最新台塑公布董事候選名單總經理郭文筆接董事長呼聲高熱門李強談優化營商環境要確保問題全整改到位

更新報價

名　軒 (1442) 建材營造上市

55.20 ▲+2.20 +4.15% 2.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.20	5,397	55.10	45	55.20	41	53.60	55.70	52.70	53.00

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	55.10	55.20	55.20	+2.20	20	5397
13:30:00	55.10	55.20	55.20	+2.20	82	5377
13:24:59	55.10	55.30	55.30	+2.30	1	5295
13:24:52	55.10	55.30	55.30	+2.30	1	5294
13:24:49	55.10	55.20	55.20	+2.20	2	5293
13:24:07	55.10	55.30	55.10	+2.10	1	5291
13:24:06	55.10	55.30	55.30	+2.30	1	5290
13:24:03	55.10	55.20	55.20	+2.20	1	5289
13:23:41	55.10	55.30	55.10	+2.10	1	5288
13:23:11	55.10	55.30	55.10	+2.10	1	5287
13:22:45	55.10	55.30	55.10	+2.10	1	5286
13:22:45	55.10	55.20	55.20	+2.20	16	5285
13:22:33	55.00	55.10	55.10	+2.10	4	5269
13:21:56	55.00	55.10	55.10	+2.10	1	5265
13:21:45	55.00	55.10	55.00	+2.00	1	5264
13:21:45	55.00	55.10	55.00	+2.00	20	5263
13:21:28	55.00	55.10	55.00	+2.00	3	5243
13:21:26	55.00	55.10	55.00	+2.00	1	5240
13:21:25	55.00	55.10	55.00	+2.00	2	5239
13:21:03	55.00	55.10	55.00	+2.00	1	5237
13:21:01	55.00	55.10	55.10	+2.10	1	5236
13:20:58	55.00	55.10	55.00	+2.00	2	5235
13:20:49	55.00	55.20	55.00	+2.00	1	5233
13:20:44	55.10	55.20	55.10	+2.10	6	5232
13:20:44	55.10	55.20	55.10	+2.10	3	5226
13:20:16	55.10	55.20	55.10	+2.10	1	5223
13:20:11	55.10	55.20	55.10	+2.10	1	5222
13:20:04	55.10	55.20	55.10	+2.10	3	5221
13:19:31	55.10	55.20	55.20	+2.20	1	5218
13:19:24	55.10	55.20	55.10	+2.10	2	5217
13:19:08	55.10	55.20	55.20	+2.20	1	5215
13:19:08	55.10	55.20	55.10	+2.10	1	5214
13:19:08	55.10	55.20	55.10	+2.10	1	5213
13:18:40	55.10	55.20	55.10	+2.10	5	5212
13:18:29	55.10	55.20	55.10	+2.10	2	5207
13:18:18	55.10	55.20	55.10	+2.10	1	5205
13:17:58	55.10	55.20	55.10	+2.10	5	5204
13:16:43	55.10	55.20	55.10	+2.10	1	5199
13:16:36	55.10	55.20	55.10	+2.10	1	5198
13:15:59	55.10	55.20	55.20	+2.20	1	5197
13:15:31	55.10	55.20	55.20	+2.20	2	5196
13:15:14	55.20	55.30	55.20	+2.20	2	5194
13:15:14	55.20	55.30	55.20	+2.20	1	5192
13:14:20	55.20	55.30	55.20	+2.20	4	5191
13:14:20	55.20	55.30	55.30	+2.30	1	5187
13:13:54	55.20	55.30	55.30	+2.30	1	5186
13:13:19	55.20	55.30	55.30	+2.30	1	5185
13:13:09	55.20	55.30	55.30	+2.30	3	5184
13:12:56	55.20	55.30	55.30	+2.30	1	5181
13:12:35	55.20	55.30	55.30	+2.30	2	5180
13:12:17	55.20	55.30	55.20	+2.20	2	5178
13:12:06	55.10	55.20	55.20	+2.20	2	5176
13:12:04	55.20	55.30	55.20	+2.20	2	5174
13:11:31	55.10	55.20	55.20	+2.20	3	5172
13:11:27	55.10	55.20	55.10	+2.10	1	5169
13:11:27	55.10	55.20	55.20	+2.20	1	5168
13:11:26	55.10	55.20	55.20	+2.20	1	5167
13:11:26	55.10	55.20	55.20	+2.20	1	5166
13:11:25	55.10	55.20	55.20	+2.20	1	5165
13:11:25	55.10	55.20	55.20	+2.20	1	5164
13:11:24	55.10	55.20	55.20	+2.20	1	5163
13:11:24	55.10	55.20	55.20	+2.20	1	5162
13:11:23	55.10	55.20	55.20	+2.20	1	5161
13:11:22	55.10	55.20	55.20	+2.20	5	5160
13:10:30	55.00	55.10	55.10	+2.10	1	5155
13:10:29	55.00	55.10	55.10	+2.10	1	5154
13:10:29	55.00	55.10	55.10	+2.10	1	5153
13:10:23	55.00	55.10	55.10	+2.10	1	5152
13:10:21	55.00	55.10	55.10	+2.10	1	5151
13:10:16	55.00	55.10	55.00	+2.00	5	5150
13:10:11	55.00	55.10	55.10	+2.10	1	5145
13:10:07	55.00	55.10	55.10	+2.10	1	5144
13:09:55	55.10	55.20	55.10	+2.10	5	5143
13:09:55	55.10	55.20	55.10	+2.10	5	5138
13:09:35	55.10	55.20	55.10	+2.10	3	5133
13:09:18	55.10	55.20	55.10	+2.10	2	5130
13:09:08	55.10	55.20	55.20	+2.20	1	5128
13:08:54	55.10	55.20	55.20	+2.20	1	5127
13:08:06	55.00	55.20	55.20	+2.20	6	5126
13:07:20	55.00	55.20	55.00	+2.00	1	5120
13:07:19	55.10	55.20	55.10	+2.10	16	5119
13:06:51	55.20	55.30	55.20	+2.20	1	5103
13:06:51	55.20	55.30	55.20	+2.20	2	5102
13:06:39	55.20	55.30	55.20	+2.20	1	5100
13:06:37	55.10	55.20	55.20	+2.20	8	5099
13:06:37	55.10	55.20	55.20	+2.20	1	5091
13:06:32	55.10	55.20	55.10	+2.10	1	5090
13:06:05	55.10	55.20	55.10	+2.10	1	5089
13:05:52	55.10	55.20	55.10	+2.10	1	5088
13:05:34	55.10	55.20	55.20	+2.20	1	5087
13:04:17	55.10	55.30	55.10	+2.10	1	5086
13:03:42	55.20	55.30	55.20	+2.20	1	5085
13:03:33	55.10	55.20	55.20	+2.20	1	5084
13:03:00	55.10	55.20	55.20	+2.20	3	5083
13:02:59	55.10	55.20	55.20	+2.20	1	5080
13:02:50	55.10	55.20	55.20	+2.20	3	5079
13:02:47	55.10	55.20	55.20	+2.20	1	5076
13:02:11	55.10	55.20	55.20	+2.20	2	5075
13:02:08	55.10	55.20	55.20	+2.20	2	5073
13:02:02	55.10	55.20	55.20	+2.20	2	5071
13:01:21	55.10	55.20	55.10	+2.10	3	5069
13:00:50	55.10	55.20	55.20	+2.20	4	5066
12:59:56	55.10	55.30	55.30	+2.30	1	5062
12:59:55	55.00	55.30	55.00	+2.00	1	5061
12:59:55	55.10	55.40	55.10	+2.10	2	5060
12:59:55	55.10	55.40	55.10	+2.10	13	5058
12:59:55	55.10	55.40	55.10	+2.10	10	5045
12:59:55	55.20	55.40	55.20	+2.20	17	5035
12:59:55	55.30	55.40	55.30	+2.30	13	5018
12:58:46	55.30	55.40	55.40	+2.40	2	5005
12:58:00	55.30	55.40	55.40	+2.40	1	5003
12:57:18	55.30	55.40	55.40	+2.40	4	5002
12:57:07	55.30	55.40	55.40	+2.40	1	4998
12:56:47	55.30	55.40	55.40	+2.40	1	4997
12:56:04	55.30	55.40	55.30	+2.30	1	4996
12:55:26	55.30	55.40	55.30	+2.30	3	4995
12:54:55	55.30	55.40	55.30	+2.30	5	4992
12:54:00	55.30	55.40	55.30	+2.30	3	4987
12:53:37	55.30	55.40	55.30	+2.30	1	4984
12:53:10	55.30	55.40	55.30	+2.30	3	4983
12:52:45	55.40	55.50	55.40	+2.40	1	4980
12:52:33	55.40	55.50	55.40	+2.40	4	4979
12:52:33	55.20	55.40	55.40	+2.40	26	4975
12:52:23	55.30	55.40	55.30	+2.30	8	4949
12:52:23	55.20	55.30	55.30	+2.30	12	4941
12:52:08	55.20	55.30	55.30	+2.30	1	4929
12:52:07	55.20	55.30	55.30	+2.30	3	4928
12:51:11	55.20	55.30	55.30	+2.30	1	4925
12:50:51	55.20	55.30	55.30	+2.30	1	4924
12:50:46	55.10	55.20	55.20	+2.20	1	4923
12:50:36	55.10	55.20	55.20	+2.20	1	4922
12:50:29	55.10	55.20	55.20	+2.20	2	4921
12:50:26	55.10	55.20	55.10	+2.10	1	4919
12:50:26	55.20	55.30	55.20	+2.20	15	4918
12:50:25	55.20	55.30	55.30	+2.30	8	4903
12:50:06	55.20	55.30	55.30	+2.30	1	4895
12:49:34	55.20	55.30	55.30	+2.30	1	4894
12:49:10	55.20	55.30	55.30	+2.30	1	4893
12:49:05	55.20	55.30	55.30	+2.30	2	4892
12:48:38	55.20	55.30	55.30	+2.30	1	4890
12:46:43	55.20	55.30	55.30	+2.30	1	4889
12:45:37	55.20	55.30	55.20	+2.20	1	4888
12:45:36	55.20	55.30	55.20	+2.20	1	4887
12:45:12	55.20	55.30	55.20	+2.20	1	4886
12:43:53	55.10	55.20	55.20	+2.20	1	4885
12:42:47	55.10	55.30	55.10	+2.10	5	4884
12:42:39	55.20	55.30	55.20	+2.20	1	4879
12:42:19	55.10	55.30	55.30	+2.30	1	4878
12:41:42	55.20	55.30	55.20	+2.20	3	4877
12:41:42	55.20	55.30	55.20	+2.20	2	4874
12:41:41	55.20	55.30	55.20	+2.20	1	4872
12:41:36	55.20	55.30	55.30	+2.30	1	4871
12:41:13	55.20	55.30	55.30	+2.30	1	4870
12:41:00	55.10	55.20	55.20	+2.20	4	4869
12:40:59	55.10	55.20	55.20	+2.20	1	4865
12:40:50	55.10	55.20	55.20	+2.20	1	4864
12:40:43	55.10	55.20	55.20	+2.20	1	4863
12:40:23	55.10	55.20	55.20	+2.20	1	4862
12:37:34	55.10	55.20	55.10	+2.10	2	4861
12:36:01	55.00	55.10	55.10	+2.10	4	4859
12:35:59	55.00	55.10	55.10	+2.10	1	4855
12:34:18	55.00	55.10	55.10	+2.10	1	4854
12:34:11	55.00	55.10	55.10	+2.10	1	4853
12:34:07	55.00	55.10	55.10	+2.10	1	4852
12:34:05	55.00	55.10	55.10	+2.10	1	4851
12:31:18	55.10	55.30	55.10	+2.10	1	4850
