最新[公告] 夠麻吉:公告本公司名稱由「夠麻吉股份有限公司」更名為「納維康生技股份有限公司」，公告期間：115年6月29日至115年9月28日熱門[公告] 三晃:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。

更新報價

東　鹼 (1708) 化學工業上市

54.40 ▲+0.30 +0.55% 1.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	3,307	54.30	31	54.40	14	54.50	56.00	54.10	54.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:47:48	54.30	54.40	54.30	+0.20	1	3316
11:47:43	54.30	54.40	54.40	+0.30	2	3315
11:47:15	54.30	54.40	54.40	+0.30	6	3313
11:46:56	54.40	54.50	54.40	+0.30	11	3307
11:46:40	54.40	54.50	54.40	+0.30	12	3296
11:46:33	54.40	54.50	54.50	+0.40	2	3284
11:46:24	54.40	54.50	54.50	+0.40	1	3282
11:45:31	54.40	54.50	54.50	+0.40	2	3281
11:45:14	54.50	54.70	54.50	+0.40	1	3279
11:45:14	54.40	54.50	54.50	+0.40	9	3278
11:43:51	54.40	54.50	54.40	+0.30	2	3269
11:43:16	54.40	54.50	54.40	+0.30	1	3267
11:43:04	54.40	54.50	54.40	+0.30	1	3266
11:43:01	54.40	54.50	54.40	+0.30	3	3265
11:42:42	54.40	54.50	54.50	+0.40	2	3262
11:42:20	54.40	54.50	54.50	+0.40	1	3260
11:42:11	54.40	54.50	54.50	+0.40	2	3259
11:42:07	54.40	54.50	54.50	+0.40	3	3257
11:40:28	54.40	54.50	54.50	+0.40	1	3254
11:40:27	54.40	54.50	54.40	+0.30	3	3253
11:39:50	54.50	54.60	54.50	+0.40	4	3250
11:38:32	54.40	54.50	54.50	+0.40	2	3246
11:37:39	54.40	54.50	54.40	+0.30	1	3244
11:36:42	54.40	54.50	54.40	+0.30	2	3243
11:35:49	54.40	54.50	54.40	+0.30	1	3241
11:34:53	54.40	54.50	54.40	+0.30	1	3240
11:34:05	54.40	54.50	54.50	+0.40	1	3239
11:33:58	54.40	54.50	54.40	+0.30	10	3238
11:33:57	54.40	54.50	54.40	+0.30	1	3228
11:33:31	54.40	54.50	54.60	+0.50	2	3227
11:33:31	54.40	54.50	54.50	+0.40	3	3225
11:32:07	54.30	54.40	54.40	+0.30	1	3222
11:32:00	54.40	54.50	54.40	+0.30	3	3221
11:32:00	54.50	54.60	54.50	+0.40	13	3218
11:32:00	54.50	54.60	54.50	+0.40	4	3205
11:31:58	54.60	54.70	54.60	+0.50	1	3201
11:31:50	54.60	54.70	54.60	+0.50	2	3200
11:31:50	54.50	54.60	54.60	+0.50	7	3198
11:31:08	54.60	54.70	54.60	+0.50	5	3191
11:31:08	54.60	54.70	54.60	+0.50	3	3186
11:30:27	54.60	54.70	54.70	+0.60	2	3183
11:30:00	54.50	54.60	54.60	+0.50	1	3181
11:29:58	54.50	54.60	54.60	+0.50	1	3180
11:29:54	54.50	54.60	54.60	+0.50	1	3179
11:29:38	54.50	54.60	54.60	+0.50	5	3178
11:28:40	54.50	54.70	54.50	+0.40	1	3173
11:28:23	54.50	54.60	54.70	+0.60	1	3172
11:28:23	54.50	54.60	54.60	+0.50	4	3171
11:28:20	54.50	54.60	54.50	+0.40	1	3167
11:27:44	54.50	54.60	54.50	+0.40	10	3166
11:27:41	54.50	54.60	54.60	+0.50	2	3156
11:27:39	54.50	54.60	54.60	+0.50	1	3154
11:27:35	54.50	54.60	54.60	+0.50	1	3153
11:27:17	54.50	54.60	54.60	+0.50	2	3152
11:25:46	54.40	54.50	54.50	+0.40	2	3150
11:25:28	54.40	54.50	54.50	+0.40	2	3148
11:24:03	54.40	54.50	54.40	+0.30	1	3146
11:23:42	54.40	54.50	54.50	+0.40	1	3145
11:23:07	54.40	54.50	54.50	+0.40	1	3144
11:23:00	54.40	54.50	54.50	+0.40	1	3143
11:22:51	54.40	54.50	54.50	+0.40	1	3142
11:21:53	54.60	54.70	54.60	+0.50	7	3141
11:21:53	54.40	54.60	54.60	+0.50	3	3134
11:21:52	54.50	54.60	54.50	+0.40	1	3131
11:21:51	54.50	54.60	54.50	+0.40	2	3130
11:20:46	54.50	54.60	54.60	+0.50	1	3128
11:20:28	54.50	54.60	54.60	+0.50	1	3127
11:19:07	54.40	54.60	54.60	+0.50	1	3126
11:18:53	54.60	54.70	54.60	+0.50	1	3125
11:18:53	54.60	54.70	54.60	+0.50	1	3124
11:18:48	54.40	54.50	54.50	+0.40	1	3123
11:18:48	54.40	54.50	54.50	+0.40	2	3122
11:18:48	54.50	54.70	54.50	+0.40	1	3120
11:18:48	54.60	54.70	54.60	+0.50	1	3119
11:18:45	54.60	54.70	54.60	+0.50	1	3118
11:18:44	54.60	54.70	54.60	+0.50	1	3117
11:18:40	54.60	54.70	54.60	+0.50	3	3116
11:18:40	54.40	54.50	54.60	+0.50	4	3113
11:18:40	54.40	54.50	54.50	+0.40	2	3109
11:18:39	54.40	54.50	54.50	+0.40	1	3107
11:18:28	54.40	54.50	54.50	+0.40	2	3106
11:16:38	54.40	54.50	54.50	+0.40	1	3104
11:15:31	54.40	54.60	54.40	+0.30	1	3103
11:15:31	54.50	54.60	54.50	+0.40	1	3102
11:15:31	54.50	54.60	54.50	+0.40	2	3101
11:14:26	54.40	54.50	54.50	+0.40	2	3099
11:13:50	54.40	54.50	54.40	+0.30	1	3097
11:13:45	54.40	54.50	54.40	+0.30	1	3096
11:13:34	54.40	54.50	54.40	+0.30	1	3095
11:12:14	54.30	54.40	54.40	+0.30	2	3094
11:11:05	54.40	54.50	54.40	+0.30	1	3092
11:11:03	54.40	54.50	54.40	+0.30	1	3091
11:11:03	54.40	54.50	54.40	+0.30	3	3090
11:10:26	54.50	54.60	54.50	+0.40	4	3087
11:10:25	54.50	54.60	54.50	+0.40	1	3083
11:10:22	54.40	54.50	54.50	+0.40	1	3082
11:09:54	54.40	54.50	54.50	+0.40	1	3081
11:09:43	54.50	54.60	54.50	+0.40	3	3080
11:09:32	54.40	54.50	54.50	+0.40	2	3077
11:09:27	54.40	54.50	54.50	+0.40	1	3075
11:09:15	54.40	54.50	54.50	+0.40	5	3074
11:08:42	54.50	54.60	54.50	+0.40	1	3069
11:08:36	54.50	54.60	54.50	+0.40	1	3068
11:08:30	54.40	54.50	54.50	+0.40	1	3067
11:08:07	54.40	54.50	54.50	+0.40	1	3066
11:08:04	54.40	54.50	54.50	+0.40	1	3065
11:08:01	54.40	54.50	54.50	+0.40	1	3064
11:08:01	54.50	54.60	54.50	+0.40	3	3063
11:08:01	54.50	54.60	54.50	+0.40	2	3060
11:08:01	54.50	54.60	54.50	+0.40	26	3058
11:07:21	54.50	54.60	54.50	+0.40	9	3032
11:06:51	54.50	54.60	54.50	+0.40	1	3023
11:06:30	54.50	54.60	54.50	+0.40	1	3022
11:06:12	54.60	54.70	54.60	+0.50	1	3021
11:06:04	54.50	54.60	54.60	+0.50	1	3020
11:05:44	54.60	54.70	54.60	+0.50	8	3019
11:05:44	54.60	54.70	54.60	+0.50	3	3011
11:04:22	54.60	54.70	54.70	+0.60	3	3008
11:03:45	54.70	54.80	54.70	+0.60	1	3005
11:02:03	54.70	54.80	54.80	+0.70	1	3004
11:01:21	54.60	54.80	54.80	+0.70	1	3003
11:00:32	54.60	54.70	54.80	+0.70	3	3002
11:00:32	54.60	54.70	54.70	+0.60	17	2999
10:59:11	54.60	54.70	54.60	+0.50	1	2982
10:58:52	54.60	54.70	54.60	+0.50	1	2981
10:58:43	54.60	54.70	54.60	+0.50	3	2980
10:57:07	54.60	54.70	54.60	+0.50	1	2977
10:57:06	54.60	54.70	54.60	+0.50	2	2976
10:56:41	54.60	54.70	54.60	+0.50	2	2974
10:55:04	54.60	54.70	54.60	+0.50	12	2972
10:54:36	54.60	54.70	54.70	+0.60	4	2960
10:53:04	54.60	54.70	54.70	+0.60	1	2956
10:52:19	54.60	54.70	54.60	+0.50	1	2955
10:51:06	54.60	54.70	54.60	+0.50	3	2954
10:50:06	54.60	54.70	54.60	+0.50	1	2951
10:49:41	54.60	54.70	54.60	+0.50	1	2950
10:49:11	54.60	54.70	54.60	+0.50	4	2949
10:49:11	54.60	54.70	54.60	+0.50	2	2945
10:47:55	54.50	54.60	54.60	+0.50	4	2943
