最新製皮產業污染難解加爾各答華人皮廠漸凋零熱門中油宣布下週汽柴油價格凍漲累計吸收114.7億元

更新報價

鴻　準 (2354) 其他電子業上市鴻海集團

51.60 ▼-1.00 -1.90% 2.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	5,303	51.60	161	51.70	10	52.70	52.80	51.60	52.60

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	51.60	51.70	51.60	-1.00	39	5303
13:30:00	51.60	51.70	51.60	-1.00	490	5264
13:24:57	51.60	51.70	51.70	-0.90	10	4774
13:24:52	51.60	51.80	51.80	-0.80	1	4764
13:24:50	51.60	51.80	51.60	-1.00	3	4763
13:24:50	51.70	51.80	51.70	-0.90	7	4760
13:24:50	51.70	51.80	51.70	-0.90	1	4753
13:24:46	51.70	51.80	51.70	-0.90	2	4752
13:24:44	51.70	51.80	51.70	-0.90	1	4750
13:24:39	51.70	51.80	51.70	-0.90	1	4749
13:24:32	51.70	51.80	51.80	-0.80	1	4748
13:24:30	51.70	51.80	51.80	-0.80	1	4747
13:24:27	51.70	51.80	51.70	-0.90	3	4746
13:24:26	51.70	51.80	51.70	-0.90	4	4743
13:24:20	51.70	51.80	51.70	-0.90	2	4739
13:24:18	51.70	51.80	51.70	-0.90	1	4737
13:24:18	51.70	51.80	51.70	-0.90	3	4736
13:24:13	51.70	51.80	51.80	-0.80	1	4733
13:24:06	51.70	51.80	51.80	-0.80	1	4732
13:24:04	51.70	51.80	51.70	-0.90	4	4731
13:24:00	51.70	51.80	51.70	-0.90	2	4727
13:24:00	51.70	51.80	51.70	-0.90	9	4725
13:23:59	51.70	51.80	51.70	-0.90	1	4716
13:23:57	51.70	51.80	51.70	-0.90	1	4715
13:23:52	51.70	51.80	51.70	-0.90	1	4714
13:23:48	51.70	51.80	51.70	-0.90	1	4713
13:23:48	51.70	51.80	51.70	-0.90	3	4712
13:23:41	51.70	51.80	51.80	-0.80	1	4709
13:23:40	51.70	51.80	51.70	-0.90	1	4708
13:23:39	51.70	51.80	51.70	-0.90	1	4707
13:23:38	51.70	51.80	51.70	-0.90	3	4706
13:23:38	51.70	51.80	51.70	-0.90	1	4703
13:23:37	51.70	51.80	51.70	-0.90	1	4702
13:23:36	51.70	51.80	51.80	-0.80	1	4701
13:23:32	51.70	51.80	51.70	-0.90	1	4700
13:23:31	51.70	51.80	51.70	-0.90	1	4699
13:23:27	51.70	51.80	51.70	-0.90	1	4698
13:23:24	51.70	51.80	51.70	-0.90	1	4697
13:23:22	51.70	51.80	51.70	-0.90	91	4696
13:23:20	51.70	51.80	51.70	-0.90	2	4605
13:23:17	51.70	51.80	51.70	-0.90	1	4603
13:23:15	51.70	51.80	51.70	-0.90	2	4602
13:23:11	51.70	51.80	51.70	-0.90	1	4600
13:23:08	51.70	51.80	51.70	-0.90	1	4599
13:23:01	51.70	51.80	51.70	-0.90	1	4598
13:23:00	51.70	51.80	51.70	-0.90	20	4597
13:22:59	51.70	51.80	51.70	-0.90	2	4577
13:22:57	51.70	51.80	51.80	-0.80	10	4575
13:22:56	51.70	51.80	51.80	-0.80	2	4565
13:22:56	51.80	51.90	51.80	-0.80	2	4563
13:22:55	51.80	51.90	51.80	-0.80	1	4561
13:22:50	51.80	51.90	51.80	-0.80	4	4560
13:22:50	51.80	51.90	51.80	-0.80	1	4556
13:22:47	51.80	51.90	51.80	-0.80	4	4555
13:22:47	51.80	51.90	51.80	-0.80	2	4551
13:22:44	51.80	51.90	51.80	-0.80	1	4549
13:22:42	51.80	51.90	51.80	-0.80	1	4548
13:22:39	51.80	51.90	51.80	-0.80	2	4547
13:22:30	51.80	51.90	51.80	-0.80	2	4545
13:22:30	51.80	51.90	51.80	-0.80	1	4543
13:22:28	51.80	51.90	51.80	-0.80	1	4542
13:22:24	51.80	51.90	51.80	-0.80	2	4541
13:22:24	51.80	51.90	51.80	-0.80	1	4539
13:22:22	51.80	51.90	51.80	-0.80	3	4538
13:22:19	51.80	51.90	51.80	-0.80	1	4535
13:22:09	51.80	51.90	51.80	-0.80	3	4534
13:22:06	51.80	51.90	51.90	-0.70	1	4531
13:22:06	51.80	51.90	51.80	-0.80	2	4530
13:22:05	51.80	51.90	51.80	-0.80	2	4528
13:22:00	51.80	51.90	51.80	-0.80	5	4526
13:21:55	51.80	51.90	51.90	-0.70	1	4521
13:21:53	51.80	51.90	51.90	-0.70	2	4520
13:21:53	51.80	51.90	51.80	-0.80	1	4518
13:21:44	51.80	51.90	51.80	-0.80	3	4517
13:21:44	51.80	51.90	51.80	-0.80	1	4514
13:21:43	51.80	51.90	51.80	-0.80	2	4513
13:21:43	51.80	51.90	51.80	-0.80	2	4511
13:21:43	51.80	51.90	51.80	-0.80	3	4509
13:21:42	51.80	51.90	51.80	-0.80	2	4506
13:21:26	51.80	51.90	51.80	-0.80	2	4504
13:21:23	51.80	51.90	51.80	-0.80	3	4502
13:21:22	51.80	51.90	51.80	-0.80	3	4499
13:21:21	51.80	51.90	51.80	-0.80	1	4496
13:21:19	51.80	51.90	51.80	-0.80	3	4495
13:21:09	51.80	51.90	51.80	-0.80	1	4492
13:21:02	51.80	51.90	51.80	-0.80	2	4491
13:21:00	51.80	51.90	51.80	-0.80	1	4489
13:20:58	51.80	51.90	51.80	-0.80	4	4488
13:20:58	51.80	51.90	51.80	-0.80	3	4484
13:20:50	51.80	51.90	51.80	-0.80	1	4481
13:20:49	51.80	51.90	51.80	-0.80	1	4480
13:20:46	51.80	51.90	51.80	-0.80	2	4479
13:20:44	51.80	51.90	51.80	-0.80	1	4477
13:20:42	51.80	51.90	51.80	-0.80	1	4476
13:20:39	51.80	51.90	51.80	-0.80	15	4475
13:20:36	51.80	51.90	51.80	-0.80	3	4460
13:20:30	51.80	51.90	51.80	-0.80	4	4457
13:20:28	51.80	51.90	51.80	-0.80	1	4453
13:20:18	51.80	51.90	51.80	-0.80	1	4452
13:20:14	51.80	51.90	51.80	-0.80	5	4451
13:20:13	51.80	51.90	51.80	-0.80	3	4446
13:20:12	51.80	51.90	51.90	-0.70	10	4443
13:20:02	51.80	51.90	51.90	-0.70	2	4433
13:19:54	51.80	51.90	51.80	-0.80	3	4431
13:19:50	51.80	51.90	51.80	-0.80	2	4428
13:19:49	51.80	51.90	51.80	-0.80	1	4426
13:19:44	51.80	51.90	51.80	-0.80	3	4425
13:19:42	51.80	51.90	51.90	-0.70	1	4422
13:19:30	51.80	51.90	51.80	-0.80	4	4421
13:19:23	51.80	51.90	51.80	-0.80	2	4417
13:19:20	51.80	51.90	51.90	-0.70	1	4415
13:19:15	51.80	51.90	51.80	-0.80	3	4414
13:19:13	51.80	51.90	51.90	-0.70	1	4411
13:19:09	51.80	51.90	51.80	-0.80	1	4410
13:19:03	51.80	51.90	51.80	-0.80	4	4409
13:18:56	51.80	51.90	51.80	-0.80	1	4405
13:18:50	51.80	51.90	51.80	-0.80	3	4404
13:18:49	51.80	51.90	51.80	-0.80	1	4401
13:18:43	51.80	51.90	51.80	-0.80	5	4400
13:18:24	51.80	51.90	51.80	-0.80	1	4395
13:18:17	51.80	51.90	51.80	-0.80	1	4394
13:18:14	51.80	51.90	51.80	-0.80	6	4393
13:18:13	51.80	51.90	51.80	-0.80	1	4387
13:18:12	51.80	51.90	51.80	-0.80	1	4386
13:18:11	51.80	51.90	51.90	-0.70	1	4385
13:18:11	51.80	51.90	51.90	-0.70	5	4384
13:18:08	51.80	51.90	51.80	-0.80	1	4379
13:18:04	51.80	51.90	51.80	-0.80	1	4378
13:18:00	51.80	51.90	51.90	-0.70	2	4377
13:18:00	51.80	51.90	51.80	-0.80	1	4375
13:17:56	51.80	51.90	51.80	-0.80	1	4374
13:17:55	51.80	51.90	51.80	-0.80	3	4373
13:17:54	51.80	51.90	51.80	-0.80	1	4370
13:17:49	51.80	51.90	51.80	-0.80	2	4369
13:17:49	51.80	51.90	51.80	-0.80	1	4367
13:17:40	51.80	51.90	51.80	-0.80	1	4366
13:17:36	51.80	51.90	51.90	-0.70	1	4365
13:17:35	51.80	51.90	51.80	-0.80	1	4364
13:17:34	51.80	51.90	51.80	-0.80	1	4363
13:17:18	51.80	51.90	51.80	-0.80	1	4362
13:17:16	51.80	51.90	51.80	-0.80	2	4361
13:17:13	51.80	51.90	51.80	-0.80	3	4359
13:17:07	51.80	51.90	51.80	-0.80	1	4356
13:17:04	51.80	51.90	51.80	-0.80	1	4355
13:17:03	51.80	51.90	51.80	-0.80	2	4354
13:17:02	51.80	51.90	51.90	-0.70	1	4352
13:16:55	51.80	51.90	51.80	-0.80	1	4351
13:16:54	51.80	51.90	51.80	-0.80	1	4350
13:16:49	51.80	51.90	51.80	-0.80	3	4349
13:16:35	51.80	51.90	51.80	-0.80	4	4346
13:16:34	51.80	51.90	51.80	-0.80	1	4342
13:16:34	51.80	51.90	51.80	-0.80	3	4341
13:16:31	51.80	51.90	51.80	-0.80	3	4338
13:16:26	51.80	51.90	51.80	-0.80	1	4335