12:30:37	55.10	55.30	55.10	+2.10	1	4849
12:30:16	55.10	55.30	55.10	+2.10	3	4848
12:29:41	55.10	55.20	55.20	+2.20	2	4845
12:29:19	55.00	55.20	55.20	+2.20	1	4843
12:29:16	55.00	55.20	55.00	+2.00	1	4842
12:28:59	55.00	55.10	55.10	+2.10	1	4841
12:27:39	55.00	55.10	55.00	+2.00	6	4840
12:25:49	55.00	55.10	55.00	+2.00	1	4834
12:25:13	54.90	55.00	55.00	+2.00	8	4833
12:25:11	54.90	55.00	55.00	+2.00	1	4825
12:24:58	54.90	55.00	55.00	+2.00	1	4824
12:24:47	54.90	55.00	55.00	+2.00	1	4823
12:24:10	54.90	55.00	55.00	+2.00	1	4822
12:24:04	54.80	54.90	54.90	+1.90	1	4821
12:23:44	54.80	54.90	54.90	+1.90	1	4820
12:23:31	54.90	55.00	54.90	+1.90	1	4819
12:23:01	54.90	55.00	54.90	+1.90	1	4818
12:23:01	54.90	55.00	54.90	+1.90	1	4817
12:23:01	54.90	55.00	54.90	+1.90	4	4816
12:22:59	54.90	55.00	55.00	+2.00	1	4812
12:22:22	55.00	55.10	55.00	+2.00	5	4811
12:22:22	55.00	55.10	55.00	+2.00	5	4806
12:22:04	54.90	55.00	55.00	+2.00	2	4801
12:22:03	54.90	55.00	55.00	+2.00	1	4799
12:21:51	54.90	55.00	55.00	+2.00	1	4798
12:21:33	55.00	55.30	55.00	+2.00	14	4797
12:21:33	55.00	55.30	55.00	+2.00	30	4783
12:21:33	55.10	55.30	55.10	+2.10	22	4753
12:21:28	55.20	55.30	55.20	+2.20	15	4731
12:20:23	55.20	55.30	55.30	+2.30	1	4716
12:19:35	55.10	55.20	55.20	+2.20	11	4715
12:19:32	55.10	55.20	55.10	+2.10	1	4704
12:18:27	55.10	55.20	55.20	+2.20	1	4703
12:18:10	55.10	55.20	55.20	+2.20	1	4702
12:18:03	55.10	55.20	55.20	+2.20	1	4701
12:17:54	55.10	55.20	55.20	+2.20	3	4700
12:17:43	55.00	55.10	55.10	+2.10	1	4697
12:17:26	55.00	55.10	55.10	+2.10	5	4696
12:16:51	55.00	55.20	55.20	+2.20	1	4691
12:16:48	55.10	55.20	55.10	+2.10	7	4690
12:16:48	55.10	55.20	55.10	+2.10	9	4683
12:16:07	55.10	55.20	55.20	+2.20	1	4674
12:15:39	55.10	55.20	55.10	+2.10	1	4673
12:14:36	55.10	55.20	55.10	+2.10	1	4672
12:14:24	55.10	55.20	55.10	+2.10	1	4671
12:13:06	55.10	55.30	55.10	+2.10	1	4670
12:12:18	55.10	55.30	55.10	+2.10	3	4669
12:10:32	55.20	55.30	55.20	+2.20	1	4666
12:10:06	55.10	55.20	55.20	+2.20	1	4665
12:08:56	55.10	55.20	55.20	+2.20	2	4664
12:08:38	55.10	55.30	55.40	+2.40	1	4662
12:08:38	55.10	55.30	55.30	+2.30	1	4661
12:08:10	55.30	55.40	55.30	+2.30	1	4660
12:07:30	55.10	55.40	55.10	+2.10	2	4659
12:07:23	55.10	55.40	55.10	+2.10	1	4657
12:07:23	55.20	55.40	55.20	+2.20	12	4656
12:07:10	55.20	55.30	55.30	+2.30	4	4644
12:06:59	55.20	55.30	55.20	+2.20	1	4640
12:06:54	55.20	55.30	55.30	+2.30	4	4639
12:06:52	55.10	55.20	55.20	+2.20	11	4635
12:06:15	55.10	55.30	55.30	+2.30	1	4624
12:05:56	55.10	55.30	55.10	+2.10	1	4623
12:05:13	55.00	55.20	55.00	+2.00	1	4622
12:04:52	55.00	55.10	55.10	+2.10	1	4621
12:04:51	55.00	55.10	55.00	+2.00	1	4620
12:04:47	55.00	55.10	55.10	+2.10	1	4619
12:04:41	55.00	55.10	55.00	+2.00	2	4618
12:04:41	55.00	55.10	55.00	+2.00	1	4616
12:04:35	55.00	55.10	55.00	+2.00	1	4615
12:04:28	55.00	55.10	55.00	+2.00	1	4614
12:04:28	55.00	55.10	55.00	+2.00	8	4613
12:04:27	55.00	55.10	55.10	+2.10	1	4605
12:04:21	55.10	55.20	55.10	+2.10	1	4604
12:04:20	55.10	55.20	55.10	+2.10	1	4603
12:04:20	55.10	55.20	55.10	+2.10	1	4602
12:04:13	55.10	55.20	55.10	+2.10	1	4601
12:04:11	55.10	55.20	55.10	+2.10	1	4600
12:04:04	55.10	55.20	55.10	+2.10	1	4599
12:03:55	55.20	55.30	55.20	+2.20	3	4598
12:03:55	55.20	55.30	55.20	+2.20	17	4595
12:03:50	55.20	55.30	55.20	+2.20	5	4578
12:03:10	55.20	55.30	55.30	+2.30	1	4573
12:02:52	55.20	55.30	55.30	+2.30	1	4572
12:02:50	55.20	55.30	55.20	+2.20	1	4571
12:02:47	55.20	55.30	55.20	+2.20	5	4570
12:02:38	55.20	55.30	55.20	+2.20	1	4565
12:02:24	55.30	55.40	55.30	+2.30	42	4564
12:02:21	55.30	55.40	55.30	+2.30	1	4522
12:02:04	55.30	55.50	55.30	+2.30	1	4521
12:02:03	55.30	55.50	55.30	+2.30	1	4520
12:02:03	55.40	55.50	55.40	+2.40	10	4519
12:01:11	55.40	55.50	55.50	+2.50	1	4509
12:01:11	55.40	55.50	55.50	+2.50	2	4508
12:01:01	55.30	55.50	55.50	+2.50	1	4506
12:00:35	55.30	55.50	55.50	+2.50	1	4505
12:00:08	55.30	55.50	55.50	+2.50	3	4504
12:00:00	55.30	55.40	55.50	+2.50	1	4501
12:00:00	55.30	55.40	55.40	+2.40	2	4500
11:59:44	55.40	55.50	55.40	+2.40	9	4498
11:59:42	55.40	55.50	55.50	+2.50	1	4489
11:57:07	55.40	55.50	55.50	+2.50	2	4488
11:56:18	55.30	55.50	55.50	+2.50	1	4486
11:56:02	55.40	55.50	55.40	+2.40	1	4485
11:56:02	55.40	55.50	55.40	+2.40	1	4484
11:54:33	55.40	55.50	55.40	+2.40	11	4483
11:53:20	55.40	55.50	55.50	+2.50	2	4472
11:52:43	55.40	55.50	55.40	+2.40	1	4470
11:52:17	55.40	55.50	55.50	+2.50	5	4469
11:52:13	55.40	55.50	55.50	+2.50	1	4464
11:52:06	55.40	55.50	55.40	+2.40	1	4463
11:52:02	55.40	55.50	55.40	+2.40	1	4462
11:51:57	55.40	55.50	55.50	+2.50	1	4461
11:51:42	55.40	55.50	55.50	+2.50	1	4460
11:51:41	55.40	55.50	55.50	+2.50	1	4459
11:50:39	55.50	55.60	55.50	+2.50	4	4458
11:49:48	55.50	55.60	55.50	+2.50	1	4454
11:49:37	55.50	55.60	55.50	+2.50	5	4453
11:49:35	55.50	55.60	55.50	+2.50	1	4448
11:49:33	55.50	55.60	55.50	+2.50	1	4447
11:49:15	55.50	55.60	55.50	+2.50	1	4446
11:48:50	55.50	55.60	55.60	+2.60	1	4445
11:48:46	55.50	55.60	55.60	+2.60	2	4444
11:48:45	55.50	55.60	55.60	+2.60	1	4442
11:48:22	55.50	55.60	55.60	+2.60	1	4441
11:48:07	55.50	55.60	55.50	+2.50	1	4440
11:47:58	55.50	55.60	55.60	+2.60	1	4439
11:46:59	55.50	55.60	55.50	+2.50	1	4438
11:46:56	55.50	55.60	55.50	+2.50	1	4437
11:46:54	55.50	55.60	55.50	+2.50	2	4436
11:46:43	55.50	55.60	55.50	+2.50	4	4434
11:46:42	55.50	55.60	55.60	+2.60	2	4430
11:46:41	55.50	55.60	55.50	+2.50	1	4428
11:46:39	55.50	55.60	55.50	+2.50	1	4427
11:46:31	55.50	55.60	55.60	+2.60	1	4426
11:46:31	55.50	55.60	55.50	+2.50	2	4425
11:46:23	55.50	55.60	55.60	+2.60	2	4423
11:46:22	55.50	55.60	55.50	+2.50	1	4421
11:46:08	55.50	55.60	55.50	+2.50	1	4420
11:45:47	55.50	55.60	55.50	+2.50	1	4419
11:45:27	55.50	55.60	55.60	+2.60	3	4418
11:45:11	55.60	55.70	55.60	+2.60	1	4415
11:45:10	55.50	55.70	55.50	+2.50	1	4414
11:45:10	55.60	55.70	55.60	+2.60	3	4413
11:45:10	55.60	55.70	55.60	+2.60	1	4410
11:44:59	55.60	55.70	55.60	+2.60	1	4409
11:44:42	55.60	55.70	55.70	+2.70	1	4408
11:43:45	55.50	55.70	55.70	+2.70	1	4407
11:43:41	55.50	55.60	55.60	+2.60	1	4406
11:43:32	55.60	55.70	55.60	+2.60	1	4405
11:43:07	55.60	55.70	55.60	+2.60	3	4404
11:43:07	55.60	55.70	55.60	+2.60	32	4401
11:43:07	55.70	55.80	55.70	+2.70	3	4369
11:42:49	55.60	55.70	55.70	+2.70	1	4366
11:42:46	55.60	55.70	55.70	+2.70	3	4365
11:42:45	55.60	55.70	55.70	+2.70	6	4362
11:42:40	55.60	55.70	55.70	+2.70	1	4356
11:42:35	55.60	55.70	55.70	+2.70	2	4355
11:42:29	55.60	55.70	55.70	+2.70	3	4353
11:42:25	55.60	55.70	55.70	+2.70	1	4350
11:42:22	55.60	55.70	55.70	+2.70	1	4349
11:42:16	55.60	55.70	55.70	+2.70	6	4348
11:42:03	55.60	55.70	55.60	+2.60	2	4342
11:41:45	55.60	55.70	55.60	+2.60	1	4340
11:41:20	55.60	55.70	55.70	+2.70	1	4339
11:41:17	55.60	55.70	55.70	+2.70	1	4338
11:41:12	55.60	55.70	55.70	+2.70	1	4337
11:40:53	55.60	55.70	55.70	+2.70	1	4336
11:40:53	55.60	55.70	55.70	+2.70	1	4335
11:40:53	55.60	55.70	55.70	+2.70	4	4334
11:40:51	55.60	55.70	55.70	+2.70	1	4330
11:40:50	55.60	55.70	55.70	+2.70	1	4329
11:40:40	55.60	55.70	55.70	+2.70	1	4328