10:47:35	54.50	54.60	54.50	+0.40	1	2939
10:47:34	54.50	54.60	54.60	+0.50	4	2938
10:47:04	54.50	54.60	54.50	+0.40	1	2934
10:46:04	54.50	54.60	54.50	+0.40	1	2933
10:45:56	54.50	54.60	54.50	+0.40	5	2932
10:45:50	54.50	54.60	54.50	+0.40	1	2927
10:45:23	54.50	54.60	54.50	+0.40	1	2926
10:45:15	54.50	54.60	54.60	+0.50	1	2925
10:44:55	54.50	54.60	54.60	+0.50	1	2924
10:44:29	54.50	54.60	54.50	+0.40	1	2923
10:41:18	54.60	54.70	54.60	+0.50	2	2922
10:41:06	54.60	54.70	54.60	+0.50	1	2920
10:41:05	54.50	54.70	54.50	+0.40	2	2919
10:40:54	54.50	54.70	54.50	+0.40	2	2917
10:40:35	54.50	54.70	54.70	+0.60	3	2915
10:40:26	54.50	54.60	54.60	+0.50	1	2912
10:39:33	54.50	54.70	54.50	+0.40	1	2911
10:39:32	54.50	54.70	54.50	+0.40	1	2910
10:39:31	54.50	54.70	54.50	+0.40	3	2909
10:39:28	54.50	54.70	54.50	+0.40	3	2906
10:39:25	54.50	54.70	54.50	+0.40	1	2903
10:39:20	54.50	54.70	54.50	+0.40	1	2902
10:39:11	54.50	54.60	54.60	+0.50	1	2901
10:38:29	54.50	54.70	54.50	+0.40	2	2900
10:38:25	54.50	54.70	54.50	+0.40	3	2898
10:38:08	54.50	54.60	54.60	+0.50	1	2895
10:37:59	54.60	54.70	54.60	+0.50	1	2894
10:37:58	54.60	54.70	54.60	+0.50	1	2893
10:37:56	54.50	54.60	54.60	+0.50	1	2892
10:37:48	54.50	54.60	54.60	+0.50	1	2891
10:37:32	54.50	54.60	54.60	+0.50	1	2890
10:37:32	54.50	54.60	54.60	+0.50	2	2889
10:37:30	54.50	54.60	54.60	+0.50	1	2887
10:37:19	54.60	54.70	54.60	+0.50	1	2886
10:37:09	54.60	54.70	54.60	+0.50	1	2885
10:37:09	54.60	54.70	54.60	+0.50	5	2884
10:36:23	54.70	54.80	54.70	+0.60	3	2879
10:35:50	54.70	54.80	54.80	+0.70	1	2876
10:35:38	54.70	54.80	54.70	+0.60	1	2875
10:35:38	54.60	54.70	54.70	+0.60	1	2874
10:35:33	54.70	54.80	54.70	+0.60	2	2873
10:35:33	54.60	54.70	54.70	+0.60	2	2871
10:35:07	54.70	54.80	54.70	+0.60	1	2869
10:35:02	54.70	54.80	54.70	+0.60	1	2868
10:35:02	54.70	54.80	54.70	+0.60	1	2867
10:34:36	54.70	54.80	54.70	+0.60	1	2866
10:34:32	54.70	54.80	54.70	+0.60	1	2865
10:33:35	54.60	54.70	54.70	+0.60	1	2864
10:33:34	54.60	54.70	54.70	+0.60	1	2863
10:33:30	54.60	54.70	54.70	+0.60	2	2862
10:33:22	54.60	54.70	54.70	+0.60	1	2860
10:33:18	54.60	54.70	54.70	+0.60	2	2859
10:32:51	54.60	54.70	54.70	+0.60	1	2857
10:32:49	54.60	54.70	54.60	+0.50	2	2856
10:32:21	54.70	54.80	54.70	+0.60	1	2854
10:32:13	54.70	54.80	54.70	+0.60	1	2853
10:31:50	54.70	54.80	54.70	+0.60	1	2852
10:31:42	54.70	54.80	54.70	+0.60	1	2851
10:31:27	54.60	54.70	54.70	+0.60	1	2850
10:31:27	54.60	54.70	54.70	+0.60	2	2849
10:31:20	54.70	54.90	54.70	+0.60	1	2847
10:31:16	54.60	54.70	54.70	+0.60	1	2846
10:31:16	54.70	54.80	54.70	+0.60	1	2845
10:31:10	54.70	54.80	54.70	+0.60	3	2844
10:31:10	54.60	54.80	54.80	+0.70	1	2841
10:30:58	54.60	54.80	54.80	+0.70	4	2840
10:30:52	54.60	54.80	54.80	+0.70	3	2836
10:30:49	54.60	54.70	54.80	+0.70	7	2833
10:30:49	54.60	54.70	54.70	+0.60	3	2826
10:30:49	54.60	54.70	54.70	+0.60	10	2823
10:30:20	54.50	54.60	54.60	+0.50	2	2813
10:30:11	54.50	54.60	54.50	+0.40	1	2811
10:29:52	54.50	54.60	54.50	+0.40	2	2810
10:29:48	54.40	54.50	54.50	+0.40	2	2808
10:29:48	54.40	54.50	54.50	+0.40	1	2806
10:29:45	54.40	54.50	54.50	+0.40	1	2805
10:29:12	54.30	54.40	54.40	+0.30	1	2804
10:29:09	54.30	54.40	54.40	+0.30	2	2803
10:29:04	54.30	54.40	54.40	+0.30	2	2801
10:28:28	54.20	54.30	54.30	+0.20	1	2799
10:28:16	54.20	54.30	54.30	+0.20	3	2798
10:28:14	54.20	54.30	54.20	+0.10	5	2795
10:28:05	54.20	54.30	54.20	+0.10	5	2790
10:28:01	54.20	54.30	54.20	+0.10	1	2785
10:27:57	54.20	54.30	54.20	+0.10	3	2784
10:27:57	54.20	54.30	54.20	+0.10	3	2781
10:27:54	54.20	54.30	54.20	+0.10	2	2778
10:27:49	54.20	54.30	54.20	+0.10	1	2776
10:27:45	54.20	54.30	54.20	+0.10	1	2775
10:27:45	54.20	54.30	54.20	+0.10	1	2774
10:27:39	54.20	54.30	54.20	+0.10	1	2773
10:27:31	54.20	54.40	54.20	+0.10	1	2772
10:27:28	54.20	54.30	54.20	+0.10	2	2771
10:27:26	54.30	54.40	54.30	+0.20	4	2769
10:27:26	54.30	54.40	54.30	+0.20	20	2765
10:27:23	54.30	54.40	54.30	+0.20	2	2745
10:27:23	54.30	54.40	54.30	+0.20	3	2743
10:27:15	54.30	54.40	54.40	+0.30	1	2740
10:27:09	54.30	54.40	54.40	+0.30	1	2739
10:27:09	54.40	54.50	54.40	+0.30	2	2738
10:27:09	54.40	54.50	54.40	+0.30	1	2736
10:27:01	54.40	54.50	54.40	+0.30	1	2735
10:27:01	54.40	54.50	54.40	+0.30	1	2734
10:26:58	54.40	54.50	54.40	+0.30	3	2733
10:26:47	54.40	54.50	54.40	+0.30	1	2730
10:26:46	54.40	54.50	54.40	+0.30	2	2729
10:26:45	54.40	54.50	54.40	+0.30	1	2727
10:26:32	54.40	54.50	54.40	+0.30	1	2726
10:26:29	54.40	54.50	54.40	+0.30	3	2725
10:26:22	54.40	54.50	54.40	+0.30	1	2722
10:26:12	54.40	54.50	54.50	+0.40	1	2721
10:26:11	54.40	54.50	54.40	+0.30	3	2720
10:26:10	54.40	54.50	54.40	+0.30	2	2717
10:26:06	54.40	54.50	54.40	+0.30	3	2715
10:26:02	54.40	54.50	54.50	+0.40	1	2712
10:25:55	54.40	54.50	54.50	+0.40	1	2711
10:25:55	54.40	54.50	54.50	+0.40	5	2710
10:25:54	54.40	54.50	54.40	+0.30	1	2705
10:25:31	54.40	54.50	54.40	+0.30	1	2704
10:25:19	54.40	54.50	54.50	+0.40	1	2703
10:25:08	54.40	54.50	54.50	+0.40	1	2702
10:25:06	54.50	54.60	54.50	+0.40	2	2701
10:24:41	54.40	54.50	54.50	+0.40	2	2699
10:24:41	54.50	54.60	54.50	+0.40	3	2697
10:24:35	54.50	54.60	54.60	+0.50	1	2694
10:24:27	54.50	54.60	54.50	+0.40	1	2693
10:24:22	54.50	54.60	54.50	+0.40	1	2692
10:24:13	54.40	54.50	54.50	+0.40	3	2691
10:24:13	54.50	54.60	54.50	+0.40	8	2688
10:24:03	54.40	54.50	54.50	+0.40	5	2680
10:24:00	54.40	54.50	54.50	+0.40	1	2675
10:24:00	54.50	54.60	54.50	+0.40	2	2674
10:23:55	54.40	54.50	54.50	+0.40	8	2672
10:23:55	54.50	54.60	54.50	+0.40	5	2664
10:23:47	54.50	54.60	54.50	+0.40	1	2659
10:23:46	54.50	54.60	54.50	+0.40	1	2658
10:23:44	54.50	54.60	54.50	+0.40	1	2657
10:23:43	54.50	54.60	54.50	+0.40	5	2656
10:23:42	54.50	54.60	54.50	+0.40	1	2651
10:23:40	54.50	54.60	54.50	+0.40	9	2650
10:23:38	54.50	54.60	54.50	+0.40	1	2641
10:23:36	54.50	54.60	54.50	+0.40	2	2640
10:23:25	54.50	54.60	54.50	+0.40	9	2638
10:23:15	54.60	54.70	54.60	+0.50	2	2629
10:23:14	54.60	54.70	54.60	+0.50	1	2627
10:23:08	54.60	54.70	54.60	+0.50	1	2626
10:23:05	54.60	54.70	54.60	+0.50	1	2625
10:23:05	54.50	54.60	54.60	+0.50	1	2624