13:16:18	51.80	51.90	51.80	-0.80	1	4334
13:16:18	51.80	51.90	51.80	-0.80	1	4333
13:16:15	51.80	51.90	51.90	-0.70	1	4332
13:16:01	51.80	51.90	51.80	-0.80	2	4331
13:15:59	51.80	51.90	51.80	-0.80	1	4329
13:15:49	51.80	51.90	51.80	-0.80	3	4328
13:15:45	51.80	51.90	51.80	-0.80	1	4325
13:15:35	51.80	51.90	51.80	-0.80	3	4324
13:15:33	51.80	51.90	51.80	-0.80	2	4321
13:15:32	51.80	51.90	51.80	-0.80	1	4319
13:15:26	51.80	51.90	51.80	-0.80	1	4318
13:15:21	51.80	51.90	51.80	-0.80	3	4317
13:15:20	51.80	51.90	51.80	-0.80	20	4314
13:15:02	51.80	51.90	51.80	-0.80	1	4294
13:15:00	51.80	51.90	51.80	-0.80	3	4293
13:14:59	51.80	51.90	51.80	-0.80	1	4290
13:14:56	51.80	51.90	51.80	-0.80	1	4289
13:14:45	51.80	51.90	51.80	-0.80	3	4288
13:14:31	51.80	51.90	51.80	-0.80	1	4285
13:14:27	51.80	51.90	51.80	-0.80	2	4284
13:14:22	51.80	51.90	51.80	-0.80	2	4282
13:13:59	51.80	51.90	51.80	-0.80	1	4280
13:13:38	51.80	51.90	51.90	-0.70	10	4279
13:13:38	51.80	51.90	51.80	-0.80	3	4269
13:13:11	51.80	51.90	51.90	-0.70	1	4266
13:13:09	51.80	51.90	51.80	-0.80	3	4265
13:13:04	51.80	51.90	51.80	-0.80	1	4262
13:13:04	51.80	51.90	51.90	-0.70	1	4261
13:12:42	51.80	51.90	51.80	-0.80	1	4260
13:12:39	51.80	51.90	51.80	-0.80	7	4259
13:12:30	51.80	51.90	51.80	-0.80	3	4252
13:12:26	51.80	51.90	51.80	-0.80	1	4249
13:12:13	51.80	51.90	51.80	-0.80	2	4248
13:12:04	51.80	51.90	51.80	-0.80	1	4246
13:12:02	51.80	51.90	51.80	-0.80	3	4245
13:12:00	51.80	51.90	51.80	-0.80	1	4242
13:11:45	51.80	51.90	51.80	-0.80	6	4241
13:11:34	51.80	51.90	51.90	-0.70	1	4235
13:11:21	51.80	51.90	51.80	-0.80	3	4234
13:11:09	51.80	51.90	51.80	-0.80	1	4231
13:11:06	51.80	51.90	51.80	-0.80	1	4230
13:10:57	51.80	51.90	51.80	-0.80	2	4229
13:10:51	51.80	51.90	51.80	-0.80	3	4227
13:10:47	51.80	51.90	51.90	-0.70	3	4224
13:10:43	51.80	51.90	51.80	-0.80	1	4221
13:10:20	51.80	51.90	51.80	-0.80	4	4220
13:10:20	51.80	51.90	51.90	-0.70	1	4216
13:10:18	51.80	51.90	51.80	-0.80	3	4215
13:10:14	51.80	51.90	51.80	-0.80	1	4212
13:10:09	51.80	51.90	51.80	-0.80	1	4211
13:10:03	51.80	51.90	51.90	-0.70	1	4210
13:09:57	51.80	51.90	51.80	-0.80	7	4209
13:09:54	51.80	51.90	51.80	-0.80	6	4202
13:09:43	51.80	51.90	51.80	-0.80	3	4196
13:09:17	51.80	51.90	51.90	-0.70	1	4193
13:09:09	51.80	51.90	51.80	-0.80	1	4192
13:09:08	51.80	51.90	51.80	-0.80	2	4191
13:09:07	51.80	51.90	51.80	-0.80	3	4189
13:09:07	51.80	51.90	51.80	-0.80	4	4186
13:08:59	51.80	51.90	51.80	-0.80	2	4182
13:08:44	51.80	51.90	51.80	-0.80	2	4180
13:08:44	51.80	51.90	51.80	-0.80	1	4178
13:08:38	51.80	51.90	51.80	-0.80	1	4177
13:08:34	51.80	51.90	51.80	-0.80	3	4176
13:08:14	51.80	51.90	51.80	-0.80	1	4173
13:08:08	51.80	51.90	51.80	-0.80	2	4172
13:08:03	51.80	51.90	51.80	-0.80	1	4170
13:07:55	51.80	51.90	51.80	-0.80	3	4169
13:07:23	51.80	51.90	51.90	-0.70	1	4166
13:07:23	51.80	51.90	51.80	-0.80	3	4165
13:07:18	51.80	51.90	51.90	-0.70	3	4162
13:07:17	51.80	51.90	51.80	-0.80	1	4159
13:07:14	51.80	51.90	51.80	-0.80	1	4158
13:06:52	51.80	51.90	51.90	-0.70	5	4157
13:06:51	51.80	51.90	51.80	-0.80	7	4152
13:06:43	51.80	51.90	51.80	-0.80	3	4145
13:06:21	51.80	51.90	51.80	-0.80	3	4142
13:06:19	51.80	51.90	51.80	-0.80	1	4139
13:06:17	51.80	51.90	51.80	-0.80	1	4138
13:06:09	51.80	51.90	51.80	-0.80	3	4137
13:06:02	51.80	51.90	51.80	-0.80	2	4134
13:05:37	51.80	51.90	51.80	-0.80	3	4132
13:05:31	51.80	51.90	51.90	-0.70	1	4129
13:05:19	51.80	51.90	51.80	-0.80	1	4128
13:05:16	51.80	51.90	51.80	-0.80	5	4127
13:04:50	51.80	51.90	51.90	-0.70	2	4122
13:04:43	51.80	51.90	51.90	-0.70	1	4120
13:04:35	51.80	51.90	51.80	-0.80	3	4119
13:04:24	51.80	51.90	51.80	-0.80	1	4116
13:03:57	51.80	51.90	51.80	-0.80	3	4115
13:03:47	51.80	51.90	51.80	-0.80	7	4112
13:03:29	51.80	51.90	51.90	-0.70	1	4105
13:03:24	51.80	51.90	51.80	-0.80	1	4104
13:03:23	51.80	51.90	51.80	-0.80	1	4103
13:03:18	51.80	51.90	51.80	-0.80	1	4102
13:03:08	51.80	51.90	51.80	-0.80	2	4101
13:02:59	51.80	51.90	51.80	-0.80	2	4099
13:02:41	51.80	51.90	51.80	-0.80	5	4097
13:02:39	51.80	51.90	51.90	-0.70	5	4092
13:02:34	51.80	51.90	51.80	-0.80	1	4087
13:02:29	51.80	51.90	51.80	-0.80	1	4086
13:02:24	51.80	51.90	51.80	-0.80	1	4085
13:02:22	51.80	51.90	51.80	-0.80	1	4084
13:02:20	51.80	51.90	51.80	-0.80	4	4083
13:02:14	51.80	51.90	51.80	-0.80	4	4079
13:02:08	51.80	51.90	51.80	-0.80	2	4075
13:02:03	51.80	51.90	51.80	-0.80	3	4073
13:02:01	51.80	51.90	51.80	-0.80	2	4070
13:01:41	51.80	51.90	51.80	-0.80	1	4068
13:01:40	51.80	51.90	51.80	-0.80	1	4067
13:01:37	51.80	51.90	51.80	-0.80	4	4066
13:01:29	51.80	51.90	51.80	-0.80	1	4062
13:01:28	51.90	52.00	51.90	-0.70	73	4061
13:01:28	51.90	52.00	51.90	-0.70	3	3988
13:01:18	51.90	52.00	51.90	-0.70	6	3985
13:01:18	51.90	52.00	51.90	-0.70	5	3979
13:00:49	51.90	52.00	51.90	-0.70	3	3974
13:00:29	51.90	52.00	51.90	-0.70	1	3971
13:00:26	51.90	52.00	51.90	-0.70	3	3970
13:00:17	51.90	52.00	51.90	-0.70	3	3967
13:00:08	51.90	52.00	51.90	-0.70	5	3964
12:59:52	51.90	52.00	51.90	-0.70	1	3959
12:59:34	51.90	52.00	51.90	-0.70	3	3958
12:59:21	51.90	52.00	51.90	-0.70	6	3955
12:59:16	51.90	52.00	51.90	-0.70	1	3949
12:59:01	51.90	52.00	51.90	-0.70	5	3948
12:58:51	51.90	52.00	51.90	-0.70	19	3943
12:58:35	51.90	52.00	51.90	-0.70	1	3924
12:58:33	51.90	52.00	51.90	-0.70	1	3923
12:58:10	51.90	52.00	51.90	-0.70	2	3922
12:57:54	51.90	52.00	51.90	-0.70	2	3920
12:57:53	51.90	52.00	51.90	-0.70	5	3918
12:57:34	51.90	52.00	51.90	-0.70	1	3913
12:57:14	51.90	52.00	51.90	-0.70	4	3912
12:57:14	51.90	52.00	51.90	-0.70	1	3908
12:57:11	51.90	52.00	51.90	-0.70	3	3907
12:56:59	51.90	52.00	51.90	-0.70	16	3904
12:56:55	51.90	52.00	51.90	-0.70	16	3888
12:56:54	51.90	52.00	51.90	-0.70	10	3872
12:56:31	51.90	52.00	51.90	-0.70	15	3862
12:56:11	51.90	52.00	52.00	-0.60	1	3847
12:56:06	51.90	52.00	52.00	-0.60	1	3846
12:56:06	51.90	52.00	52.00	-0.60	1	3845
12:56:05	51.90	52.00	51.90	-0.70	2	3844
12:55:38	51.90	52.00	52.00	-0.60	10	3842
12:55:35	51.90	52.00	52.00	-0.60	2	3832
12:55:35	52.00	52.10	52.00	-0.60	2	3830
12:55:22	52.00	52.10	52.00	-0.60	2	3828
12:55:21	52.00	52.10	52.00	-0.60	1	3826
12:55:16	52.00	52.10	52.00	-0.60	3	3825
12:55:15	52.00	52.10	52.00	-0.60	1	3822
12:55:12	52.00	52.10	52.00	-0.60	8	3821
12:55:10	52.00	52.10	52.00	-0.60	2	3813
12:55:00	52.00	52.10	52.00	-0.60	1	3811
12:54:41	52.00	52.10	52.00	-0.60	5	3810
12:54:29	52.00	52.10	52.00	-0.60	4	3805
12:54:29	52.00	52.10	52.00	-0.60	3	3801
12:53:53	52.00	52.10	52.00	-0.60	3	3798
12:53:35	52.00	52.10	52.00	-0.60	4	3795
