最新大樂透第115003期頭獎槓龜熱門英業達2025年營收6911億元創新高仁寶、和碩衰退

更新報價

吉　茂 (1587) 汽車工業上市

53.20 ▲+2.70 +5.35% 1.69億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.70	3,234	53.10	2	53.20	55	51.20	53.20	51.00	50.50

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	53.10	53.20	53.20	+2.70	2	3234
13:30:00	53.10	53.20	53.20	+2.70	169	3232
13:24:54	52.90	53.00	52.90	+2.40	1	3063
13:24:54	52.90	53.00	52.90	+2.40	2	3062
13:24:46	52.90	53.00	53.00	+2.50	1	3060
13:24:43	52.90	53.00	52.90	+2.40	1	3059
13:24:43	52.90	53.00	53.00	+2.50	2	3058
13:24:37	52.90	53.00	53.00	+2.50	4	3056
13:24:35	52.90	53.00	53.00	+2.50	10	3052
13:24:22	52.90	53.00	52.90	+2.40	1	3042
13:24:19	52.90	53.00	53.00	+2.50	3	3041
13:24:18	52.90	53.00	52.90	+2.40	1	3038
13:24:15	52.90	53.00	53.00	+2.50	2	3037
13:24:03	52.80	53.00	52.80	+2.30	10	3035
13:24:01	52.80	52.90	52.90	+2.40	3	3025
13:24:00	52.80	52.90	52.90	+2.40	1	3022
13:23:59	52.80	52.90	52.80	+2.30	4	3021
13:23:58	52.80	52.90	52.90	+2.40	1	3017
13:23:25	52.80	52.90	52.80	+2.30	1	3016
13:23:19	52.80	52.90	52.80	+2.30	1	3015
13:22:48	52.80	52.90	52.90	+2.40	1	3014
13:22:40	52.80	52.90	52.90	+2.40	1	3013
13:22:20	52.80	52.90	52.90	+2.40	3	3012
13:22:06	52.80	52.90	52.80	+2.30	2	3009
13:21:59	52.80	52.90	52.90	+2.40	1	3007
13:21:54	52.80	52.90	52.90	+2.40	1	3006
13:21:45	52.80	52.90	52.90	+2.40	3	3005
13:21:26	52.80	52.90	52.90	+2.40	1	3002
13:21:20	52.80	52.90	52.80	+2.30	1	3001
13:21:05	52.80	52.90	52.80	+2.30	1	3000
13:20:46	52.80	53.00	52.80	+2.30	1	2999
13:20:40	52.80	52.90	52.90	+2.40	1	2998
13:20:25	52.90	53.00	52.90	+2.40	3	2997
13:20:02	52.80	52.90	52.90	+2.40	1	2994
13:19:47	52.80	52.90	52.90	+2.40	2	2993
13:19:33	52.80	52.90	52.90	+2.40	1	2991
13:19:13	52.80	52.90	52.90	+2.40	1	2990
13:19:03	52.90	53.00	52.90	+2.40	3	2989
13:18:39	52.90	53.00	52.90	+2.40	1	2986
13:18:34	53.00	53.10	53.00	+2.50	2	2985
13:18:34	53.00	53.10	53.00	+2.50	14	2983
13:18:08	53.00	53.10	53.10	+2.60	2	2969
13:18:03	53.10	53.20	53.10	+2.60	2	2967
13:18:03	53.00	53.10	53.10	+2.60	3	2965
13:17:19	53.00	53.10	53.10	+2.60	2	2962
13:16:56	53.00	53.10	53.00	+2.50	1	2960
13:16:53	53.00	53.10	53.10	+2.60	1	2959
13:16:43	53.10	53.20	53.10	+2.60	1	2958
13:16:43	53.00	53.10	53.10	+2.60	4	2957
13:16:42	53.00	53.10	53.00	+2.50	1	2953
13:16:09	53.00	53.20	53.00	+2.50	1	2952
13:16:02	53.00	53.10	53.10	+2.60	2	2951
13:15:19	53.00	53.10	53.10	+2.60	2	2949
13:15:17	53.00	53.10	53.10	+2.60	1	2947
13:15:10	53.00	53.10	53.10	+2.60	2	2946
13:15:09	53.00	53.10	53.00	+2.50	2	2944
13:15:06	53.00	53.10	53.10	+2.60	2	2942
13:15:00	53.00	53.10	53.10	+2.60	1	2940
13:15:00	53.00	53.10	53.10	+2.60	1	2939
13:14:52	53.00	53.10	53.00	+2.50	9	2938
13:14:17	53.00	53.10	53.00	+2.50	2	2929
13:14:12	53.00	53.10	53.00	+2.50	4	2927
13:13:59	53.00	53.10	53.00	+2.50	1	2923
13:13:43	53.00	53.10	53.00	+2.50	1	2922
13:13:42	52.90	53.00	53.00	+2.50	9	2921
13:13:06	52.70	53.00	53.00	+2.50	1	2912
13:12:36	53.00	53.10	53.00	+2.50	7	2911
13:12:27	53.00	53.10	53.00	+2.50	1	2904
13:12:23	53.00	53.10	53.00	+2.50	1	2903
13:12:18	53.00	53.10	53.10	+2.60	1	2902
13:12:13	52.90	53.00	53.00	+2.50	1	2901
13:12:09	52.90	53.00	53.00	+2.50	1	2900
13:11:45	53.00	53.20	53.00	+2.50	2	2899
13:11:43	53.00	53.10	53.10	+2.60	9	2897
13:11:43	53.00	53.10	53.10	+2.60	1	2888
13:11:42	53.00	53.10	53.10	+2.60	1	2887
13:11:39	53.00	53.10	53.10	+2.60	1	2886
13:11:27	52.90	53.00	53.00	+2.50	70	2885
13:11:27	52.90	53.00	53.00	+2.50	10	2815
13:10:54	52.80	52.90	52.90	+2.40	11	2805
13:10:46	52.70	52.80	52.80	+2.30	2	2794
13:10:46	52.70	52.80	52.80	+2.30	1	2792
13:10:23	52.70	52.80	52.80	+2.30	1	2791
13:09:14	52.70	52.80	52.60	+2.10	1	2790
13:09:14	52.70	52.80	52.70	+2.20	1	2789
13:09:12	52.70	52.80	52.70	+2.20	1	2788
13:09:10	52.60	52.70	52.70	+2.20	6	2787
13:09:10	52.60	52.70	52.70	+2.20	9	2781
13:09:09	52.50	52.60	52.60	+2.10	4	2772
13:09:05	52.50	52.60	52.60	+2.10	5	2768
13:09:04	52.50	52.60	52.60	+2.10	1	2763
13:08:52	52.50	52.60	52.60	+2.10	1	2762
13:08:21	52.50	52.60	52.60	+2.10	4	2761
13:08:19	52.50	52.60	52.50	+2.00	1	2757
13:08:10	52.50	52.60	52.50	+2.00	1	2756
13:07:55	52.50	52.60	52.50	+2.00	1	2755
13:07:52	52.50	52.60	52.50	+2.00	1	2754
13:07:51	52.50	52.60	52.50	+2.00	1	2753
13:06:06	52.50	52.60	52.60	+2.10	1	2752
13:06:04	52.50	52.60	52.60	+2.10	1	2751
13:06:03	52.50	52.60	52.60	+2.10	1	2750
13:05:51	52.50	52.60	52.60	+2.10	1	2749
13:05:39	52.50	52.60	52.50	+2.00	1	2748
13:05:32	52.50	52.60	52.50	+2.00	10	2747
13:02:05	52.50	52.60	52.50	+2.00	3	2737
13:01:55	52.50	52.60	52.60	+2.10	1	2734
13:01:49	52.60	52.70	52.60	+2.10	4	2733
13:00:21	52.50	52.60	52.60	+2.10	3	2729
13:00:21	52.50	52.60	52.60	+2.10	9	2726
13:00:12	52.50	52.60	52.50	+2.00	1	2717
12:59:24	52.50	52.60	52.50	+2.00	1	2716
12:58:48	52.50	52.60	52.50	+2.00	2	2715
12:58:40	52.50	52.60	52.60	+2.10	1	2713
12:58:22	52.50	52.60	52.50	+2.00	5	2712
12:57:32	52.50	52.60	52.50	+2.00	1	2707
12:57:17	52.50	52.60	52.60	+2.10	1	2706
12:57:17	52.60	52.70	52.60	+2.10	3	2705
12:57:10	52.60	52.70	52.60	+2.10	1	2702
12:56:59	52.60	52.70	52.60	+2.10	1	2701
12:56:09	52.60	52.70	52.60	+2.10	1	2700
12:55:36	52.60	52.70	52.60	+2.10	3	2699
12:55:27	52.50	52.60	52.60	+2.10	8	2696
12:54:48	52.50	52.60	52.60	+2.10	1	2688
12:54:36	52.50	52.60	52.50	+2.00	1	2687
12:54:04	52.50	52.60	52.50	+2.00	1	2686
12:53:59	52.50	52.60	52.50	+2.00	1	2685
12:53:42	52.50	52.60	52.60	+2.10	1	2684
12:53:39	52.50	52.60	52.50	+2.00	1	2683
12:53:36	52.50	52.60	52.50	+2.00	3	2682
12:53:34	52.50	52.60	52.60	+2.10	1	2679
12:52:21	52.40	52.50	52.50	+2.00	1	2678
12:51:14	52.40	52.50	52.50	+2.00	1	2677
12:50:46	52.40	52.50	52.40	+1.90	1	2676
12:50:19	52.50	52.60	52.50	+2.00	1	2675
12:49:13	52.40	52.50	52.50	+2.00	2	2674
12:48:16	52.50	52.60	52.40	+1.90	2	2672
12:48:16	52.50	52.60	52.50	+2.00	1	2670
12:48:13	52.40	52.50	52.50	+2.00	4	2669
12:47:49	52.40	52.50	52.50	+2.00	1	2665
12:46:45	52.40	52.50	52.50	+2.00	1	2664
12:46:23	52.40	52.50	52.40	+1.90	1	2663