11:40:37	55.60	55.70	55.70	+2.70	1	4327
11:40:34	55.60	55.70	55.70	+2.70	1	4326
11:39:52	55.60	55.70	55.70	+2.70	1	4325
11:39:46	55.60	55.70	55.70	+2.70	3	4324
11:39:28	55.60	55.70	55.70	+2.70	1	4321
11:39:07	55.60	55.70	55.70	+2.70	5	4320
11:39:05	55.60	55.70	55.60	+2.60	1	4315
11:38:53	55.60	55.70	55.60	+2.60	1	4314
11:38:53	55.60	55.70	55.70	+2.70	1	4313
11:38:52	55.60	55.70	55.70	+2.70	1	4312
11:38:52	55.60	55.70	55.70	+2.70	5	4311
11:38:47	55.60	55.70	55.70	+2.70	1	4306
11:38:45	55.60	55.70	55.70	+2.70	1	4305
11:38:39	55.60	55.70	55.70	+2.70	1	4304
11:38:33	55.60	55.70	55.70	+2.70	1	4303
11:38:33	55.60	55.70	55.70	+2.70	2	4302
11:38:31	55.60	55.70	55.60	+2.60	1	4300
11:38:27	55.60	55.70	55.70	+2.70	1	4299
11:38:23	55.60	55.70	55.70	+2.70	2	4298
11:38:22	55.60	55.70	55.70	+2.70	1	4296
11:38:12	55.60	55.70	55.70	+2.70	1	4295
11:38:05	55.60	55.70	55.70	+2.70	1	4294
11:38:03	55.60	55.70	55.70	+2.70	1	4293
11:38:03	55.60	55.70	55.70	+2.70	5	4292
11:37:39	55.60	55.70	55.70	+2.70	1	4287
11:37:35	55.60	55.70	55.70	+2.70	1	4286
11:37:30	55.60	55.70	55.70	+2.70	1	4285
11:37:20	55.60	55.70	55.70	+2.70	2	4284
11:37:19	55.60	55.70	55.70	+2.70	1	4282
11:37:10	55.60	55.70	55.70	+2.70	6	4281
11:36:58	55.60	55.70	55.70	+2.70	1	4275
11:36:55	55.60	55.70	55.70	+2.70	3	4274
11:36:44	55.60	55.70	55.70	+2.70	2	4271
11:36:40	55.60	55.70	55.70	+2.70	1	4269
11:36:33	55.60	55.70	55.70	+2.70	1	4268
11:36:19	55.50	55.70	55.70	+2.70	1	4267
11:36:07	55.50	55.60	55.60	+2.60	10	4266
11:36:02	55.50	55.60	55.60	+2.60	1	4256
11:35:57	55.50	55.60	55.60	+2.60	1	4255
11:35:22	55.50	55.60	55.60	+2.60	10	4254
11:35:18	55.50	55.60	55.50	+2.50	1	4244
11:35:12	55.50	55.60	55.60	+2.60	1	4243
11:35:05	55.50	55.60	55.50	+2.50	1	4242
11:34:57	55.50	55.60	55.50	+2.50	10	4241
11:34:56	55.50	55.60	55.60	+2.60	1	4231
11:34:50	55.50	55.60	55.60	+2.60	1	4230
11:34:50	55.50	55.60	55.60	+2.60	1	4229
11:34:46	55.50	55.60	55.60	+2.60	1	4228
11:34:43	55.50	55.60	55.50	+2.50	8	4227
11:34:43	55.50	55.60	55.60	+2.60	2	4219
11:34:29	55.50	55.60	55.60	+2.60	3	4217
11:34:27	55.40	55.50	55.50	+2.50	2	4214
11:34:21	55.40	55.60	55.60	+2.60	1	4212
11:34:21	55.40	55.50	55.50	+2.50	19	4211
11:34:21	55.40	55.50	55.50	+2.50	2	4192
11:34:17	55.40	55.50	55.50	+2.50	2	4190
11:34:15	55.40	55.50	55.50	+2.50	2	4188
11:34:12	55.40	55.50	55.50	+2.50	1	4186
11:34:08	55.40	55.50	55.50	+2.50	19	4185
11:34:08	55.40	55.50	55.50	+2.50	4	4166
11:34:08	55.40	55.50	55.50	+2.50	1	4162
11:34:07	55.40	55.50	55.50	+2.50	1	4161
11:33:38	55.40	55.50	55.50	+2.50	1	4160
11:33:30	55.40	55.50	55.50	+2.50	1	4159
11:33:27	55.40	55.50	55.50	+2.50	2	4158
11:33:25	55.40	55.50	55.50	+2.50	2	4156
11:33:17	55.40	55.50	55.50	+2.50	1	4154
11:33:05	55.40	55.50	55.50	+2.50	1	4153
11:33:02	55.40	55.50	55.50	+2.50	1	4152
11:33:02	55.40	55.50	55.50	+2.50	1	4151
11:32:58	55.40	55.50	55.50	+2.50	2	4150
11:32:58	55.40	55.50	55.50	+2.50	1	4148
11:32:55	55.40	55.50	55.50	+2.50	2	4147
11:32:40	55.40	55.50	55.50	+2.50	1	4145
11:32:31	55.40	55.50	55.50	+2.50	5	4144
11:32:00	55.40	55.50	55.50	+2.50	2	4139
11:31:54	55.40	55.50	55.50	+2.50	1	4137
11:31:50	55.40	55.50	55.50	+2.50	1	4136
11:31:49	55.40	55.50	55.50	+2.50	1	4135
11:31:47	55.40	55.50	55.50	+2.50	1	4134
11:31:46	55.40	55.50	55.50	+2.50	1	4133
11:31:42	55.40	55.50	55.50	+2.50	1	4132
11:31:39	55.40	55.50	55.50	+2.50	9	4131
11:31:39	55.40	55.50	55.50	+2.50	3	4122
11:31:38	55.40	55.50	55.50	+2.50	1	4119
11:31:38	55.40	55.50	55.50	+2.50	1	4118
11:31:36	55.40	55.50	55.40	+2.40	1	4117
11:31:35	55.40	55.50	55.50	+2.50	7	4116
11:31:35	55.40	55.50	55.50	+2.50	1	4109
11:31:35	55.40	55.50	55.50	+2.50	1	4108
11:31:35	55.40	55.50	55.50	+2.50	49	4107
11:31:35	55.40	55.50	55.50	+2.50	14	4058
11:31:32	55.40	55.50	55.50	+2.50	1	4044
11:31:31	55.40	55.50	55.50	+2.50	1	4043
11:31:26	55.40	55.50	55.50	+2.50	1	4042
11:31:12	55.40	55.50	55.50	+2.50	3	4041
11:31:03	55.40	55.50	55.50	+2.50	9	4038
11:30:42	55.40	55.50	55.50	+2.50	2	4029
11:30:37	55.40	55.50	55.50	+2.50	4	4027
11:30:34	55.40	55.50	55.40	+2.40	1	4023
11:30:13	55.40	55.50	55.40	+2.40	1	4022
11:30:13	55.40	55.50	55.50	+2.50	1	4021
11:30:08	55.30	55.40	55.40	+2.40	6	4020
11:30:08	55.30	55.40	55.40	+2.40	1	4014
11:30:05	55.30	55.40	55.40	+2.40	1	4013
11:29:52	55.30	55.40	55.40	+2.40	1	4012
11:29:43	55.30	55.40	55.40	+2.40	1	4011
11:29:35	55.30	55.40	55.40	+2.40	2	4010
11:29:34	55.30	55.40	55.40	+2.40	1	4008
11:29:31	55.30	55.50	55.50	+2.50	3	4007
11:29:22	55.40	55.50	55.40	+2.40	1	4004
11:29:13	55.40	55.50	55.40	+2.40	5	4003
11:29:00	55.40	55.50	55.40	+2.40	2	3998
11:28:26	55.40	55.50	55.40	+2.40	1	3996
11:28:04	55.40	55.50	55.40	+2.40	1	3995
11:28:01	55.40	55.50	55.40	+2.40	6	3994
11:27:44	55.30	55.40	55.40	+2.40	9	3988
11:27:44	55.30	55.40	55.40	+2.40	6	3979
11:27:39	55.30	55.40	55.40	+2.40	3	3973
11:27:38	55.30	55.40	55.40	+2.40	38	3970
11:27:33	55.30	55.40	55.40	+2.40	8	3932
11:27:27	55.30	55.40	55.40	+2.40	1	3924
11:27:16	55.30	55.40	55.40	+2.40	1	3923
11:27:06	55.30	55.40	55.40	+2.40	5	3922
11:26:59	55.30	55.40	55.40	+2.40	1	3917
11:26:38	55.30	55.40	55.40	+2.40	1	3916
11:25:53	55.30	55.40	55.40	+2.40	1	3915
11:25:46	55.30	55.40	55.40	+2.40	1	3914
11:25:32	55.30	55.40	55.40	+2.40	1	3913
11:25:22	55.30	55.40	55.40	+2.40	1	3912
11:25:12	55.30	55.40	55.40	+2.40	2	3911
11:25:02	55.30	55.40	55.40	+2.40	1	3909
11:24:37	55.30	55.40	55.40	+2.40	1	3908
11:24:36	55.30	55.40	55.40	+2.40	8	3907
11:24:36	55.30	55.40	55.30	+2.30	5	3899
11:24:19	55.30	55.40	55.40	+2.40	1	3894
11:24:17	55.30	55.40	55.30	+2.30	1	3893
11:24:08	55.20	55.30	55.30	+2.30	10	3892
11:24:08	55.20	55.30	55.30	+2.30	9	3882
11:24:08	55.20	55.30	55.30	+2.30	35	3873
11:24:03	55.20	55.30	55.30	+2.30	22	3838
11:24:01	55.20	55.30	55.30	+2.30	1	3816
11:23:37	55.20	55.30	55.20	+2.20	1	3815
11:23:37	55.20	55.30	55.30	+2.30	2	3814
11:23:26	55.20	55.30	55.20	+2.20	5	3812
11:23:16	55.20	55.30	55.30	+2.30	1	3807
11:22:39	55.20	55.30	55.20	+2.20	1	3806
11:22:10	55.20	55.30	55.20	+2.20	3	3805
11:21:45	55.20	55.30	55.30	+2.30	1	3802
11:21:34	55.20	55.30	55.20	+2.20	1	3801
11:21:13	55.20	55.30	55.20	+2.20	1	3800
11:21:05	55.20	55.30	55.20	+2.20	1	3799
11:20:51	55.10	55.20	55.20	+2.20	1	3798
11:20:46	55.10	55.30	55.30	+2.30	1	3797
11:20:40	55.10	55.30	55.30	+2.30	1	3796
11:20:39	55.10	55.20	55.20	+2.20	17	3795
11:20:39	55.10	55.20	55.20	+2.20	1	3778
11:20:32	55.10	55.20	55.20	+2.20	3	3777
11:20:21	55.10	55.20	55.20	+2.20	1	3774
11:20:18	55.10	55.20	55.20	+2.20	10	3773
11:20:12	55.00	55.20	55.20	+2.20	5	3763
11:20:09	55.00	55.20	55.20	+2.20	1	3758
11:20:09	55.00	55.20	55.20	+2.20	10	3757
11:20:05	55.00	55.20	55.20	+2.20	3	3747
11:20:05	55.00	55.20	55.20	+2.20	1	3744
11:20:03	55.00	55.20	55.20	+2.20	10	3743
11:19:58	55.00	55.20	55.20	+2.20	10	3733
11:19:52	55.00	55.10	55.10	+2.10	10	3723
11:19:52	55.00	55.10	55.10	+2.10	10	3713
11:19:48	55.00	55.10	55.00	+2.00	1	3703
11:19:47	54.90	55.00	55.00	+2.00	5	3702