12:52:55	52.00	52.10	52.00	-0.60	3	3791
12:52:35	52.00	52.10	52.10	-0.50	1	3788
12:51:31	52.00	52.10	52.10	-0.50	1	3787
12:51:21	52.00	52.10	52.10	-0.50	1	3786
12:50:50	52.00	52.10	52.10	-0.50	1	3785
12:50:29	52.00	52.10	52.10	-0.50	5	3784
12:50:07	52.00	52.10	52.00	-0.60	1	3779
12:50:02	52.00	52.10	52.00	-0.60	1	3778
12:50:02	52.00	52.10	52.00	-0.60	4	3777
12:49:14	52.00	52.10	52.00	-0.60	1	3773
12:48:53	52.00	52.10	52.10	-0.50	1	3772
12:48:22	52.00	52.10	52.00	-0.60	1	3771
12:48:09	51.90	52.00	52.00	-0.60	24	3770
12:48:08	51.90	52.00	52.00	-0.60	10	3746
12:48:08	51.90	52.00	52.00	-0.60	25	3736
12:48:08	51.90	52.00	52.00	-0.60	10	3711
12:48:01	51.90	52.00	51.90	-0.70	1	3701
12:47:54	51.90	52.00	51.90	-0.70	1	3700
12:47:48	51.90	52.00	52.00	-0.60	1	3699
12:47:43	51.90	52.00	51.90	-0.70	2	3698
12:47:41	51.90	52.00	52.00	-0.60	10	3696
12:47:37	51.90	52.00	52.00	-0.60	1	3686
12:47:37	51.90	52.00	51.90	-0.70	1	3685
12:47:24	51.90	52.00	51.90	-0.70	2	3684
12:47:15	51.90	52.00	51.90	-0.70	20	3682
12:47:09	51.90	52.00	51.90	-0.70	1	3662
12:46:58	51.90	52.00	51.90	-0.70	4	3661
12:46:54	51.90	52.00	51.90	-0.70	2	3657
12:46:54	51.90	52.00	51.90	-0.70	1	3655
12:46:52	51.90	52.00	51.90	-0.70	6	3654
12:46:50	51.90	52.00	52.00	-0.60	1	3648
12:46:44	51.90	52.00	51.90	-0.70	1	3647
12:46:31	51.90	52.00	52.00	-0.60	1	3646
12:46:20	51.90	52.00	51.90	-0.70	2	3645
12:46:18	51.90	52.00	52.00	-0.60	1	3643
12:45:28	51.90	52.00	52.00	-0.60	5	3642
12:45:28	51.90	52.00	51.90	-0.70	1	3637
12:45:22	51.90	52.00	51.90	-0.70	1	3636
12:45:22	51.90	52.00	51.90	-0.70	1	3635
12:45:17	51.90	52.00	52.00	-0.60	5	3634
12:45:03	51.90	52.00	51.90	-0.70	3	3629
12:45:00	51.90	52.00	51.90	-0.70	2	3626
12:44:42	51.90	52.00	51.90	-0.70	2	3624
12:44:24	51.90	52.00	51.90	-0.70	2	3622
12:44:16	51.90	52.00	51.90	-0.70	1	3620
12:44:05	51.90	52.00	51.90	-0.70	2	3619
12:43:56	51.90	52.00	51.90	-0.70	1	3617
12:43:53	51.90	52.00	51.90	-0.70	1	3616
12:43:31	51.90	52.00	51.90	-0.70	10	3615
12:43:30	51.90	52.00	51.90	-0.70	3	3605
12:43:10	51.90	52.00	51.90	-0.70	2	3602
12:43:09	51.90	52.00	51.90	-0.70	1	3600
12:42:52	51.90	52.00	51.90	-0.70	2	3599
12:42:42	51.90	52.00	52.00	-0.60	1	3597
12:42:07	51.90	52.00	52.00	-0.60	1	3596
12:42:03	51.90	52.00	51.90	-0.70	1	3595
12:41:58	51.90	52.00	52.00	-0.60	3	3594
12:41:57	51.90	52.00	51.90	-0.70	1	3591
12:41:37	51.90	52.00	52.00	-0.60	1	3590
12:41:31	51.90	52.00	52.00	-0.60	1	3589
12:41:01	51.90	52.00	52.00	-0.60	1	3588
12:40:58	51.90	52.00	51.90	-0.70	4	3587
12:40:56	51.90	52.00	52.00	-0.60	1	3583
12:40:56	51.90	52.00	51.90	-0.70	1	3582
12:40:53	51.90	52.00	51.90	-0.70	3	3581
12:40:18	51.90	52.00	52.00	-0.60	3	3578
12:40:07	51.90	52.00	51.90	-0.70	2	3575
12:39:51	51.90	52.00	52.00	-0.60	2	3573
12:39:49	51.90	52.00	51.90	-0.70	1	3571
12:39:41	51.90	52.00	52.00	-0.60	3	3570
12:39:41	51.90	52.00	52.00	-0.60	2	3567
12:39:41	52.00	52.10	52.00	-0.60	5	3565
12:39:40	52.00	52.10	52.00	-0.60	1	3560
12:39:21	52.00	52.10	52.00	-0.60	2	3559
12:39:20	52.00	52.10	52.00	-0.60	1	3557
12:39:14	52.00	52.10	52.00	-0.60	1	3556
12:39:03	52.00	52.10	52.00	-0.60	2	3555
12:38:51	52.00	52.10	52.00	-0.60	10	3553
12:38:45	52.00	52.10	52.00	-0.60	2	3543
12:38:36	52.00	52.10	52.00	-0.60	1	3541
12:38:27	52.00	52.10	52.00	-0.60	1	3540
12:38:25	52.00	52.10	52.00	-0.60	1	3539
12:38:23	52.00	52.10	52.00	-0.60	5	3538
12:38:17	52.00	52.10	52.00	-0.60	1	3533
12:38:08	52.00	52.10	52.00	-0.60	1	3532
12:38:02	52.00	52.10	52.00	-0.60	3	3531
12:37:58	52.00	52.10	52.00	-0.60	1	3528
12:37:40	52.00	52.10	52.00	-0.60	2	3527
12:37:25	52.00	52.10	52.10	-0.50	1	3525
12:37:21	52.00	52.10	52.00	-0.60	2	3524
12:37:17	52.00	52.10	52.00	-0.60	5	3522
12:36:21	51.90	52.00	52.00	-0.60	1	3517
12:36:21	51.90	52.00	52.00	-0.60	1	3516
12:36:21	51.90	52.00	52.00	-0.60	8	3515
12:36:21	52.00	52.10	52.00	-0.60	12	3507
12:36:05	52.00	52.10	52.00	-0.60	1	3495
12:35:30	52.00	52.10	52.00	-0.60	5	3494
12:35:22	52.00	52.10	52.00	-0.60	2	3489
12:35:21	52.00	52.10	52.00	-0.60	1	3487
12:35:20	52.00	52.10	52.00	-0.60	1	3486
12:35:09	52.00	52.10	52.00	-0.60	3	3485
12:34:43	52.00	52.10	52.00	-0.60	1	3482
12:34:26	52.00	52.10	52.00	-0.60	1	3481
12:34:21	52.00	52.10	52.00	-0.60	1	3480
12:34:15	52.00	52.10	52.00	-0.60	1	3479
12:34:14	52.00	52.10	52.00	-0.60	1	3478
12:34:03	51.90	52.00	52.00	-0.60	1	3477
12:34:02	52.10	52.20	52.00	-0.60	274	3476
12:34:02	52.10	52.20	52.10	-0.50	28	3202
12:34:01	52.10	52.20	52.10	-0.50	1	3174
12:33:49	52.10	52.20	52.10	-0.50	2	3173
12:33:34	52.10	52.20	52.10	-0.50	4	3171
12:33:31	52.10	52.20	52.10	-0.50	1	3167
12:33:10	52.10	52.20	52.10	-0.50	1	3166
12:32:46	52.10	52.20	52.10	-0.50	1	3165
12:32:31	52.10	52.20	52.10	-0.50	1	3164
12:32:05	52.10	52.20	52.10	-0.50	1	3163
12:31:27	52.10	52.20	52.20	-0.40	2	3162
12:30:41	52.10	52.20	52.10	-0.50	1	3160
12:30:34	52.10	52.20	52.10	-0.50	1	3159
12:30:23	52.10	52.20	52.10	-0.50	2	3158
12:30:17	52.10	52.20	52.10	-0.50	9	3156
12:29:10	52.10	52.20	52.10	-0.50	1	3147
12:29:08	52.10	52.20	52.10	-0.50	1	3146
12:28:28	52.10	52.20	52.20	-0.40	2	3145
12:28:01	52.10	52.20	52.10	-0.50	1	3143
12:27:24	52.10	52.20	52.20	-0.40	1	3142
12:26:36	52.10	52.20	52.20	-0.40	2	3141
12:25:23	52.10	52.20	52.20	-0.40	1	3139
12:24:56	52.10	52.20	52.10	-0.50	1	3138
12:24:40	52.10	52.20	52.10	-0.50	1	3137
12:24:38	52.10	52.20	52.10	-0.50	1	3136
12:24:21	52.10	52.20	52.10	-0.50	1	3135
12:24:13	52.10	52.20	52.10	-0.50	2	3134
12:23:41	52.10	52.20	52.10	-0.50	1	3132
12:21:17	52.10	52.20	52.10	-0.50	15	3131
12:21:15	52.10	52.20	52.10	-0.50	2	3116
12:21:00	52.10	52.20	52.10	-0.50	1	3114
12:20:32	52.10	52.20	52.10	-0.50	25	3113
12:19:15	52.10	52.20	52.20	-0.40	1	3088
12:19:01	52.10	52.20	52.20	-0.40	1	3087
12:19:00	52.10	52.20	52.20	-0.40	1	3086
12:18:37	52.10	52.20	52.20	-0.40	1	3085
12:16:50	52.10	52.20	52.20	-0.40	1	3084
12:16:49	52.10	52.20	52.10	-0.50	5	3083
12:16:12	52.10	52.20	52.10	-0.50	1	3078
12:15:36	52.10	52.30	52.10	-0.50	2	3077
12:15:33	52.10	52.30	52.10	-0.50	3	3075
12:14:40	52.20	52.30	52.10	-0.50	2	3072
12:14:40	52.20	52.30	52.20	-0.40	1	3070
12:14:06	52.20	52.30	52.10	-0.50	1	3069
12:14:06	52.20	52.30	52.20	-0.40	1	3068
12:14:02	52.20	52.30	52.20	-0.40	1	3067
12:14:00	52.20	52.30	52.20	-0.40	7	3066
12:13:57	52.20	52.30	52.20	-0.40	2	3059
12:13:39	52.20	52.30	52.20	-0.40	1	3057
12:13:14	52.20	52.30	52.20	-0.40	10	3056
12:13:13	52.20	52.30	52.20	-0.40	5	3046
12:13:08	52.20	52.30	52.20	-0.40	10	3041
12:13:04	52.20	52.30	52.20	-0.40	1	3031
