10	+2.00	1	954
09:13:31	54.10	54.20	54.10	+2.00	1	953
09:13:29	54.00	54.10	54.10	+2.00	1	952
09:13:15	54.10	54.20	54.10	+2.00	1	951
09:13:11	54.10	54.20	54.10	+2.00	1	950
09:13:11	54.10	54.20	54.10	+2.00	1	949
09:13:07	54.10	54.20	54.10	+2.00	1	948
09:13:04	54.10	54.20	54.10	+2.00	1	947
09:13:04	54.10	54.20	54.20	+2.10	5	946
09:12:59	54.10	54.20	54.10	+2.00	3	941
09:12:42	54.10	54.20	54.10	+2.00	1	938
09:12:41	54.10	54.20	54.10	+2.00	1	937
09:12:41	54.00	54.10	54.10	+2.00	1	936
09:12:41	54.10	54.20	54.10	+2.00	2	935
09:12:37	54.10	54.20	54.10	+2.00	1	933
09:12:33	54.10	54.20	54.20	+2.10	1	932
09:12:32	54.10	54.30	54.10	+2.00	1	931
09:12:32	54.10	54.30	54.10	+2.00	1	930
09:12:32	54.10	54.20	54.20	+2.10	3	929
09:12:30	53.90	54.00	54.00	+1.90	1	926
09:12:30	54.00	54.20	54.00	+1.90	13	925
09:12:24	54.10	54.30	54.10	+2.00	9	912
09:12:16	54.20	54.30	54.20	+2.10	7	903
09:11:58	54.30	54.40	54.30	+2.20	5	896
09:11:58	54.30	54.40	54.30	+2.20	1	891
09:11:57	54.30	54.40	54.30	+2.20	9	890
09:11:43	54.20	54.30	54.30	+2.20	8	881
09:11:32	54.30	54.40	54.30	+2.20	5	873
09:11:32	54.20	54.30	54.30	+2.20	5	868
09:11:16	54.20	54.30	54.30	+2.20	1	863
09:11:16	54.30	54.40	54.30	+2.20	1	862
09:11:00	54.30	54.40	54.30	+2.20	4	861
09:10:52	54.30	54.40	54.30	+2.20	1	857
09:10:49	54.30	54.40	54.30	+2.20	1	856
09:10:46	54.30	54.40	54.30	+2.20	1	855
09:10:46	54.10	54.30	54.30	+2.20	4	854
09:10:46	54.20	54.30	54.20	+2.10	2	850
09:10:16	54.30	54.40	54.30	+2.20	2	848
09:10:01	54.30	54.40	54.30	+2.20	1	846
09:09:57	54.20	54.30	54.30	+2.20	1	845
09:09:54	54.30	54.40	54.30	+2.20	1	844
09:09:53	54.30	54.40	54.30	+2.20	1	843
09:09:41	54.20	54.40	54.20	+2.10	2	842
09:09:34	54.20	54.40	54.20	+2.10	5	840
09:09:27	54.20	54.40	54.20	+2.10	2	835
09:09:27	54.30	54.40	54.30	+2.20	1	833
09:09:25	54.20	54.30	54.30	+2.20	9	832
09:09:25	54.20	54.30	54.30	+2.20	13	823
09:09:22	54.20	54.30	54.30	+2.20	1	810
09:09:09	54.20	54.40	54.40	+2.30	1	809
09:09:07	54.30	54.40	54.30	+2.20	4	808
09:09:04	54.40	54.50	54.40	+2.30	2	804
09:09:04	54.30	54.40	54.40	+2.30	1	802
09:09:04	54.30	54.40	54.40	+2.30	1	801
09:09:02	54.30	54.40	54.40	+2.30	1	800
09:08:56	54.30	54.40	54.40	+2.30	6	799
09:08:55	54.40	54.50	54.40	+2.30	6	793
09:08:49	54.40	54.50	54.50	+2.40	1	787
09:08:45	54.50	54.60	54.50	+2.40	1	786
09:08:45	54.50	54.60	54.50	+2.40	1	785
09:08:39	54.40	54.50	54.50	+2.40	1	784
09:08:24	54.50	54.60	54.50	+2.40	1	783
09:08:21	54.40	54.50	54.50	+2.40	13	782
09:08:21	54.30	54.50	54.50	+2.40	9	769
09:08:21	54.30	54.40	54.40	+2.30	1	760
09:08:13	54.30	54.40	54.40	+2.30	1	759
09:08:02	54.40	54.50	54.40	+2.30	1	758
09:08:02	54.30	54.40	54.40	+2.30	5	757