11:19:47	54.90	55.00	55.00	+2.00	7	3697
11:19:47	54.90	55.00	55.00	+2.00	100	3690
11:19:47	54.90	55.00	55.00	+2.00	10	3590
11:19:40	54.90	55.00	55.00	+2.00	10	3580
11:19:36	54.90	55.00	54.90	+1.90	2	3570
11:19:14	54.90	55.00	54.90	+1.90	1	3568
11:19:08	54.90	55.00	54.90	+1.90	1	3567
11:19:02	54.90	55.00	54.90	+1.90	1	3566
11:18:52	54.90	55.00	54.90	+1.90	1	3565
11:17:56	54.80	54.90	54.90	+1.90	2	3564
11:17:37	54.80	54.90	54.90	+1.90	1	3562
11:16:43	54.80	55.00	55.00	+2.00	1	3561
11:16:24	54.80	54.90	54.90	+1.90	3	3560
11:16:10	54.90	55.00	54.90	+1.90	21	3557
11:16:10	54.90	55.00	54.90	+1.90	4	3536
11:15:54	54.90	55.00	55.00	+2.00	1	3532
11:15:22	54.90	55.00	55.00	+2.00	2	3531
11:14:25	54.90	55.00	55.00	+2.00	1	3529
11:14:05	54.90	55.00	55.00	+2.00	1	3528
11:14:00	54.90	55.00	55.00	+2.00	1	3527
11:12:47	54.90	55.00	55.00	+2.00	2	3526
11:11:33	54.90	55.00	54.90	+1.90	1	3524
11:11:09	54.90	55.00	55.00	+2.00	10	3523
11:09:41	54.80	55.00	55.00	+2.00	2	3513
11:09:40	54.80	54.90	54.90	+1.90	2	3511
11:09:21	54.80	54.90	54.90	+1.90	1	3509
11:09:14	54.80	54.90	54.90	+1.90	20	3508
11:08:48	54.80	54.90	54.80	+1.80	1	3488
11:08:48	54.80	54.90	54.90	+1.90	3	3487
11:06:59	54.80	54.90	54.90	+1.90	1	3484
11:06:20	54.80	54.90	54.90	+1.90	3	3483
11:05:15	54.80	54.90	54.80	+1.80	2	3480
11:04:37	54.80	54.90	54.80	+1.80	1	3478
11:04:20	54.80	54.90	54.90	+1.90	1	3477
11:02:56	54.90	55.00	54.90	+1.90	1	3476
11:02:56	54.90	55.00	54.90	+1.90	5	3475
11:02:56	54.90	55.00	54.90	+1.90	1	3470
11:02:02	54.80	54.90	54.90	+1.90	7	3469
11:00:56	54.80	54.90	54.90	+1.90	2	3462
11:00:53	54.80	54.90	54.90	+1.90	2	3460
11:00:52	54.80	54.90	54.90	+1.90	1	3458
11:00:15	54.80	54.90	54.90	+1.90	1	3457
11:00:10	54.80	54.90	54.90	+1.90	1	3456
10:59:42	54.80	54.90	54.80	+1.80	1	3455
10:59:12	54.80	54.90	54.90	+1.90	1	3454
10:57:05	54.80	54.90	54.80	+1.80	2	3453
10:56:52	54.80	54.90	54.80	+1.80	1	3451
10:56:10	54.70	54.80	54.80	+1.80	1	3450
10:55:23	54.60	54.70	54.70	+1.70	1	3449
10:54:13	54.50	54.60	54.60	+1.60	2	3448
10:53:33	54.50	54.70	54.50	+1.50	1	3446
10:52:55	54.50	54.70	54.50	+1.50	1	3445
10:52:44	54.50	54.70	54.50	+1.50	5	3444
10:50:39	54.50	54.70	54.50	+1.50	2	3439
10:50:35	54.60	54.70	54.60	+1.60	1	3437
10:50:33	54.60	54.70	54.60	+1.60	1	3436
10:50:11	54.50	54.70	54.50	+1.50	1	3435
10:50:10	54.50	54.60	54.60	+1.60	6	3434
10:50:10	54.50	54.60	54.60	+1.60	1	3428
10:50:03	54.40	54.50	54.50	+1.50	1	3427
10:49:36	54.40	54.50	54.50	+1.50	4	3426
10:49:36	54.50	54.60	54.50	+1.50	6	3422
10:49:31	54.50	54.60	54.50	+1.50	1	3416
10:49:18	54.50	54.60	54.50	+1.50	1	3415
10:49:00	54.50	54.70	54.50	+1.50	1	3414
10:48:59	54.50	54.60	54.60	+1.60	1	3413
10:48:58	54.50	54.60	54.50	+1.50	10	3412
10:48:43	54.50	54.60	54.60	+1.60	1	3402
10:48:43	54.60	54.70	54.60	+1.60	1	3401
10:47:54	54.50	54.60	54.60	+1.60	3	3400
10:47:32	54.50	54.60	54.60	+1.60	2	3397
10:47:22	54.70	54.80	54.70	+1.70	2	3395
10:46:59	54.60	54.80	54.80	+1.80	1	3393
10:46:56	54.70	54.80	54.70	+1.70	1	3392
10:46:44	54.40	54.60	54.70	+1.70	11	3391
10:46:44	54.40	54.60	54.60	+1.60	12	3380
10:46:41	54.40	54.50	54.40	+1.40	1	3368
10:46:21	54.50	54.60	54.50	+1.50	25	3367
10:46:21	54.60	54.70	54.60	+1.60	1	3342
10:46:10	54.60	54.80	54.60	+1.60	2	3341
10:45:56	54.60	54.80	54.60	+1.60	1	3339
10:45:48	54.60	54.90	54.60	+1.60	1	3338
10:45:45	54.70	54.90	54.70	+1.70	10	3337
10:45:45	54.70	54.90	54.70	+1.70	1	3327
10:45:22	54.80	54.90	54.80	+1.80	26	3326
10:45:22	54.90	55.00	54.90	+1.90	56	3300
10:45:22	54.90	55.00	54.90	+1.90	6	3244
10:44:37	54.90	55.00	55.00	+2.00	1	3238
10:44:26	54.90	55.00	55.00	+2.00	1	3237
10:43:48	54.90	55.00	55.00	+2.00	1	3236
10:43:33	54.90	55.00	55.00	+2.00	2	3235
10:43:20	54.90	55.00	55.00	+2.00	5	3233
10:43:15	54.90	55.00	55.00	+2.00	10	3228
10:42:52	54.90	55.00	55.00	+2.00	1	3218
10:42:48	54.90	55.00	54.90	+1.90	1	3217
10:42:48	54.90	55.00	54.90	+1.90	5	3216
10:42:48	54.90	55.00	54.90	+1.90	5	3211
10:42:48	54.90	55.00	54.90	+1.90	5	3206
10:42:31	54.90	55.00	55.00	+2.00	1	3201
10:41:50	54.90	55.00	54.90	+1.90	1	3200
10:41:44	54.90	55.00	54.90	+1.90	1	3199
10:41:26	54.90	55.00	54.90	+1.90	12	3198
10:41:13	54.90	55.00	54.90	+1.90	1	3186
10:40:49	54.90	55.00	55.00	+2.00	1	3185
10:40:46	54.90	55.00	55.00	+2.00	1	3184
10:40:45	54.90	55.00	55.00	+2.00	1	3183
10:40:45	54.90	55.00	55.00	+2.00	13	3182
10:40:43	54.90	55.00	55.00	+2.00	2	3169
10:40:40	54.90	55.00	55.00	+2.00	2	3167
10:40:30	54.90	55.00	55.00	+2.00	8	3165
10:39:57	54.90	55.00	55.00	+2.00	1	3157
10:39:54	54.90	55.00	55.00	+2.00	3	3156
10:39:31	54.90	55.00	55.00	+2.00	1	3153
10:39:01	54.90	55.00	55.00	+2.00	1	3152
10:38:45	54.90	55.00	55.00	+2.00	5	3151
10:38:34	54.90	55.00	55.00	+2.00	1	3146
10:37:57	54.90	55.00	55.00	+2.00	1	3145
10:37:38	54.90	55.00	55.00	+2.00	1	3144
10:37:31	54.90	55.00	55.00	+2.00	2	3143
10:37:24	54.90	55.00	54.90	+1.90	1	3141
10:37:22	54.90	55.00	54.90	+1.90	1	3140
10:37:13	54.80	54.90	54.90	+1.90	1	3139
10:37:12	54.90	55.00	54.90	+1.90	1	3138
10:36:58	54.80	54.90	54.90	+1.90	5	3137
10:36:52	54.80	54.90	54.90	+1.90	1	3132
10:36:49	54.80	54.90	54.90	+1.90	5	3131
10:36:42	54.80	54.90	54.80	+1.80	1	3126
10:36:32	54.80	54.90	54.90	+1.90	2	3125
10:36:31	54.80	54.90	54.90	+1.90	1	3123
10:36:17	54.80	54.90	54.80	+1.80	1	3122
10:36:17	54.80	54.90	54.90	+1.90	1	3121
10:36:15	54.80	54.90	54.90	+1.90	1	3120
10:36:12	54.80	54.90	54.90	+1.90	1	3119
10:36:11	54.80	54.90	54.90	+1.90	1	3118
10:36:07	54.80	55.00	54.80	+1.80	1	3117
10:36:07	54.90	55.00	54.90	+1.90	9	3116
10:35:58	55.00	55.10	55.00	+2.00	4	3107
10:35:47	55.00	55.10	55.00	+2.00	4	3103
10:35:47	55.10	55.20	55.10	+2.10	1	3099
10:35:46	55.10	55.20	55.10	+2.10	14	3098
10:35:38	55.10	55.20	55.20	+2.20	5	3084
10:35:36	55.10	55.20	55.20	+2.20	1	3079
10:35:28	55.10	55.20	55.20	+2.20	3	3078
10:35:06	55.10	55.20	55.20	+2.20	1	3075
10:35:05	55.10	55.20	55.20	+2.20	4	3074
10:35:02	55.00	55.20	55.20	+2.20	1	3070
10:35:01	55.00	55.20	55.20	+2.20	1	3069
10:34:57	55.00	55.20	55.20	+2.20	1	3068
10:34:52	55.00	55.10	55.10	+2.10	17	3067
10:34:51	54.90	55.10	55.10	+2.10	1	3050
10:34:50	54.90	55.00	55.00	+2.00	46	3049
10:34:50	54.90	55.00	55.00	+2.00	1	3003
10:34:50	54.90	55.00	55.00	+2.00	23	3002
10:34:50	54.90	55.00	55.00	+2.00	8	2979
10:34:50	54.90	55.00	55.00	+2.00	90	2971
10:34:50	54.90	55.00	55.00	+2.00	2	2881
10:34:50	54.90	55.00	55.00	+2.00	18	2879
10:34:50	54.90	55.00	55.00	+2.00	7	2861
10:34:50	54.90	55.00	55.00	+2.00	75	2854
10:34:50	54.90	55.00	55.00	+2.00	5	2779
10:33:46	54.80	54.90	54.90	+1.90	2	2774
10:33:10	54.80	54.90	54.80	+1.80	1	2772
10:33:06	54.80	54.90	54.90	+1.90	1	2771
10:33:06	54.90	55.00	54.90	+1.90	1	2770
10:32:43	54.90	55.00	54.90	+1.90	2	2769
10:32:34	54.90	55.00	55.00	+2.00	1	2767
10:32:29	54.90	55.00	54.90	+1.90	5	2766
10:32:16	54.90	55.00	54.90	+1.90	1	2761
10:32:05	54.90	55.00	55.00	+2.00	1	2760
10:32:01	54.90	55.00	55.00	+2.00	1	2759
10:31:58	54.90	55.00	54.90	+1.90	1	2758
10:31:49	54.90	55.00	54.90	+1.90	1	2757