10:23:00	54.60	54.70	54.60	+0.50	1	2623
10:23:00	54.60	54.70	54.60	+0.50	1	2622
10:23:00	54.60	54.70	54.60	+0.50	1	2621
10:23:00	54.60	54.70	54.60	+0.50	10	2620
10:23:00	54.60	54.70	54.60	+0.50	6	2610
10:22:56	54.60	54.70	54.70	+0.60	2	2604
10:22:55	54.60	54.70	54.60	+0.50	1	2602
10:22:53	54.60	54.70	54.70	+0.60	2	2601
10:22:52	54.60	54.70	54.60	+0.50	1	2599
10:22:47	54.60	54.70	54.60	+0.50	2	2598
10:22:45	54.60	54.70	54.60	+0.50	1	2596
10:22:44	54.60	54.70	54.60	+0.50	1	2595
10:22:39	54.60	54.70	54.60	+0.50	1	2594
10:22:30	54.60	54.70	54.60	+0.50	1	2593
10:22:23	54.60	54.70	54.70	+0.60	1	2592
10:22:23	54.60	54.70	54.70	+0.60	1	2591
10:22:17	54.60	54.70	54.70	+0.60	1	2590
10:22:08	54.60	54.70	54.70	+0.60	1	2589
10:22:03	54.70	54.80	54.80	+0.70	1	2588
10:22:01	54.60	54.80	54.60	+0.50	1	2587
10:22:00	54.70	54.80	54.70	+0.60	6	2586
10:21:58	54.70	54.80	54.70	+0.60	1	2580
10:21:56	54.70	54.80	54.70	+0.60	2	2579
10:21:37	54.70	54.80	54.70	+0.60	1	2577
10:21:33	54.70	54.80	54.70	+0.60	1	2576
10:21:26	54.70	54.80	54.70	+0.60	1	2575
10:21:14	54.70	54.80	54.70	+0.60	1	2574
10:21:14	54.70	54.80	54.70	+0.60	4	2573
10:21:10	54.70	54.80	54.70	+0.60	1	2569
10:20:55	54.70	54.80	54.80	+0.70	1	2568
10:20:51	54.70	54.80	54.80	+0.70	8	2567
10:20:37	54.70	54.80	54.70	+0.60	1	2559
10:20:32	54.70	54.80	54.80	+0.70	1	2558
10:20:29	54.70	54.80	54.70	+0.60	1	2557
10:20:27	54.70	54.80	54.70	+0.60	1	2556
10:20:23	54.70	54.80	54.70	+0.60	2	2555
10:20:21	54.70	54.80	54.80	+0.70	2	2553
10:20:20	54.70	54.80	54.70	+0.60	4	2551
10:20:19	54.80	54.90	54.80	+0.70	7	2547
10:20:19	54.80	54.90	54.80	+0.70	8	2540
10:20:17	54.80	54.90	54.80	+0.70	1	2532
10:20:17	54.80	54.90	54.80	+0.70	1	2531
10:20:17	54.80	54.90	54.80	+0.70	10	2530
10:20:12	54.80	54.90	54.80	+0.70	3	2520
10:20:01	54.80	54.90	54.90	+0.80	1	2517
10:20:01	54.80	54.90	54.80	+0.70	2	2516
10:20:00	54.80	54.90	54.80	+0.70	1	2514
10:19:59	54.80	54.90	54.80	+0.70	1	2513
10:19:59	54.90	55.00	54.90	+0.80	4	2512
10:19:59	54.90	55.00	54.90	+0.80	3	2508
10:19:49	54.90	55.00	54.90	+0.80	1	2505
10:19:37	54.90	55.00	54.90	+0.80	1	2504
10:19:22	54.90	55.00	55.00	+0.90	1	2503
10:18:14	55.00	55.10	55.00	+0.90	1	2502
10:18:10	55.00	55.10	55.00	+0.90	1	2501
10:18:10	55.00	55.10	55.00	+0.90	2	2500
10:17:58	55.00	55.10	55.00	+0.90	2	2498
10:17:40	55.00	55.10	55.00	+0.90	5	2496
10:17:38	55.00	55.10	55.00	+0.90	1	2491
10:17:16	55.00	55.10	55.00	+0.90	2	2490
10:16:50	55.00	55.20	55.00	+0.90	1	2488
10:16:43	55.10	55.20	55.10	+1.00	12	2487
10:16:43	55.10	55.20	55.10	+1.00	1	2475
10:16:21	55.10	55.30	55.10	+1.00	1	2474
10:16:19	55.10	55.30	55.10	+1.00	10	2473
10:14:40	55.10	55.30	55.10	+1.00	1	2463
10:14:38	55.10	55.20	55.20	+1.10	1	2462
10:14:32	55.20	55.30	55.20	+1.10	1	2461
10:12:56	55.10	55.30	55.10	+1.00	1	2460
10:12:54	55.10	55.20	55.20	+1.10	1	2459
10:12:48	55.20	55.30	55.20	+1.10	3	2458
10:12:39	55.10	55.20	55.20	+1.10	2	2455
10:12:18	55.10	55.30	55.30	+1.20	5	2453
10:12:18	55.10	55.30	55.30	+1.20	1	2448
10:12:18	55.00	55.20	55.20	+1.10	40	2447
10:11:53	55.00	55.10	55.20	+1.10	1	2407
10:11:53	55.00	55.10	55.10	+1.00	4	2406
10:11:47	55.10	55.20	55.10	+1.00	10	2402
10:11:47	55.10	55.20	55.10	+1.00	3	2392
10:11:35	55.10	55.20	55.10	+1.00	1	2389
10:11:35	55.10	55.20	55.10	+1.00	1	2388
10:11:27	55.10	55.20	55.10	+1.00	1	2387
10:11:17	55.10	55.20	55.10	+1.00	1	2386
10:11:11	55.10	55.20	55.10	+1.00	1	2385
10:10:58	55.10	55.20	55.20	+1.10	1	2384
10:10:53	55.10	55.20	55.20	+1.10	1	2383
10:10:36	55.10	55.20	55.20	+1.10	2	2382
10:10:33	55.10	55.20	55.20	+1.10	1	2380
10:10:29	55.10	55.20	55.20	+1.10	2	2379
10:09:35	55.10	55.20	55.20	+1.10	5	2377
10:09:29	55.10	55.20	55.20	+1.10	1	2372
10:08:59	55.00	55.20	55.20	+1.10	1	2371
10:08:52	55.10	55.20	55.10	+1.00	1	2370
10:08:40	55.10	55.20	55.10	+1.00	1	2369
10:08:38	55.20	55.30	55.20	+1.10	2	2368
10:08:11	55.20	55.30	55.20	+1.10	1	2366
10:07:46	55.20	55.30	55.30	+1.20	1	2365
10:07:34	55.20	55.30	55.30	+1.20	1	2364
10:07:19	55.20	55.30	55.30	+1.20	1	2363
10:07:17	55.20	55.30	55.30	+1.20	2	2362
10:07:10	55.20	55.30	55.30	+1.20	1	2360
10:07:03	55.20	55.30	55.30	+1.20	5	2359
10:06:49	55.10	55.30	55.10	+1.00	2	2354
10:06:49	55.10	55.20	55.20	+1.10	19	2352
10:06:49	55.00	55.10	55.10	+1.00	9	2333
10:06:47	55.00	55.10	55.00	+0.90	2	2324
10:06:44	55.00	55.10	55.00	+0.90	2	2322
10:06:16	55.00	55.10	55.00	+0.90	1	2320
10:06:02	55.00	55.10	55.00	+0.90	1	2319
10:05:49	55.00	55.10	55.00	+0.90	1	2318
10:05:32	55.00	55.10	55.00	+0.90	2	2317
10:05:22	55.00	55.10	55.00	+0.90	1	2315
10:05:22	55.00	55.10	55.00	+0.90	2	2314
10:05:17	55.00	55.10	55.00	+0.90	1	2312
10:05:16	55.00	55.10	55.00	+0.90	1	2311
10:04:57	54.90	55.10	54.90	+0.80	5	2310
10:04:41	54.90	55.10	54.90	+0.80	2	2305
10:04:40	55.00	55.10	55.00	+0.90	1	2303
10:04:40	55.00	55.10	55.00	+0.90	40	2302
10:04:28	55.00	55.10	55.10	+1.00	1	2262
10:04:24	55.00	55.10	55.00	+0.90	1	2261
10:04:21	55.00	55.10	55.10	+1.00	2	2260
10:03:49	55.00	55.10	55.10	+1.00	1	2258
10:03:27	55.10	55.20	55.10	+1.00	1	2257
10:02:52	55.00	55.10	55.10	+1.00	1	2256
10:02:47	55.00	55.10	55.10	+1.00	1	2255
10:02:41	55.00	55.10	55.10	+1.00	1	2254
10:02:39	55.00	55.10	55.00	+0.90	1	2253
10:02:00	55.10	55.20	55.10	+1.00	2	2252
10:01:58	55.10	55.20	55.10	+1.00	1	2250
10:01:56	55.10	55.20	55.20	+1.10	1	2249
10:01:34	55.20	55.30	55.20	+1.10	1	2248
10:01:34	55.10	55.20	55.20	+1.10	1	2247
10:01:17	55.00	55.20	55.20	+1.10	2	2246
10:01:15	55.20	55.30	55.20	+1.10	3	2244
10:01:15	55.20	55.30	55.20	+1.10	1	2241
10:01:15	55.00	55.20	55.20	+1.10	1	2240
10:01:01	55.00	55.20	55.20	+1.10	9	2239
10:00:58	55.10	55.20	55.10	+1.00	1	2230
10:00:58	55.00	55.10	55.10	+1.00	4	2229
10:00:51	55.00	55.10	55.10	+1.00	1	2225
10:00:39	55.00	55.10	55.10	+1.00	2	2224
10:00:20	55.00	55.10	55.10	+1.00	1	2222
10:00:12	55.00	55.10	55.10	+1.00	1	2221
09:59:58	55.00	55.10	55.10	+1.00	1	2220
09:59:54	55.00	55.10	55.10	+1.00	2	2219
09:59:37	55.00	55.20	55.20	+1.10	1	2217
09:59:34	55.00	55.10	55.10	+1.00	1	2216