09:08:02	54.20	54.30	54.30	+2.20	1	752
09:08:00	54.30	54.40	54.30	+2.20	1	751
09:08:00	54.30	54.40	54.30	+2.20	1	750
09:08:00	54.30	54.40	54.30	+2.20	1	749
09:07:55	54.30	54.40	54.30	+2.20	1	748
09:07:46	54.30	54.40	54.30	+2.20	2	747
09:07:38	54.30	54.40	54.30	+2.20	1	745
09:07:22	54.30	54.40	54.30	+2.20	1	744
09:07:03	54.30	54.40	54.30	+2.20	1	743
09:06:59	54.30	54.50	54.30	+2.20	3	742
09:06:48	54.30	54.40	54.40	+2.30	1	739
09:06:48	54.30	54.40	54.40	+2.30	2	738
09:06:48	54.30	54.40	54.40	+2.30	1	736
09:06:33	54.30	54.40	54.40	+2.30	3	735
09:06:18	54.30	54.40	54.40	+2.30	2	732
09:06:18	54.30	54.40	54.30	+2.20	5	730
09:06:13	54.30	54.40	54.40	+2.30	3	725
09:05:59	54.40	54.50	54.40	+2.30	8	722
09:05:59	54.40	54.50	54.40	+2.30	1	714
09:05:59	54.40	54.50	54.40	+2.30	2	713
09:05:57	54.40	54.50	54.40	+2.30	1	711
09:05:54	54.40	54.60	54.40	+2.30	1	710
09:05:54	54.40	54.60	54.40	+2.30	1	709
09:05:53	54.50	54.60	54.50	+2.40	10	708
09:05:53	54.50	54.60	54.60	+2.50	3	698
09:05:53	54.50	54.60	54.50	+2.40	1	695
09:05:48	54.50	54.60	54.50	+2.40	1	694
09:05:43	54.50	54.60	54.50	+2.40	1	693
09:05:38	54.50	54.60	54.50	+2.40	1	692
09:05:36	54.60	54.70	54.60	+2.50	1	691
09:05:34	54.60	54.70	54.60	+2.50	5	690
09:05:29	54.60	54.70	54.60	+2.50	1	685
09:05:29	54.60	54.70	54.60	+2.50	2	684
09:05:29	54.60	54.70	54.60	+2.50	1	682
09:05:24	54.60	54.70	54.60	+2.50	1	681
09:05:20	54.60	54.70	54.70	+2.60	2	680
09:05:19	54.60	54.70	54.60	+2.50	1	678
09:05:18	54.60	54.70	54.60	+2.50	1	677
09:05:16	54.50	54.60	54.60	+2.50	2	676
09:05:16	54.50	54.60	54.60	+2.50	1	674
09:05:15	54.50	54.60	54.60	+2.50	1	673
09:05:15	54.50	54.60	54.60	+2.50	2	672
09:05:12	54.50	54.60	54.60	+2.50	3	670
09:05:01	54.50	54.60	54.60	+2.50	1	667
09:05:01	54.50	54.60	54.50	+2.40	4	666
09:05:00	54.50	54.60	54.60	+2.50	1	662
09:04:57	54.60	54.70	54.60	+2.50	4	661
09:04:57	54.60	54.70	54.60	+2.50	10	657
09:04:55	54.70	54.80	54.70	+2.60	22	647
09:04:55	54.70	54.80	54.70	+2.60	1	625
09:04:51	54.70	54.80	54.80	+2.70	1	624
09:04:46	54.70	54.80	54.70	+2.60	1	623
09:04:46	54.70	54.80	54.80	+2.70	2	622
09:04:44	54.80	54.90	54.80	+2.70	3	620
09:04:44	54.70	54.80	54.80	+2.70	7	617
09:04:38	54.70	54.80	54.70	+2.60	3	610
09:04:38	54.70	54.80	54.70	+2.60	1	607
09:04:38	54.70	54.80	54.80	+2.70	1	606
09:04:34	54.70	54.80	54.80	+2.70	1	605
09:04:33	54.70	54.80	54.80	+2.70	2	604
09:04:33	54.70	54.80	54.80	+2.70	1	602
09:04:31	54.70	54.80	54.70	+2.60	4	601
09:04:31	54.70	54.80	54.70	+2.60	1	597
09:04:30	54.70	54.80	54.70	+2.60	1	596
09:04:27	54.80	54.90	54.80	+2.70	2	595
09:04:26	54.80	54.90	54.80	+2.70	1	593
09:04:26	54.70	54.80	54.80	+2.70	17	592