12:12:52	52.20	52.30	52.20	-0.40	2	3030
12:12:33	52.20	52.30	52.20	-0.40	1	3028
12:12:01	52.20	52.30	52.20	-0.40	1	3027
12:11:58	52.20	52.30	52.20	-0.40	1	3026
12:11:57	52.20	52.30	52.20	-0.40	1	3025
12:11:14	52.20	52.30	52.20	-0.40	3	3024
12:11:12	52.20	52.30	52.20	-0.40	2	3021
12:08:54	52.10	52.20	52.20	-0.40	50	3019
12:08:54	52.10	52.20	52.20	-0.40	2	2969
12:08:54	52.10	52.20	52.20	-0.40	2	2967
12:08:54	52.10	52.20	52.20	-0.40	15	2965
12:08:22	52.10	52.20	52.10	-0.50	1	2950
12:07:33	52.10	52.20	52.10	-0.50	1	2949
12:07:25	52.10	52.20	52.10	-0.50	1	2948
12:07:08	52.10	52.20	52.10	-0.50	1	2947
12:07:00	52.10	52.20	52.10	-0.50	3	2946
12:06:54	52.10	52.20	52.20	-0.40	1	2943
12:06:35	52.10	52.20	52.10	-0.50	1	2942
12:05:51	52.10	52.20	52.10	-0.50	2	2941
12:05:47	52.10	52.20	52.10	-0.50	1	2939
12:05:37	52.10	52.20	52.10	-0.50	1	2938
12:04:28	52.10	52.20	52.10	-0.50	2	2937
12:04:27	52.10	52.20	52.20	-0.40	1	2935
12:03:49	52.10	52.20	52.20	-0.40	2	2934
12:02:21	52.10	52.20	52.20	-0.40	1	2932
12:02:01	52.10	52.20	52.20	-0.40	1	2931
12:01:29	52.10	52.20	52.20	-0.40	1	2930
12:00:43	52.10	52.20	52.20	-0.40	1	2929
12:00:43	52.10	52.20	52.20	-0.40	3	2928
12:00:24	52.10	52.20	52.20	-0.40	1	2925
12:00:22	52.10	52.20	52.20	-0.40	1	2924
12:00:01	52.10	52.20	52.10	-0.50	1	2923
11:59:50	52.10	52.20	52.10	-0.50	1	2922
11:59:35	52.10	52.20	52.10	-0.50	1	2921
11:59:19	52.10	52.20	52.20	-0.40	1	2920
11:59:08	52.10	52.20	52.10	-0.50	1	2919
11:58:49	52.10	52.30	52.10	-0.50	2	2918
11:58:47	52.10	52.30	52.10	-0.50	1	2916
11:58:39	52.20	52.30	52.20	-0.40	1	2915
11:58:18	52.10	52.20	52.20	-0.40	1	2914
11:58:18	52.20	52.30	52.20	-0.40	9	2913
11:58:05	52.20	52.30	52.20	-0.40	1	2904
11:57:58	52.20	52.30	52.20	-0.40	1	2903
11:57:57	52.20	52.30	52.20	-0.40	2	2902
11:57:50	52.20	52.30	52.20	-0.40	2	2900
11:57:32	52.20	52.30	52.20	-0.40	1	2898
11:57:25	52.20	52.30	52.20	-0.40	2	2897
11:57:01	52.20	52.30	52.20	-0.40	1	2895
11:56:34	52.20	52.30	52.20	-0.40	21	2894
11:56:21	52.20	52.30	52.20	-0.40	1	2873
11:56:20	52.20	52.30	52.20	-0.40	1	2872
11:56:16	52.20	52.30	52.20	-0.40	1	2871
11:56:07	52.20	52.30	52.20	-0.40	2	2870
11:55:30	52.20	52.30	52.20	-0.40	1	2868
11:55:04	52.20	52.30	52.20	-0.40	7	2867
11:54:58	52.20	52.30	52.20	-0.40	1	2860
11:54:49	52.20	52.30	52.20	-0.40	3	2859
11:54:31	52.20	52.30	52.20	-0.40	1	2856
11:54:15	52.20	52.30	52.20	-0.40	2	2855
11:53:37	52.20	52.30	52.20	-0.40	1	2853
11:53:15	52.20	52.30	52.20	-0.40	1	2852
11:53:10	52.20	52.30	52.20	-0.40	2	2851
11:53:02	52.20	52.30	52.20	-0.40	11	2849
11:52:59	52.20	52.30	52.20	-0.40	1	2838
11:52:24	52.20	52.30	52.20	-0.40	1	2837
11:52:14	52.20	52.30	52.20	-0.40	1	2836
11:51:35	52.20	52.30	52.20	-0.40	1	2835
11:51:23	52.20	52.30	52.20	-0.40	2	2834
11:50:51	52.20	52.30	52.20	-0.40	1	2832
11:50:22	52.20	52.30	52.30	-0.30	1	2831
11:49:40	52.20	52.30	52.20	-0.40	2	2830
11:49:25	52.20	52.30	52.20	-0.40	1	2828
11:49:23	52.20	52.30	52.20	-0.40	1	2827
11:48:44	52.20	52.30	52.30	-0.30	3	2826
11:48:29	52.20	52.30	52.30	-0.30	15	2823
11:48:12	52.20	52.30	52.20	-0.40	1	2808
11:47:57	52.20	52.30	52.20	-0.40	1	2807
11:47:57	52.20	52.30	52.30	-0.30	1	2806
11:47:50	52.20	52.30	52.20	-0.40	1	2805
11:47:28	52.20	52.30	52.20	-0.40	2	2804
11:46:27	52.20	52.30	52.20	-0.40	1	2802
11:45:19	52.20	52.30	52.20	-0.40	5	2801
11:44:57	52.20	52.30	52.20	-0.40	1	2796
11:44:51	52.20	52.30	52.20	-0.40	1	2795
11:44:38	52.20	52.30	52.20	-0.40	1	2794
11:44:18	52.20	52.30	52.20	-0.40	6	2793
11:43:49	52.20	52.30	52.20	-0.40	1	2787
11:43:45	52.20	52.30	52.20	-0.40	1	2786
11:43:33	52.20	52.30	52.20	-0.40	3	2785
11:43:19	52.20	52.30	52.20	-0.40	1	2782
11:43:01	52.20	52.30	52.20	-0.40	1	2781
11:40:55	52.20	52.30	52.30	-0.30	1	2780
11:39:57	52.20	52.30	52.20	-0.40	3	2779
11:38:50	52.20	52.30	52.20	-0.40	1	2776
11:38:16	52.20	52.30	52.30	-0.30	1	2775
11:37:26	52.20	52.30	52.20	-0.40	1	2774
11:37:22	52.20	52.30	52.30	-0.30	1	2773
11:37:14	52.20	52.30	52.20	-0.40	1	2772
11:36:49	52.20	52.30	52.20	-0.40	1	2771
11:36:12	52.20	52.30	52.20	-0.40	2	2770
11:36:10	52.20	52.30	52.20	-0.40	3	2768
11:35:18	52.20	52.30	52.20	-0.40	3	2765
11:35:03	52.20	52.30	52.30	-0.30	1	2762
11:34:58	52.20	52.30	52.20	-0.40	2	2761
11:33:48	52.20	52.30	52.20	-0.40	2	2759
11:33:45	52.20	52.30	52.30	-0.30	1	2757
11:33:37	52.20	52.30	52.30	-0.30	1	2756
11:33:12	52.20	52.30	52.20	-0.40	1	2755
11:33:07	52.10	52.30	52.10	-0.50	2	2754
11:31:58	52.20	52.30	52.10	-0.50	1	2752
11:31:58	52.20	52.30	52.20	-0.40	2	2751
11:31:54	52.20	52.30	52.20	-0.40	1	2749
11:31:51	52.20	52.30	52.20	-0.40	6	2748
11:31:37	52.20	52.30	52.30	-0.30	1	2742
11:31:32	52.20	52.30	52.20	-0.40	2	2741
11:31:31	52.20	52.30	52.20	-0.40	2	2739
11:31:12	52.20	52.30	52.20	-0.40	1	2737
11:30:17	52.20	52.30	52.20	-0.40	3	2736
11:29:09	52.20	52.30	52.20	-0.40	2	2733
11:28:23	52.20	52.30	52.20	-0.40	1	2731
11:28:16	52.20	52.30	52.20	-0.40	1	2730
11:28:09	52.20	52.30	52.20	-0.40	5	2729
11:27:52	52.20	52.30	52.20	-0.40	1	2724
11:26:48	52.20	52.30	52.20	-0.40	5	2723
11:26:37	52.20	52.30	52.20	-0.40	5	2718
11:26:26	52.20	52.30	52.20	-0.40	1	2713
11:26:12	52.20	52.30	52.20	-0.40	1	2712
11:25:26	52.10	52.20	52.20	-0.40	6	2711
11:25:22	52.10	52.30	52.10	-0.50	7	2705
11:25:19	52.10	52.20	52.20	-0.40	1	2698
11:25:19	52.20	52.30	52.20	-0.40	1	2697
11:25:19	52.10	52.20	52.20	-0.40	1	2696
11:25:16	52.10	52.20	52.20	-0.40	1	2695
11:24:50	52.10	52.20	52.20	-0.40	8	2694
11:24:47	52.10	52.20	52.20	-0.40	1	2686
11:24:37	52.10	52.20	52.20	-0.40	1	2685
11:23:49	52.10	52.20	52.20	-0.40	3	2684
11:23:41	52.10	52.20	52.10	-0.50	2	2681
11:22:06	52.00	52.10	52.10	-0.50	2	2679
11:21:55	52.00	52.10	52.10	-0.50	1	2677
11:21:43	52.10	52.20	52.10	-0.50	1	2676
11:21:33	52.00	52.10	52.10	-0.50	1	2675
11:21:28	52.00	52.10	52.00	-0.60	1	2674
11:21:28	52.00	52.10	52.10	-0.50	6	2673
11:21:27	52.00	52.10	52.00	-0.60	1	2667
11:21:10	52.00	52.10	52.10	-0.50	2	2666
11:21:07	52.00	52.10	52.10	-0.50	1	2664
11:20:08	52.00	52.10	52.00	-0.60	1	2663
11:20:04	52.00	52.10	52.10	-0.50	2	2662
11:20:01	52.00	52.10	52.10	-0.50	5	2660
11:19:59	52.10	52.20	52.10	-0.50	12	2655
11:19:51	52.10	52.20	52.10	-0.50	20	2643
11:19:51	52.10	52.20	52.10	-0.50	1	2623
11:19:48	52.10	52.20	52.10	-0.50	1	2622
11:19:41	52.10	52.20	52.10	-0.50	1	2621
11:19:37	52.10	52.20	52.10	-0.50	1	2620
11:19:34	52.10	52.20	52.10	-0.50	2	2619
11:18:57	52.10	52.20	52.10	-0.50	3	2617
11:18:20	52.10	52.20	52.10	-0.50	4	2614
11:18:18	52.10	52.20	52.10	-0.50	1	2610