09:59:32	55.10	55.20	55.10	+1.00	32	2215
09:59:29	55.10	55.20	55.20	+1.10	1	2183
09:59:15	55.10	55.20	55.20	+1.10	1	2182
09:59:04	55.10	55.20	55.10	+1.00	1	2181
09:58:58	55.10	55.20	55.10	+1.00	1	2180
09:58:57	55.10	55.20	55.10	+1.00	5	2179
09:58:42	55.10	55.20	55.10	+1.00	2	2174
09:58:42	55.20	55.30	55.20	+1.10	1	2172
09:58:42	55.20	55.30	55.20	+1.10	7	2171
09:58:42	55.20	55.30	55.20	+1.10	1	2164
09:58:42	55.20	55.30	55.20	+1.10	3	2163
09:58:42	55.20	55.30	55.20	+1.10	8	2160
09:58:33	55.20	55.40	55.20	+1.10	1	2152
09:58:31	55.30	55.40	55.30	+1.20	2	2151
09:58:27	55.30	55.40	55.30	+1.20	2	2149
09:58:26	55.30	55.40	55.30	+1.20	2	2147
09:58:26	55.30	55.40	55.30	+1.20	1	2145
09:58:24	55.30	55.40	55.30	+1.20	2	2144
09:58:24	55.30	55.40	55.30	+1.20	8	2142
09:58:24	55.30	55.40	55.30	+1.20	2	2134
09:58:19	55.30	55.40	55.30	+1.20	6	2132
09:58:17	55.30	55.40	55.30	+1.20	1	2126
09:58:07	55.30	55.40	55.30	+1.20	3	2125
09:57:59	55.40	55.50	55.40	+1.30	4	2122
09:57:46	55.40	55.50	55.40	+1.30	1	2118
09:57:42	55.40	55.50	55.40	+1.30	1	2117
09:57:16	55.40	55.50	55.40	+1.30	1	2116
09:57:13	55.40	55.50	55.50	+1.40	1	2115
09:56:39	55.40	55.50	55.50	+1.40	1	2114
09:56:16	55.40	55.50	55.40	+1.30	2	2113
09:56:13	55.40	55.50	55.40	+1.30	1	2111
09:56:13	55.30	55.40	55.40	+1.30	20	2110
09:56:09	55.30	55.40	55.30	+1.20	2	2090
09:56:07	55.30	55.40	55.40	+1.30	1	2088
09:56:07	55.40	55.50	55.40	+1.30	8	2087
09:56:07	55.30	55.40	55.40	+1.30	37	2079
09:56:07	55.30	55.40	55.40	+1.30	1	2042
09:55:51	55.40	55.50	55.40	+1.30	3	2041
09:55:16	55.40	55.50	55.40	+1.30	1	2038
09:54:32	55.40	55.60	55.40	+1.30	2	2037
09:54:27	55.40	55.50	55.50	+1.40	3	2035
09:54:27	55.40	55.60	55.70	+1.60	1	2032
09:54:27	55.40	55.60	55.60	+1.50	7	2031
09:54:25	55.40	55.60	55.60	+1.50	1	2024
09:54:23	55.60	55.70	55.60	+1.50	3	2023
09:54:23	55.60	55.70	55.60	+1.50	2	2020
09:54:23	55.30	55.50	55.60	+1.50	4	2018
09:54:23	55.30	55.50	55.50	+1.40	1	2014
09:54:22	55.40	55.50	55.50	+1.40	1	2013
09:54:21	55.30	55.50	55.50	+1.40	1	2012
09:54:17	55.30	55.50	55.50	+1.40	1	2011
09:54:11	55.30	55.40	55.50	+1.40	5	2010
09:54:11	55.30	55.40	55.40	+1.30	5	2005
09:54:10	55.30	55.40	55.40	+1.30	3	2000
09:54:05	55.40	55.50	55.40	+1.30	3	1997
09:53:54	55.30	55.40	55.40	+1.30	1	1994
09:53:53	55.30	55.40	55.30	+1.20	1	1993
09:53:39	55.30	55.40	55.40	+1.30	1	1992
09:53:22	55.20	55.30	55.20	+1.10	1	1991
09:53:06	55.20	55.40	55.20	+1.10	1	1990
09:53:00	55.30	55.40	55.30	+1.20	1	1989
09:52:54	55.30	55.40	55.30	+1.20	5	1988
09:52:54	55.30	55.40	55.30	+1.20	14	1983
09:52:53	55.30	55.40	55.40	+1.30	1	1969
09:52:47	55.40	55.50	55.40	+1.30	1	1968
09:52:43	55.30	55.40	55.40	+1.30	1	1967
09:52:24	55.30	55.40	55.40	+1.30	1	1966
09:52:18	55.30	55.40	55.40	+1.30	1	1965
09:52:06	55.30	55.40	55.40	+1.30	1	1964
09:51:52	55.40	55.50	55.40	+1.30	2	1963
09:51:52	55.40	55.50	55.40	+1.30	4	1961
09:51:52	55.40	55.50	55.40	+1.30	2	1957
09:51:44	55.40	55.50	55.40	+1.30	4	1955
09:51:33	55.40	55.50	55.50	+1.40	1	1951
09:51:21	55.50	55.60	55.50	+1.40	1	1950
09:51:11	55.40	55.50	55.50	+1.40	1	1949
09:51:11	55.50	55.60	55.50	+1.40	2	1948
09:51:09	55.50	55.60	55.50	+1.40	1	1946
09:51:03	55.50	55.60	55.50	+1.40	3	1945
09:50:56	55.50	55.60	55.50	+1.40	1	1942
09:50:42	55.50	55.60	55.50	+1.40	1	1941
09:50:39	55.40	55.50	55.50	+1.40	1	1940
09:50:31	55.30	55.40	55.40	+1.30	3	1939
09:50:31	55.30	55.40	55.40	+1.30	1	1936
09:50:29	55.30	55.50	55.30	+1.20	1	1935
09:50:28	55.30	55.40	55.40	+1.30	2	1934
09:50:25	55.30	55.50	55.30	+1.20	1	1932
09:50:22	55.30	55.50	55.30	+1.20	5	1931
09:50:07	55.30	55.40	55.40	+1.30	4	1926
09:50:07	55.40	55.50	55.40	+1.30	2	1922
09:50:07	55.50	55.60	55.50	+1.40	14	1920
09:50:07	55.50	55.60	55.50	+1.40	1	1906
09:49:52	55.60	55.70	55.60	+1.50	1	1905
09:49:45	55.50	55.70	55.70	+1.60	3	1904
09:49:22	55.70	55.80	55.70	+1.60	1	1901
09:49:20	55.70	55.80	55.70	+1.60	4	1900
09:49:20	55.70	55.80	55.70	+1.60	1	1896
09:49:16	55.70	55.80	55.70	+1.60	1	1895
09:49:12	55.70	55.80	55.70	+1.60	3	1894
09:49:09	55.70	55.80	55.80	+1.70	1	1891
09:48:56	55.60	55.70	55.70	+1.60	1	1890
09:48:53	55.50	55.70	55.70	+1.60	1	1889
09:48:52	55.60	55.70	55.60	+1.50	6	1888
09:48:48	55.60	55.70	55.60	+1.50	1	1882
09:48:39	55.60	55.80	55.80	+1.70	2	1881
09:48:38	55.70	55.80	55.70	+1.60	1	1879
09:48:38	55.70	55.80	55.70	+1.60	1	1878
09:48:37	55.70	55.80	55.80	+1.70	1	1877
09:48:36	55.70	55.80	55.70	+1.60	2	1876
09:48:36	55.70	55.80	55.70	+1.60	4	1874
09:48:36	55.70	55.80	55.70	+1.60	1	1870
09:48:32	55.70	55.80	55.80	+1.70	3	1869
09:48:30	55.70	55.80	55.80	+1.70	5	1866
09:48:29	55.70	55.80	55.80	+1.70	1	1861
09:48:27	55.70	55.80	55.80	+1.70	1	1860
09:48:24	55.70	55.80	55.80	+1.70	1	1859
09:48:18	55.70	55.80	55.80	+1.70	3	1858
09:48:17	55.70	55.80	55.80	+1.70	2	1855
09:48:17	55.70	55.80	55.70	+1.60	1	1853
09:48:12	55.80	55.90	55.80	+1.70	1	1852
09:48:12	55.70	55.90	55.90	+1.80	1	1851
09:48:11	55.70	55.90	55.90	+1.80	1	1850
09:48:11	55.80	55.90	55.80	+1.70	3	1849
09:48:03	55.70	55.90	55.90	+1.80	3	1846
09:48:01	55.70	55.80	55.80	+1.70	4	1843
09:48:00	55.70	55.80	55.80	+1.70	1	1839
09:48:00	55.70	55.80	55.80	+1.70	1	1838
09:47:59	55.70	55.80	55.80	+1.70	1	1837
09:47:55	55.70	55.80	55.80	+1.70	1	1836
09:47:54	55.80	55.90	55.80	+1.70	6	1835
09:47:54	55.80	55.90	55.80	+1.70	3	1829
09:47:54	55.80	55.90	55.80	+1.70	30	1826
09:47:52	55.80	55.90	55.90	+1.80	5	1796
09:47:52	55.80	55.90	55.90	+1.80	1	1791
09:47:51	55.80	55.90	55.90	+1.80	1	1790
09:47:51	55.80	55.90	55.80	+1.70	1	1789
09:47:51	55.80	56.00	55.80	+1.70	13	1788
09:47:51	55.90	56.00	55.90	+1.80	1	1775
09:47:48	55.90	56.00	55.90	+1.80	1	1774
09:47:45	55.80	55.90	55.90	+1.80	1	1773
09:47:45	55.80	55.90	55.90	+1.80	1	1772
09:47:45	55.80	55.90	55.90	+1.80	1	1771
09:47:44	55.80	55.90	55.90	+1.80	1	1770
09:47:43	55.80	55.90	55.90	+1.80	1	1769
09:47:43	55.90	56.00	55.90	+1.80	1	1768
09:47:41	55.80	56.00	56.00	+1.90	1	1767
09:47:41	55.90	56.00	55.90	+1.80	1	1766
09:47:40	55.90	56.00	55.90	+1.80	3	1765