10:31:19	54.90	55.00	55.00	+2.00	4	2756
10:31:06	54.90	55.00	54.90	+1.90	1	2752
10:30:39	54.90	55.00	55.00	+2.00	5	2751
10:30:24	54.90	55.00	54.90	+1.90	1	2746
10:30:02	54.90	55.00	54.90	+1.90	2	2745
10:29:53	54.90	55.00	54.90	+1.90	2	2743
10:29:46	54.80	54.90	54.90	+1.90	1	2741
10:29:40	54.80	54.90	54.90	+1.90	1	2740
10:29:35	54.80	54.90	54.90	+1.90	2	2739
10:29:35	54.90	55.00	54.90	+1.90	18	2737
10:29:08	54.80	54.90	54.90	+1.90	2	2719
10:28:48	54.80	55.00	54.80	+1.80	1	2717
10:28:48	54.90	55.00	54.90	+1.90	13	2716
10:28:48	54.90	55.00	54.90	+1.90	2	2703
10:28:17	54.90	55.00	54.90	+1.90	1	2701
10:27:56	54.80	54.90	54.90	+1.90	7	2700
10:27:52	54.80	54.90	54.90	+1.90	1	2693
10:27:45	54.80	54.90	54.90	+1.90	1	2692
10:27:42	54.80	54.90	54.90	+1.90	3	2691
10:26:55	54.80	54.90	54.90	+1.90	1	2688
10:26:29	54.70	54.80	54.80	+1.80	1	2687
10:26:29	54.80	54.90	54.80	+1.80	2	2686
10:25:55	54.80	54.90	54.80	+1.80	1	2684
10:25:55	54.80	54.90	54.80	+1.80	1	2683
10:25:40	54.80	54.90	54.90	+1.90	5	2682
10:25:28	54.80	54.90	54.90	+1.90	1	2677
10:25:22	54.80	54.90	54.90	+1.90	1	2676
10:25:18	54.80	54.90	54.90	+1.90	1	2675
10:25:14	54.80	54.90	54.90	+1.90	1	2674
10:25:14	54.90	55.00	54.90	+1.90	3	2673
10:25:06	54.80	54.90	54.90	+1.90	3	2670
10:24:59	54.80	54.90	54.90	+1.90	2	2667
10:24:54	54.80	54.90	54.90	+1.90	1	2665
10:24:48	54.80	54.90	54.90	+1.90	1	2664
10:24:48	54.80	54.90	54.90	+1.90	10	2663
10:24:46	54.80	54.90	54.90	+1.90	2	2653
10:24:44	54.90	55.00	54.90	+1.90	32	2651
10:24:32	54.90	55.00	54.90	+1.90	1	2619
10:24:32	54.90	55.00	55.00	+2.00	10	2618
10:24:26	54.90	55.00	55.00	+2.00	1	2608
10:24:25	54.90	55.00	55.00	+2.00	1	2607
10:24:02	54.70	54.90	54.90	+1.90	56	2606
10:24:02	54.70	54.90	54.90	+1.90	13	2550
10:24:02	54.70	54.90	54.90	+1.90	4	2537
10:24:02	54.70	54.90	54.90	+1.90	31	2533
10:24:02	54.70	54.90	54.90	+1.90	62	2502
10:24:00	54.70	54.80	54.80	+1.80	1	2440
10:23:59	54.70	54.80	54.80	+1.80	1	2439
10:23:46	54.70	54.90	54.90	+1.90	3	2438
10:23:41	54.70	54.80	54.80	+1.80	2	2435
10:23:10	54.70	54.90	54.70	+1.70	1	2433
10:23:10	54.60	54.70	54.70	+1.70	1	2432
10:23:10	54.60	54.80	54.80	+1.80	15	2431
10:23:10	54.70	54.80	54.70	+1.70	12	2416
10:23:10	54.80	54.90	54.80	+1.80	8	2404
10:23:07	54.80	54.90	54.90	+1.90	1	2396
10:22:31	54.60	54.90	54.90	+1.90	1	2395
10:22:27	54.60	54.70	54.90	+1.90	37	2394
10:22:27	54.60	54.70	54.80	+1.80	12	2357
10:22:27	54.60	54.70	54.70	+1.70	1	2345
10:22:25	54.60	54.70	54.70	+1.70	2	2344
10:22:09	54.60	54.70	54.70	+1.70	1	2342
10:22:00	54.60	54.70	54.70	+1.70	1	2341
10:21:52	54.70	54.80	54.70	+1.70	14	2340
10:21:52	54.70	54.80	54.70	+1.70	50	2326
10:21:22	54.70	54.80	54.80	+1.80	15	2276
10:21:15	54.70	54.80	54.80	+1.80	1	2261
10:21:14	54.70	54.80	54.70	+1.70	1	2260
10:20:19	54.80	54.90	54.80	+1.80	4	2259
10:20:19	54.80	54.90	54.80	+1.80	19	2255
10:19:41	54.80	54.90	54.80	+1.80	1	2236
10:19:35	54.70	54.80	54.80	+1.80	10	2235
10:19:09	54.70	54.80	54.80	+1.80	1	2225
10:18:59	54.70	54.80	54.80	+1.80	2	2224
10:18:21	54.70	54.80	54.70	+1.70	7	2222
10:18:20	54.70	54.80	54.80	+1.80	1	2215
10:18:17	54.70	54.80	54.70	+1.70	1	2214
10:18:17	54.70	54.80	54.80	+1.80	3	2213
10:18:16	54.70	54.80	54.80	+1.80	1	2210
10:18:16	54.70	54.80	54.80	+1.80	1	2209
10:18:13	54.70	54.80	54.80	+1.80	1	2208
10:18:06	54.80	54.90	54.80	+1.80	1	2207
10:17:55	54.80	54.90	54.80	+1.80	9	2206
10:17:55	54.80	54.90	54.80	+1.80	1	2197
10:17:49	54.80	54.90	54.80	+1.80	1	2196
10:17:42	54.70	54.80	54.80	+1.80	10	2195
10:17:37	54.70	54.80	54.80	+1.80	8	2185
10:17:36	54.70	54.80	54.80	+1.80	2	2177
10:17:35	54.70	54.80	54.80	+1.80	1	2175
10:17:08	54.80	54.90	54.80	+1.80	2	2174
10:17:08	54.80	54.90	54.90	+1.90	1	2172
10:17:04	54.80	54.90	54.80	+1.80	2	2171
10:16:58	54.70	54.90	54.90	+1.90	1	2169
10:16:53	54.70	54.80	54.90	+1.90	1	2168
10:16:53	54.70	54.80	54.80	+1.80	1	2167
10:16:50	54.80	54.90	54.80	+1.80	1	2166
10:16:50	54.70	54.80	54.80	+1.80	1	2165
10:16:43	54.80	54.90	54.80	+1.80	1	2164
10:16:39	54.80	54.90	54.80	+1.80	5	2163
10:16:35	54.60	54.80	54.80	+1.80	1	2158
10:16:35	54.70	54.80	54.70	+1.70	20	2157
10:16:23	54.70	54.90	54.70	+1.70	2	2137
10:16:23	54.80	54.90	54.80	+1.80	4	2135
10:16:22	54.80	54.90	54.80	+1.80	2	2131
10:16:20	54.80	54.90	54.90	+1.90	1	2129
10:15:41	54.70	54.90	54.90	+1.90	1	2128
10:15:37	54.70	54.80	54.80	+1.80	7	2127
10:15:37	54.70	54.80	54.80	+1.80	11	2120
10:15:37	54.70	54.80	54.80	+1.80	10	2109
10:15:33	54.70	54.80	54.80	+1.80	10	2099
10:15:26	54.70	54.80	54.70	+1.70	1	2089
10:15:03	54.60	54.70	54.70	+1.70	1	2088
10:14:43	54.60	54.70	54.70	+1.70	1	2087
10:14:33	54.60	54.70	54.70	+1.70	3	2086
10:14:30	54.60	54.70	54.70	+1.70	1	2083
10:14:13	54.70	54.80	54.70	+1.70	7	2082
10:13:45	54.60	54.70	54.70	+1.70	1	2075
10:13:18	54.70	54.80	54.70	+1.70	1	2074
10:13:13	54.60	54.70	54.70	+1.70	12	2073
10:13:00	54.60	54.70	54.70	+1.70	5	2061
10:12:51	54.60	54.70	54.70	+1.70	3	2056
10:12:48	54.60	54.70	54.60	+1.60	1	2053
10:12:38	54.60	54.70	54.70	+1.70	1	2052
10:12:28	54.60	54.70	54.70	+1.70	2	2051
10:12:25	54.60	54.70	54.70	+1.70	2	2049
10:12:13	54.60	54.70	54.70	+1.70	4	2047
10:12:03	54.60	54.70	54.70	+1.70	2	2043
10:12:01	54.50	54.60	54.60	+1.60	22	2041
10:11:20	54.40	54.50	54.50	+1.50	2	2019
10:11:13	54.50	54.60	54.50	+1.50	1	2017
10:11:03	54.40	54.50	54.50	+1.50	1	2016
10:10:57	54.40	54.50	54.50	+1.50	1	2015
10:10:12	54.40	54.50	54.40	+1.40	1	2014
10:10:12	54.40	54.50	54.50	+1.50	2	2013
10:09:48	54.40	54.50	54.50	+1.50	1	2011
10:09:39	54.50	54.60	54.50	+1.50	2	2010
10:09:23	54.40	54.50	54.50	+1.50	10	2008
10:09:23	54.40	54.50	54.50	+1.50	5	1998
10:08:32	54.40	54.50	54.40	+1.40	5	1993
10:07:40	54.40	54.50	54.40	+1.40	2	1988
10:07:32	54.30	54.40	54.40	+1.40	2	1986
10:07:23	54.40	54.50	54.40	+1.40	1	1984
10:06:48	54.30	54.40	54.40	+1.40	1	1983
10:06:41	54.30	54.40	54.40	+1.40	4	1982
10:06:09	54.30	54.40	54.40	+1.40	4	1978
10:04:49	54.40	54.50	54.40	+1.40	14	1974
10:03:17	54.30	54.40	54.40	+1.40	1	1960
10:02:51	54.30	54.40	54.40	+1.40	15	1959
10:02:50	54.30	54.40	54.30	+1.30	2	1944
10:02:23	54.30	54.40	54.30	+1.30	5	1942
10:02:17	54.30	54.40	54.40	+1.40	1	1937
10:01:58	54.30	54.40	54.30	+1.30	1	1936
10:01:28	54.30	54.40	54.30	+1.30	1	1935
10:01:15	54.20	54.40	54.20	+1.20	1	1934
10:01:15	54.20	54.30	54.30	+1.30	1	1933
10:01:12	54.30	54.40	54.30	+1.30	1	1932
10:01:07	54.20	54.30	54.30	+1.30	5	1931
10:00:50	54.20	54.30	54.30	+1.30	1	1926
10:00:39	54.30	54.40	54.30	+1.30	4	1925
10:00:35	54.30	54.40	54.30	+1.30	3	1921
10:00:13	54.30	54.40	54.30	+1.30	4	1918
09:59:32	54.30	54.40	54.30	+1.30	1	1914
09:59:32	54.30	54.40	54.30	+1.30	1	1913
09:59:21	54.20	54.30	54.30	+1.30	2	1912
09:59:14	54.20	54.30	54.30	+1.30	1	1910
09:59:13	54.20	54.30	54.30	+1.30	2	1909
09:58:17	54.10	54.20	54.20	+1.20	6	1907
09:57:57	54.20	54.30	54.20	+1.20	2	1901
09:57:54	54.20	54.30	54.20	+1.20	7	1899
09:57:41	54.20	54.30	54.20	+1.20	3	1892
09:57:14	54.20	54.30	54.20	+1.20	1	1889
09:57:14	54.20	54.30	54.20	+1.20	2	1888