12:45:42	52.50	52.60	52.50	+2.00	8	2662
12:45:42	52.50	52.60	52.50	+2.00	3	2654
12:45:24	52.50	52.60	52.60	+2.10	1	2651
12:43:45	52.50	52.60	52.60	+2.10	1	2650
12:43:39	52.50	52.60	52.60	+2.10	1	2649
12:43:34	52.50	52.60	52.50	+2.00	2	2648
12:43:09	52.50	52.60	52.60	+2.10	1	2646
12:43:03	52.50	52.60	52.60	+2.10	1	2645
12:42:38	52.50	52.60	52.50	+2.00	1	2644
12:41:28	52.50	52.60	52.50	+2.00	1	2643
12:41:04	52.40	52.50	52.50	+2.00	1	2642
12:40:56	52.40	52.50	52.50	+2.00	2	2641
12:40:50	52.40	52.50	52.40	+1.90	1	2639
12:39:59	52.40	52.50	52.50	+2.00	1	2638
12:39:24	52.40	52.50	52.50	+2.00	1	2637
12:38:11	52.50	52.60	52.50	+2.00	2	2636
12:37:50	52.50	52.60	52.50	+2.00	2	2634
12:37:44	52.40	52.50	52.50	+2.00	1	2632
12:37:33	52.40	52.50	52.50	+2.00	1	2631
12:37:28	52.40	52.60	52.60	+2.10	2	2630
12:36:24	52.40	52.50	52.50	+2.00	2	2628
12:35:16	52.50	52.60	52.50	+2.00	3	2626
12:35:16	52.50	52.60	52.50	+2.00	1	2623
12:35:04	52.50	52.60	52.50	+2.00	1	2622
12:34:47	52.50	52.60	52.50	+2.00	6	2621
12:34:47	52.50	52.60	52.50	+2.00	1	2615
12:34:33	52.50	52.60	52.60	+2.10	5	2614
12:34:12	52.50	52.60	52.60	+2.10	1	2609
12:33:32	52.50	52.60	52.60	+2.10	5	2608
12:33:21	52.50	52.60	52.60	+2.10	1	2603
12:33:15	52.50	52.60	52.60	+2.10	1	2602
12:33:06	52.50	52.60	52.60	+2.10	1	2601
12:32:37	52.50	52.60	52.60	+2.10	1	2600
12:31:54	52.50	52.60	52.60	+2.10	1	2599
12:31:46	52.50	52.60	52.60	+2.10	1	2598
12:31:32	52.40	52.50	52.50	+2.00	1	2597
12:30:54	52.50	52.60	52.50	+2.00	1	2596
12:30:44	52.40	52.50	52.50	+2.00	2	2595
12:29:56	52.30	52.40	52.40	+1.90	2	2593
12:29:48	52.40	52.50	52.40	+1.90	1	2591
12:28:50	52.30	52.40	52.40	+1.90	1	2590
12:28:45	52.40	52.60	52.40	+1.90	1	2589
12:28:29	52.40	52.60	52.40	+1.90	1	2588
12:27:57	52.30	52.40	52.40	+1.90	1	2587
12:26:34	52.30	52.40	52.30	+1.80	1	2586
12:26:26	52.40	52.50	52.40	+1.90	1	2585
12:26:26	52.40	52.50	52.40	+1.90	1	2584
12:26:04	52.30	52.40	52.40	+1.90	1	2583
12:25:56	52.30	52.40	52.40	+1.90	2	2582
12:25:28	52.30	52.40	52.40	+1.90	1	2580
12:24:34	52.30	52.40	52.40	+1.90	5	2579
12:23:27	52.30	52.40	52.40	+1.90	2	2574
12:21:54	52.30	52.40	52.30	+1.80	5	2572
12:21:05	52.40	52.50	52.40	+1.90	1	2567
12:20:32	52.30	52.40	52.40	+1.90	1	2566
12:20:03	52.30	52.40	52.40	+1.90	1	2565
12:19:25	52.30	52.40	52.40	+1.90	2	2564
12:18:41	52.40	52.50	52.40	+1.90	3	2562
12:17:52	52.40	52.50	52.40	+1.90	3	2559
12:16:34	52.40	52.60	52.40	+1.90	1	2556
12:16:12	52.50	52.60	52.50	+2.00	1	2555
12:15:29	52.50	52.60	52.50	+2.00	8	2554
12:15:25	52.40	52.50	52.50	+2.00	1	2546
12:15:15	52.30	52.40	52.40	+1.90	7	2545
12:14:06	52.30	52.40	52.30	+1.80	1	2538
12:12:33	52.20	52.30	52.30	+1.80	1	2537
12:12:29	52.20	52.40	52.20	+1.70	1	2536
12:11:50	52.20	52.40	52.20	+1.70	2	2535
12:11:40	52.20	52.30	52.30	+1.80	1	2533
12:11:15	52.20	52.40	52.20	+1.70	1	2532
12:08:52	52.20	52.40	52.20	+1.70	1	2531
12:08:41	52.20	52.30	52.30	+1.80	1	2530
12:08:40	52.30	52.40	52.30	+1.80	1	2529
12:06:49	52.20	52.30	52.30	+1.80	2	2528
12:06:44	52.20	52.30	52.20	+1.70	1	2526
12:05:32	52.20	52.30	52.30	+1.80	1	2525
12:04:49	52.20	52.30	52.20	+1.70	2	2524
12:04:07	52.20	52.30	52.20	+1.70	1	2522
12:04:07	52.20	52.30	52.20	+1.70	2	2521
12:04:03	52.30	52.50	52.30	+1.80	1	2519
12:03:54	52.30	52.50	52.30	+1.80	1	2518
12:03:02	52.20	52.30	52.30	+1.80	2	2517
12:03:02	52.30	52.50	52.30	+1.80	1	2515
12:02:48	52.40	52.50	52.40	+1.90	1	2514
12:02:09	52.40	52.50	52.40	+1.90	1	2513
12:00:56	52.30	52.40	52.40	+1.90	1	2512
12:00:20	52.30	52.40	52.30	+1.80	10	2511
12:00:20	52.30	52.40	52.30	+1.80	2	2501
11:59:59	52.30	52.40	52.30	+1.80	1	2499
11:58:43	52.30	52.50	52.30	+1.80	1	2498
11:58:10	52.40	52.50	52.40	+1.90	1	2497
11:58:10	52.40	52.50	52.40	+1.90	1	2496
11:57:45	52.30	52.50	52.30	+1.80	1	2495
11:57:39	52.40	52.50	52.30	+1.80	2	2494
11:57:39	52.40	52.50	52.40	+1.90	1	2492
11:57:17	52.40	52.50	52.40	+1.90	1	2491
11:56:48	52.40	52.60	52.40	+1.90	1	2490
11:56:38	52.50	52.60	52.50	+2.00	6	2489
11:56:38	52.50	52.60	52.50	+2.00	2	2483
11:52:57	52.50	52.60	52.50	+2.00	4	2481
11:52:52	52.50	52.60	52.50	+2.00	3	2477
11:51:50	52.40	52.50	52.40	+1.90	5	2474
11:51:28	52.50	52.60	52.50	+2.00	1	2469
11:51:20	52.50	52.60	52.50	+2.00	1	2468
11:50:55	52.50	52.60	52.50	+2.00	1	2467
11:50:49	52.50	52.60	52.50	+2.00	1	2466
11:50:38	52.50	52.60	52.50	+2.00	1	2465
11:49:48	52.50	52.60	52.50	+2.00	1	2464
11:49:35	52.50	52.60	52.50	+2.00	1	2463
11:49:15	52.50	52.60	52.50	+2.00	1	2462
11:49:14	52.50	52.60	52.50	+2.00	2	2461
11:48:48	52.50	52.60	52.50	+2.00	1	2459
11:48:34	52.50	52.60	52.50	+2.00	2	2458
11:48:09	52.60	52.70	52.60	+2.10	1	2456
11:48:01	52.60	52.70	52.60	+2.10	1	2455
11:47:59	52.60	52.70	52.70	+2.20	1	2454
11:47:49	52.60	52.70	52.60	+2.10	1	2453
11:47:35	52.60	52.70	52.60	+2.10	1	2452
11:47:17	52.60	52.70	52.60	+2.10	1	2451
11:47:16	52.60	52.70	52.60	+2.10	1	2450
11:46:32	52.60	52.70	52.60	+2.10	2	2449
11:45:52	52.60	52.70	52.60	+2.10	1	2447
11:45:35	52.60	52.70	52.60	+2.10	1	2446
11:45:01	52.50	52.60	52.60	+2.10	3	2445
11:45:01	52.60	52.70	52.60	+2.10	2	2442
11:44:20	52.60	52.80	52.60	+2.10	1	2440
11:44:06	52.60	52.80	52.60	+2.10	1	2439
11:44:03	52.60	52.80	52.60	+2.10	5	2438
11:43:56	52.60	52.80	52.60	+2.10	1	2433
11:43:40	52.60	52.80	52.60	+2.10	1	2432
11:43:32	52.70	53.00	52.60	+2.10	29	2431
11:43:32	52.70	53.00	52.70	+2.20	9	2402
11:43:24	52.90	53.00	52.80	+2.30	2	2393
11:43:24	52.90	53.00	52.90	+2.40	2	2391
11:43:02	52.80	53.00	52.80	+2.30	2	2389
11:42:39	52.80	53.00	52.80	+2.30	2	2387
11:42:34	52.80	52.90	52.90	+2.40	1	2385
11:42:21	52.70	52.80	52.80	+2.30	1	2384
11:42:21	52.80	52.90	52.80	+2.30	4	2383
11:42:09	52.70	52.80	52.80	+2.30	7	2379
11:42:09	52.70	52.80	52.80	+2.30	4	2372
11:41:41	52.60	52.70	52.70	+2.20	3	2368
11:41:41	52.60	52.70	52.70	+2.20	5	2365
11:41:23	52.70	52.80	52.70	+2.20	2	2360
11:41:19	52.70	52.80	52.70	+2.20	4	2358
11:41:10	52.70	52.80	52.70	+2.20	1	2354
11:41:07	52.70	52.80	52.70	+2.20	2	2353