09:04:25	54.70	54.80	54.80	+2.70	1	575
09:04:22	54.70	54.80	54.80	+2.70	15	574
09:04:21	54.70	54.80	54.80	+2.70	1	559
09:04:18	54.70	54.80	54.70	+2.60	1	558
09:04:18	54.70	54.80	54.70	+2.60	1	557
09:04:18	54.70	54.80	54.70	+2.60	1	556
09:04:07	54.70	54.80	54.70	+2.60	1	555
09:04:05	54.70	54.80	54.80	+2.70	1	554
09:04:04	54.70	54.80	54.80	+2.70	1	553
09:04:03	54.60	54.70	54.70	+2.60	1	552
09:04:01	54.60	54.70	54.70	+2.60	1	551
09:03:59	54.60	54.70	54.70	+2.60	2	550
09:03:53	54.70	54.80	54.70	+2.60	4	548
09:03:53	54.70	54.80	54.70	+2.60	1	544
09:03:53	54.60	54.70	54.70	+2.60	5	543
09:03:49	54.60	54.70	54.60	+2.50	1	538
09:03:48	54.60	54.70	54.70	+2.60	1	537
09:03:43	54.60	54.70	54.60	+2.50	2	536
09:03:43	54.60	54.70	54.70	+2.60	1	534
09:03:41	54.60	54.70	54.70	+2.60	2	533
09:03:38	54.70	54.80	54.70	+2.60	2	531
09:03:38	54.60	54.70	54.70	+2.60	1	529
09:03:34	54.60	54.80	54.80	+2.70	2	528
09:03:34	54.60	54.70	54.70	+2.60	1	526
09:03:34	54.70	54.80	54.70	+2.60	1	525
09:03:33	54.60	54.80	54.80	+2.70	1	524
09:03:33	54.60	54.80	54.80	+2.70	3	523
09:03:30	54.70	54.80	54.70	+2.60	1	520
09:03:30	54.60	54.80	54.60	+2.50	1	519
09:03:30	54.50	54.80	54.80	+2.70	2	518
09:03:29	54.50	54.70	54.70	+2.60	5	516
09:03:26	54.50	54.70	54.70	+2.60	1	511
09:03:26	54.50	54.60	54.60	+2.50	1	510
09:03:25	54.50	54.60	54.60	+2.50	2	509
09:03:25	54.50	54.60	54.60	+2.50	1	507
09:03:25	54.50	54.60	54.60	+2.50	3	506
09:03:25	54.60	54.70	54.60	+2.50	2	503
09:03:23	54.60	54.70	54.60	+2.50	1	501
09:03:23	54.50	54.60	54.60	+2.50	2	500
09:03:22	54.50	54.70	54.70	+2.60	1	498
09:03:21	54.50	54.70	54.70	+2.60	1	497
09:03:20	54.50	54.70	54.50	+2.40	2	496
09:03:20	54.60	54.80	54.60	+2.50	38	494
09:03:20	54.60	54.70	54.70	+2.60	5	456
09:03:20	54.60	54.70	54.60	+2.50	3	451
09:03:20	54.60	54.70	54.70	+2.60	1	448
09:03:20	54.60	54.70	54.70	+2.60	2	447
09:03:16	54.50	54.60	54.60	+2.50	2	445
09:03:16	54.60	54.70	54.60	+2.50	2	443
09:03:16	54.50	54.70	54.50	+2.40	1	441
09:03:14	54.50	54.60	54.60	+2.50	2	440
09:03:13	54.50	54.60	54.60	+2.50	1	438
09:03:13	54.60	54.70	54.60	+2.50	2	437
09:03:13	54.50	54.60	54.60	+2.50	1	435
09:03:10	54.50	54.60	54.60	+2.50	2	434
09:03:10	54.40	54.60	54.60	+2.50	1	432
09:03:09	54.40	54.60	54.60	+2.50	1	431
09:03:09	54.60	54.70	54.60	+2.50	1	430
09:03:08	54.50	54.70	54.50	+2.40	1	429
09:03:08	54.40	54.70	54.40	+2.30	1	428
09:03:07	54.50	54.70	54.50	+2.40	1	427
09:03:05	54.60	54.70	54.60	+2.50	6	426
09:03:05	54.60	54.70	54.60	+2.50	1	420
09:03:05	54.60	54.70	54.70	+2.60	4	419
09:03:05	54.60	54.70	54.60	+2.50	1	415
09:03:05	54.50	54.70	54.70	+2.60	3	414
09:03:04	54.40	54.60	54.60	+2.50	6	411