09:56:45	54.20	54.30	54.20	+1.20	1	1886
09:56:37	54.20	54.30	54.20	+1.20	1	1885
09:56:12	54.30	54.40	54.30	+1.30	2	1884
09:55:46	54.20	54.50	54.20	+1.20	4	1882
09:55:34	54.30	54.50	54.30	+1.30	15	1878
09:55:17	54.40	54.50	54.40	+1.40	1	1863
09:55:17	54.40	54.50	54.40	+1.40	2	1862
09:54:53	54.40	54.50	54.40	+1.40	2	1860
09:54:53	54.30	54.40	54.40	+1.40	7	1858
09:54:44	54.30	54.40	54.40	+1.40	1	1851
09:54:30	54.40	54.50	54.40	+1.40	7	1850
09:54:30	54.40	54.50	54.40	+1.40	10	1843
09:54:12	54.40	54.50	54.50	+1.50	4	1833
09:54:08	54.40	54.50	54.50	+1.50	1	1829
09:53:41	54.50	54.60	54.50	+1.50	1	1828
09:53:41	54.50	54.60	54.60	+1.60	5	1827
09:53:35	54.50	54.60	54.50	+1.50	1	1822
09:53:15	54.40	54.50	54.50	+1.50	1	1821
09:53:08	54.40	54.50	54.50	+1.50	1	1820
09:52:17	54.40	54.50	54.50	+1.50	1	1819
09:52:04	54.40	54.50	54.40	+1.40	1	1818
09:52:04	54.50	54.60	54.50	+1.50	4	1817
09:51:55	54.50	54.60	54.60	+1.60	1	1813
09:51:46	54.50	54.60	54.60	+1.60	6	1812
09:51:00	54.40	54.50	54.50	+1.50	3	1806
09:50:46	54.50	54.60	54.50	+1.50	2	1803
09:50:46	54.50	54.60	54.50	+1.50	1	1801
09:50:45	54.50	54.60	54.50	+1.50	1	1800
09:50:42	54.50	54.60	54.50	+1.50	1	1799
09:50:37	54.50	54.60	54.50	+1.50	10	1798
09:50:36	54.50	54.60	54.50	+1.50	3	1788
09:50:20	54.50	54.60	54.50	+1.50	1	1785
09:49:44	54.50	54.60	54.50	+1.50	1	1784
09:49:27	54.50	54.60	54.60	+1.60	1	1783
09:49:27	54.50	54.60	54.50	+1.50	1	1782
09:49:12	54.50	54.60	54.60	+1.60	1	1781
09:49:05	54.50	54.60	54.60	+1.60	9	1780
09:49:02	54.50	54.60	54.50	+1.50	1	1771
09:48:20	54.40	54.50	54.50	+1.50	8	1770
09:48:19	54.40	54.50	54.50	+1.50	1	1762
09:48:06	54.40	54.50	54.50	+1.50	1	1761
09:47:46	54.40	54.50	54.50	+1.50	1	1760
09:47:40	54.40	54.50	54.50	+1.50	1	1759
09:47:26	54.40	54.50	54.40	+1.40	1	1758
09:47:23	54.40	54.50	54.50	+1.50	1	1757
09:47:22	54.40	54.50	54.40	+1.40	1	1756
09:47:22	54.40	54.50	54.40	+1.40	2	1755
09:47:21	54.40	54.50	54.40	+1.40	5	1753
09:46:30	54.40	54.50	54.40	+1.40	1	1748
09:46:17	54.30	54.40	54.50	+1.50	8	1747
09:46:17	54.30	54.40	54.40	+1.40	4	1739
09:46:16	54.40	54.50	54.40	+1.40	1	1735
09:45:58	54.20	54.30	54.30	+1.30	5	1734
09:45:51	54.30	54.50	54.30	+1.30	1	1729
09:45:47	54.20	54.30	54.30	+1.30	4	1728
09:45:45	54.20	54.30	54.30	+1.30	1	1724
09:45:43	54.20	54.30	54.20	+1.20	1	1723
09:45:33	54.20	54.30	54.20	+1.20	1	1722
09:45:22	54.20	54.40	54.20	+1.20	1	1721
09:45:22	54.20	54.40	54.20	+1.20	1	1720
09:45:22	54.20	54.40	54.20	+1.20	2	1719
09:45:22	54.20	54.40	54.20	+1.20	1	1717
09:45:22	54.30	54.40	54.30	+1.30	12	1716
09:45:22	54.30	54.40	54.30	+1.30	1	1704
09:45:22	54.30	54.40	54.30	+1.30	2	1703
09:45:22	54.40	54.50	54.40	+1.40	29	1701
09:44:51	54.40	54.50	54.50	+1.50	1	1672
09:44:47	54.40	54.50	54.50	+1.50	2	1671
09:44:39	54.50	54.60	54.50	+1.50	9	1669
09:44:01	54.50	54.60	54.50	+1.50	1	1660
09:43:42	54.50	54.60	54.50	+1.50	1	1659
09:43:39	54.50	54.60	54.50	+1.50	5	1658
09:43:23	54.50	54.60	54.60	+1.60	1	1653
09:43:20	54.50	54.60	54.60	+1.60	1	1652
09:43:19	54.50	54.60	54.50	+1.50	1	1651
09:43:10	54.50	54.60	54.50	+1.50	3	1650
09:43:07	54.40	54.50	54.50	+1.50	1	1647
09:43:04	54.50	54.60	54.50	+1.50	5	1646
09:42:53	54.50	54.60	54.60	+1.60	1	1641
09:42:53	54.50	54.60	54.50	+1.50	1	1640
09:42:49	54.50	54.60	54.50	+1.50	1	1639
09:42:39	54.50	54.60	54.50	+1.50	1	1638
09:42:37	54.50	54.60	54.50	+1.50	2	1637
09:42:31	54.40	54.60	54.40	+1.40	1	1635
09:42:31	54.50	54.60	54.50	+1.50	3	1634
09:42:31	54.50	54.60	54.50	+1.50	3	1631
09:42:22	54.50	54.60	54.50	+1.50	1	1628
09:42:15	54.40	54.50	54.50	+1.50	3	1627
09:42:08	54.40	54.50	54.50	+1.50	2	1624
09:42:02	54.50	54.60	54.50	+1.50	1	1622
09:41:42	54.40	54.70	54.40	+1.40	1	1621
09:41:41	54.50	54.70	54.50	+1.50	23	1620
09:41:41	54.60	54.70	54.60	+1.60	2	1597
09:41:37	54.50	54.70	54.70	+1.70	1	1595
09:41:37	54.60	54.70	54.60	+1.60	1	1594
09:41:37	54.60	54.70	54.60	+1.60	1	1593
09:41:32	54.50	54.70	54.70	+1.70	1	1592
09:41:14	54.50	54.70	54.70	+1.70	2	1591
09:41:11	54.50	54.60	54.60	+1.60	1	1589
09:41:06	54.50	54.60	54.60	+1.60	1	1588
09:41:00	54.50	54.60	54.60	+1.60	1	1587
09:40:57	54.50	54.60	54.50	+1.50	5	1586
09:40:56	54.50	54.60	54.60	+1.60	2	1581
09:40:55	54.50	54.60	54.60	+1.60	1	1579
09:40:50	54.50	54.60	54.60	+1.60	2	1578
09:40:48	54.50	54.60	54.60	+1.60	1	1576
09:40:47	54.50	54.60	54.60	+1.60	1	1575
09:40:46	54.50	54.60	54.60	+1.60	1	1574
09:40:40	54.50	54.60	54.60	+1.60	1	1573
09:40:38	54.50	54.60	54.60	+1.60	1	1572
09:40:31	54.50	54.60	54.60	+1.60	1	1571
09:40:12	54.50	54.60	54.60	+1.60	1	1570
09:40:11	54.50	54.60	54.60	+1.60	1	1569
09:40:10	54.50	54.60	54.60	+1.60	2	1568
09:40:06	54.50	54.60	54.60	+1.60	1	1566
09:40:04	54.40	54.50	54.50	+1.50	5	1565
09:39:46	54.40	54.60	54.40	+1.40	1	1560
09:39:45	54.40	54.50	54.50	+1.50	1	1559
09:39:42	54.40	54.50	54.50	+1.50	1	1558
09:39:40	54.40	54.50	54.50	+1.50	2	1557
09:39:14	54.40	54.50	54.50	+1.50	1	1555
09:39:13	54.40	54.60	54.40	+1.40	1	1554
09:39:13	54.40	54.60	54.40	+1.40	2	1553
09:39:12	54.50	54.60	54.50	+1.50	1	1551
09:39:07	54.50	54.60	54.50	+1.50	1	1550
09:39:01	54.40	54.60	54.60	+1.60	2	1549
09:38:58	54.40	54.60	54.60	+1.60	2	1547
09:38:51	54.40	54.60	54.60	+1.60	1	1545
09:38:41	54.40	54.60	54.60	+1.60	2	1544
09:38:40	54.40	54.50	54.50	+1.50	5	1542
09:38:38	54.40	54.50	54.40	+1.40	1	1537
09:38:38	54.50	54.60	54.50	+1.50	3	1536
09:38:38	54.50	54.60	54.50	+1.50	5	1533
09:38:38	54.60	54.70	54.60	+1.60	14	1528
09:38:35	54.60	54.70	54.60	+1.60	1	1514
09:38:35	54.60	54.70	54.70	+1.70	2	1513
09:38:34	54.60	54.70	54.70	+1.70	1	1511
09:38:34	54.60	54.70	54.70	+1.70	10	1510
09:38:28	54.60	54.70	54.70	+1.70	1	1500
09:38:28	54.60	54.70	54.70	+1.70	1	1499
09:38:28	54.60	54.70	54.70	+1.70	1	1498
09:38:22	54.60	54.70	54.70	+1.70	2	1497
09:38:21	54.60	54.70	54.70	+1.70	1	1495
09:38:17	54.60	54.70	54.70	+1.70	2	1494
09:38:15	54.60	54.70	54.70	+1.70	1	1492
09:38:15	54.60	54.70	54.70	+1.70	1	1491
09:38:15	54.60	54.70	54.70	+1.70	1	1490
09:38:10	54.60	54.70	54.70	+1.70	1	1489
09:38:09	54.60	54.70	54.70	+1.70	1	1488
09:38:07	54.60	54.70	54.70	+1.70	1	1487
09:38:06	54.60	54.70	54.70	+1.70	2	1486
09:38:06	54.60	54.70	54.70	+1.70	1	1484
09:38:06	54.60	54.70	54.70	+1.70	1	1483
09:38:03	54.60	54.70	54.70	+1.70	1	1482
09:38:02	54.60	54.70	54.70	+1.70	1	1481
09:38:01	54.60	54.70	54.70	+1.70	1	1480
09:37:59	54.60	54.70	54.70	+1.70	1	1479
09:37:59	54.60	54.70	54.70	+1.70	5	1478
09:37:53	54.50	54.60	54.60	+1.60	3	1473
09:37:52	54.50	54.60	54.60	+1.60	1	1470
09:37:52	54.50	54.60	54.60	+1.60	1	1469
09:37:51	54.50	54.60	54.60	+1.60	1	1468
09:37:49	54.50	54.60	54.60	+1.60	20	1467
09:37:45	54.50	54.60	54.60	+1.60	1	1447
09:37:41	54.50	54.60	54.60	+1.60	1	1446
09:37:36	54.50	54.60	54.60	+1.60	1	1445
09:37:31	54.50	54.60	54.60	+1.60	2	1444
09:37:25	54.40	54.50	54.50	+1.50	4	1442
09:37:25	54.40	54.50	54.50	+1.50	30	1438
09:36:38	54.30	54.40	54.40	+1.40	35	1408
09:36:33	54.30	54.40	54.40	+1.40	3	1373
09:36:11	54.30	54.40	54.30	+1.30	1	1370