11:40:54	52.70	52.80	52.70	+2.20	2	2351
11:40:51	52.70	52.80	52.70	+2.20	3	2349
11:40:40	52.70	52.80	52.70	+2.20	1	2346
11:40:35	52.80	52.90	52.80	+2.30	1	2345
11:40:28	52.70	52.90	52.90	+2.40	1	2344
11:40:16	52.80	52.90	52.80	+2.30	11	2343
11:39:43	52.90	53.00	52.90	+2.40	1	2332
11:39:34	53.00	53.10	52.90	+2.40	1	2331
11:39:34	53.00	53.10	53.00	+2.50	1	2330
11:39:30	53.00	53.10	53.00	+2.50	2	2329
11:39:30	53.00	53.10	53.00	+2.50	9	2327
11:39:11	53.00	53.10	53.00	+2.50	1	2318
11:39:11	53.00	53.10	53.00	+2.50	2	2317
11:38:56	53.00	53.10	53.00	+2.50	2	2315
11:38:41	53.00	53.10	53.00	+2.50	2	2313
11:38:30	53.10	53.20	53.10	+2.60	2	2311
11:38:23	53.10	53.20	53.20	+2.70	1	2309
11:38:10	53.10	53.20	53.20	+2.70	1	2308
11:38:04	53.10	53.20	53.20	+2.70	1	2307
11:37:52	53.00	53.10	53.20	+2.70	1	2306
11:37:52	53.00	53.10	53.10	+2.60	4	2305
11:37:39	52.90	53.00	53.00	+2.50	10	2301
11:37:33	52.90	53.00	53.00	+2.50	2	2291
11:37:26	52.90	53.00	53.00	+2.50	1	2289
11:37:16	52.90	53.00	52.90	+2.40	2	2288
11:37:15	52.90	53.00	53.00	+2.50	1	2286
11:37:12	52.90	53.00	53.00	+2.50	1	2285
11:37:06	52.90	53.00	53.00	+2.50	3	2284
11:37:06	52.90	53.00	53.00	+2.50	3	2281
11:36:44	52.80	52.90	52.90	+2.40	3	2278
11:36:10	52.80	52.90	52.90	+2.40	1	2275
11:35:45	52.80	52.90	52.80	+2.30	1	2274
11:35:41	52.90	53.00	52.90	+2.40	3	2273
11:35:34	52.90	53.00	52.90	+2.40	1	2270
11:35:32	52.90	53.00	52.90	+2.40	1	2269
11:35:32	52.90	53.00	52.90	+2.40	1	2268
11:35:27	52.90	53.00	52.90	+2.40	1	2267
11:35:20	52.90	53.00	52.90	+2.40	1	2266
11:35:11	52.90	53.00	52.90	+2.40	1	2265
11:34:53	52.90	53.00	53.00	+2.50	1	2264
11:34:42	52.90	53.00	53.00	+2.50	1	2263
11:34:39	53.00	53.10	53.00	+2.50	1	2262
11:34:37	53.00	53.10	53.00	+2.50	1	2261
11:34:33	52.90	53.00	53.00	+2.50	2	2260
11:34:30	53.00	53.10	53.00	+2.50	9	2258
11:34:21	53.00	53.10	53.10	+2.60	1	2249
11:34:18	53.00	53.10	53.00	+2.50	1	2248
11:34:01	53.10	53.20	53.00	+2.50	7	2247
11:34:01	53.10	53.20	53.10	+2.60	3	2240
11:33:51	53.10	53.20	53.20	+2.70	1	2237
11:33:48	53.10	53.20	53.10	+2.60	10	2236
11:33:40	53.10	53.20	53.10	+2.60	1	2226
11:33:37	53.10	53.20	53.20	+2.70	23	2225
11:33:32	53.10	53.20	53.20	+2.70	1	2202
11:33:27	53.10	53.20	53.20	+2.70	5	2201
11:33:26	53.10	53.20	53.20	+2.70	1	2196
11:32:53	53.10	53.20	53.10	+2.60	1	2195
11:32:47	53.10	53.20	53.10	+2.60	1	2194
11:32:38	53.10	53.20	53.20	+2.70	1	2193
11:32:21	53.00	53.10	53.20	+2.70	5	2192
11:32:21	53.00	53.10	53.10	+2.60	5	2187
11:32:17	53.00	53.10	53.00	+2.50	3	2182
11:32:09	53.00	53.10	53.10	+2.60	1	2179
11:32:09	53.00	53.10	53.10	+2.60	2	2178
11:32:08	53.00	53.10	53.10	+2.60	2	2176
11:32:06	53.00	53.10	53.00	+2.50	2	2174
11:32:02	53.00	53.10	53.00	+2.50	1	2172
11:32:02	53.00	53.10	53.00	+2.50	1	2171
11:31:46	53.00	53.10	53.10	+2.60	1	2170
11:31:45	53.00	53.10	53.10	+2.60	1	2169
11:31:41	53.00	53.10	53.10	+2.60	2	2168
11:31:37	53.00	53.10	53.10	+2.60	1	2166
11:31:22	53.00	53.10	53.10	+2.60	1	2165
11:31:06	53.00	53.10	53.00	+2.50	1	2164
11:31:05	53.00	53.10	53.00	+2.50	1	2163
11:31:04	52.90	53.00	53.10	+2.60	11	2162
11:31:04	52.90	53.00	53.00	+2.50	9	2151
11:30:41	52.90	53.00	53.00	+2.50	1	2142
11:30:40	52.90	53.00	53.00	+2.50	1	2141
11:30:38	52.90	53.00	52.90	+2.40	5	2140
11:30:38	53.00	53.10	53.00	+2.50	19	2135
11:30:38	53.00	53.10	53.00	+2.50	1	2116
11:30:36	53.00	53.10	53.10	+2.60	1	2115
11:30:22	53.00	53.10	53.10	+2.60	1	2114
11:30:21	53.10	53.20	53.10	+2.60	6	2113
11:30:20	53.10	53.20	53.10	+2.60	2	2107
11:30:16	53.00	53.10	53.10	+2.60	1	2105
11:30:16	53.00	53.10	53.10	+2.60	2	2104
11:30:14	53.00	53.10	53.10	+2.60	1	2102
11:30:13	53.00	53.10	53.10	+2.60	1	2101
11:30:12	53.00	53.10	53.10	+2.60	1	2100
11:30:11	53.00	53.10	53.10	+2.60	2	2099
11:30:09	53.00	53.10	53.10	+2.60	1	2097
11:30:09	53.00	53.10	53.10	+2.60	1	2096
11:30:06	53.00	53.10	53.10	+2.60	2	2095
11:30:02	53.00	53.10	53.10	+2.60	2	2093
11:29:59	52.90	53.00	53.00	+2.50	53	2091
11:29:57	52.90	53.00	53.00	+2.50	1	2038
11:29:54	52.90	53.00	53.00	+2.50	1	2037
11:29:51	52.90	53.00	53.00	+2.50	2	2036
11:29:38	52.90	53.00	53.00	+2.50	1	2034
11:29:35	52.90	53.00	53.00	+2.50	1	2033
11:29:31	52.90	53.00	53.00	+2.50	1	2032
11:29:29	52.90	53.00	53.00	+2.50	4	2031
11:29:27	52.90	53.00	53.00	+2.50	2	2027
11:29:24	52.90	53.00	53.00	+2.50	3	2025
11:29:20	52.90	53.00	52.90	+2.40	1	2022
11:29:13	52.90	53.00	53.00	+2.50	1	2021
11:29:06	52.90	53.00	53.00	+2.50	1	2020
11:29:03	52.80	52.90	52.90	+2.40	1	2019
11:29:01	52.80	52.90	52.90	+2.40	1	2018
11:28:59	52.80	52.90	52.90	+2.40	2	2017
11:28:58	52.80	52.90	52.90	+2.40	1	2015
11:28:54	52.80	52.90	52.90	+2.40	1	2014
11:28:52	52.80	52.90	52.90	+2.40	1	2013
11:28:49	52.80	52.90	52.90	+2.40	2	2012
11:28:45	52.70	52.90	52.90	+2.40	1	2010
11:28:40	52.70	52.90	52.90	+2.40	2	2009
11:28:36	52.70	52.90	52.70	+2.20	3	2007
11:28:35	52.70	52.90	52.90	+2.40	1	2004
11:28:30	52.70	52.90	52.90	+2.40	2	2003
11:28:29	52.70	52.90	52.90	+2.40	1	2001
11:28:29	52.70	52.90	52.90	+2.40	1	2000
11:28:26	52.90	53.00	52.90	+2.40	1	1999
11:28:26	52.90	53.00	53.00	+2.50	1	1998
11:28:24	52.70	52.90	53.00	+2.50	1	1997
11:28:24	52.70	52.90	52.90	+2.40	2	1996
11:28:22	52.90	53.00	52.90	+2.40	1	1994
11:28:16	52.90	53.00	52.90	+2.40	1	1993
11:28:15	52.90	53.00	53.00	+2.50	2	1992
11:28:13	52.90	53.00	53.00	+2.50	1	1990
11:28:12	52.90	53.00	53.00	+2.50	1	1989
11:28:10	52.70	53.00	52.70	+2.20	2	1988
11:28:04	52.80	52.90	52.90	+2.40	27	1986
11:28:04	52.60	52.70	52.80	+2.30	29	1959
11:28:04	52.60	52.70	52.70	+2.20	20	1930
11:28:03	52.60	52.70	52.70	+2.20	1	1910
11:27:59	52.60	52.70	52.60	+2.10	1	1909
11:27:59	52.60	52.70	52.70	+2.20	5	1908
11:27:55	52.60	52.70	52.60	+2.10	2	1903
11:27:50	52.60	52.70	52.60	+2.10	1	1901
11:27:50	52.60	52.70	52.70	+2.20	2	1900
11:27:44	52.60	52.70	52.60	+2.10	2	1898
11:27:42	52.50	52.60	52.60	+2.10	3	1896
11:27:41	52.50	52.60	52.60	+2.10	1	1893
11:27:40	52.50	52.60	52.60	+2.10	1	1892