11:17:45	52.10	52.20	52.10	-0.50	2	2609
11:17:44	52.10	52.20	52.10	-0.50	1	2607
11:17:17	52.10	52.20	52.10	-0.50	11	2606
11:17:15	52.10	52.20	52.10	-0.50	1	2595
11:17:09	52.10	52.20	52.10	-0.50	2	2594
11:16:15	52.10	52.20	52.20	-0.40	1	2592
11:16:14	52.10	52.20	52.10	-0.50	1	2591
11:16:13	52.10	52.20	52.10	-0.50	1	2590
11:16:07	52.10	52.20	52.10	-0.50	20	2589
11:15:45	52.10	52.20	52.10	-0.50	1	2569
11:15:45	52.10	52.20	52.10	-0.50	1	2568
11:15:30	52.10	52.20	52.10	-0.50	1	2567
11:15:19	52.10	52.20	52.10	-0.50	2	2566
11:15:00	52.20	52.30	52.20	-0.40	76	2564
11:14:46	52.20	52.30	52.20	-0.40	4	2488
11:14:17	52.20	52.30	52.30	-0.30	1	2484
11:13:36	52.20	52.30	52.30	-0.30	1	2483
11:13:29	52.20	52.30	52.30	-0.30	2	2482
11:13:02	52.20	52.30	52.20	-0.40	3	2480
11:12:49	52.20	52.30	52.20	-0.40	1	2477
11:12:32	52.20	52.30	52.20	-0.40	1	2476
11:10:20	52.20	52.30	52.20	-0.40	2	2475
11:09:52	52.20	52.30	52.20	-0.40	2	2473
11:09:48	52.20	52.30	52.20	-0.40	1	2471
11:08:08	52.20	52.30	52.20	-0.40	1	2470
11:07:49	52.20	52.30	52.30	-0.30	3	2469
11:07:38	52.20	52.30	52.20	-0.40	2	2466
11:07:34	52.30	52.40	52.30	-0.30	1	2464
11:07:24	52.20	52.30	52.30	-0.30	1	2463
11:07:07	52.20	52.30	52.30	-0.30	1	2462
11:06:36	52.20	52.40	52.40	-0.20	1	2461
11:06:31	52.30	52.40	52.30	-0.30	1	2460
11:06:22	52.30	52.40	52.30	-0.30	1	2459
11:06:17	52.20	52.30	52.30	-0.30	1	2458
11:06:13	52.20	52.30	52.30	-0.30	2	2457
11:06:08	52.20	52.30	52.30	-0.30	4	2455
11:06:03	52.20	52.30	52.30	-0.30	1	2451
11:05:59	52.20	52.30	52.20	-0.40	4	2450
11:05:36	52.30	52.40	52.30	-0.30	3	2446
11:05:36	52.20	52.30	52.30	-0.30	1	2443
11:05:36	52.30	52.40	52.30	-0.30	42	2442
11:05:36	52.20	52.30	52.30	-0.30	8	2400
11:05:20	52.20	52.30	52.30	-0.30	2	2392
11:05:05	52.20	52.30	52.30	-0.30	1	2390
11:04:38	52.20	52.30	52.30	-0.30	1	2389
11:04:36	52.20	52.30	52.30	-0.30	1	2388
11:04:34	52.20	52.30	52.30	-0.30	1	2387
11:04:22	52.20	52.30	52.30	-0.30	1	2386
11:04:19	52.20	52.30	52.30	-0.30	1	2385
11:04:13	52.30	52.40	52.30	-0.30	2	2384
11:03:48	52.20	52.30	52.30	-0.30	2	2382
11:03:28	52.20	52.40	52.20	-0.40	1	2380
11:03:22	52.20	52.30	52.40	-0.20	4	2379
11:03:22	52.20	52.30	52.30	-0.30	46	2375
11:02:57	52.20	52.30	52.30	-0.30	2	2329
11:02:43	52.20	52.30	52.30	-0.30	1	2327
11:02:17	52.20	52.30	52.30	-0.30	1	2326
11:01:10	52.20	52.30	52.30	-0.30	2	2325
11:00:34	52.30	52.40	52.30	-0.30	3	2323
11:00:34	52.30	52.40	52.30	-0.30	2	2320
11:00:34	52.30	52.40	52.30	-0.30	89	2318
11:00:31	52.30	52.40	52.30	-0.30	1	2229
11:00:29	52.30	52.40	52.30	-0.30	1	2228
11:00:16	52.30	52.40	52.30	-0.30	1	2227
11:00:08	52.30	52.40	52.30	-0.30	1	2226
10:59:52	52.30	52.40	52.30	-0.30	1	2225
10:59:42	52.30	52.40	52.30	-0.30	3	2224
10:59:42	52.30	52.40	52.30	-0.30	15	2221
10:59:14	52.30	52.40	52.30	-0.30	1	2206
10:58:48	52.30	52.40	52.30	-0.30	1	2205
10:57:59	52.30	52.40	52.30	-0.30	1	2204
10:57:46	52.30	52.40	52.30	-0.30	1	2203
10:57:41	52.30	52.40	52.40	-0.20	1	2202
10:57:08	52.30	52.40	52.40	-0.20	1	2201
10:56:45	52.30	52.40	52.40	-0.20	1	2200
10:56:32	52.30	52.40	52.40	-0.20	2	2199
10:55:56	52.30	52.40	52.40	-0.20	2	2197
10:55:55	52.30	52.40	52.40	-0.20	1	2195
10:55:22	52.30	52.40	52.40	-0.20	1	2194
10:54:25	52.30	52.40	52.40	-0.20	1	2193
10:52:59	52.30	52.40	52.30	-0.30	5	2192
10:52:24	52.30	52.40	52.30	-0.30	2	2187
10:51:35	52.30	52.40	52.30	-0.30	2	2185
10:51:10	52.30	52.40	52.40	-0.20	1	2183
10:50:41	52.30	52.40	52.40	-0.20	1	2182
10:50:36	52.30	52.40	52.40	-0.20	1	2181
10:50:12	52.30	52.40	52.40	-0.20	10	2180
10:50:03	52.30	52.40	52.40	-0.20	4	2170
10:49:56	52.30	52.50	52.30	-0.30	5	2166
10:49:56	52.30	52.50	52.30	-0.30	6	2161
10:49:56	52.30	52.50	52.30	-0.30	8	2155
10:49:56	52.40	52.50	52.40	-0.20	1	2147
10:49:55	52.30	52.50	52.50	-0.10	1	2146
10:49:26	52.30	52.50	52.50	-0.10	1	2145
10:49:09	52.40	52.50	52.40	-0.20	1	2144
10:49:05	52.40	52.50	52.40	-0.20	17	2143
10:48:56	52.40	52.50	52.40	-0.20	1	2126
10:48:35	52.40	52.50	52.40	-0.20	30	2125
10:48:32	52.50	52.60	52.50	-0.10	4	2095
10:48:32	52.40	52.50	52.50	-0.10	6	2091
10:48:22	52.40	52.50	52.40	-0.20	3	2085
10:48:22	52.40	52.50	52.50	-0.10	2	2082
10:48:18	52.40	52.50	52.50	-0.10	10	2080
10:47:44	52.40	52.50	52.40	-0.20	1	2070
10:47:25	52.40	52.50	52.40	-0.20	1	2069
10:46:21	52.40	52.50	52.40	-0.20	1	2068
10:45:39	52.40	52.50	52.40	-0.20	4	2067
10:45:37	52.40	52.50	52.40	-0.20	10	2063
10:45:35	52.40	52.50	52.50	-0.10	10	2053
10:45:33	52.40	52.50	52.40	-0.20	1	2043
10:45:28	52.40	52.50	52.40	-0.20	1	2042
10:45:27	52.40	52.50	52.40	-0.20	2	2041
10:44:56	52.40	52.50	52.40	-0.20	2	2039
10:44:20	52.40	52.50	52.40	-0.20	2	2037
10:44:09	52.40	52.50	52.40	-0.20	3	2035
10:43:59	52.40	52.50	52.40	-0.20	2	2032
10:43:59	52.40	52.50	52.40	-0.20	1	2030
10:43:56	52.40	52.50	52.50	-0.10	60	2029
10:43:39	52.40	52.50	52.40	-0.20	4	1969
10:43:28	52.40	52.50	52.40	-0.20	20	1965
10:43:12	52.40	52.50	52.40	-0.20	1	1945
10:42:37	52.40	52.50	52.40	-0.20	2	1944
10:42:15	52.40	52.50	52.40	-0.20	2	1942
10:40:53	52.40	52.50	52.50	-0.10	1	1940
10:40:46	52.40	52.50	52.40	-0.20	10	1939
10:40:35	52.40	52.50	52.50	-0.10	1	1929
10:40:05	52.40	52.50	52.40	-0.20	1	1928
10:39:11	52.40	52.50	52.40	-0.20	1	1927
10:39:01	52.40	52.50	52.50	-0.10	1	1926
10:36:54	52.40	52.50	52.50	-0.10	1	1925
10:36:54	52.40	52.50	52.50	-0.10	1	1924
10:36:47	52.40	52.50	52.50	-0.10	1	1923
10:36:39	52.50	52.60	52.50	-0.10	1	1922
10:36:26	52.50	52.60	52.50	-0.10	1	1921
10:36:26	52.40	52.50	52.50	-0.10	4	1920
10:36:22	52.50	52.60	52.50	-0.10	111	1916
10:36:03	52.50	52.60	52.60	0	1	1805
10:36:03	52.50	52.60	52.50	-0.10	5	1804
10:35:54	52.50	52.60	52.50	-0.10	2	1799
10:35:09	52.50	52.60	52.50	-0.10	3	1797
10:34:40	52.50	52.60	52.60	0	1	1794
10:34:14	52.50	52.60	52.60	0	1	1793
10:33:19	52.50	52.60	52.50	-0.10	1	1792
10:33:12	52.50	52.60	52.60	0	4	1791
10:33:00	52.50	52.60	52.60	0	1	1787
10:33:00	52.50	52.60	52.60	0	5	1786
10:32:37	52.50	52.60	52.60	0	10	1781
10:32:06	52.50	52.60	52.60	0	1	1771
10:30:58	52.50	52.60	52.60	0	1	1770
10:30:58	52.50	52.60	52.60	0	1	1769
10:30:36	52.50	52.60	52.60	0	1	1768
10:30:36	52.50	52.60	52.60	0	4	1767
10:30:34	52.50	52.60	52.50	-0.10	2	1763
10:29:36	52.50	52.60	52.50	-0.10	1	1761
10:29:30	52.50	52.60	52.50	-0.10	4	1760
10:29:19	52.50	52.60	52.60	0	1	1756
10:29:19	52.50	52.60	52.60	0	4	1755
10:29:11	52.50	52.60	52.60	0	2	1751
10:28:44	52.50	52.60	52.50	-0.10	2	1749
10:28:15	52.50	52.60	52.50	-0.10	1	1747
10:27:55	52.50	52.60	52.50	-0.10	1	1746