09:03:04	54.40	54.60	54.60	+2.50	1	405
09:03:02	54.30	54.50	54.50	+2.40	55	404
09:03:02	54.30	54.50	54.30	+2.20	1	349
09:03:02	54.30	54.40	54.40	+2.30	4	348
09:03:01	54.20	54.30	54.30	+2.20	1	344
09:03:01	54.20	54.40	54.40	+2.30	1	343
09:03:00	54.20	54.30	54.30	+2.20	2	342
09:02:59	54.20	54.30	54.30	+2.20	1	340
09:02:57	54.20	54.30	54.40	+2.30	2	339
09:02:57	54.20	54.30	54.30	+2.20	1	337
09:02:56	54.20	54.30	54.20	+2.10	1	336
09:02:56	54.20	54.30	54.30	+2.20	4	335
09:02:55	54.20	54.30	54.30	+2.20	1	331
09:02:54	54.30	54.40	54.30	+2.20	1	330
09:02:54	54.20	54.40	54.40	+2.30	2	329
09:02:53	54.20	54.40	54.40	+2.30	1	327
09:02:51	54.30	54.40	54.30	+2.20	1	326
09:02:49	54.20	54.30	54.30	+2.20	5	325
09:02:49	54.20	54.30	54.30	+2.20	1	320
09:02:48	54.20	54.30	54.30	+2.20	1	319
09:02:47	54.20	54.30	54.30	+2.20	1	318
09:02:45	54.20	54.30	54.30	+2.20	2	317
09:02:44	54.20	54.30	54.20	+2.10	1	315
09:02:44	54.20	54.30	54.20	+2.10	1	314
09:02:41	54.20	54.30	54.20	+2.10	1	313
09:02:41	54.20	54.30	54.20	+2.10	1	312
09:02:41	54.10	54.20	54.20	+2.10	5	311
09:02:37	54.10	54.20	54.20	+2.10	1	306
09:02:37	54.10	54.20	54.20	+2.10	2	305
09:02:33	54.10	54.20	54.20	+2.10	1	303
09:02:32	54.10	54.20	54.20	+2.10	1	302
09:02:32	54.10	54.20	54.20	+2.10	1	301
09:02:32	54.10	54.20	54.20	+2.10	1	300
09:02:30	54.10	54.20	54.20	+2.10	1	299
09:02:29	54.10	54.20	54.10	+2.00	1	298
09:02:29	54.10	54.20	54.10	+2.00	1	297
09:02:27	54.10	54.20	54.20	+2.10	1	296
09:02:27	54.10	54.20	54.10	+2.00	1	295
09:02:27	54.10	54.20	54.10	+2.00	1	294
09:02:26	54.10	54.20	54.20	+2.10	3	293
09:02:25	54.10	54.20	54.10	+2.00	1	290
09:02:24	54.10	54.20	54.20	+2.10	1	289
09:02:23	54.10	54.20	54.10	+2.00	2	288
09:02:23	54.10	54.20	54.20	+2.10	1	286
09:02:23	54.10	54.20	54.20	+2.10	1	285
09:02:15	54.10	54.20	54.10	+2.00	1	284
09:02:15	54.10	54.20	54.20	+2.10	1	283
09:02:13	54.10	54.20	54.10	+2.00	1	282
09:02:13	54.10	54.20	54.10	+2.00	1	281
09:02:13	54.10	54.20	54.20	+2.10	1	280
09:02:08	54.10	54.20	54.20	+2.10	1	279
09:02:02	54.10	54.20	54.10	+2.00	6	278
09:02:02	54.10	54.20	54.10	+2.00	1	272
09:02:02	54.10	54.20	54.20	+2.10	2	271
09:01:59	54.10	54.20	54.10	+2.00	1	269
09:01:59	54.10	54.20	54.10	+2.00	1	268
09:01:55	54.20	54.30	54.20	+2.10	8	267
09:01:55	54.10	54.20	54.20	+2.10	2	259
09:01:54	54.10	54.20	54.20	+2.10	1	257
09:01:50	54.10	54.20	54.20	+2.10	1	256
09:01:50	54.20	54.30	54.20	+2.10	5	255
09:01:49	54.10	54.30	54.30	+2.20	1	250
09:01:48	54.10	54.30	54.10	+2.00	1	249
09:01:47	54.10	54.30	54.30	+2.20	1	248
09:01:46	54.10	54.30	54.10	+2.00	1	247
09:01:44	54.10	54.30	54.10	+2.00	1	246
09:01:44	54.10	54.20	54.20	+2.10	5	245