11:27:38	52.50	52.60	52.60	+2.10	1	1891
11:27:33	52.50	52.60	52.60	+2.10	3	1890
11:27:26	52.50	52.60	52.60	+2.10	1	1887
11:27:21	52.60	52.70	52.60	+2.10	3	1886
11:27:21	52.60	52.70	52.70	+2.20	2	1883
11:27:17	52.60	52.70	52.70	+2.20	2	1881
11:27:15	52.60	52.70	52.60	+2.10	2	1879
11:27:08	52.60	52.70	52.70	+2.20	5	1877
11:27:01	52.60	52.70	52.60	+2.10	2	1872
11:27:00	52.60	52.70	52.70	+2.20	1	1870
11:26:58	52.60	52.70	52.70	+2.20	1	1869
11:26:56	52.60	52.70	52.70	+2.20	1	1868
11:26:51	52.50	52.70	52.70	+2.20	1	1867
11:26:47	52.60	52.70	52.70	+2.20	1	1866
11:26:47	52.60	52.70	52.70	+2.20	1	1865
11:26:46	52.40	52.50	52.60	+2.10	28	1864
11:26:46	52.40	52.50	52.50	+2.00	9	1836
11:26:45	52.40	52.50	52.50	+2.00	3	1827
11:26:41	52.40	52.50	52.50	+2.00	1	1824
11:26:41	52.40	52.50	52.50	+2.00	1	1823
11:26:37	52.40	52.50	52.50	+2.00	1	1822
11:26:37	52.50	52.60	52.50	+2.00	4	1821
11:26:30	52.50	52.60	52.60	+2.10	1	1817
11:26:19	52.30	52.60	52.60	+2.10	2	1816
11:26:19	52.40	52.60	52.60	+2.10	1	1814
11:26:15	52.50	52.60	52.50	+2.00	3	1813
11:26:08	52.50	52.60	52.60	+2.10	1	1810
11:26:06	52.50	52.60	52.60	+2.10	1	1809
11:26:04	52.50	52.60	52.60	+2.10	1	1808
11:26:03	52.50	52.60	52.60	+2.10	1	1807
11:26:02	52.50	52.60	52.60	+2.10	1	1806
11:26:02	52.50	52.60	52.60	+2.10	1	1805
11:26:00	52.40	52.60	52.60	+2.10	1	1804
11:25:54	52.40	52.60	52.60	+2.10	1	1803
11:25:50	52.40	52.60	52.60	+2.10	5	1802
11:25:50	52.40	52.60	52.60	+2.10	4	1797
11:25:50	52.40	52.60	52.60	+2.10	9	1793
11:25:48	52.40	52.50	52.50	+2.00	25	1784
11:25:48	52.30	52.40	52.40	+1.90	17	1759
11:25:48	52.30	52.40	52.40	+1.90	2	1742
11:25:48	52.30	52.40	52.40	+1.90	10	1740
11:25:48	52.30	52.40	52.40	+1.90	2	1730
11:25:48	52.20	52.30	52.30	+1.80	15	1728
11:25:48	52.20	52.30	52.30	+1.80	2	1713
11:25:47	52.10	52.30	52.30	+1.80	2	1711
11:25:47	52.10	52.30	52.30	+1.80	2	1709
11:25:46	52.10	52.20	52.20	+1.70	5	1707
11:25:46	52.10	52.20	52.20	+1.70	3	1702
11:24:07	52.10	52.20	52.10	+1.60	2	1699
11:23:30	52.10	52.20	52.10	+1.60	1	1697
11:22:17	52.00	52.10	52.10	+1.60	2	1696
11:17:40	52.00	52.10	52.10	+1.60	1	1694
11:16:37	52.00	52.10	52.00	+1.50	1	1693
11:16:26	52.00	52.10	52.00	+1.50	2	1692
11:16:26	52.00	52.10	52.00	+1.50	1	1690
11:15:12	52.10	52.20	52.10	+1.60	12	1689
11:13:01	52.10	52.20	52.20	+1.70	1	1677
11:10:46	52.20	52.30	52.20	+1.70	2	1676
11:10:17	52.20	52.30	52.20	+1.70	1	1674
11:10:00	52.20	52.30	52.20	+1.70	3	1673
11:06:45	52.20	52.30	52.30	+1.80	1	1670
11:06:06	52.20	52.30	52.30	+1.80	1	1669
11:05:56	52.20	52.30	52.30	+1.80	1	1668
11:05:54	52.20	52.30	52.30	+1.80	1	1667
11:05:48	52.20	52.30	52.30	+1.80	2	1666
11:04:05	52.20	52.30	52.30	+1.80	1	1664
11:04:02	52.20	52.30	52.30	+1.80	2	1663
11:04:01	52.20	52.30	52.30	+1.80	1	1661
11:04:00	52.30	52.40	52.30	+1.80	2	1660
11:02:55	52.30	52.40	52.30	+1.80	1	1658
11:02:40	52.30	52.40	52.30	+1.80	1	1657
11:02:05	52.30	52.40	52.30	+1.80	1	1656
11:00:38	52.20	52.30	52.30	+1.80	6	1655
11:00:38	52.10	52.30	52.30	+1.80	23	1649
11:00:38	52.10	52.20	52.20	+1.70	9	1626
11:00:25	52.10	52.20	52.10	+1.60	1	1617
10:59:26	52.10	52.20	52.10	+1.60	1	1616
10:58:59	52.10	52.20	52.20	+1.70	1	1615
10:58:26	52.20	52.30	52.20	+1.70	2	1614
10:58:04	52.20	52.30	52.30	+1.80	3	1612
10:57:14	52.20	52.30	52.30	+1.80	1	1609
10:56:57	52.20	52.30	52.30	+1.80	1	1608
10:56:35	52.20	52.30	52.20	+1.70	1	1607
10:56:34	52.20	52.30	52.20	+1.70	1	1606
10:55:51	52.20	52.30	52.20	+1.70	1	1605
10:55:51	52.10	52.20	52.20	+1.70	1	1604
10:55:47	52.10	52.20	52.20	+1.70	1	1603
10:55:38	52.20	52.30	52.20	+1.70	1	1602
10:55:14	52.10	52.20	52.20	+1.70	2	1601
10:54:58	52.10	52.20	52.20	+1.70	1	1599
10:52:23	52.10	52.20	52.10	+1.60	1	1598
10:51:13	52.10	52.20	52.10	+1.60	1	1597
10:50:15	52.10	52.30	52.30	+1.80	1	1596
10:48:59	52.10	52.30	52.30	+1.80	1	1595
10:48:36	52.20	52.30	52.20	+1.70	1	1594
10:46:55	52.20	52.30	52.30	+1.80	1	1593
10:46:13	52.20	52.30	52.30	+1.80	1	1592
10:44:14	52.10	52.20	52.20	+1.70	1	1591
10:44:14	52.10	52.20	52.20	+1.70	4	1590
10:44:09	52.10	52.20	52.20	+1.70	1	1586
10:42:38	52.00	52.10	52.10	+1.60	1	1585
10:42:35	52.10	52.20	52.10	+1.60	4	1584
10:42:26	52.10	52.20	52.10	+1.60	2	1580
10:42:10	52.10	52.20	52.10	+1.60	1	1578
10:41:42	52.10	52.20	52.10	+1.60	1	1577
10:41:40	52.10	52.20	52.10	+1.60	1	1576
10:41:19	52.10	52.20	52.10	+1.60	1	1575
10:40:55	52.10	52.20	52.10	+1.60	1	1574
10:40:04	52.20	52.30	52.20	+1.70	2	1573
10:40:04	52.20	52.30	52.20	+1.70	1	1571
10:36:49	52.20	52.30	52.30	+1.80	2	1570
10:35:03	52.20	52.30	52.30	+1.80	1	1568
10:34:42	52.20	52.30	52.30	+1.80	1	1567
10:34:16	52.30	52.40	52.30	+1.80	1	1566
10:34:02	52.20	52.30	52.30	+1.80	11	1565
10:34:02	52.20	52.30	52.30	+1.80	10	1554
10:33:32	52.30	52.40	52.30	+1.80	3	1544
10:32:43	52.20	52.30	52.30	+1.80	10	1541
10:31:52	52.10	52.30	52.30	+1.80	1	1531
10:31:51	52.10	52.30	52.30	+1.80	1	1530
10:31:47	52.10	52.30	52.30	+1.80	1	1529
10:31:33	52.10	52.30	52.30	+1.80	4	1528
10:31:32	52.00	52.20	52.20	+1.70	1	1524
10:31:20	52.00	52.20	52.20	+1.70	4	1523
10:30:56	52.10	52.20	52.10	+1.60	2	1519
10:30:29	52.00	52.10	52.10	+1.60	2	1517
10:27:23	52.00	52.10	52.00	+1.50	1	1515
10:27:13	52.00	52.10	52.00	+1.50	1	1514
10:25:53	52.00	52.20	52.00	+1.50	2	1513
10:25:51	52.10	52.20	52.10	+1.60	1	1511
10:25:39	52.10	52.20	52.10	+1.60	2	1510
10:25:38	52.10	52.20	52.10	+1.60	1	1508
10:25:36	52.10	52.20	52.10	+1.60	1	1507
10:24:47	52.10	52.20	52.10	+1.60	1	1506
10:24:34	52.10	52.20	52.10	+1.60	2	1505
10:24:22	52.00	52.10	52.10	+1.60	1	1503
10:23:54	52.10	52.30	52.10	+1.60	1	1502
10:23:49	52.10	52.30	52.10	+1.60	1	1501
10:23:39	52.10	52.30	52.10	+1.60	1	1500
10:23:38	52.10	52.20	52.20	+1.70	1	1499
10:22:56	52.10	52.20	52.20	+1.70	1	1498
10:22:56	52.10	52.20	52.20	+1.70	2	1497
10:22:56	52.10	52.20	52.20	+1.70	9	1495
10:22:56	52.00	52.10	52.10	+1.60	22	1486
10:22:51	52.00	52.10	52.00	+1.50	2	1464
10:22:41	51.90	52.00	52.00	+1.50	5	1462
10:21:22	51.90	52.00	51.90	+1.40	1	1457