10:26:43	52.50	52.60	52.50	-0.10	1	1745
10:26:18	52.50	52.60	52.50	-0.10	3	1744
10:25:59	52.50	52.60	52.50	-0.10	1	1741
10:25:26	52.50	52.60	52.50	-0.10	1	1740
10:25:09	52.50	52.60	52.50	-0.10	1	1739
10:25:09	52.50	52.60	52.50	-0.10	1	1738
10:22:52	52.50	52.60	52.50	-0.10	1	1737
10:22:20	52.50	52.60	52.50	-0.10	1	1736
10:22:16	52.50	52.60	52.60	0	2	1735
10:22:12	52.50	52.60	52.60	0	1	1733
10:21:59	52.50	52.60	52.60	0	2	1732
10:21:20	52.50	52.60	52.60	0	1	1730
10:21:08	52.50	52.60	52.60	0	4	1729
10:20:54	52.50	52.60	52.60	0	2	1725
10:20:37	52.50	52.60	52.60	0	1	1723
10:20:29	52.50	52.60	52.60	0	1	1722
10:20:28	52.50	52.60	52.60	0	1	1721
10:20:20	52.50	52.60	52.60	0	1	1720
10:20:14	52.50	52.60	52.60	0	2	1719
10:19:31	52.50	52.60	52.60	0	4	1717
10:19:12	52.50	52.60	52.60	0	1	1713
10:19:10	52.50	52.60	52.60	0	5	1712
10:18:44	52.60	52.70	52.60	0	2	1707
10:18:11	52.50	52.60	52.60	0	5	1705
10:18:09	52.60	52.70	52.60	0	2	1700
10:18:06	52.60	52.70	52.60	0	1	1698
10:17:57	52.60	52.70	52.60	0	10	1697
10:17:49	52.60	52.70	52.60	0	1	1687
10:17:27	52.60	52.70	52.60	0	1	1686
10:17:04	52.60	52.70	52.60	0	20	1685
10:16:42	52.60	52.70	52.60	0	1	1665
10:16:34	52.60	52.70	52.60	0	1	1664
10:15:39	52.60	52.70	52.60	0	3	1663
10:15:03	52.60	52.70	52.60	0	6	1660
10:14:37	52.60	52.70	52.60	0	1	1654
10:14:17	52.60	52.70	52.60	0	1	1653
10:13:39	52.60	52.70	52.60	0	1	1652
10:13:11	52.60	52.70	52.60	0	1	1651
10:12:57	52.60	52.70	52.60	0	1	1650
10:12:52	52.60	52.70	52.60	0	1	1649
10:12:52	52.60	52.70	52.60	0	1	1648
10:12:51	52.60	52.70	52.60	0	2	1647
10:12:46	52.60	52.70	52.60	0	20	1645
10:12:39	52.60	52.70	52.60	0	2	1625
10:12:24	52.60	52.70	52.60	0	1	1623
10:11:42	52.60	52.70	52.60	0	5	1622
10:11:26	52.60	52.70	52.60	0	1	1617
10:11:23	52.60	52.70	52.60	0	1	1616
10:11:13	52.60	52.70	52.60	0	5	1615
10:10:50	52.60	52.70	52.70	+0.10	1	1610
10:10:35	52.60	52.70	52.60	0	1	1609
10:10:32	52.60	52.70	52.70	+0.10	1	1608
10:10:26	52.60	52.70	52.60	0	1	1607
10:10:17	52.60	52.70	52.60	0	2	1606
10:10:14	52.60	52.70	52.60	0	2	1604
10:09:51	52.60	52.70	52.60	0	1	1602
10:09:42	52.60	52.70	52.60	0	1	1601
10:09:39	52.60	52.70	52.60	0	1	1600
10:09:11	52.60	52.70	52.60	0	1	1599
10:09:06	52.60	52.70	52.60	0	1	1598
10:08:56	52.60	52.70	52.60	0	1	1597
10:08:55	52.60	52.70	52.60	0	1	1596
10:08:27	52.60	52.70	52.60	0	1	1595
10:08:14	52.60	52.70	52.60	0	2	1594
10:08:10	52.60	52.70	52.60	0	1	1592
10:08:05	52.60	52.70	52.60	0	1	1591
10:07:53	52.60	52.70	52.60	0	1	1590
10:07:47	52.60	52.70	52.60	0	1	1589
10:07:33	52.60	52.70	52.60	0	1	1588
10:07:31	52.60	52.70	52.60	0	1	1587
10:06:55	52.60	52.70	52.60	0	2	1586
10:06:55	52.60	52.70	52.60	0	3	1584
10:06:51	52.60	52.70	52.60	0	1	1581
10:06:03	52.60	52.70	52.60	0	1	1580
10:06:01	52.60	52.70	52.60	0	2	1579
10:05:57	52.60	52.70	52.60	0	1	1577
10:05:29	52.60	52.70	52.60	0	1	1576
10:05:03	52.60	52.70	52.60	0	3	1575
10:04:49	52.60	52.70	52.60	0	1	1572
10:04:12	52.60	52.70	52.60	0	2	1571
10:03:55	52.60	52.70	52.60	0	2	1569
10:03:29	52.60	52.70	52.60	0	1	1567
10:02:15	52.60	52.70	52.60	0	1	1566
10:02:11	52.60	52.70	52.60	0	1	1565
10:01:59	52.60	52.70	52.70	+0.10	5	1564
10:01:50	52.60	52.70	52.60	0	1	1559
10:01:48	52.60	52.70	52.70	+0.10	5	1558
10:01:47	52.60	52.70	52.60	0	1	1553
10:01:26	52.60	52.70	52.70	+0.10	1	1552
10:00:56	52.60	52.70	52.70	+0.10	1	1551
10:00:51	52.60	52.70	52.60	0	10	1550
10:00:46	52.60	52.70	52.60	0	1	1540
10:00:05	52.60	52.70	52.60	0	1	1539
09:59:46	52.70	52.80	52.70	+0.10	15	1538
09:59:38	52.70	52.80	52.70	+0.10	1	1523
09:59:24	52.70	52.80	52.70	+0.10	1	1522
09:59:24	52.70	52.80	52.70	+0.10	1	1521
09:59:22	52.70	52.80	52.70	+0.10	10	1520
09:59:21	52.70	52.80	52.70	+0.10	2	1510
09:59:20	52.70	52.80	52.70	+0.10	1	1508
09:59:02	52.70	52.80	52.70	+0.10	3	1507
09:58:39	52.70	52.80	52.70	+0.10	1	1504
09:58:36	52.70	52.80	52.70	+0.10	1	1503
09:58:28	52.70	52.80	52.70	+0.10	1	1502
09:58:18	52.70	52.80	52.70	+0.10	2	1501
09:58:10	52.70	52.80	52.70	+0.10	1	1499
09:58:09	52.70	52.80	52.70	+0.10	1	1498
09:58:08	52.70	52.80	52.70	+0.10	1	1497
09:58:08	52.70	52.80	52.70	+0.10	1	1496
09:58:06	52.70	52.80	52.70	+0.10	1	1495
09:58:03	52.70	52.80	52.70	+0.10	1	1494
09:57:47	52.70	52.80	52.70	+0.10	1	1493
09:57:39	52.70	52.80	52.70	+0.10	2	1492
09:57:30	52.70	52.80	52.70	+0.10	1	1490
09:56:41	52.70	52.80	52.80	+0.20	1	1489
09:56:25	52.70	52.80	52.80	+0.20	1	1488
09:56:00	52.70	52.80	52.80	+0.20	3	1487
09:55:53	52.70	52.80	52.70	+0.10	1	1484
09:55:39	52.70	52.80	52.80	+0.20	4	1483
09:55:38	52.70	52.80	52.80	+0.20	1	1479
09:55:37	52.60	52.70	52.70	+0.10	81	1478
09:55:37	52.60	52.70	52.70	+0.10	4	1397
09:54:44	52.60	52.70	52.70	+0.10	6	1393
09:54:40	52.60	52.70	52.60	0	1	1387
09:54:29	52.60	52.70	52.70	+0.10	2	1386
09:54:24	52.60	52.70	52.60	0	1	1384
09:53:29	52.60	52.70	52.70	+0.10	9	1383
09:53:29	52.60	52.70	52.60	0	1	1374
09:53:01	52.60	52.70	52.70	+0.10	1	1373
09:52:49	52.60	52.70	52.70	+0.10	5	1372
09:52:47	52.60	52.70	52.70	+0.10	1	1367
09:52:42	52.60	52.70	52.70	+0.10	10	1366
09:52:37	52.60	52.70	52.70	+0.10	1	1356
09:52:24	52.60	52.70	52.70	+0.10	1	1355
09:52:22	52.60	52.70	52.60	0	4	1354
09:52:12	52.60	52.70	52.60	0	1	1350
09:51:48	52.60	52.70	52.60	0	15	1349
09:51:31	52.60	52.70	52.60	0	1	1334
09:51:11	52.60	52.70	52.60	0	1	1333
09:50:52	52.60	52.70	52.60	0	1	1332
09:50:42	52.60	52.70	52.60	0	1	1331
09:50:03	52.60	52.70	52.60	0	1	1330
09:49:58	52.60	52.70	52.60	0	2	1329
09:49:56	52.60	52.70	52.70	+0.10	3	1327
09:49:50	52.60	52.70	52.60	0	5	1324
09:49:28	52.60	52.70	52.60	0	1	1319
09:49:15	52.60	52.70	52.60	0	1	1318
09:49:10	52.60	52.70	52.70	+0.10	1	1317
09:48:56	52.60	52.70	52.70	+0.10	1	1316
09:48:42	52.60	52.70	52.60	0	1	1315
09:48:28	52.60	52.70	52.60	0	1	1314
09:47:59	52.60	52.70	52.60	0	8	1313
09:47:34	52.60	52.70	52.60	0	1	1305
09:47:12	52.60	52.70	52.60	0	1	1304
09:47:04	52.60	52.70	52.60	0	1	1303
09:47:03	52.50	52.60	52.60	0	17	1302
09:46:31	52.50	52.60	52.60	0	1	1285
09:46:25	52.50	52.60	52.50	-0.10	4	1284
09:46:12	52.50	52.60	52.60	0	1	1280
09:45:52	52.60	52.70	52.60	0	1	1279
09:45:39	52.50	52.60	52.60	0	33	1278
09:45:34	52.50	52.60	52.50	-0.10	1	1245
09:45:22	52.50	52.60	52.50	-0.10	2	1244
09:45:05	52.50	52.60	52.60	0	1	1242
09:45:04	52.50	52.60	52.50	-0.10	2	1241
09:44:46	52.50	52.60	52.50	-0.10	1	1239
09:44:42	52.50	52.60	52.50	-0.10	1	1238
09:44:33	52.50	52.60	52.50	-0.10	5	1237
09:44:32	52.50	52.60	52.60	0	1	1232
09:44:22	52.50	52.60	52.50	-0.10	4	1231
09:43:49	52.50	52.60	52.50	-0.10	1	1227