09:47:39	55.90	56.00	55.90	+1.80	1	1762
09:47:35	55.90	56.00	55.90	+1.80	1	1761
09:47:35	55.90	56.00	55.90	+1.80	1	1760
09:47:33	55.90	56.00	55.90	+1.80	1	1759
09:47:29	55.80	55.90	55.90	+1.80	10	1758
09:47:28	55.80	55.90	55.90	+1.80	3	1748
09:47:28	55.80	55.90	55.90	+1.80	1	1745
09:47:27	55.80	55.90	55.90	+1.80	1	1744
09:47:26	55.80	55.90	55.90	+1.80	1	1743
09:47:25	55.80	55.90	55.80	+1.70	1	1742
09:47:23	55.90	56.00	55.90	+1.80	1	1741
09:47:23	55.90	56.00	55.90	+1.80	3	1740
09:47:22	55.90	56.00	55.90	+1.80	1	1737
09:47:21	55.90	56.00	55.90	+1.80	4	1736
09:47:21	55.90	56.00	55.90	+1.80	1	1732
09:47:21	55.80	55.90	55.90	+1.80	5	1731
09:47:21	55.80	55.90	55.90	+1.80	4	1726
09:47:20	55.80	55.90	55.90	+1.80	1	1722
09:47:18	55.80	55.90	55.90	+1.80	1	1721
09:47:18	55.80	55.90	55.80	+1.70	1	1720
09:47:17	55.80	55.90	55.90	+1.80	1	1719
09:47:16	55.80	55.90	55.90	+1.80	1	1718
09:47:14	55.80	55.90	55.90	+1.80	2	1717
09:47:12	55.80	55.90	55.90	+1.80	1	1715
09:47:06	55.60	55.80	55.80	+1.70	45	1714
09:47:06	55.60	55.80	55.80	+1.70	1	1669
09:47:04	55.60	55.80	55.60	+1.50	3	1668
09:47:04	55.50	55.70	55.70	+1.60	36	1665
09:47:04	55.40	55.60	55.70	+1.60	22	1629
09:47:04	55.40	55.60	55.60	+1.50	8	1607
09:46:59	55.50	55.60	55.60	+1.50	7	1599
09:46:59	55.50	55.60	55.60	+1.50	1	1592
09:46:59	55.50	55.60	55.60	+1.50	3	1591
09:46:59	55.50	55.60	55.60	+1.50	11	1588
09:46:59	55.40	55.50	55.50	+1.40	30	1577
09:46:59	55.30	55.50	55.50	+1.40	30	1547
09:46:53	55.20	55.40	55.50	+1.40	18	1517
09:46:53	55.20	55.40	55.40	+1.30	12	1499
09:46:53	55.30	55.40	55.20	+1.10	2	1487
09:46:53	55.30	55.40	55.30	+1.20	3	1485
09:46:48	55.30	55.40	55.30	+1.20	5	1482
09:46:47	55.30	55.40	55.30	+1.20	1	1477
09:46:39	55.30	55.40	55.30	+1.20	1	1476
09:46:35	55.30	55.40	55.30	+1.20	1	1475
09:46:27	55.30	55.40	55.30	+1.20	1	1474
09:46:20	55.20	55.30	55.30	+1.20	2	1473
09:46:17	55.20	55.30	55.30	+1.20	6	1471
09:46:11	55.20	55.30	55.30	+1.20	1	1465
09:45:59	55.20	55.30	55.30	+1.20	10	1464
09:45:58	55.20	55.30	55.30	+1.20	1	1454
09:45:54	55.20	55.30	55.30	+1.20	1	1453
09:45:34	55.10	55.20	55.20	+1.10	5	1452
09:45:32	55.10	55.20	55.20	+1.10	1	1447
09:45:18	55.10	55.20	55.20	+1.10	5	1446
09:45:13	55.10	55.20	55.20	+1.10	1	1441
09:44:41	55.10	55.20	55.10	+1.00	2	1440
09:44:40	55.10	55.20	55.20	+1.10	1	1438
09:44:33	55.10	55.20	55.20	+1.10	1	1437
09:44:26	55.10	55.20	55.20	+1.10	1	1436
09:44:15	55.10	55.20	55.20	+1.10	2	1435
09:44:09	55.10	55.20	55.10	+1.00	4	1433
09:43:56	55.10	55.20	55.10	+1.00	1	1429
09:43:46	55.10	55.20	55.10	+1.00	3	1428
09:43:44	55.10	55.20	55.10	+1.00	1	1425
09:43:36	55.20	55.30	55.20	+1.10	12	1424
09:43:36	55.20	55.30	55.20	+1.10	37	1412
09:43:36	55.20	55.30	55.20	+1.10	1	1375
09:43:04	55.30	55.40	55.30	+1.20	1	1374
09:43:04	55.30	55.40	55.30	+1.20	6	1373
09:43:04	55.30	55.40	55.30	+1.20	10	1367
09:43:01	55.40	55.50	55.40	+1.30	1	1357
09:43:00	55.40	55.50	55.40	+1.30	3	1356
09:42:50	55.40	55.50	55.40	+1.30	1	1353
09:42:49	55.40	55.50	55.40	+1.30	2	1352
09:42:49	55.40	55.50	55.40	+1.30	1	1350
09:42:43	55.40	55.50	55.40	+1.30	1	1349
09:42:38	55.30	55.50	55.50	+1.40	1	1348
09:42:30	55.30	55.50	55.50	+1.40	4	1347
09:42:28	55.30	55.40	55.40	+1.30	2	1343
09:42:26	55.30	55.50	55.30	+1.20	1	1341
09:42:22	55.40	55.50	55.40	+1.30	2	1340
09:42:11	55.30	55.40	55.40	+1.30	1	1338
09:42:11	55.30	55.40	55.40	+1.30	1	1337
09:42:03	55.30	55.40	55.40	+1.30	3	1336
09:41:57	55.30	55.40	55.40	+1.30	1	1333
09:41:52	55.40	55.50	55.40	+1.30	5	1332
09:41:49	55.40	55.50	55.40	+1.30	2	1327
09:41:49	55.40	55.50	55.50	+1.40	1	1325
09:41:49	55.40	55.50	55.40	+1.30	1	1324
09:41:42	55.40	55.50	55.40	+1.30	1	1323
09:41:36	55.40	55.50	55.50	+1.40	2	1322
09:41:34	55.40	55.50	55.40	+1.30	1	1320
09:41:31	55.40	55.50	55.40	+1.30	1	1319
09:41:22	55.40	55.50	55.40	+1.30	1	1318
09:41:21	55.40	55.50	55.40	+1.30	1	1317
09:41:20	55.30	55.40	55.40	+1.30	17	1316
09:41:15	55.30	55.40	55.30	+1.20	1	1299
09:41:15	55.30	55.40	55.30	+1.20	1	1298
09:41:14	55.30	55.40	55.40	+1.30	5	1297
09:41:06	55.20	55.30	55.30	+1.20	2	1292
09:41:06	55.30	55.40	55.30	+1.20	1	1290
09:41:06	55.30	55.40	55.30	+1.20	1	1289
09:41:06	55.30	55.40	55.30	+1.20	5	1288
09:41:06	55.20	55.30	55.30	+1.20	1	1283
09:41:05	55.30	55.40	55.30	+1.20	1	1282
09:41:04	55.20	55.30	55.30	+1.20	3	1281
09:41:04	55.20	55.30	55.30	+1.20	5	1278
09:41:00	55.20	55.30	55.30	+1.20	5	1273
09:40:56	55.20	55.30	55.20	+1.10	1	1268
09:40:51	55.20	55.30	55.30	+1.20	2	1267
09:40:45	55.20	55.30	55.30	+1.20	1	1265
09:40:43	55.20	55.30	55.20	+1.10	1	1264
09:40:30	55.20	55.30	55.20	+1.10	4	1263
09:40:27	55.20	55.30	55.30	+1.20	1	1259
09:40:16	55.20	55.30	55.20	+1.10	1	1258
09:40:10	55.20	55.30	55.20	+1.10	1	1257
09:40:09	55.20	55.30	55.30	+1.20	1	1256
09:39:48	55.20	55.30	55.30	+1.20	1	1255
09:39:46	55.20	55.30	55.30	+1.20	1	1254
09:39:43	55.20	55.30	55.30	+1.20	1	1253
09:39:38	55.30	55.40	55.30	+1.20	3	1252
09:39:30	55.30	55.40	55.30	+1.20	1	1249
09:39:30	55.20	55.30	55.30	+1.20	1	1248
09:39:23	55.30	55.40	55.30	+1.20	1	1247
09:39:23	55.30	55.40	55.30	+1.20	3	1246
09:39:22	55.30	55.40	55.30	+1.20	1	1243
09:39:16	55.30	55.40	55.30	+1.20	1	1242
09:39:11	55.30	55.40	55.30	+1.20	1	1241
09:39:10	55.30	55.40	55.30	+1.20	1	1240
09:39:10	55.20	55.30	55.30	+1.20	9	1239
09:38:56	55.20	55.30	55.20	+1.10	1	1230
09:38:49	55.20	55.30	55.30	+1.20	1	1229
09:38:48	55.20	55.30	55.30	+1.20	1	1228
09:38:39	55.30	55.40	55.30	+1.20	4	1227
09:38:39	55.30	55.40	55.30	+1.20	1	1223
09:38:31	55.30	55.40	55.40	+1.30	1	1222
09:38:19	55.30	55.40	55.40	+1.30	1	1221
09:38:07	55.30	55.40	55.40	+1.30	1	1220
09:38:05	55.30	55.40	55.30	+1.20	1	1219
09:38:04	55.30	55.40	55.30	+1.20	1	1218
09:37:52	55.20	55.40	55.40	+1.30	4	1217
09:37:51	55.30	55.40	55.30	+1.20	1	1213
09:37:41	55.30	55.40	55.40	+1.30	1	1212
09:37:41	55.30	55.40	55.40	+1.30	1	1211
09:37:41	55.20	55.40	55.40	+1.30	1	1210
09:37:40	55.30	55.40	55.30	+1.20	1	1209
09:37:36	55.20	55.30	55.40	+1.30	2	1208