09:36:00	54.30	54.40	54.30	+1.30	1	1369
09:35:53	54.30	54.40	54.30	+1.30	1	1368
09:35:42	54.30	54.40	54.30	+1.30	2	1367
09:35:41	54.30	54.40	54.30	+1.30	1	1365
09:35:35	54.30	54.40	54.30	+1.30	2	1364
09:35:22	54.30	54.40	54.30	+1.30	1	1362
09:35:15	54.30	54.40	54.30	+1.30	1	1361
09:34:44	54.30	54.40	54.30	+1.30	3	1360
09:34:30	54.30	54.40	54.30	+1.30	1	1357
09:34:04	54.30	54.40	54.30	+1.30	1	1356
09:34:04	54.30	54.40	54.40	+1.40	1	1355
09:33:57	54.20	54.30	54.30	+1.30	2	1354
09:33:55	54.20	54.30	54.30	+1.30	1	1352
09:33:45	54.20	54.30	54.30	+1.30	1	1351
09:33:38	54.20	54.40	54.20	+1.20	3	1350
09:33:29	54.30	54.40	54.20	+1.20	5	1347
09:33:29	54.30	54.40	54.30	+1.30	5	1342
09:33:29	54.30	54.40	54.30	+1.30	1	1337
09:33:26	54.30	54.40	54.40	+1.40	1	1336
09:33:06	54.20	54.30	54.30	+1.30	1	1335
09:33:00	54.20	54.30	54.30	+1.30	2	1334
09:32:46	54.20	54.30	54.30	+1.30	1	1332
09:32:45	54.20	54.30	54.30	+1.30	1	1331
09:32:44	54.20	54.30	54.30	+1.30	1	1330
09:32:36	54.10	54.30	54.10	+1.10	2	1329
09:32:28	54.10	54.30	54.30	+1.30	1	1327
09:32:27	54.10	54.30	54.30	+1.30	1	1326
09:32:19	54.10	54.30	54.30	+1.30	1	1325
09:32:15	54.10	54.30	54.30	+1.30	1	1324
09:32:13	54.20	54.30	54.20	+1.20	1	1323
09:32:05	54.20	54.40	54.40	+1.40	2	1322
09:32:03	54.20	54.40	54.20	+1.20	3	1320
09:31:56	54.20	54.40	54.40	+1.40	1	1317
09:31:55	54.20	54.40	54.20	+1.20	1	1316
09:31:55	54.20	54.40	54.40	+1.40	2	1315
09:31:55	54.20	54.40	54.40	+1.40	1	1313
09:31:50	54.20	54.40	54.40	+1.40	1	1312
09:31:48	54.20	54.40	54.40	+1.40	1	1311
09:31:38	54.20	54.40	54.40	+1.40	1	1310
09:31:37	54.30	54.40	54.30	+1.30	12	1309
09:31:36	54.40	54.50	54.40	+1.40	18	1297
09:31:32	54.40	54.50	54.50	+1.50	1	1279
09:31:27	54.40	54.50	54.50	+1.50	1	1278
09:31:24	54.40	54.50	54.50	+1.50	1	1277
09:31:20	54.40	54.50	54.50	+1.50	1	1276
09:31:19	54.50	54.60	54.50	+1.50	1	1275
09:31:15	54.50	54.60	54.50	+1.50	1	1274
09:31:13	54.40	54.60	54.60	+1.60	1	1273
09:31:13	54.40	54.60	54.60	+1.60	1	1272
09:31:08	54.50	54.60	54.50	+1.50	1	1271
09:31:07	54.50	54.60	54.50	+1.50	3	1270
09:31:07	54.50	54.60	54.50	+1.50	1	1267
09:31:04	54.40	54.50	54.50	+1.50	3	1266
09:31:03	54.40	54.50	54.50	+1.50	1	1263
09:30:59	54.40	54.50	54.50	+1.50	1	1262
09:30:52	54.40	54.50	54.50	+1.50	1	1261
09:30:47	54.50	54.60	54.50	+1.50	14	1260
09:30:44	54.40	54.50	54.50	+1.50	43	1246
09:30:44	54.40	54.50	54.50	+1.50	10	1203
09:30:44	54.40	54.50	54.50	+1.50	17	1193
09:30:43	54.40	54.50	54.50	+1.50	2	1176
09:30:42	54.40	54.50	54.50	+1.50	1	1174
09:30:38	54.40	54.50	54.40	+1.40	3	1173
09:30:33	54.40	54.50	54.50	+1.50	4	1170
09:30:24	54.40	54.50	54.40	+1.40	5	1166
09:30:12	54.40	54.50	54.40	+1.40	5	1161
09:30:12	54.30	54.40	54.40	+1.40	28	1156
09:30:12	54.30	54.40	54.40	+1.40	2	1128
09:30:07	54.20	54.30	54.30	+1.30	10	1126
09:30:07	54.20	54.30	54.30	+1.30	3	1116
09:29:52	54.20	54.30	54.30	+1.30	2	1113
09:29:50	54.20	54.30	54.30	+1.30	2	1111
09:29:38	54.00	54.10	54.10	+1.10	1	1109
09:29:34	54.00	54.20	54.20	+1.20	23	1108
09:29:34	54.00	54.10	54.10	+1.10	1	1085
09:29:24	54.00	54.10	54.10	+1.10	1	1084
09:29:16	54.00	54.20	54.00	+1.00	1	1083
09:29:14	54.10	54.20	54.10	+1.10	5	1082
09:29:08	54.10	54.20	54.20	+1.20	1	1077
09:28:47	54.10	54.20	54.20	+1.20	1	1076
09:28:00	54.10	54.20	54.20	+1.20	1	1075
09:27:57	54.20	54.30	54.20	+1.20	2	1074
09:27:41	54.10	54.30	54.30	+1.30	9	1072
09:27:33	54.10	54.30	54.30	+1.30	9	1063
09:27:26	54.10	54.20	54.20	+1.20	1	1054
09:26:56	54.10	54.20	54.20	+1.20	1	1053
09:26:55	54.10	54.20	54.20	+1.20	1	1052
09:26:49	54.10	54.20	54.20	+1.20	2	1051
09:26:49	54.10	54.20	54.20	+1.20	1	1049
09:26:42	54.10	54.20	54.20	+1.20	1	1048
09:26:42	54.10	54.20	54.10	+1.10	1	1047
09:26:41	54.10	54.20	54.20	+1.20	1	1046
09:26:28	54.10	54.20	54.10	+1.10	1	1045
09:26:11	54.10	54.20	54.20	+1.20	3	1044
09:26:03	54.10	54.20	54.20	+1.20	1	1041
09:26:01	54.20	54.30	54.20	+1.20	4	1040
09:25:55	54.20	54.30	54.20	+1.20	1	1036
09:25:39	54.30	54.40	54.30	+1.30	1	1035
09:25:38	54.30	54.40	54.30	+1.30	5	1034
09:25:38	54.30	54.40	54.40	+1.40	3	1029
09:25:36	54.30	54.40	54.30	+1.30	2	1026
09:25:27	54.30	54.40	54.30	+1.30	1	1024
09:25:25	54.30	54.40	54.30	+1.30	1	1023
09:25:23	54.30	54.40	54.40	+1.40	5	1022
09:25:11	54.30	54.40	54.30	+1.30	5	1017
09:25:11	54.30	54.40	54.30	+1.30	1	1012
09:25:11	54.30	54.40	54.30	+1.30	1	1011
09:25:04	54.30	54.40	54.40	+1.40	1	1010
09:25:03	54.30	54.40	54.40	+1.40	1	1009
09:25:03	54.30	54.40	54.40	+1.40	1	1008
09:24:57	54.30	54.40	54.40	+1.40	1	1007
09:24:55	54.40	54.50	54.40	+1.40	7	1006
09:24:52	54.40	54.50	54.40	+1.40	1	999
09:24:51	54.30	54.40	54.40	+1.40	2	998
09:24:48	54.30	54.40	54.40	+1.40	1	996
09:24:47	54.30	54.40	54.40	+1.40	2	995
09:24:46	54.30	54.40	54.40	+1.40	1	993
09:24:42	54.30	54.40	54.40	+1.40	1	992
09:24:39	54.30	54.40	54.40	+1.40	1	991
09:24:32	54.10	54.30	54.30	+1.30	21	990
09:24:31	54.10	54.20	54.30	+1.30	4	969
09:24:31	54.10	54.20	54.20	+1.20	1	965
09:24:26	54.10	54.30	54.30	+1.30	1	964
09:24:26	54.10	54.30	54.30	+1.30	1	963
09:24:23	54.10	54.30	54.30	+1.30	1	962
09:24:17	54.10	54.20	54.20	+1.20	14	961
09:24:11	53.90	54.10	54.10	+1.10	12	947
09:24:03	53.80	54.00	54.00	+1.00	58	935
09:24:03	53.80	54.00	54.00	+1.00	1	877
09:24:02	53.80	53.90	53.90	+0.90	3	876
09:23:59	53.80	53.90	53.90	+0.90	2	873
09:23:59	53.80	53.90	53.90	+0.90	20	871
09:23:53	53.80	53.90	53.80	+0.80	1	851
09:23:45	53.80	53.90	53.80	+0.80	1	850
09:23:19	53.70	53.80	53.80	+0.80	5	849
09:23:12	53.70	53.80	53.80	+0.80	1	844
09:22:56	53.70	53.80	53.80	+0.80	1	843
09:22:49	53.70	53.80	53.70	+0.70	1	842
09:22:25	53.70	53.80	53.70	+0.70	1	841
09:21:58	53.80	53.90	53.80	+0.80	8	840
09:21:47	53.80	53.90	53.80	+0.80	1	832
09:21:40	53.80	53.90	53.80	+0.80	1	831
09:21:19	53.80	53.90	53.80	+0.80	1	830
09:21:08	53.80	53.90	53.90	+0.90	2	829
09:21:01	53.80	53.90	53.80	+0.80	1	827
09:20:52	53.80	53.90	53.80	+0.80	2	826
09:20:48	53.80	53.90	53.80	+0.80	2	824
09:20:35	53.80	53.90	53.80	+0.80	1	822
09:20:26	53.90	54.00	53.90	+0.90	20	821
09:20:25	53.90	54.00	54.00	+1.00	4	801
09:20:24	53.90	54.00	54.00	+1.00	1	797
09:20:15	53.90	54.00	53.90	+0.90	1	796
09:19:57	53.90	54.00	54.00	+1.00	4	795
09:19:57	53.90	54.00	54.00	+1.00	2	791
09:19:49	53.90	54.00	54.00	+1.00	1	789
09:19:44	53.90	54.00	54.00	+1.00	1	788
09:19:43	53.90	54.00	54.00	+1.00	1	787
09:19:39	53.90	54.00	54.00	+1.00	1	786
09:19:30	53.90	54.00	54.00	+1.00	1	785
09:19:21	53.90	54.00	54.00	+1.00	1	784
09:19:21	53.90	54.00	53.90	+0.90	2	783
09:19:20	53.90	54.00	54.00	+1.00	1	781
09:19:09	53.90	54.00	54.00	+1.00	30	780
09:19:08	53.90	54.00	54.00	+1.00	3	750
09:19:05	53.90	54.00	54.00	+1.00	1	747
09:19:00	53.90	54.00	53.90	+0.90	10	746
09:18:58	53.90	54.00	53.90	+0.90	2	736
09:18:39	53.90	54.00	53.90	+0.90	1	734
09:18:28	53.80	53.90	53.90	+0.90	14	733
09:18:22	53.70	53.90	53.90	+0.90	1	719
09:18:20	53.70	53.90	53.90	+0.90	1	718
09:18:17	53.70	53.80	53.90	+0.90	9	717
09:18:17	53.70	53.80	53.80	+0.80	21	708