10:21:09	51.90	52.00	51.90	+1.40	1	1456
10:19:08	51.80	51.90	51.90	+1.40	1	1455
10:19:04	51.80	51.90	51.90	+1.40	2	1454
10:18:35	51.90	52.00	51.90	+1.40	3	1452
10:17:23	51.80	51.90	51.90	+1.40	2	1449
10:16:39	51.90	52.00	51.90	+1.40	3	1447
10:16:22	51.90	52.00	51.90	+1.40	1	1444
10:16:22	51.90	52.00	51.90	+1.40	1	1443
10:16:01	51.90	52.00	51.90	+1.40	3	1442
10:15:12	51.90	52.00	52.00	+1.50	1	1439
10:15:02	52.00	52.10	52.00	+1.50	5	1438
10:15:02	52.00	52.10	52.00	+1.50	5	1433
10:15:02	52.00	52.10	52.00	+1.50	5	1428
10:14:58	52.00	52.10	52.00	+1.50	3	1423
10:13:12	52.00	52.10	52.10	+1.60	1	1420
10:13:00	52.10	52.20	52.10	+1.60	5	1419
10:12:40	52.10	52.20	52.20	+1.70	1	1414
10:11:28	52.20	52.30	52.20	+1.70	3	1413
10:10:53	52.10	52.20	52.20	+1.70	10	1410
10:10:45	52.20	52.30	52.20	+1.70	1	1400
10:10:23	52.10	52.30	52.30	+1.80	1	1399
10:10:11	52.10	52.20	52.20	+1.70	2	1398
10:10:09	52.10	52.20	52.10	+1.60	1	1396
10:09:15	52.10	52.30	52.10	+1.60	1	1395
10:08:54	52.00	52.20	52.20	+1.70	2	1394
10:08:41	52.20	52.30	52.20	+1.70	1	1392
10:08:40	52.20	52.30	52.20	+1.70	1	1391
10:08:28	52.20	52.30	52.20	+1.70	1	1390
10:08:10	52.30	52.40	52.30	+1.80	15	1389
10:08:10	52.30	52.40	52.30	+1.80	3	1374
10:07:35	52.30	52.40	52.40	+1.90	1	1371
10:07:09	52.40	52.50	52.40	+1.90	1	1370
10:06:52	52.30	52.40	52.40	+1.90	4	1369
10:06:48	52.30	52.40	52.40	+1.90	1	1365
10:06:45	52.30	52.40	52.40	+1.90	1	1364
10:06:35	52.30	52.40	52.40	+1.90	2	1363
10:06:27	52.30	52.40	52.40	+1.90	1	1361
10:06:24	52.30	52.40	52.30	+1.80	1	1360
10:06:20	52.40	52.50	52.40	+1.90	1	1359
10:06:09	52.30	52.40	52.40	+1.90	1	1358
10:06:03	52.30	52.50	52.50	+2.00	1	1357
10:06:01	52.30	52.40	52.40	+1.90	1	1356
10:06:00	52.30	52.50	52.50	+2.00	4	1355
10:05:57	52.40	52.50	52.40	+1.90	1	1351
10:05:51	52.30	52.40	52.40	+1.90	1	1350
10:05:51	52.40	52.50	52.40	+1.90	1	1349
10:05:47	52.30	52.40	52.40	+1.90	1	1348
10:05:42	52.30	52.50	52.50	+2.00	1	1347
10:05:40	52.30	52.40	52.40	+1.90	1	1346
10:05:39	52.30	52.40	52.50	+2.00	2	1345
10:05:39	52.30	52.40	52.40	+1.90	1	1343
10:05:38	52.40	52.50	52.40	+1.90	4	1342
10:05:33	52.40	52.50	52.40	+1.90	1	1338
10:05:33	52.40	52.50	52.50	+2.00	1	1337
10:05:29	52.40	52.50	52.40	+1.90	1	1336
10:05:28	52.40	52.50	52.40	+1.90	1	1335
10:05:27	52.40	52.50	52.50	+2.00	1	1334
10:05:21	52.30	52.40	52.40	+1.90	2	1333
10:05:21	52.50	52.60	52.50	+2.00	1	1331
10:05:21	52.50	52.60	52.30	+1.80	10	1330
10:05:21	52.50	52.60	52.40	+1.90	1	1320
10:05:21	52.50	52.60	52.50	+2.00	3	1319
10:05:21	52.40	52.60	52.40	+1.90	6	1316
10:05:21	52.40	52.50	52.50	+2.00	1	1310
10:05:21	52.40	52.50	52.50	+2.00	14	1309
10:05:21	52.40	52.50	52.50	+2.00	4	1295
10:05:21	52.40	52.50	52.50	+2.00	9	1291
10:05:21	52.30	52.50	52.50	+2.00	6	1282
10:05:21	52.30	52.40	52.40	+1.90	23	1276
10:05:21	52.00	52.20	52.30	+1.80	10	1253
10:05:21	52.00	52.20	52.20	+1.70	15	1243
10:04:39	51.90	52.00	52.00	+1.50	1	1228
10:04:35	51.90	52.00	52.00	+1.50	2	1227
10:04:19	51.90	52.10	52.20	+1.70	2	1225
10:04:19	51.90	52.10	52.10	+1.60	3	1223
10:04:16	52.00	52.10	52.00	+1.50	1	1220
10:04:16	52.00	52.10	52.00	+1.50	2	1219
10:04:16	52.00	52.10	52.00	+1.50	10	1217
10:04:11	52.00	52.10	52.00	+1.50	1	1207
10:04:05	52.00	52.10	52.00	+1.50	1	1206
10:04:00	51.90	52.00	52.00	+1.50	1	1205
10:03:57	51.90	52.00	52.00	+1.50	1	1204
10:03:33	51.90	52.00	52.00	+1.50	1	1203
10:03:33	51.90	52.00	52.00	+1.50	1	1202
10:03:29	52.00	52.10	52.00	+1.50	3	1201
10:03:07	51.90	52.00	52.00	+1.50	4	1198
10:02:52	51.80	51.90	51.90	+1.40	1	1194
10:02:36	51.90	52.00	51.90	+1.40	1	1193
10:02:02	51.80	51.90	51.90	+1.40	1	1192
10:02:01	51.80	51.90	51.90	+1.40	2	1191
10:01:23	51.70	51.90	51.90	+1.40	10	1189
10:01:06	51.70	51.90	51.90	+1.40	1	1179
10:00:26	51.80	52.00	51.80	+1.30	5	1178
10:00:25	51.80	52.00	51.80	+1.30	1	1173
10:00:21	51.90	52.00	51.90	+1.40	5	1172
10:00:20	51.90	52.00	52.00	+1.50	4	1167
10:00:16	51.90	52.00	51.90	+1.40	1	1163
10:00:16	51.90	52.00	51.90	+1.40	1	1162
10:00:05	51.90	52.00	51.90	+1.40	3	1161
09:59:56	51.90	52.00	51.90	+1.40	2	1158
09:59:51	51.90	52.00	52.00	+1.50	1	1156
09:59:48	51.90	52.00	52.00	+1.50	1	1155
09:59:42	51.90	52.00	52.00	+1.50	1	1154
09:59:32	51.90	52.00	52.00	+1.50	1	1153
09:59:20	51.80	52.00	52.00	+1.50	4	1152
09:59:19	51.90	52.00	51.90	+1.40	1	1148
09:59:19	51.80	51.90	51.90	+1.40	1	1147
09:59:14	51.90	52.00	51.90	+1.40	3	1146
09:59:03	51.90	52.00	52.00	+1.50	1	1143
09:59:01	51.90	52.00	52.00	+1.50	1	1142
09:58:56	51.80	51.90	52.00	+1.50	3	1141
09:58:56	51.80	51.90	51.90	+1.40	2	1138
09:58:52	51.90	52.00	51.90	+1.40	3	1136
09:58:48	51.80	51.90	51.90	+1.40	1	1133
09:58:46	51.80	51.90	51.90	+1.40	1	1132
09:58:46	51.80	51.90	51.90	+1.40	1	1131
09:58:43	51.80	51.90	51.90	+1.40	1	1130
09:58:39	51.80	51.90	51.90	+1.40	1	1129
09:58:33	51.90	52.00	51.90	+1.40	5	1128
09:58:24	51.90	52.00	52.00	+1.50	1	1123
09:58:22	51.80	51.90	51.90	+1.40	3	1122
09:58:19	51.80	51.90	51.90	+1.40	2	1119
09:58:19	51.80	51.90	51.90	+1.40	1	1117
09:58:19	51.80	51.90	51.90	+1.40	2	1116
09:58:17	51.80	51.90	51.90	+1.40	3	1114
09:58:17	51.80	51.90	51.90	+1.40	1	1111
09:58:15	51.80	51.90	51.90	+1.40	1	1110
09:58:10	51.80	51.90	51.90	+1.40	1	1109
09:58:08	51.80	51.90	51.90	+1.40	1	1108
09:58:07	51.80	51.90	51.90	+1.40	1	1107
09:58:04	51.80	51.90	51.90	+1.40	1	1106
09:57:45	51.70	51.80	51.80	+1.30	1	1105
09:57:45	51.70	51.80	51.80	+1.30	10	1104
09:56:49	51.70	51.80	51.70	+1.20	1	1094
09:56:48	51.60	51.80	51.60	+1.10	1	1093
09:56:46	51.60	51.70	51.70	+1.20	4	1092
09:56:41	51.60	51.70	51.60	+1.10	1	1088
09:56:41	51.60	51.70	51.60	+1.10	1	1087
09:56:34	51.60	51.70	51.60	+1.10	6	1086
09:56:34	51.60	51.70	51.60	+1.10	2	1080
09:56:32	51.70	51.80	51.70	+1.20	1	1078
09:56:30	51.70	51.80	51.70	+1.20	1	1077
09:56:30	51.70	51.80	51.70	+1.20	1	1076
09:56:17	51.50	51.70	51.70	+1.20	2	1075
09:56:14	51.60	51.70	51.60	+1.10	5	1073
09:56:13	51.60	51.70	51.60	+1.10	1	1068
09:56:12	51.60	51.70	51.60	+1.10	1	1067