09:01:44	54.10	54.20	54.20	+2.10	1	240
09:01:43	54.10	54.20	54.20	+2.10	1	239
09:01:40	54.00	54.20	54.20	+2.10	1	238
09:01:39	54.00	54.20	54.20	+2.10	1	237
09:01:30	53.90	54.20	53.90	+1.80	1	236
09:01:28	53.90	54.10	54.10	+2.00	1	235
09:01:25	53.80	54.00	54.00	+1.90	3	234
09:01:25	53.80	54.00	54.00	+1.90	13	231
09:01:22	53.80	53.90	53.90	+1.80	6	218
09:01:22	53.80	53.90	53.80	+1.70	3	212
09:01:18	53.80	53.90	53.90	+1.80	1	209
09:01:16	53.80	53.90	53.80	+1.70	2	208
09:01:14	53.80	54.00	53.80	+1.70	1	206
09:01:05	53.80	53.90	53.80	+1.70	1	205
09:01:05	53.90	54.00	53.90	+1.80	1	204
09:01:05	53.70	53.90	53.90	+1.80	1	203
09:01:05	53.80	53.90	53.80	+1.70	4	202
09:01:05	53.80	53.90	53.80	+1.70	1	198
09:01:02	53.80	53.90	53.80	+1.70	1	197
09:01:02	53.80	53.90	53.80	+1.70	6	196
09:00:57	53.90	54.00	53.90	+1.80	1	190
09:00:55	53.80	53.90	53.90	+1.80	1	189
09:00:54	53.80	53.90	53.90	+1.80	1	188
09:00:54	53.80	53.90	53.90	+1.80	5	187
09:00:54	53.80	53.90	53.90	+1.80	1	182
09:00:51	53.80	53.90	53.90	+1.80	2	181
09:00:50	53.80	53.90	53.90	+1.80	1	179
09:00:49	53.80	53.90	53.80	+1.70	5	178
09:00:47	53.80	53.90	53.90	+1.80	1	173
09:00:46	53.80	53.90	53.90	+1.80	1	172
09:00:39	53.80	54.00	53.80	+1.70	1	171
09:00:36	53.80	53.90	53.90	+1.80	2	170
09:00:31	53.70	53.80	53.80	+1.70	1	168
09:00:31	53.80	54.00	53.80	+1.70	1	167
09:00:30	53.80	54.00	53.80	+1.70	3	166
09:00:25	53.80	54.00	53.80	+1.70	1	163
09:00:23	53.80	54.00	54.00	+1.90	1	162
09:00:19	53.80	54.00	53.80	+1.70	1	161
09:00:18	53.80	54.00	53.80	+1.70	4	160
09:00:17	53.80	54.00	54.00	+1.90	2	156
09:00:16	53.80	54.00	54.00	+1.90	1	154
09:00:13	53.80	54.00	54.00	+1.90	3	153
09:00:12	53.80	54.00	53.80	+1.70	1	150
09:00:09	53.70	54.00	54.00	+1.90	1	149
09:00:06	53.70	54.00	53.70	+1.60	2	148
09:00:06	53.70	54.00	54.00	+1.90	2	146
09:00:03	53.70	54.00	54.00	+1.90	1	144
09:00:02	53.70	54.00	54.00	+1.90	1	143
09:00:00	--	--	54.00	+1.90	142	142

　

其他人也逛...

MyCard 1490點虛擬點數卡

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

大潤發5000元即享券(餘額型)

PChome 購物儲值10, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

全家1000元虛擬禮物卡

MyCard 5000點虛擬點數卡

MyCard 500點虛擬點數卡

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

PChome 購物儲值3, 000元

MyCard 1000點虛擬點數卡

MyCard 2000點虛擬點數卡

台電環境月發表會公開8大電廠...

外資結束連9賣、買超群創最多 ...

我的自選股

即時重大訊息

‧【歐股盤後】收高☆
‧蘋果宣布5/7辦春季發表會傳推i...
‧AI讓機械零組件出貨超預期批發...

加密貨幣

比特幣BTC	66450.73	-386.95	-0.58%
以太幣ETH	3218.00	16.35	0.51%
瑞波幣XRP	0.547863	-0.01	-1.61%
比特幣現金BCH	505.94	-16.29	-3.12%
萊特幣LTC	85.21	-0.26	-0.30%
卡達幣ADA	0.500553	-0.02	-3.16%
波場幣TRX	0.113286	0.00	0.89%
恆星幣XLM	0.117391	0.00	-0.71%

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。