09:42:39	52.50	52.60	52.60	0	1	1226
09:42:34	52.60	52.70	52.60	0	2	1225
09:42:31	52.60	52.70	52.60	0	1	1223
09:42:29	52.60	52.70	52.60	0	3	1222
09:42:15	52.60	52.70	52.60	0	2	1219
09:41:40	52.60	52.70	52.60	0	4	1217
09:41:30	52.60	52.70	52.70	+0.10	1	1213
09:41:28	52.60	52.70	52.70	+0.10	1	1212
09:41:25	52.60	52.70	52.70	+0.10	1	1211
09:41:23	52.60	52.70	52.70	+0.10	1	1210
09:40:46	52.60	52.70	52.60	0	1	1209
09:40:43	52.60	52.70	52.60	0	1	1208
09:40:42	52.60	52.70	52.60	0	2	1207
09:40:03	52.50	52.70	52.70	+0.10	1	1205
09:40:01	52.50	52.60	52.60	0	1	1204
09:39:39	52.50	52.60	52.60	0	1	1203
09:39:37	52.60	52.70	52.60	0	1	1202
09:39:36	52.60	52.70	52.60	0	1	1201
09:39:32	52.60	52.70	52.60	0	1	1200
09:39:32	52.60	52.70	52.60	0	15	1199
09:39:28	52.60	52.70	52.60	0	1	1184
09:38:43	52.60	52.70	52.60	0	1	1183
09:38:24	52.60	52.70	52.60	0	5	1182
09:38:14	52.60	52.70	52.60	0	1	1177
09:38:03	52.60	52.70	52.60	0	1	1176
09:37:59	52.60	52.70	52.60	0	1	1175
09:37:50	52.60	52.70	52.60	0	1	1174
09:37:34	52.60	52.70	52.60	0	2	1173
09:36:29	52.60	52.70	52.70	+0.10	1	1171
09:35:59	52.60	52.70	52.70	+0.10	1	1170
09:35:57	52.60	52.70	52.60	0	1	1169
09:35:56	52.60	52.70	52.60	0	1	1168
09:35:40	52.60	52.70	52.60	0	1	1167
09:35:28	52.50	52.70	52.70	+0.10	4	1166
09:35:28	52.50	52.60	52.60	0	1	1162
09:35:28	52.50	52.60	52.60	0	1	1161
09:35:27	52.50	52.60	52.60	0	33	1160
09:35:21	52.50	52.60	52.50	-0.10	1	1127
09:35:19	52.50	52.60	52.50	-0.10	2	1126
09:34:47	52.50	52.60	52.50	-0.10	1	1124
09:34:39	52.50	52.60	52.50	-0.10	1	1123
09:34:24	52.50	52.60	52.50	-0.10	1	1122
09:34:11	52.50	52.60	52.50	-0.10	1	1121
09:34:09	52.50	52.60	52.50	-0.10	1	1120
09:34:05	52.50	52.60	52.50	-0.10	1	1119
09:33:40	52.50	52.60	52.50	-0.10	1	1118
09:32:57	52.40	52.50	52.50	-0.10	14	1117
09:32:57	52.40	52.50	52.50	-0.10	8	1103
09:32:43	52.40	52.50	52.50	-0.10	1	1095
09:32:42	52.40	52.50	52.50	-0.10	1	1094
09:32:27	52.40	52.50	52.40	-0.20	1	1093
09:32:26	52.40	52.50	52.50	-0.10	1	1092
09:32:23	52.40	52.50	52.40	-0.20	2	1091
09:32:17	52.40	52.50	52.40	-0.20	1	1089
09:32:15	52.40	52.50	52.40	-0.20	1	1088
09:32:13	52.40	52.50	52.40	-0.20	2	1087
09:31:49	52.40	52.50	52.40	-0.20	10	1085
09:31:13	52.40	52.50	52.50	-0.10	2	1075
09:31:02	52.40	52.50	52.40	-0.20	1	1073
09:30:51	52.40	52.50	52.40	-0.20	1	1072
09:30:44	52.40	52.50	52.40	-0.20	1	1071
09:30:40	52.40	52.50	52.40	-0.20	1	1070
09:30:30	52.40	52.50	52.50	-0.10	1	1069
09:30:29	52.40	52.50	52.50	-0.10	1	1068
09:30:25	52.40	52.50	52.40	-0.20	1	1067
09:29:40	52.40	52.50	52.50	-0.10	5	1066
09:29:40	52.40	52.50	52.50	-0.10	1	1061
09:29:34	52.40	52.50	52.50	-0.10	1	1060
09:29:24	52.40	52.50	52.50	-0.10	1	1059
09:29:21	52.40	52.50	52.50	-0.10	1	1058
09:29:17	52.40	52.50	52.50	-0.10	1	1057
09:29:10	52.40	52.60	52.40	-0.20	1	1056
09:28:58	52.50	52.60	52.50	-0.10	19	1055
09:28:58	52.50	52.60	52.50	-0.10	5	1036
09:28:27	52.50	52.60	52.60	0	1	1031
09:28:11	52.50	52.60	52.60	0	3	1030
09:28:06	52.50	52.60	52.50	-0.10	1	1027
09:28:05	52.50	52.60	52.50	-0.10	1	1026
09:28:05	52.50	52.60	52.50	-0.10	22	1025
09:27:18	52.50	52.60	52.50	-0.10	1	1003
09:27:13	52.50	52.60	52.60	0	1	1002
09:27:12	52.50	52.60	52.50	-0.10	1	1001
09:27:10	52.50	52.60	52.50	-0.10	2	1000
09:27:04	52.50	52.60	52.50	-0.10	2	998
09:26:51	52.50	52.60	52.50	-0.10	1	996
09:26:45	52.50	52.60	52.50	-0.10	1	995
09:26:43	52.50	52.60	52.50	-0.10	1	994
09:26:42	52.50	52.60	52.50	-0.10	1	993
09:26:40	52.50	52.60	52.50	-0.10	2	992
09:26:37	52.50	52.60	52.50	-0.10	4	990
09:26:33	52.50	52.60	52.50	-0.10	5	986
09:25:30	52.50	52.60	52.50	-0.10	1	981
09:25:28	52.50	52.60	52.60	0	1	980
09:25:07	52.50	52.60	52.50	-0.10	1	979
09:24:56	52.60	52.70	52.60	0	89	978
09:24:56	52.60	52.70	52.60	0	60	889
09:24:51	52.60	52.70	52.60	0	1	829
09:24:43	52.60	52.70	52.60	0	1	828
09:24:27	52.60	52.70	52.60	0	1	827
09:24:25	52.60	52.70	52.60	0	1	826
09:24:22	52.60	52.70	52.70	+0.10	10	825
09:24:20	52.60	52.70	52.60	0	2	815
09:24:17	52.60	52.70	52.60	0	1	813
09:24:09	52.60	52.70	52.60	0	1	812
09:23:58	52.60	52.70	52.60	0	2	811
09:23:55	52.60	52.70	52.60	0	1	809
09:23:52	52.60	52.70	52.60	0	10	808
09:23:50	52.60	52.70	52.60	0	5	798
09:23:48	52.60	52.70	52.60	0	2	793
09:23:14	52.60	52.70	52.60	0	2	791
09:23:02	52.60	52.70	52.60	0	1	789
09:22:34	52.60	52.70	52.60	0	4	788
09:22:31	52.60	52.70	52.60	0	1	784
09:22:18	52.60	52.70	52.70	+0.10	1	783
09:22:09	52.60	52.70	52.70	+0.10	1	782
09:21:43	52.60	52.70	52.60	0	1	781
09:21:19	52.60	52.70	52.60	0	2	780
09:21:16	52.60	52.70	52.70	+0.10	5	778
09:21:09	52.60	52.70	52.60	0	1	773
09:21:03	52.60	52.70	52.60	0	1	772
09:20:59	52.60	52.70	52.60	0	2	771
09:20:30	52.60	52.70	52.60	0	3	769
09:20:29	52.60	52.70	52.60	0	1	766
09:20:19	52.60	52.70	52.60	0	1	765
09:20:05	52.60	52.70	52.60	0	1	764
09:19:26	52.60	52.70	52.60	0	10	763
09:18:59	52.60	52.70	52.70	+0.10	1	753
09:18:42	52.60	52.70	52.60	0	3	752
09:18:38	52.70	52.80	52.70	+0.10	11	749
09:18:27	52.70	52.80	52.70	+0.10	1	738
09:18:22	52.70	52.80	52.70	+0.10	1	737
09:18:18	52.70	52.80	52.70	+0.10	1	736
09:18:18	52.70	52.80	52.80	+0.20	1	735
09:18:17	52.60	52.70	52.70	+0.10	50	734
09:18:17	52.60	52.70	52.70	+0.10	28	684
09:18:17	52.60	52.70	52.70	+0.10	2	656
09:18:02	52.60	52.70	52.60	0	2	654
09:18:01	52.60	52.70	52.70	+0.10	3	652
09:17:28	52.60	52.70	52.70	+0.10	10	649
09:17:28	52.60	52.70	52.60	0	1	639
09:17:28	52.60	52.70	52.70	+0.10	6	638
09:17:26	52.60	52.70	52.60	0	1	632
09:17:14	52.60	52.70	52.70	+0.10	1	631
09:17:14	52.60	52.70	52.60	0	1	630
09:17:14	52.60	52.70	52.70	+0.10	3	629
09:17:12	52.60	52.70	52.70	+0.10	10	626
09:17:09	52.60	52.70	52.60	0	1	616
09:16:58	52.60	52.70	52.70	+0.10	3	615
09:16:56	52.60	52.70	52.70	+0.10	1	612
09:16:51	52.60	52.70	52.70	+0.10	1	611
09:16:41	52.60	52.70	52.60	0	1	610
09:16:17	52.60	52.70	52.60	0	1	609
09:16:14	52.60	52.70	52.70	+0.10	1	608
09:16:10	52.60	52.70	52.60	0	1	607
09:16:07	52.60	52.70	52.70	+0.10	1	606
09:16:06	52.60	52.70	52.70	+0.10	2	605
09:15:51	52.50	52.60	52.60	0	1	603
09:15:30	52.60	52.70	52.60	0	1	602
09:15:25	52.50	52.60	52.60	0	3	601
09:15:25	52.50	52.60	52.60	0	1	598
09:15:19	52.50	52.60	52.60	0	1	597
09:15:15	52.50	52.60	52.60	0	10	596
09:15:11	52.50	52.60	52.60	0	3	586
09:14:58	52.50	52.60	52.60	0	10	583
09:14:49	52.50	52.60	52.50	-0.10	1	573
09:14:35	52.50	52.60	52.50	-0.10	1	572
09:14:29	52.50	52.60	52.50	-0.10	1	571
09:14:05	52.50	52.60	52.50	-0.10	5	570
09:14:02	52.50	52.60	52.50	-0.10	2	565