09:56:12	51.60	51.70	51.60	+1.10	4	1066
09:56:10	51.40	51.60	51.60	+1.10	1	1062
09:56:03	51.40	51.60	51.60	+1.10	1	1061
09:56:02	51.50	51.60	51.50	+1.00	1	1060
09:55:57	51.40	51.60	51.40	+0.90	4	1059
09:55:57	51.40	51.60	51.60	+1.10	1	1055
09:55:55	51.50	51.60	51.50	+1.00	1	1054
09:55:53	51.40	51.60	51.40	+0.90	1	1053
09:55:53	51.30	51.60	51.60	+1.10	2	1052
09:55:49	51.40	51.60	51.40	+0.90	1	1050
09:55:49	51.30	51.50	51.60	+1.10	2	1049
09:55:49	51.30	51.50	51.50	+1.00	8	1047
09:55:40	51.40	51.50	51.40	+0.90	1	1039
09:55:40	51.40	51.50	51.50	+1.00	1	1038
09:55:35	51.40	51.50	51.40	+0.90	2	1037
09:55:35	51.30	51.40	51.40	+0.90	2	1035
09:55:31	51.30	51.40	51.40	+0.90	1	1033
09:55:30	51.40	51.50	51.40	+0.90	2	1032
09:55:28	51.40	51.50	51.50	+1.00	1	1030
09:55:26	51.30	51.50	51.50	+1.00	1	1029
09:55:26	51.40	51.50	51.30	+0.80	5	1028
09:55:26	51.40	51.50	51.40	+0.90	1	1023
09:55:24	51.50	51.60	51.50	+1.00	1	1022
09:55:23	51.60	51.70	51.60	+1.10	12	1021
09:55:22	51.70	51.80	51.70	+1.20	3	1009
09:55:20	51.70	51.80	51.70	+1.20	2	1006
09:55:20	51.60	51.80	51.80	+1.30	1	1004
09:55:17	51.70	51.80	51.70	+1.20	1	1003
09:55:15	51.70	51.80	51.70	+1.20	1	1002
09:55:15	51.80	51.90	51.80	+1.30	3	1001
09:55:15	51.60	51.90	51.90	+1.40	1	998
09:55:13	51.60	51.80	51.80	+1.30	1	997
09:55:13	51.80	51.90	51.80	+1.30	3	996
09:55:13	51.60	51.80	51.80	+1.30	7	993
09:55:12	51.60	51.80	51.80	+1.30	1	986
09:55:11	51.60	51.80	51.80	+1.30	1	985
09:55:10	51.60	51.80	51.80	+1.30	1	984
09:55:09	51.60	51.80	51.80	+1.30	1	983
09:55:08	51.60	51.80	51.80	+1.30	1	982
09:55:07	51.80	51.90	51.80	+1.30	1	981
09:55:06	51.50	51.80	51.90	+1.40	4	980
09:55:06	51.50	51.80	51.80	+1.30	6	976
09:55:06	51.50	51.80	51.80	+1.30	1	970
09:55:06	51.50	51.80	51.80	+1.30	1	969
09:55:05	51.60	51.90	51.60	+1.10	6	968
09:55:05	51.60	51.80	51.80	+1.30	2	962
09:55:05	51.60	51.80	51.80	+1.30	1	960
09:55:05	51.80	51.90	51.80	+1.30	6	959
09:55:05	51.80	51.90	51.90	+1.40	1	953
09:55:04	51.80	51.90	51.90	+1.40	1	952
09:55:01	51.80	51.90	51.90	+1.40	1	951
09:54:59	51.80	51.90	51.80	+1.30	3	950
09:54:54	51.60	51.80	51.80	+1.30	1	947
09:54:53	51.60	51.80	51.80	+1.30	1	946
09:54:50	51.80	51.90	51.80	+1.30	7	945
09:54:50	51.80	51.90	51.80	+1.30	3	938
09:54:48	51.60	51.80	51.80	+1.30	2	935
09:54:46	51.60	51.80	51.80	+1.30	1	933
09:54:45	51.70	51.90	51.70	+1.20	4	932
09:54:45	51.80	51.90	51.80	+1.30	3	928
09:54:44	51.80	51.90	51.80	+1.30	1	925
09:54:42	51.80	51.90	51.90	+1.40	8	924
09:54:41	51.70	51.80	51.80	+1.30	7	916
09:54:40	51.40	51.60	51.70	+1.20	4	909
09:54:40	51.40	51.60	51.60	+1.10	2	905
09:54:39	51.40	51.60	51.60	+1.10	1	903
09:54:39	51.30	51.60	51.60	+1.10	3	902
09:54:39	51.50	51.60	51.50	+1.00	1	899
09:54:38	51.30	51.50	51.60	+1.10	1	898
09:54:38	51.30	51.50	51.50	+1.00	2	897
09:54:23	51.40	51.50	51.40	+0.90	1	895
09:54:23	51.00	51.20	51.40	+0.90	6	894
09:54:23	51.00	51.20	51.30	+0.80	4	888
09:54:23	51.00	51.20	51.20	+0.70	5	884
09:54:18	51.00	51.10	51.00	+0.50	1	879
09:54:18	50.90	51.00	51.00	+0.50	2	878
09:53:52	51.00	51.10	51.00	+0.50	8	876
09:53:52	51.00	51.10	51.00	+0.50	1	868
09:53:34	51.00	51.10	51.00	+0.50	1	867
09:53:24	51.00	51.20	51.00	+0.50	1	866
09:53:17	51.00	51.20	51.00	+0.50	1	865
09:53:04	51.10	51.20	51.10	+0.60	3	864
09:53:04	51.10	51.20	51.10	+0.60	1	861
09:52:57	51.10	51.20	51.10	+0.60	1	860
09:51:55	51.10	51.20	51.20	+0.70	1	859
09:51:55	51.20	51.30	51.20	+0.70	4	858
09:51:55	51.20	51.30	51.20	+0.70	8	854
09:51:45	51.30	51.40	51.30	+0.80	1	846
09:51:39	51.30	51.40	51.30	+0.80	1	845
09:50:51	51.30	51.50	51.30	+0.80	15	844
09:50:51	51.30	51.50	51.30	+0.80	2	829
09:49:36	51.40	51.60	51.40	+0.90	4	827
09:49:35	51.50	51.60	51.50	+1.00	11	823
09:49:31	51.50	51.60	51.50	+1.00	1	812
09:48:55	51.40	51.50	51.50	+1.00	3	811
09:48:32	51.50	51.60	51.50	+1.00	4	808
09:47:58	51.50	51.70	51.50	+1.00	1	804
09:47:28	51.50	51.70	51.50	+1.00	3	803
09:47:28	51.50	51.70	51.50	+1.00	1	800
09:47:08	51.60	51.70	51.60	+1.10	1	799
09:46:42	51.40	51.60	51.60	+1.10	1	798
09:44:51	51.50	51.60	51.50	+1.00	2	797
09:44:15	51.50	51.60	51.50	+1.00	2	795
09:43:55	51.50	51.60	51.50	+1.00	1	793
09:42:58	51.50	51.60	51.50	+1.00	1	792
09:41:32	51.60	51.70	51.60	+1.10	1	791
09:41:32	51.60	51.70	51.60	+1.10	1	790
09:40:29	51.60	51.70	51.70	+1.20	1	789
09:39:34	51.40	51.60	51.70	+1.20	1	788
09:39:34	51.40	51.60	51.60	+1.10	1	787
09:39:33	51.40	51.50	51.50	+1.00	3	786
09:39:29	51.40	51.50	51.40	+0.90	1	783
09:39:09	51.30	51.40	51.40	+0.90	1	782
09:39:04	51.40	51.50	51.40	+0.90	18	781
09:39:04	51.40	51.50	51.40	+0.90	5	763
09:39:04	51.40	51.50	51.40	+0.90	15	758
09:39:04	51.30	51.40	51.40	+0.90	2	743
09:38:56	51.40	51.50	51.40	+0.90	4	741
09:38:06	51.40	51.50	51.50	+1.00	1	737
09:37:36	51.40	51.50	51.50	+1.00	1	736
09:37:33	51.40	51.50	51.50	+1.00	1	735
09:37:30	51.40	51.50	51.50	+1.00	2	734
09:36:57	51.50	51.60	51.50	+1.00	1	732
09:36:49	51.50	51.60	51.60	+1.10	2	731
09:36:48	51.50	51.60	51.60	+1.10	1	729
09:36:39	51.50	51.60	51.60	+1.10	1	728
09:36:34	51.50	51.60	51.60	+1.10	1	727
09:35:57	51.40	51.50	51.50	+1.00	4	726
09:35:57	51.40	51.50	51.50	+1.00	2	722
09:35:49	51.30	51.50	51.50	+1.00	1	720
09:35:29	51.20	51.40	51.40	+0.90	2	719
09:35:29	51.20	51.40	51.40	+0.90	1	717
09:35:28	51.30	51.40	51.30	+0.80	1	716
09:35:24	51.30	51.40	51.30	+0.80	1	715
09:35:18	51.30	51.40	51.30	+0.80	2	714
09:35:17	51.30	51.50	51.30	+0.80	4	712
09:35:17	51.30	51.50	51.30	+0.80	6	708
09:35:17	51.30	51.50	51.50	+1.00	1	702
09:35:03	51.40	51.50	51.40	+0.90	1	701
09:34:44	51.30	51.50	51.30	+0.80	1	700
09:33:21	51.30	51.50	51.20	+0.70	2	699
09:33:21	51.30	51.50	51.30	+0.80	1	697
09:32:48	51.20	51.40	51.20	+0.70	4	696
09:32:38	51.20	51.30	51.30	+0.80	1	692
09:32:27	51.10	51.30	51.30	+0.80	1	691
09:31:58	51.10	51.30	51.30	+0.80	1	690
09:31:52	51.20	51.30	51.20	+0.70	1	689
09:31:52	51.20	51.30	51.20	+0.70	1	688
09:31:52	51.20	51.30	51.20	+0.70	1	687
09:31:05	51.30	51.40	51.30	+0.80	1	686