09:37:36	55.20	55.30	55.30	+1.20	3	1206
09:37:33	55.30	55.40	55.30	+1.20	2	1203
09:37:33	55.30	55.40	55.30	+1.20	8	1201
09:37:32	55.20	55.30	55.30	+1.20	1	1193
09:37:32	55.20	55.30	55.30	+1.20	2	1192
09:37:31	55.20	55.30	55.30	+1.20	1	1190
09:37:31	55.20	55.30	55.30	+1.20	1	1189
09:37:31	55.30	55.40	55.30	+1.20	4	1188
09:37:30	55.30	55.40	55.40	+1.30	1	1184
09:37:28	55.30	55.40	55.30	+1.20	3	1183
09:37:26	55.30	55.40	55.40	+1.30	2	1180
09:37:23	55.30	55.40	55.40	+1.30	10	1178
09:37:23	55.30	55.40	55.40	+1.30	1	1168
09:37:10	55.30	55.40	55.40	+1.30	1	1167
09:37:06	55.30	55.40	55.40	+1.30	1	1166
09:37:00	55.30	55.40	55.40	+1.30	1	1165
09:36:56	55.30	55.40	55.30	+1.20	1	1164
09:36:54	55.30	55.40	55.30	+1.20	1	1163
09:36:54	55.30	55.40	55.30	+1.20	1	1162
09:36:54	55.30	55.40	55.30	+1.20	1	1161
09:36:47	55.30	55.40	55.30	+1.20	1	1160
09:36:46	55.20	55.30	55.40	+1.30	1	1159
09:36:46	55.20	55.30	55.30	+1.20	1	1158
09:36:46	55.30	55.40	55.30	+1.20	1	1157
09:36:45	55.30	55.40	55.30	+1.20	1	1156
09:36:45	55.20	55.30	55.30	+1.20	1	1155
09:36:44	55.20	55.30	55.30	+1.20	5	1154
09:36:43	55.30	55.40	55.30	+1.20	17	1149
09:36:40	55.30	55.40	55.30	+1.20	1	1132
09:36:35	55.30	55.40	55.30	+1.20	3	1131
09:36:31	55.30	55.40	55.40	+1.30	3	1128
09:36:26	55.30	55.40	55.40	+1.30	1	1125
09:36:21	55.30	55.40	55.40	+1.30	1	1124
09:36:16	55.30	55.40	55.30	+1.20	1	1123
09:36:09	55.30	55.40	55.40	+1.30	2	1122
09:36:08	55.30	55.40	55.40	+1.30	3	1120
09:36:08	55.30	55.40	55.40	+1.30	2	1117
09:36:06	55.30	55.40	55.40	+1.30	1	1115
09:36:05	55.30	55.40	55.40	+1.30	1	1114
09:36:04	55.30	55.40	55.40	+1.30	5	1113
09:36:01	55.30	55.40	55.40	+1.30	10	1108
09:36:00	55.30	55.40	55.40	+1.30	1	1098
09:35:56	55.30	55.50	55.50	+1.40	1	1097
09:35:54	55.40	55.50	55.40	+1.30	1	1096
09:35:53	55.40	55.50	55.40	+1.30	2	1095
09:35:51	55.40	55.50	55.40	+1.30	10	1093
09:35:32	55.40	55.50	55.40	+1.30	3	1083
09:35:30	55.40	55.50	55.40	+1.30	1	1080
09:35:28	55.40	55.50	55.50	+1.40	1	1079
09:35:28	55.40	55.50	55.40	+1.30	3	1078
09:35:25	55.40	55.50	55.40	+1.30	3	1075
09:35:20	55.30	55.50	55.30	+1.20	3	1072
09:35:14	55.30	55.40	55.40	+1.30	8	1069
09:35:09	55.30	55.40	55.30	+1.20	1	1061
09:35:08	55.30	55.40	55.40	+1.30	1	1060
09:35:04	55.20	55.30	55.30	+1.20	1	1059
09:35:04	55.20	55.30	55.30	+1.20	4	1058
09:34:59	55.20	55.30	55.20	+1.10	2	1054
09:34:51	55.20	55.30	55.20	+1.10	1	1052
09:34:46	55.10	55.20	55.20	+1.10	1	1051
09:34:46	55.20	55.30	55.20	+1.10	14	1050
09:34:46	55.20	55.30	55.30	+1.20	5	1036
09:34:46	55.20	55.30	55.20	+1.10	3	1031
09:34:41	55.20	55.30	55.20	+1.10	5	1028
09:34:40	55.20	55.30	55.20	+1.10	1	1023
09:34:40	55.20	55.30	55.20	+1.10	1	1022
09:34:40	55.20	55.30	55.20	+1.10	1	1021
09:34:37	55.20	55.30	55.20	+1.10	2	1020
09:34:34	55.30	55.40	55.30	+1.20	4	1018
09:34:34	55.20	55.30	55.30	+1.20	1	1014
09:34:31	55.30	55.40	55.30	+1.20	4	1013
09:34:31	55.30	55.40	55.30	+1.20	1	1009
09:34:31	55.20	55.40	55.20	+1.10	1	1008
09:34:31	55.20	55.40	55.20	+1.10	1	1007
09:34:31	55.20	55.40	55.20	+1.10	1	1006
09:34:31	55.20	55.30	55.30	+1.20	5	1005
09:34:30	55.20	55.30	55.30	+1.20	1	1000
09:34:28	55.20	55.30	55.30	+1.20	1	999
09:34:25	55.20	55.30	55.20	+1.10	1	998
09:34:25	55.20	55.30	55.20	+1.10	1	997
09:34:25	55.20	55.30	55.20	+1.10	1	996
09:34:25	55.20	55.30	55.30	+1.20	5	995
09:34:24	55.20	55.30	55.30	+1.20	1	990
09:34:24	55.20	55.30	55.30	+1.20	1	989
09:34:21	55.20	55.30	55.30	+1.20	1	988
09:34:18	55.30	55.40	55.30	+1.20	1	987
09:34:17	55.20	55.40	55.40	+1.30	2	986
09:34:17	55.30	55.40	55.30	+1.20	7	984
09:34:13	55.30	55.40	55.30	+1.20	1	977
09:34:13	55.30	55.40	55.40	+1.30	2	976
09:34:09	55.30	55.40	55.30	+1.20	5	974
09:34:09	55.20	55.30	55.40	+1.30	14	969
09:34:09	55.20	55.30	55.30	+1.20	6	955
09:34:09	55.20	55.30	55.30	+1.20	5	949
09:34:07	55.20	55.30	55.30	+1.20	3	944
09:34:04	55.20	55.30	55.20	+1.10	5	941
09:34:00	55.20	55.30	55.20	+1.10	2	936
09:34:00	55.20	55.30	55.20	+1.10	2	934
09:34:00	55.20	55.30	55.20	+1.10	2	932
09:33:57	55.10	55.20	55.20	+1.10	2	930
09:33:55	55.10	55.20	55.20	+1.10	1	928
09:33:55	55.10	55.20	55.20	+1.10	1	927
09:33:55	55.10	55.20	55.20	+1.10	1	926
09:33:54	55.10	55.20	55.20	+1.10	1	925
09:33:54	55.10	55.30	55.30	+1.20	1	924
09:33:54	55.20	55.30	55.20	+1.10	2	923
09:33:54	55.20	55.30	55.20	+1.10	2	921
09:33:53	55.20	55.30	55.30	+1.20	1	919
09:33:53	55.20	55.30	55.20	+1.10	5	918
09:33:50	55.20	55.30	55.30	+1.20	1	913
09:33:50	55.10	55.20	55.20	+1.10	1	912
09:33:50	55.10	55.20	55.20	+1.10	1	911
09:33:50	55.10	55.20	55.20	+1.10	1	910
09:33:50	55.20	55.30	55.20	+1.10	1	909
09:33:50	55.20	55.30	55.20	+1.10	2	908
09:33:49	55.20	55.30	55.30	+1.20	1	906
09:33:47	55.20	55.30	55.20	+1.10	1	905
09:33:46	55.20	55.30	55.20	+1.10	2	904
09:33:46	55.20	55.30	55.20	+1.10	2	902
09:33:46	55.20	55.30	55.20	+1.10	2	900
09:33:46	55.20	55.30	55.30	+1.20	1	898
09:33:40	55.10	55.20	55.20	+1.10	19	897
09:33:39	55.10	55.20	55.10	+1.00	1	878
09:33:36	55.10	55.20	55.10	+1.00	1	877
09:33:30	55.10	55.20	55.10	+1.00	1	876
09:33:20	55.10	55.20	55.10	+1.00	1	875
09:33:20	55.00	55.10	55.20	+1.10	3	874
09:33:20	55.00	55.10	55.10	+1.00	7	871
09:33:04	54.90	55.00	55.00	+0.90	2	864
09:33:03	54.90	55.00	55.00	+0.90	10	862
09:32:57	54.80	54.90	54.90	+0.80	3	852
09:32:52	54.80	54.90	54.90	+0.80	1	849
09:32:45	54.80	54.90	54.80	+0.70	5	848
09:32:23	54.80	54.90	54.80	+0.70	1	843
09:32:15	54.80	54.90	54.80	+0.70	1	842
09:31:40	54.80	54.90	54.80	+0.70	1	841
09:31:23	54.80	54.90	54.80	+0.70	1	840
09:31:14	54.80	54.90	54.80	+0.70	1	839
09:31:06	54.80	54.90	54.80	+0.70	1	838
09:30:53	54.70	54.80	54.80	+0.70	1	837
09:30:51	54.80	55.00	54.80	+0.70	1	836
09:30:49	54.70	54.80	54.80	+0.70	1	835
09:30:46	54.70	54.80	54.80	+0.70	7	834
09:30:45	54.70	54.80	54.80	+0.70	1	827
09:30:45	54.80	54.90	54.80	+0.70	6	826
09:30:45	54.90	55.00	54.90	+0.80	8	820
09:30:20	55.00	55.10	55.00	+0.90	1	812
09:30:20	55.00	55.10	55.00	+0.90	1	811
09:30:17	55.00	55.10	55.00	+0.90	5	810
09:30:14	55.00	55.10	55.10	+1.00	1	805