09:14:00	52.50	52.60	52.50	-0.10	2	563
09:13:50	52.50	52.60	52.50	-0.10	3	561
09:13:45	52.50	52.60	52.50	-0.10	10	558
09:13:42	52.50	52.60	52.50	-0.10	1	548
09:13:31	52.50	52.60	52.50	-0.10	2	547
09:13:19	52.50	52.60	52.50	-0.10	1	545
09:13:18	52.50	52.60	52.60	0	1	544
09:13:16	52.50	52.60	52.50	-0.10	20	543
09:13:11	52.50	52.60	52.50	-0.10	3	523
09:12:51	52.50	52.60	52.50	-0.10	1	520
09:12:45	52.50	52.60	52.60	0	2	519
09:12:34	52.50	52.60	52.50	-0.10	1	517
09:12:32	52.50	52.60	52.60	0	10	516
09:12:28	52.50	52.60	52.50	-0.10	1	506
09:12:21	52.50	52.60	52.50	-0.10	5	505
09:12:14	52.60	52.70	52.60	0	33	500
09:12:14	52.60	52.70	52.60	0	1	467
09:12:13	52.60	52.70	52.60	0	5	466
09:12:13	52.60	52.70	52.60	0	1	461
09:12:06	52.60	52.70	52.60	0	1	460
09:12:05	52.60	52.70	52.60	0	1	459
09:12:03	52.60	52.70	52.60	0	2	458
09:11:58	52.60	52.70	52.60	0	15	456
09:11:52	52.60	52.70	52.60	0	1	441
09:11:33	52.60	52.70	52.60	0	1	440
09:11:25	52.60	52.70	52.60	0	2	439
09:11:09	52.60	52.70	52.60	0	1	437
09:10:48	52.60	52.70	52.70	+0.10	1	436
09:10:22	52.70	52.80	52.70	+0.10	21	435
09:10:17	52.70	52.80	52.70	+0.10	1	414
09:10:14	52.70	52.80	52.70	+0.10	1	413
09:10:11	52.70	52.80	52.70	+0.10	1	412
09:10:11	52.70	52.80	52.70	+0.10	1	411
09:10:09	52.70	52.80	52.70	+0.10	1	410
09:10:09	52.70	52.80	52.70	+0.10	2	409
09:10:08	52.70	52.80	52.70	+0.10	2	407
09:10:00	52.70	52.80	52.80	+0.20	2	405
09:09:57	52.70	52.80	52.70	+0.10	1	403
09:09:54	52.70	52.80	52.70	+0.10	1	402
09:09:48	52.70	52.80	52.70	+0.10	1	401
09:09:22	52.70	52.80	52.70	+0.10	2	400
09:09:17	52.70	52.80	52.70	+0.10	1	398
09:09:05	52.70	52.80	52.70	+0.10	1	397
09:09:04	52.70	52.80	52.80	+0.20	2	396
09:08:59	52.70	52.80	52.80	+0.20	5	394
09:08:40	52.70	52.80	52.70	+0.10	2	389
09:08:35	52.70	52.80	52.80	+0.20	2	387
09:08:35	52.70	52.80	52.80	+0.20	1	385
09:08:23	52.70	52.80	52.70	+0.10	1	384
09:08:20	52.70	52.80	52.70	+0.10	2	383
09:08:13	52.70	52.80	52.70	+0.10	2	381
09:08:13	52.70	52.80	52.80	+0.20	1	379
09:08:08	52.60	52.70	52.70	+0.10	8	378
09:08:08	52.60	52.70	52.70	+0.10	10	370
09:08:06	52.60	52.70	52.70	+0.10	1	360
09:07:41	52.60	52.70	52.70	+0.10	1	359
09:07:16	52.60	52.70	52.60	0	5	358
09:07:06	52.60	52.70	52.60	0	2	353
09:07:06	52.60	52.70	52.60	0	5	351
09:06:58	52.60	52.70	52.60	0	1	346
09:06:45	52.60	52.70	52.60	0	1	345
09:06:36	52.60	52.70	52.60	0	1	344
09:06:06	52.60	52.70	52.60	0	1	343
09:06:01	52.60	52.70	52.60	0	5	342
09:05:59	52.70	52.80	52.70	+0.10	3	337
09:05:59	52.60	52.70	52.70	+0.10	7	334
09:05:58	52.60	52.70	52.60	0	1	327
09:05:49	52.60	52.70	52.70	+0.10	3	326
09:05:47	52.60	52.70	52.70	+0.10	1	323
09:05:36	52.70	52.80	52.70	+0.10	1	322
09:05:33	52.70	52.80	52.70	+0.10	2	321
09:05:25	52.70	52.80	52.70	+0.10	1	319
09:05:17	52.60	52.80	52.60	0	1	318
09:05:15	52.60	52.70	52.70	+0.10	1	317
09:05:14	52.60	52.70	52.80	+0.20	4	316
09:05:14	52.60	52.70	52.70	+0.10	2	312
09:05:08	52.70	52.80	52.70	+0.10	1	310
09:05:06	52.70	52.80	52.70	+0.10	2	309
09:04:50	52.70	52.80	52.70	+0.10	1	307
09:04:50	52.70	52.80	52.70	+0.10	1	306
09:04:50	52.70	52.80	52.70	+0.10	5	305
09:04:47	52.70	52.80	52.70	+0.10	10	300
09:04:47	52.70	52.80	52.70	+0.10	10	290
09:04:43	52.70	52.80	52.70	+0.10	1	280
09:04:39	52.70	52.80	52.70	+0.10	3	279
09:04:37	52.70	52.80	52.80	+0.20	1	276
09:04:31	52.70	52.80	52.70	+0.10	1	275
09:04:30	52.70	52.80	52.70	+0.10	1	274
09:04:25	52.70	52.80	52.70	+0.10	1	273
09:04:20	52.70	52.80	52.70	+0.10	1	272
09:04:02	52.70	52.80	52.80	+0.20	1	271
09:03:57	52.70	52.80	52.70	+0.10	1	270
09:03:56	52.70	52.80	52.70	+0.10	1	269
09:03:48	52.60	52.70	52.70	+0.10	1	268
09:03:47	52.60	52.70	52.70	+0.10	3	267
09:03:43	52.60	52.70	52.70	+0.10	2	264
09:03:43	52.70	52.80	52.70	+0.10	18	262
09:03:43	52.70	52.80	52.80	+0.20	1	244
09:03:38	52.70	52.80	52.70	+0.10	1	243
09:03:36	52.70	52.80	52.80	+0.20	1	242
09:03:33	52.70	52.80	52.70	+0.10	1	241
09:03:33	52.70	52.80	52.80	+0.20	1	240
09:03:29	52.70	52.80	52.80	+0.20	2	239
09:03:28	52.70	52.80	52.80	+0.20	1	237
09:03:26	52.70	52.80	52.70	+0.10	1	236
09:03:24	52.70	52.80	52.80	+0.20	1	235
09:03:20	52.70	52.80	52.80	+0.20	1	234
09:03:16	52.70	52.80	52.80	+0.20	10	233
09:03:15	52.70	52.80	52.80	+0.20	1	223
09:03:15	52.60	52.70	52.70	+0.10	42	222
09:03:04	52.60	52.70	52.60	0	2	180
09:02:54	52.50	52.60	52.60	0	1	178
09:02:53	52.50	52.60	52.60	0	1	177
09:02:41	52.50	52.60	52.60	0	1	176
09:02:40	52.50	52.70	52.50	-0.10	1	175
09:02:40	52.50	52.60	52.60	0	1	174
09:02:39	52.50	52.60	52.60	0	9	173
09:02:15	52.50	52.60	52.50	-0.10	1	164
09:02:15	52.40	52.50	52.50	-0.10	1	163
09:02:15	52.40	52.50	52.50	-0.10	1	162
09:02:12	52.50	52.60	52.50	-0.10	1	161
09:02:11	52.40	52.50	52.50	-0.10	5	160
09:02:10	52.50	52.60	52.50	-0.10	5	155
09:02:08	52.50	52.60	52.50	-0.10	4	150
09:01:58	52.40	52.50	52.50	-0.10	18	146
09:01:48	52.40	52.50	52.50	-0.10	1	128
09:01:40	52.40	52.50	52.50	-0.10	1	127
09:01:33	52.40	52.50	52.40	-0.20	3	126
09:01:33	52.40	52.50	52.50	-0.10	1	123
09:01:26	52.40	52.50	52.40	-0.20	4	122
09:01:23	52.40	52.50	52.40	-0.20	1	118
09:01:23	52.40	52.50	52.50	-0.10	2	117
09:01:11	52.40	52.50	52.40	-0.20	2	115
09:01:00	52.40	52.50	52.40	-0.20	1	113
09:00:54	52.40	52.50	52.50	-0.10	1	112
09:00:44	52.30	52.40	52.40	-0.20	1	111
09:00:44	52.40	52.60	52.40	-0.20	4	110
09:00:42	52.40	52.50	52.50	-0.10	1	106
09:00:15	52.30	52.50	52.50	-0.10	2	105
09:00:13	52.40	52.50	52.40	-0.20	1	103
09:00:08	52.30	52.60	52.60	0	1	102
09:00:08	52.50	52.70	52.50	-0.10	2	101
09:00:08	52.60	52.70	52.60	0	1	99
09:00:08	52.30	52.70	52.70	+0.10	2	98
09:00:08	52.60	52.70	52.50	-0.10	9	96
09:00:08	52.60	52.70	52.60	0	5	87
09:00:07	--	--	52.70	+0.10	82	82

　

其他人也逛...

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

MyCard 3000點虛擬點數卡

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

App Store Card $ 6000 - 數位序號

MyCard 10000點虛擬點數卡

家樂福5075元好禮即享券(餘額型)

Apple iPhone 17 Pro Max (256G)

MyCard 1000點虛擬點數卡

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

PChome 購物儲值100,000元

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

MyCard 5000點虛擬點數卡

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧荷莫茲海峽重開油價挫投顧：台...
‧穩定水情水利署鯉魚潭、寶二等...
‧中油宣布下週汽柴油價格凍漲累...

加密貨幣

比特幣BTC	75600.15	-1,535.90	-1.99%
以太幣ETH	2346.15	-74.95	-3.10%
瑞波幣XRP	1.43	-0.05	-3.19%
比特幣現金BCH	444.09	-9.75	-2.15%
萊特幣LTC	55.54	-0.94	-1.66%
卡達幣ADA	0.248433	-0.01	-4.03%
波場幣TRX	0.329151	0.00	0.39%
恆星幣XLM	0.170289	0.00	-2.36%

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。