09:30:57	51.20	51.30	51.20	+0.70	1	685
09:30:23	51.30	51.40	51.30	+0.80	1	684
09:30:23	51.30	51.40	51.30	+0.80	1	683
09:30:22	51.20	51.40	51.20	+0.70	1	682
09:30:22	51.30	51.40	51.20	+0.70	5	681
09:30:22	51.30	51.40	51.30	+0.80	1	676
09:30:22	51.20	51.30	51.30	+0.80	2	675
09:30:20	51.20	51.30	51.30	+0.80	1	673
09:30:17	51.20	51.30	51.20	+0.70	1	672
09:30:15	51.20	51.30	51.30	+0.80	4	671
09:30:10	51.20	51.30	51.20	+0.70	3	667
09:29:54	51.20	51.30	51.20	+0.70	2	664
09:29:29	51.20	51.30	51.30	+0.80	2	662
09:29:21	51.30	51.40	51.30	+0.80	3	660
09:29:21	51.30	51.40	51.30	+0.80	2	657
09:29:14	51.30	51.40	51.30	+0.80	1	655
09:29:04	51.30	51.40	51.30	+0.80	1	654
09:28:53	51.40	51.50	51.40	+0.90	2	653
09:28:53	51.50	51.60	51.50	+1.00	9	651
09:28:30	51.60	51.70	51.60	+1.10	1	642
09:27:59	51.60	51.70	51.70	+1.20	4	641
09:27:45	51.50	51.60	51.60	+1.10	1	637
09:27:22	51.50	51.60	51.60	+1.10	1	636
09:27:18	51.50	51.60	51.60	+1.10	1	635
09:27:18	51.50	51.60	51.60	+1.10	2	634
09:27:05	51.50	51.60	51.60	+1.10	1	632
09:27:04	51.50	51.60	51.50	+1.00	1	631
09:26:53	51.50	51.60	51.50	+1.00	2	630
09:26:51	51.50	51.60	51.50	+1.00	1	628
09:26:48	51.50	51.60	51.50	+1.00	2	627
09:26:44	51.60	51.70	51.60	+1.10	1	625
09:26:44	51.60	51.70	51.60	+1.10	10	624
09:26:44	51.60	51.70	51.60	+1.10	1	614
09:26:35	51.60	51.70	51.60	+1.10	1	613
09:26:31	51.60	51.70	51.60	+1.10	2	612
09:26:02	51.70	51.80	51.70	+1.20	10	610
09:26:02	51.70	51.80	51.70	+1.20	1	600
09:25:36	51.70	51.80	51.80	+1.30	1	599
09:24:39	51.80	51.90	51.80	+1.30	1	598
09:24:36	51.70	51.80	51.80	+1.30	1	597
09:24:35	51.70	51.80	51.80	+1.30	1	596
09:24:29	51.80	51.90	51.80	+1.30	2	595
09:24:29	51.80	51.90	51.80	+1.30	4	593
09:24:26	51.80	51.90	51.80	+1.30	1	589
09:24:10	51.90	52.00	51.90	+1.40	1	588
09:24:10	51.90	52.00	51.90	+1.40	4	587
09:24:09	51.90	52.00	51.90	+1.40	1	583
09:24:07	51.90	52.00	51.90	+1.40	1	582
09:24:07	51.90	52.00	51.90	+1.40	1	581
09:23:59	51.90	52.00	51.90	+1.40	1	580
09:23:51	51.90	52.00	51.90	+1.40	1	579
09:23:08	52.00	52.10	52.00	+1.50	7	578
09:22:38	52.10	52.20	52.10	+1.60	1	571
09:22:36	52.10	52.20	52.10	+1.60	1	570
09:22:28	52.10	52.20	52.10	+1.60	1	569
09:22:28	52.10	52.20	52.10	+1.60	1	568
09:22:21	52.10	52.20	52.10	+1.60	1	567
09:22:20	52.10	52.20	52.10	+1.60	2	566
09:21:07	52.00	52.10	52.10	+1.60	1	564
09:21:07	52.00	52.10	52.00	+1.50	1	563
09:21:06	52.00	52.10	52.20	+1.70	1	562
09:21:06	52.00	52.10	52.10	+1.60	2	561
09:20:52	52.00	52.10	52.00	+1.50	3	559
09:20:43	52.00	52.10	52.00	+1.50	2	556
09:20:43	52.00	52.10	52.10	+1.60	1	554
09:20:32	52.10	52.20	52.10	+1.60	1	553
09:20:25	52.10	52.20	52.10	+1.60	1	552
09:20:23	52.10	52.20	52.10	+1.60	1	551
09:20:17	52.00	52.20	52.20	+1.70	1	550
09:20:16	52.10	52.20	52.10	+1.60	6	549
09:20:09	52.10	52.30	52.10	+1.60	1	543
09:20:05	52.20	52.30	52.20	+1.70	4	542
09:19:54	52.30	52.40	52.30	+1.80	1	538
09:19:45	52.20	52.30	52.30	+1.80	2	537
09:19:22	52.30	52.40	52.30	+1.80	3	535
09:19:12	52.40	52.50	52.40	+1.90	6	532
09:19:07	52.50	52.60	52.50	+2.00	4	526
09:18:59	52.50	52.60	52.60	+2.10	4	522
09:18:55	52.50	52.60	52.50	+2.00	1	518
09:18:51	52.50	52.60	52.60	+2.10	1	517
09:18:45	52.50	52.60	52.60	+2.10	3	516
09:18:44	52.50	52.60	52.60	+2.10	1	513
09:18:38	52.60	52.70	52.60	+2.10	2	512
09:18:38	52.60	52.70	52.60	+2.10	1	510
09:18:37	52.60	52.70	52.70	+2.20	2	509
09:18:36	52.60	52.70	52.60	+2.10	1	507
09:18:23	52.50	52.60	52.60	+2.10	16	506
09:18:17	52.50	52.60	52.50	+2.00	1	490
09:18:10	52.50	52.60	52.50	+2.00	1	489
09:18:09	52.50	52.60	52.50	+2.00	1	488
09:18:08	52.50	52.60	52.50	+2.00	1	487
09:18:04	52.40	52.50	52.50	+2.00	3	486
09:18:02	52.40	52.50	52.50	+2.00	2	483
09:17:59	52.40	52.50	52.50	+2.00	1	481
09:17:58	52.40	52.50	52.50	+2.00	1	480
09:17:56	52.40	52.50	52.50	+2.00	1	479
09:17:55	52.40	52.50	52.50	+2.00	2	478
09:17:46	52.40	52.50	52.50	+2.00	2	476
09:17:42	52.40	52.50	52.50	+2.00	1	474
09:17:38	52.40	52.50	52.50	+2.00	3	473
09:17:37	52.40	52.50	52.50	+2.00	1	470
09:17:33	52.50	52.60	52.50	+2.00	3	469
09:17:32	52.50	52.60	52.50	+2.00	1	466
09:17:30	52.60	52.70	52.60	+2.10	1	465
09:17:29	52.50	52.60	52.60	+2.10	1	464
09:17:25	52.50	52.60	52.60	+2.10	1	463
09:17:18	52.50	52.60	52.60	+2.10	1	462
09:17:16	52.50	52.60	52.60	+2.10	1	461
09:17:16	52.50	52.60	52.60	+2.10	1	460
09:17:10	52.50	52.60	52.60	+2.10	1	459
09:17:07	52.50	52.60	52.60	+2.10	1	458
09:17:05	52.50	52.60	52.60	+2.10	1	457
09:17:05	52.50	52.60	52.60	+2.10	1	456
09:17:05	52.50	52.60	52.60	+2.10	1	455
09:16:56	52.60	52.70	52.60	+2.10	1	454
09:16:53	52.40	52.60	52.60	+2.10	1	453
09:16:49	52.30	52.60	52.60	+2.10	1	452
09:16:47	52.40	52.70	52.70	+2.20	1	451
09:16:47	52.40	52.70	52.70	+2.20	1	450
09:16:45	52.60	52.70	52.60	+2.10	1	449
09:16:45	52.60	52.80	52.60	+2.10	4	448
09:16:45	52.70	52.80	52.70	+2.20	1	444
09:16:43	52.60	52.70	52.70	+2.20	2	443
09:16:37	52.70	52.80	52.70	+2.20	1	441
09:16:37	52.70	52.80	52.70	+2.20	1	440
09:16:31	52.60	52.70	52.70	+2.20	2	439
09:16:30	52.60	52.70	52.60	+2.10	1	437
09:16:28	52.40	52.60	52.60	+2.10	1	436
09:16:28	52.30	52.40	52.40	+1.90	1	435
09:16:28	52.30	52.40	52.40	+1.90	5	434
09:16:28	52.40	52.70	52.40	+1.90	4	429
09:16:25	52.50	52.70	52.70	+2.20	1	425
09:16:22	52.40	52.60	52.60	+2.10	3	424
09:16:20	52.20	52.60	52.60	+2.10	4	421
09:16:20	52.50	52.60	52.30	+1.80	3	417
09:16:20	52.50	52.60	52.40	+1.90	3	414
09:16:20	52.50	52.60	52.50	+2.00	4	411
09:16:15	52.40	52.50	52.50	+2.00	60	407
09:16:15	52.30	52.40	52.40	+1.90	19	347
09:16:05	52.20	52.40	52.20	+1.70	1	328
09:16:04	52.10	52.30	52.30	+1.80	7	327
09:16:02	52.20	52.30	52.20	+1.70	1	320
09:16:02	52.20	52.30	52.30	+1.80	1	319
09:16:00	52.20	52.30	52.30	+1.80	4	318
09:15:53	52.10	52.20	52.20	+1.70	4	314
09:15:53	52.10	52.20	52.20	+1.70	3	310
09:15:52	52.10	52.20	52.20	+1.70	1	307
09:15:49	52.00	52.10	52.10	+1.60	7	306
09:15:48	52.00	52.10	52.10	+1.60	1	299
09:15:40	51.90	52.00	52.00	+1.50	10	298
09:15:40	51.90	52.00	52.00	+1.50	10	288