09:18:13	53.70	53.80	53.80	+0.80	10	687
09:17:51	53.70	53.80	53.80	+0.80	1	677
09:17:26	53.70	53.80	53.80	+0.80	1	676
09:17:26	53.70	53.80	53.80	+0.80	1	675
09:17:14	53.70	53.80	53.80	+0.80	1	674
09:17:12	53.70	53.80	53.80	+0.80	1	673
09:17:11	53.70	53.80	53.80	+0.80	1	672
09:17:10	53.70	53.80	53.80	+0.80	1	671
09:17:10	53.70	53.80	53.70	+0.70	10	670
09:17:09	53.70	53.80	53.80	+0.80	2	660
09:17:04	53.70	53.80	53.80	+0.80	1	658
09:17:02	53.70	53.80	53.70	+0.70	1	657
09:17:00	53.70	53.80	53.70	+0.70	5	656
09:16:47	53.60	53.70	53.70	+0.70	16	651
09:16:46	53.60	53.70	53.70	+0.70	1	635
09:16:45	53.60	53.70	53.70	+0.70	1	634
09:16:37	53.60	53.70	53.70	+0.70	3	633
09:16:36	53.60	53.70	53.70	+0.70	3	630
09:16:31	53.60	53.70	53.70	+0.70	1	627
09:16:28	53.60	53.70	53.70	+0.70	2	626
09:16:20	53.60	53.70	53.70	+0.70	1	624
09:16:09	53.60	53.70	53.60	+0.60	1	623
09:16:04	53.50	53.60	53.60	+0.60	3	622
09:16:01	53.50	53.60	53.60	+0.60	1	619
09:15:28	53.50	53.60	53.50	+0.50	2	618
09:15:03	53.50	53.60	53.50	+0.50	1	616
09:15:00	53.60	53.70	53.60	+0.60	5	615
09:15:00	53.50	53.60	53.60	+0.60	15	610
09:14:54	53.50	53.60	53.50	+0.50	1	595
09:14:44	53.50	53.60	53.60	+0.60	1	594
09:14:33	53.40	53.50	53.60	+0.60	4	593
09:14:33	53.40	53.50	53.50	+0.50	1	589
09:14:29	53.50	53.60	53.50	+0.50	5	588
09:14:29	53.50	53.60	53.50	+0.50	2	583
09:14:17	53.50	53.60	53.50	+0.50	1	581
09:14:13	53.50	53.60	53.50	+0.50	2	580
09:13:51	53.40	53.50	53.50	+0.50	13	578
09:13:44	53.40	53.50	53.50	+0.50	5	565
09:13:20	53.40	53.50	53.40	+0.40	1	560
09:12:48	53.30	53.40	53.40	+0.40	2	559
09:12:41	53.30	53.40	53.40	+0.40	5	557
09:11:53	53.30	53.40	53.30	+0.30	1	552
09:11:47	53.20	53.30	53.30	+0.30	1	551
09:11:46	53.30	53.40	53.30	+0.30	1	550
09:11:44	53.20	53.30	53.30	+0.30	1	549
09:11:30	53.20	53.30	53.30	+0.30	2	548
09:11:23	53.20	53.30	53.30	+0.30	1	546
09:11:15	53.20	53.30	53.30	+0.30	3	545
09:11:10	53.20	53.30	53.30	+0.30	3	542
09:10:54	53.30	53.40	53.30	+0.30	3	539
09:10:54	53.30	53.40	53.30	+0.30	1	536
09:10:53	53.30	53.40	53.30	+0.30	1	535
09:10:53	53.30	53.40	53.30	+0.30	1	534
09:10:46	53.30	53.40	53.30	+0.30	1	533
09:10:41	53.40	53.50	53.40	+0.40	8	532
09:10:33	53.40	53.50	53.40	+0.40	1	524
09:10:28	53.30	53.40	53.40	+0.40	1	523
09:10:27	53.40	53.50	53.40	+0.40	7	522
09:10:27	53.40	53.50	53.40	+0.40	1	515
09:10:10	53.40	53.50	53.40	+0.40	2	514
09:10:07	53.40	53.50	53.40	+0.40	4	512
09:09:23	53.40	53.50	53.40	+0.40	1	508
09:09:08	53.30	53.40	53.40	+0.40	1	507
09:08:55	53.30	53.40	53.30	+0.30	1	506
09:08:29	53.30	53.50	53.30	+0.30	1	505
09:08:19	53.30	53.40	53.50	+0.50	2	504
09:08:19	53.30	53.40	53.40	+0.40	1	502
09:08:19	53.30	53.40	53.30	+0.30	1	501
09:08:13	53.30	53.40	53.40	+0.40	1	500
09:08:08	53.50	53.60	53.50	+0.50	4	499
09:08:05	53.30	53.50	53.50	+0.50	17	495
09:07:54	53.30	53.50	53.30	+0.30	1	478
09:07:53	53.40	53.50	53.40	+0.40	4	477
09:07:53	53.40	53.50	53.40	+0.40	1	473
09:07:41	53.40	53.50	53.50	+0.50	2	472
09:07:35	53.30	53.50	53.50	+0.50	4	470
09:07:16	53.20	53.50	53.50	+0.50	1	466
09:06:58	53.00	53.20	53.20	+0.20	4	465
09:06:58	53.00	53.20	53.20	+0.20	1	461
09:06:27	52.90	53.10	53.10	+0.10	1	460
09:06:27	52.90	53.10	53.10	+0.10	2	459
09:06:21	52.80	53.00	53.00	0	2	457
09:06:16	52.80	53.00	52.80	-0.20	2	455
09:06:16	52.80	52.90	52.90	-0.10	15	453
09:06:16	52.80	52.90	52.90	-0.10	1	438
09:05:10	52.70	52.80	52.80	-0.20	1	437
09:05:10	52.70	52.80	52.80	-0.20	1	436
09:05:01	52.70	52.80	52.70	-0.30	6	435
09:04:59	52.70	52.80	52.80	-0.20	1	429
09:04:46	52.80	52.90	52.80	-0.20	1	428
09:04:42	52.80	52.90	52.80	-0.20	1	427
09:04:23	52.60	52.70	52.70	-0.30	2	426
09:04:17	52.60	52.70	52.70	-0.30	1	424
09:04:13	52.60	52.70	52.70	-0.30	1	423
09:03:48	52.70	52.90	52.70	-0.30	23	422
09:03:44	52.70	52.90	52.90	-0.10	1	399
09:03:34	52.70	52.90	52.90	-0.10	1	398
09:03:32	52.80	52.90	52.80	-0.20	1	397
09:03:28	52.70	52.90	52.90	-0.10	1	396
09:03:21	52.70	52.90	52.90	-0.10	1	395
09:03:19	52.70	52.90	52.90	-0.10	1	394
09:03:18	52.80	52.90	52.80	-0.20	1	393
09:03:10	52.70	52.90	52.90	-0.10	1	392
09:03:08	52.90	53.00	52.90	-0.10	1	391
09:03:06	52.80	53.00	52.80	-0.20	26	390
09:03:06	52.90	53.10	52.90	-0.10	18	364
09:03:06	53.00	53.10	53.00	0	1	346
09:03:02	53.00	53.10	53.00	0	2	345
09:03:02	53.00	53.10	53.00	0	1	343
09:03:02	53.00	53.10	53.00	0	3	342
09:02:53	53.00	53.10	53.00	0	1	339
09:02:53	53.00	53.10	53.00	0	1	338
09:02:52	53.00	53.10	53.00	0	2	337
09:02:51	52.90	53.00	53.00	0	1	335
09:02:50	52.90	53.00	53.00	0	1	334
09:02:43	52.90	53.00	53.00	0	1	333
09:02:32	52.80	52.90	52.90	-0.10	5	332
09:02:26	52.80	52.90	52.90	-0.10	1	327
09:02:18	52.70	52.80	52.80	-0.20	7	326
09:02:03	52.70	52.80	52.80	-0.20	1	319
09:02:00	52.70	52.80	52.80	-0.20	1	318
09:02:00	52.70	52.80	52.80	-0.20	1	317
09:02:00	52.70	52.80	52.80	-0.20	1	316
09:01:58	52.70	52.80	52.80	-0.20	1	315
09:01:44	52.70	52.80	52.80	-0.20	1	314
09:01:34	52.70	52.80	52.70	-0.30	1	313
09:01:24	52.60	52.70	52.80	-0.20	2	312
09:01:24	52.60	52.70	52.70	-0.30	4	310
09:01:21	52.60	52.70	52.70	-0.30	2	306
09:01:17	52.70	52.80	52.70	-0.30	2	304
09:01:17	52.70	52.80	52.70	-0.30	1	302
09:01:17	52.70	52.80	52.80	-0.20	3	301
09:01:08	52.60	52.80	52.80	-0.20	2	298
09:01:05	52.80	52.90	52.80	-0.20	2	296
09:01:04	52.80	52.90	52.80	-0.20	1	294
09:01:00	52.80	52.90	52.80	-0.20	1	293
09:00:56	52.80	52.90	52.90	-0.10	2	292
09:00:55	52.80	52.90	52.90	-0.10	1	290
09:00:50	52.80	52.90	52.90	-0.10	1	289
09:00:47	52.90	53.10	52.90	-0.10	3	288
09:00:47	52.90	53.10	53.10	+0.10	1	285
09:00:47	53.00	53.10	53.00	0	62	284
09:00:46	53.00	53.30	53.30	+0.30	1	222
09:00:41	53.00	53.30	53.30	+0.30	1	221
09:00:39	53.00	53.30	53.30	+0.30	1	220
09:00:39	53.00	53.30	53.30	+0.30	3	219
09:00:31	53.00	53.30	53.30	+0.30	1	216
09:00:30	53.10	53.30	53.10	+0.10	36	215
09:00:30	53.20	53.30	53.20	+0.20	19	179
09:00:30	53.20	53.30	53.20	+0.20	5	160
09:00:23	53.30	53.50	53.30	+0.30	5	155
09:00:21	53.40	53.50	53.40	+0.40	3	150
09:00:19	53.40	53.60	53.60	+0.60	5	147
09:00:18	53.40	53.60	53.40	+0.40	2	142
09:00:17	53.50	53.60	53.50	+0.50	36	140
09:00:17	53.50	53.60	53.50	+0.50	16	104
09:00:15	53.60	53.70	53.60	+0.60	1	88
09:00:15	53.60	53.70	53.60	+0.60	23	87
09:00:15	--	--	53.60	+0.60	64	64

　

其他人也逛...

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

PChome儲值 20, 000元

PChome 購物儲值6, 000元

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

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

PChome 購物儲值100, 000元

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

4月揪愛儲值-儲值5, 000元送50加碼金

京元電擴增資本支出逾75% 攻AI...

鴻海擴大綠電布局注資開鴻能源...

我的自選股

即時重大訊息

‧調查：85%半導體主管估2024年產...
‧開發金擬配息0.5元王銘陽接任...
‧研華首季EPS寫4年同期低點估第...

加密貨幣

比特幣BTC	64042.56	-439.15	-0.68%
以太幣ETH	3149.62	-6.89	-0.22%
瑞波幣XRP	0.525795	0.00	0.05%
比特幣現金BCH	488.17	9.45	1.97%
萊特幣LTC	88.26	4.46	5.32%
卡達幣ADA	0.466277	0.00	-1.01%
波場幣TRX	0.120402	0.00	2.71%
恆星幣XLM	0.114517	0.00	0.68%

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。