09:30:07	55.00	55.10	55.10	+1.00	1	804
09:30:05	55.00	55.10	55.10	+1.00	1	803
09:30:01	55.00	55.10	55.10	+1.00	1	802
09:30:00	55.00	55.10	55.10	+1.00	1	801
09:29:58	55.00	55.10	55.10	+1.00	1	800
09:29:46	55.00	55.10	55.10	+1.00	1	799
09:29:42	55.00	55.10	55.10	+1.00	3	798
09:29:42	55.10	55.20	55.10	+1.00	4	795
09:29:42	55.00	55.10	55.10	+1.00	1	791
09:29:41	55.10	55.20	55.10	+1.00	5	790
09:29:38	55.10	55.20	55.20	+1.10	1	785
09:29:32	55.10	55.20	55.20	+1.10	1	784
09:29:28	55.10	55.20	55.10	+1.00	1	783
09:29:22	55.00	55.10	55.10	+1.00	5	782
09:29:22	55.00	55.10	55.10	+1.00	2	777
09:29:19	55.00	55.10	55.10	+1.00	1	775
09:29:19	55.00	55.10	55.10	+1.00	1	774
09:29:05	54.90	55.10	55.10	+1.00	4	773
09:29:02	54.90	55.10	55.10	+1.00	1	769
09:28:59	55.00	55.10	55.00	+0.90	1	768
09:28:56	54.90	55.00	55.00	+0.90	6	767
09:28:56	55.00	55.10	55.00	+0.90	2	761
09:28:54	54.90	55.00	55.00	+0.90	1	759
09:28:54	55.00	55.10	55.00	+0.90	1	758
09:28:52	55.00	55.10	55.00	+0.90	1	757
09:28:46	55.00	55.10	55.00	+0.90	1	756
09:28:39	55.00	55.10	55.00	+0.90	1	755
09:28:37	55.00	55.10	55.10	+1.00	1	754
09:28:30	55.00	55.10	55.00	+0.90	1	753
09:28:29	54.90	55.00	55.00	+0.90	8	752
09:28:29	54.90	55.00	55.00	+0.90	10	744
09:28:28	54.90	55.00	54.90	+0.80	1	734
09:28:28	54.90	55.00	54.90	+0.80	1	733
09:28:24	54.90	55.00	55.00	+0.90	1	732
09:28:18	54.90	55.00	55.00	+0.90	8	731
09:28:14	54.90	55.00	55.00	+0.90	1	723
09:28:11	54.90	55.00	55.00	+0.90	5	722
09:28:07	54.90	55.00	55.00	+0.90	1	717
09:28:06	54.90	55.00	55.00	+0.90	1	716
09:28:05	54.90	55.00	55.00	+0.90	1	715
09:28:03	54.90	55.00	55.00	+0.90	1	714
09:28:00	54.90	55.00	55.00	+0.90	4	713
09:27:57	54.90	55.00	55.00	+0.90	1	709
09:27:56	54.80	54.90	54.90	+0.80	21	708
09:27:56	54.80	54.90	54.90	+0.80	6	687
09:27:56	54.80	54.90	54.90	+0.80	6	681
09:27:43	54.70	54.80	54.80	+0.70	4	675
09:27:43	54.70	54.80	54.80	+0.70	5	671
09:27:43	54.70	54.80	54.80	+0.70	5	666
09:27:42	54.70	54.80	54.80	+0.70	5	661
09:27:37	54.70	54.80	54.80	+0.70	2	656
09:27:31	54.70	54.80	54.80	+0.70	5	654
09:27:18	54.70	54.80	54.80	+0.70	1	649
09:27:10	54.70	54.80	54.80	+0.70	1	648
09:27:06	54.70	54.80	54.80	+0.70	2	647
09:27:03	54.70	54.80	54.80	+0.70	1	645
09:26:59	54.70	54.80	54.80	+0.70	6	644
09:26:51	54.70	54.80	54.80	+0.70	1	638
09:26:40	54.70	54.80	54.80	+0.70	1	637
09:26:28	54.60	54.70	54.70	+0.60	5	636
09:26:27	54.60	54.70	54.70	+0.60	4	631
09:26:26	54.60	54.70	54.70	+0.60	1	627
09:26:25	54.50	54.60	54.60	+0.50	1	626
09:26:25	54.50	54.60	54.60	+0.50	10	625
09:26:15	54.50	54.60	54.60	+0.50	1	615
09:26:06	54.50	54.60	54.60	+0.50	1	614
09:25:53	54.40	54.50	54.50	+0.40	1	613
09:25:51	54.50	54.60	54.50	+0.40	1	612
09:25:45	54.50	54.60	54.50	+0.40	1	611
09:25:37	54.50	54.60	54.50	+0.40	2	610
09:25:35	54.40	54.50	54.50	+0.40	1	608
09:25:16	54.50	54.60	54.50	+0.40	1	607
09:25:01	54.50	54.60	54.50	+0.40	1	606
09:25:00	54.50	54.60	54.50	+0.40	1	605
09:25:00	54.50	54.60	54.50	+0.40	2	604
09:24:53	54.50	54.60	54.50	+0.40	1	602
09:24:38	54.50	54.60	54.60	+0.50	1	601
09:24:33	54.50	54.60	54.60	+0.50	2	600
09:24:30	54.50	54.60	54.60	+0.50	1	598
09:24:29	54.50	54.60	54.60	+0.50	2	597
09:24:23	54.50	54.60	54.60	+0.50	2	595
09:23:51	54.50	54.60	54.60	+0.50	1	593
09:23:42	54.50	54.60	54.50	+0.40	2	592
09:23:20	54.50	54.60	54.50	+0.40	1	590
09:23:17	54.40	54.50	54.50	+0.40	1	589
09:23:13	54.50	54.60	54.50	+0.40	1	588
09:23:13	54.50	54.60	54.50	+0.40	1	587
09:22:58	54.40	54.50	54.40	+0.30	1	586
09:22:57	54.50	54.60	54.50	+0.40	1	585
09:22:53	54.50	54.60	54.50	+0.40	1	584
09:22:39	54.40	54.60	54.60	+0.50	1	583
09:22:23	54.40	54.60	54.40	+0.30	1	582
09:22:14	54.30	54.40	54.40	+0.30	1	581
09:21:49	54.40	54.60	54.40	+0.30	2	580
09:21:30	54.40	54.50	54.40	+0.30	1	578
09:21:10	54.40	54.50	54.40	+0.30	2	577
09:20:46	54.40	54.50	54.40	+0.30	1	575
09:20:45	54.50	54.60	54.50	+0.40	7	574
09:20:40	54.50	54.60	54.60	+0.50	1	567
09:20:37	54.50	54.60	54.60	+0.50	1	566
09:20:08	54.60	54.70	54.60	+0.50	1	565
09:19:49	54.50	54.60	54.60	+0.50	1	564
09:19:29	54.50	54.60	54.60	+0.50	1	563
09:18:27	54.50	54.60	54.60	+0.50	1	562
09:18:14	54.50	54.60	54.60	+0.50	2	561
09:17:50	54.50	54.60	54.60	+0.50	1	559
09:17:40	54.50	54.60	54.50	+0.40	1	558
09:17:35	54.40	54.50	54.50	+0.40	10	557
09:17:27	54.40	54.50	54.40	+0.30	1	547
09:16:35	54.40	54.50	54.30	+0.20	2	546
09:16:35	54.40	54.50	54.40	+0.30	3	544
09:16:31	54.40	54.50	54.40	+0.30	2	541
09:16:12	54.40	54.50	54.40	+0.30	1	539
09:15:54	54.30	54.40	54.40	+0.30	1	538
09:15:10	54.40	54.50	54.40	+0.30	4	537
09:14:49	54.40	54.50	54.50	+0.40	1	533
09:14:46	54.50	54.60	54.50	+0.40	1	532
09:14:17	54.40	54.50	54.50	+0.40	1	531
09:14:07	54.40	54.60	54.60	+0.50	2	530
09:14:03	54.40	54.60	54.40	+0.30	1	528
09:14:02	54.50	54.60	54.50	+0.40	4	527
09:14:02	54.50	54.60	54.50	+0.40	3	523
09:13:50	54.50	54.70	54.70	+0.60	3	520
09:13:49	54.60	54.70	54.60	+0.50	1	517
09:13:12	54.50	54.60	54.60	+0.50	2	516
09:13:04	54.60	54.70	54.60	+0.50	1	514
09:13:04	54.60	54.70	54.60	+0.50	1	513
09:13:04	54.60	54.70	54.60	+0.50	1	512
09:13:04	54.60	54.70	54.60	+0.50	10	511
09:12:36	54.60	54.70	54.60	+0.50	1	501
09:12:31	54.60	54.70	54.60	+0.50	1	500
09:12:30	54.60	54.70	54.70	+0.60	1	499
09:12:28	54.60	54.70	54.60	+0.50	1	498
09:12:25	54.60	54.70	54.70	+0.60	2	497
09:12:22	54.60	54.70	54.70	+0.60	1	495
09:12:18	54.60	54.70	54.70	+0.60	1	494
09:12:18	54.60	54.70	54.60	+0.50	1	493
09:12:16	54.60	54.70	54.70	+0.60	1	492
09:12:05	54.60	54.70	54.60	+0.50	8	491
09:12:03	54.60	54.70	54.70	+0.60	1	483
09:12:00	54.60	54.70	54.70	+0.60	1	482
09:11:55	54.60	54.70	54.70	+0.60	2	481
09:11:48	54.60	54.70	54.60	+0.50	2	479
09:11:48	54.70	54.80	54.70	+0.60	1	477
09:11:47	54.70	54.80	54.70	+0.60	5	476
09:11:45	54.80	54.90	54.80	+0.70	1	471
09:11:44	54.70	54.90	54.70	+0.60	2	470
09:11:43	54.70	54.80	54.80	+0.70	1	468
09:11:40	54.70	54.80	54.80	+0.70	5	467
09:11:37	54.70	54.80	54.80	+0.70	1	462
09:11:36	54.70	54.80	54.80	+0.70	2	461
09:11:36	54.70	54.80	54.80	+0.70	1	459