09:15:39	51.90	52.00	51.90	+1.40	1	278
09:15:30	51.90	52.00	51.90	+1.40	1	277
09:14:56	51.90	52.00	51.90	+1.40	1	276
09:14:22	51.80	51.90	51.90	+1.40	1	275
09:14:22	51.80	51.90	51.90	+1.40	1	274
09:13:57	51.80	51.90	51.90	+1.40	1	273
09:13:57	51.80	51.90	51.90	+1.40	2	272
09:13:37	51.80	51.90	51.90	+1.40	1	270
09:13:20	51.80	51.90	51.90	+1.40	1	269
09:13:09	51.90	52.00	51.90	+1.40	1	268
09:12:57	51.80	51.90	51.90	+1.40	2	267
09:12:44	51.90	52.00	51.90	+1.40	1	265
09:12:42	51.70	51.90	51.90	+1.40	1	264
09:12:33	51.70	51.90	51.90	+1.40	5	263
09:12:28	51.80	51.90	51.80	+1.30	2	258
09:12:02	51.80	51.90	51.80	+1.30	3	256
09:12:02	51.70	51.80	51.80	+1.30	11	253
09:11:57	51.60	51.80	51.60	+1.10	1	242
09:11:39	51.60	51.70	51.70	+1.20	1	241
09:11:35	51.60	51.80	51.60	+1.10	1	240
09:11:35	51.60	51.70	51.70	+1.20	1	239
09:10:28	51.60	51.70	51.70	+1.20	1	238
09:10:06	51.70	51.80	51.70	+1.20	1	237
09:10:00	51.70	51.80	51.70	+1.20	1	236
09:09:43	51.70	51.80	51.70	+1.20	1	235
09:08:53	51.50	51.70	51.70	+1.20	4	234
09:08:32	51.50	51.70	51.50	+1.00	2	230
09:08:21	51.50	51.60	51.60	+1.10	1	228
09:07:45	51.50	51.60	51.60	+1.10	3	227
09:07:19	51.50	51.70	51.70	+1.20	1	224
09:07:15	51.50	51.60	51.60	+1.10	1	223
09:07:14	51.50	51.80	51.50	+1.00	2	222
09:07:13	51.70	51.80	51.70	+1.20	1	220
09:07:05	51.60	51.70	51.60	+1.10	1	219
09:06:35	51.50	51.70	51.70	+1.20	1	218
09:06:27	51.50	51.70	51.50	+1.00	1	217
09:06:27	51.50	51.70	51.50	+1.00	2	216
09:06:20	51.60	51.70	51.60	+1.10	3	214
09:05:48	51.60	51.80	51.80	+1.30	1	211
09:05:29	51.80	51.90	51.80	+1.30	2	210
09:05:16	51.80	51.90	51.80	+1.30	2	208
09:04:57	51.60	51.80	51.80	+1.30	4	206
09:04:57	51.60	51.80	51.80	+1.30	1	202
09:04:53	51.60	51.80	51.80	+1.30	2	201
09:04:45	51.60	51.70	51.70	+1.20	2	199
09:04:44	51.70	51.80	51.70	+1.20	2	197
09:04:41	51.60	51.70	51.70	+1.20	3	195
09:04:41	51.70	51.80	51.70	+1.20	1	192
09:04:35	51.60	51.70	51.70	+1.20	5	191
09:04:34	51.60	51.80	51.80	+1.30	1	186
09:04:33	51.70	51.80	51.70	+1.20	1	185
09:03:53	51.80	51.90	51.80	+1.30	1	184
09:03:53	51.80	51.90	51.80	+1.30	1	183
09:03:40	51.80	51.90	51.90	+1.40	2	182
09:03:20	51.80	51.90	51.90	+1.40	1	180
09:03:11	51.80	52.00	52.00	+1.50	1	179
09:03:09	51.80	52.00	52.00	+1.50	2	178
09:02:54	51.80	52.00	52.00	+1.50	1	176
09:02:53	52.00	52.20	51.90	+1.40	1	175
09:02:53	52.00	52.20	52.00	+1.50	3	174
09:02:51	52.10	52.20	52.10	+1.60	1	171
09:02:43	52.10	52.20	52.10	+1.60	1	170
09:02:34	52.00	52.20	52.00	+1.50	1	169
09:02:30	51.90	52.00	52.00	+1.50	1	168
09:02:30	51.90	52.00	52.00	+1.50	1	167
09:02:30	52.00	52.20	52.00	+1.50	2	166
09:02:29	52.00	52.10	52.10	+1.60	2	164
09:02:29	51.90	52.00	52.00	+1.50	3	162
09:02:22	52.00	52.10	52.00	+1.50	1	159
09:02:22	51.80	52.00	52.00	+1.50	3	158
09:02:19	51.80	52.00	51.80	+1.30	1	155
09:02:15	51.80	52.00	52.00	+1.50	1	154
09:01:59	51.90	52.00	52.00	+1.50	2	153
09:01:59	51.80	51.90	51.90	+1.40	2	151
09:01:59	51.80	51.90	51.90	+1.40	2	149
09:01:53	51.90	52.00	51.90	+1.40	4	147
09:01:53	51.90	52.00	51.90	+1.40	2	143
09:01:53	51.90	52.00	51.90	+1.40	1	141
09:01:53	51.90	52.00	51.90	+1.40	5	140
09:01:52	52.00	52.10	52.00	+1.50	2	135
09:01:52	51.90	52.00	52.00	+1.50	1	133
09:01:42	52.00	52.10	52.00	+1.50	4	132
09:01:42	52.00	52.20	52.00	+1.50	3	128
09:01:40	52.10	52.20	52.10	+1.60	2	125
09:01:39	52.10	52.20	52.10	+1.60	1	123
09:01:35	52.10	52.20	52.10	+1.60	1	122
09:01:33	52.20	52.30	52.20	+1.70	1	121
09:01:33	52.20	52.30	52.20	+1.70	1	120
09:01:24	52.20	52.50	52.20	+1.70	2	119
09:01:23	52.20	52.30	52.30	+1.80	1	117
09:01:22	52.30	52.50	52.30	+1.80	1	116
09:01:22	52.30	52.40	52.40	+1.90	1	115
09:01:14	52.20	52.30	52.30	+1.80	1	114
09:01:12	52.30	52.40	52.30	+1.80	1	113
09:01:11	52.20	52.50	52.50	+2.00	2	112
09:01:10	52.10	52.40	52.40	+1.90	14	110
09:01:10	52.10	52.40	52.40	+1.90	3	96
09:01:08	52.10	52.30	52.30	+1.80	4	93
09:01:07	52.10	52.20	52.20	+1.70	4	89
09:01:07	52.00	52.10	52.10	+1.60	1	85
09:01:06	52.10	52.20	52.10	+1.60	2	84
09:00:58	52.10	52.30	52.30	+1.80	1	82
09:00:57	52.20	52.30	52.20	+1.70	1	81
09:00:54	52.10	52.30	52.10	+1.60	3	80
09:00:54	52.20	52.30	52.20	+1.70	1	77
09:00:54	52.10	52.20	52.20	+1.70	1	76
09:00:51	52.00	52.20	52.20	+1.70	1	75
09:00:49	52.00	52.20	52.20	+1.70	1	74
09:00:40	51.90	52.00	52.00	+1.50	10	73
09:00:40	51.90	52.00	52.00	+1.50	1	63
09:00:34	51.90	52.00	51.90	+1.40	2	62
09:00:26	51.80	51.90	51.90	+1.40	1	60
09:00:25	51.80	51.90	51.80	+1.30	1	59
09:00:22	51.50	51.70	51.70	+1.20	1	58
09:00:19	51.80	52.00	51.80	+1.30	1	57
09:00:19	51.80	52.00	51.80	+1.30	2	56
09:00:18	51.70	52.00	52.00	+1.50	1	54
09:00:18	51.80	52.00	51.80	+1.30	1	53
09:00:18	51.80	52.00	51.80	+1.30	1	52
09:00:18	51.60	51.90	51.90	+1.40	10	51
09:00:18	51.60	51.90	51.90	+1.40	3	41
09:00:18	51.50	51.80	51.80	+1.30	2	38
09:00:18	51.50	51.80	51.80	+1.30	1	36
09:00:12	51.70	51.80	51.70	+1.20	1	35
09:00:12	51.70	51.80	51.70	+1.20	1	34
09:00:07	51.40	51.70	51.70	+1.20	1	33
09:00:07	51.40	51.60	51.60	+1.10	3	32
09:00:07	51.40	51.60	51.40	+0.90	1	29
09:00:04	51.30	51.50	51.50	+1.00	2	28
09:00:04	51.20	51.40	51.40	+0.90	2	26
09:00:04	51.20	51.30	51.30	+0.80	4	24
09:00:04	--	--	51.20	+0.70	20	20

　

其他人也逛...

Apple iPhone 17 (256G)

MyCard 10000點虛擬點數卡

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

POCO F8 Ultra 16GB/512GB

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Apple iPhone 17 Pro Max (512G)

PChome 購物儲值1,000元

DJI OSMO POCKET 3 全能套裝

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

華航年終再創高有望優於去年6....

三大法人賣超台股98.09億元

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧奧義賽博2月上旬創新版上市成...
‧驊陞受記憶體缺料影響去年12月...
‧南亞科斥資3.32億元取得台塑網...

加密貨幣

比特幣BTC	91110.10	-199.54	-0.22%
以太幣ETH	3111.25	-55.67	-1.76%
瑞波幣XRP	2.10	-0.07	-3.10%
比特幣現金BCH	634.55	5.48	0.87%
萊特幣LTC	81.30	-0.33	-0.40%
卡達幣ADA	0.395006	-0.01	-1.71%
波場幣TRX	0.296696	0.00	-0.41%
恆星幣XLM	0.228820	-0.01	-2.22%

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。