09:11:34	54.70	54.80	54.80	+0.70	6	458
09:11:29	54.70	54.80	54.80	+0.70	1	452
09:11:26	54.70	54.80	54.80	+0.70	1	451
09:11:13	54.70	54.80	54.80	+0.70	5	450
09:11:11	54.70	54.80	54.70	+0.60	2	445
09:11:05	54.70	54.80	54.80	+0.70	1	443
09:10:56	54.70	54.80	54.80	+0.70	1	442
09:10:54	54.70	54.80	54.80	+0.70	5	441
09:10:53	54.70	54.80	54.80	+0.70	1	436
09:10:52	54.70	54.80	54.80	+0.70	1	435
09:10:43	54.70	54.80	54.80	+0.70	10	434
09:10:43	54.70	54.80	54.70	+0.60	1	424
09:10:36	54.70	54.80	54.80	+0.70	1	423
09:10:32	54.60	54.70	54.70	+0.60	5	422
09:10:23	54.50	54.60	54.60	+0.50	3	417
09:10:17	54.40	54.50	54.50	+0.40	3	414
09:10:12	54.30	54.40	54.40	+0.30	20	411
09:09:46	54.20	54.30	54.30	+0.20	5	391
09:09:25	54.20	54.30	54.30	+0.20	1	386
09:09:25	54.20	54.30	54.30	+0.20	1	385
09:09:19	54.30	54.40	54.30	+0.20	1	384
09:09:17	54.20	54.40	54.40	+0.30	1	383
09:09:14	54.20	54.40	54.40	+0.30	1	382
09:09:13	54.30	54.40	54.30	+0.20	4	381
09:09:13	54.30	54.40	54.30	+0.20	1	377
09:09:04	54.30	54.40	54.40	+0.30	1	376
09:09:01	54.30	54.40	54.40	+0.30	1	375
09:08:56	54.40	54.50	54.40	+0.30	2	374
09:08:47	54.40	54.50	54.40	+0.30	1	372
09:08:37	54.30	54.40	54.40	+0.30	7	371
09:08:08	54.30	54.40	54.30	+0.20	1	364
09:07:51	54.40	54.50	54.40	+0.30	1	363
09:07:44	54.30	54.40	54.40	+0.30	1	362
09:07:41	54.30	54.40	54.40	+0.30	1	361
09:07:31	54.20	54.30	54.30	+0.20	1	360
09:07:27	54.30	54.60	54.30	+0.20	2	359
09:07:25	54.10	54.20	54.70	+0.60	2	357
09:07:25	54.10	54.20	54.60	+0.50	15	355
09:07:25	54.10	54.20	54.50	+0.40	11	340
09:07:25	54.10	54.20	54.40	+0.30	2	329
09:07:25	54.10	54.20	54.30	+0.20	8	327
09:07:25	54.10	54.20	54.20	+0.10	12	319
09:06:49	54.10	54.20	54.20	+0.10	1	307
09:06:44	54.10	54.20	54.20	+0.10	1	306
09:06:34	54.10	54.20	54.10	0	1	305
09:06:32	54.10	54.20	54.20	+0.10	5	304
09:06:28	54.10	54.20	54.10	0	6	299
09:06:24	54.10	54.20	54.10	0	3	293
09:06:04	54.10	54.20	54.10	0	2	290
09:06:02	54.10	54.20	54.10	0	9	288
09:05:57	54.10	54.20	54.10	0	3	279
09:05:46	54.10	54.20	54.20	+0.10	1	276
09:05:44	54.10	54.20	54.20	+0.10	1	275
09:05:43	54.10	54.20	54.10	0	1	274
09:05:13	54.10	54.20	54.20	+0.10	1	273
09:05:01	54.20	54.40	54.20	+0.10	1	272
09:04:57	54.30	54.40	54.30	+0.20	2	271
09:04:54	54.40	54.50	54.40	+0.30	4	269
09:04:54	54.40	54.50	54.40	+0.30	1	265
09:04:27	54.30	54.50	54.50	+0.40	1	264
09:04:23	54.40	54.50	54.40	+0.30	1	263
09:04:13	54.40	54.50	54.40	+0.30	2	262
09:04:10	54.20	54.40	54.40	+0.30	9	260
09:04:10	54.20	54.40	54.20	+0.10	4	251
09:04:09	54.30	54.40	54.30	+0.20	1	247
09:04:07	54.10	54.20	54.20	+0.10	18	246
09:04:07	54.30	54.40	54.20	+0.10	13	228
09:04:07	54.30	54.40	54.30	+0.20	2	215
09:04:05	54.30	54.40	54.30	+0.20	1	213
09:04:05	54.60	54.70	54.40	+0.30	1	212
09:03:52	54.30	54.40	54.30	+0.20	1	211
09:03:44	54.30	54.40	54.40	+0.30	1	210
09:03:44	54.40	54.50	54.40	+0.30	5	209
09:03:39	54.40	54.50	54.40	+0.30	1	204
09:03:39	54.40	54.50	54.40	+0.30	2	203
09:03:34	54.40	54.50	54.40	+0.30	2	201
09:03:34	54.50	54.60	54.50	+0.40	16	199
09:03:33	54.50	54.60	54.50	+0.40	1	183
09:03:31	54.50	54.60	54.50	+0.40	1	182
09:03:31	54.50	54.60	54.50	+0.40	5	181
09:03:31	54.50	54.60	54.50	+0.40	10	176
09:03:27	54.50	54.60	54.60	+0.50	1	166
09:03:19	54.60	54.70	54.60	+0.50	15	165
09:03:19	54.60	54.70	54.60	+0.50	2	150
09:03:09	54.70	54.80	54.70	+0.60	4	148
09:03:04	54.70	54.80	54.80	+0.70	1	144
09:02:52	54.70	54.80	54.80	+0.70	6	143
09:02:42	54.70	54.80	54.80	+0.70	2	137
09:02:41	54.70	54.80	54.70	+0.60	3	135
09:02:32	54.70	54.80	54.70	+0.60	1	132
09:02:29	54.70	54.80	54.70	+0.60	1	131
09:02:27	54.70	54.80	54.70	+0.60	1	130
09:02:24	54.70	54.80	54.80	+0.70	1	129
09:02:10	54.70	54.80	54.70	+0.60	1	128
09:02:08	54.70	54.80	54.70	+0.60	1	127
09:02:03	54.70	54.80	54.70	+0.60	1	126
09:01:54	54.70	54.80	54.70	+0.60	1	125
09:01:51	54.70	54.80	54.80	+0.70	5	124
09:01:40	54.60	54.80	54.80	+0.70	1	119
09:01:37	54.60	54.70	54.70	+0.60	1	118
09:01:37	54.70	54.80	54.70	+0.60	5	117
09:01:36	54.70	54.80	54.70	+0.60	3	112
09:01:18	54.70	54.80	54.80	+0.70	1	109
09:01:18	54.60	54.70	54.70	+0.60	19	108
09:01:18	54.60	54.70	54.70	+0.60	4	89
09:01:18	54.60	54.70	54.70	+0.60	3	85
09:01:18	54.60	54.70	54.70	+0.60	10	82
09:01:15	54.60	54.70	54.70	+0.60	2	72
09:01:13	54.50	54.60	54.60	+0.50	5	70
09:01:11	54.40	54.50	54.50	+0.40	13	65
09:01:11	54.40	54.50	54.50	+0.40	6	52
09:01:02	54.40	54.50	54.50	+0.40	1	46
09:01:00	54.40	54.50	54.40	+0.30	1	45
09:00:54	54.40	54.50	54.50	+0.40	1	44
09:00:49	54.40	54.50	54.40	+0.30	1	43
09:00:49	54.40	54.50	54.40	+0.30	1	42
09:00:49	54.40	54.50	54.50	+0.40	1	41
09:00:45	54.40	54.50	54.50	+0.40	5	40
09:00:42	54.40	54.50	54.50	+0.40	1	35
09:00:35	54.40	54.50	54.50	+0.40	5	34
09:00:33	54.40	54.50	54.50	+0.40	1	29
09:00:31	54.20	54.40	54.40	+0.30	1	28
09:00:31	54.20	54.40	54.40	+0.30	1	27
09:00:31	54.20	54.40	54.40	+0.30	1	26
09:00:25	54.20	54.40	54.40	+0.30	2	25
09:00:00	--	--	54.50	+0.40	23	23

　

其他人也逛...

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

App Store Card $ 1000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

App Store Card $ 2000 - 數位序號

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 3000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/512G)

POCO F8 Ultra 16GB/512GB

KIOXIA Exceria Plus G3 SSD M.2 2280 PCIe NVMe 2TB Gen4x4

GARMIN Forerunner 970 GPS全方位鐵人運動錶

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

羅技 ALTO KEYS K98M 機械式無線鍵盤

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

台達電前進國際珊瑚礁研討會　...

三星3款摺疊機齊發　新推Z Fold...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU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

‧群益金鼎證高層人事異動楊杰...
‧路透：京東收購德國Ceconomy　...
‧【能源盤後】走高

加密貨幣

比特幣BTC	65636.30	-870.49	-1.31%
以太幣ETH	1921.35	-6.85	-0.36%
瑞波幣XRP	1.13	-0.01	-1.09%
比特幣現金BCH	218.06	-5.64	-2.52%
萊特幣LTC	47.15	0.33	0.71%
卡達幣ADA	0.174457	0.00	0.64%
波場幣TRX	0.328385	0.00	-0.33%
恆星幣XLM	0.184850	-0.01	-3.67%

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。