最新外資賣超263億提款聯電、鴻海布局金融航運股熱門[公告] 台積電:本公司代子公司 TSMC Global Ltd. 公告取得固定收益證券

更新報價

櫻花建 (2539) 建材營造上市

55.70 ▲+5.00 +9.86% 2.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.00	4,496	55.70	314	－－	－－	52.00	55.70	51.70	50.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	55.70	--	55.70	+5.00	1	4496
13:30:00	55.70	--	55.70	+5.00	57	4495
13:18:20	市價	--	55.70	+5.00	1	4438
13:17:57	市價	--	55.70	+5.00	2	4437
13:14:29	市價	--	55.70	+5.00	1	4435
13:11:58	市價	--	55.70	+5.00	1	4434
13:09:58	市價	--	55.70	+5.00	2	4433
13:08:01	市價	--	55.70	+5.00	1	4431
13:07:57	市價	--	55.70	+5.00	1	4430
13:05:08	市價	--	55.70	+5.00	1	4429
13:03:45	市價	--	55.70	+5.00	3	4428
12:58:50	市價	--	55.70	+5.00	5	4425
12:56:04	市價	--	55.70	+5.00	1	4420
12:55:54	市價	--	55.70	+5.00	1	4419
12:54:33	市價	--	55.70	+5.00	4	4418
12:53:53	市價	--	55.70	+5.00	1	4414
12:50:43	市價	--	55.70	+5.00	1	4413
12:50:30	市價	--	55.70	+5.00	1	4412
12:50:12	市價	--	55.70	+5.00	5	4411
12:48:03	市價	--	55.70	+5.00	2	4406
12:47:32	市價	--	55.70	+5.00	1	4404
12:44:16	市價	--	55.70	+5.00	1	4403
12:42:17	市價	--	55.70	+5.00	1	4402
12:42:05	市價	--	55.70	+5.00	1	4401
12:40:12	市價	--	55.70	+5.00	1	4400
12:38:57	市價	--	55.70	+5.00	1	4399
12:38:11	市價	--	55.70	+5.00	3	4398
12:36:08	市價	--	55.70	+5.00	1	4395
12:35:05	市價	--	55.70	+5.00	5	4394
12:34:20	市價	--	55.70	+5.00	5	4389
12:32:56	市價	--	55.70	+5.00	1	4384
12:32:11	市價	--	55.70	+5.00	1	4383
12:32:08	市價	--	55.70	+5.00	1	4382
12:31:46	市價	--	55.70	+5.00	3	4381
12:29:03	市價	--	55.70	+5.00	1	4378
12:23:22	市價	--	55.70	+5.00	1	4377
12:22:57	市價	--	55.70	+5.00	3	4376
12:18:44	市價	--	55.70	+5.00	1	4373
12:13:15	市價	--	55.70	+5.00	1	4372
12:10:31	市價	--	55.70	+5.00	1	4371
12:08:57	市價	--	55.70	+5.00	2	4370
12:08:19	市價	--	55.70	+5.00	3	4368
12:08:00	市價	--	55.70	+5.00	1	4365
12:01:53	市價	--	55.70	+5.00	2	4364
12:01:47	市價	--	55.70	+5.00	9	4362
11:59:59	市價	--	55.70	+5.00	1	4353
11:57:55	市價	--	55.70	+5.00	1	4352
11:57:51	市價	--	55.70	+5.00	1	4351
11:48:53	市價	--	55.70	+5.00	1	4350
11:43:08	市價	--	55.70	+5.00	1	4349
11:43:07	市價	--	55.70	+5.00	1	4348
11:40:37	市價	--	55.70	+5.00	1	4347
11:38:33	市價	--	55.70	+5.00	2	4346
11:31:56	市價	--	55.70	+5.00	1	4344
11:29:47	市價	--	55.70	+5.00	1	4343
11:29:22	市價	--	55.70	+5.00	1	4342
11:28:04	市價	--	55.70	+5.00	1	4341
11:27:36	市價	--	55.70	+5.00	1	4340
11:24:09	市價	--	55.70	+5.00	2	4339
11:23:44	市價	--	55.70	+5.00	4	4337
11:21:12	市價	--	55.70	+5.00	1	4333
11:17:57	市價	--	55.70	+5.00	1	4332
11:15:37	市價	--	55.70	+5.00	1	4331
11:15:27	市價	--	55.70	+5.00	1	4330
11:11:41	市價	--	55.70	+5.00	1	4329
11:10:52	市價	--	55.70	+5.00	1	4328
11:07:49	市價	--	55.70	+5.00	1	4327
11:07:34	市價	--	55.70	+5.00	1	4326
11:07:10	市價	--	55.70	+5.00	1	4325
11:04:26	市價	--	55.70	+5.00	1	4324
11:03:19	市價	--	55.70	+5.00	1	4323
11:03:11	市價	--	55.70	+5.00	3	4322
11:02:11	市價	--	55.70	+5.00	1	4319
11:01:55	市價	--	55.70	+5.00	1	4318
11:01:18	市價	--	55.70	+5.00	1	4317
10:58:48	市價	--	55.70	+5.00	1	4316
10:57:36	市價	--	55.70	+5.00	3	4315
10:57:26	市價	--	55.70	+5.00	2	4312
10:57:12	市價	--	55.70	+5.00	3	4310
10:53:21	市價	--	55.70	+5.00	20	4307
10:52:23	市價	--	55.70	+5.00	1	4287
10:52:19	市價	--	55.70	+5.00	20	4286
10:52:02	市價	--	55.70	+5.00	1	4266
10:49:50	市價	--	55.70	+5.00	1	4265
10:49:37	市價	--	55.70	+5.00	1	4264
10:49:05	市價	--	55.70	+5.00	1	4263
10:48:55	市價	--	55.70	+5.00	4	4262
10:48:40	市價	--	55.70	+5.00	1	4258
10:47:52	市價	--	55.70	+5.00	1	4257
10:47:27	市價	--	55.70	+5.00	1	4256
10:47:12	市價	--	55.70	+5.00	1	4255
10:46:10	市價	--	55.70	+5.00	2	4254
10:45:21	市價	--	55.70	+5.00	1	4252
10:44:58	市價	--	55.70	+5.00	1	4251
10:44:45	市價	--	55.70	+5.00	1	4250
10:44:42	市價	--	55.70	+5.00	1	4249
10:44:00	市價	--	55.70	+5.00	1	4248
10:43:30	市價	--	55.70	+5.00	1	4247
10:42:56	市價	--	55.70	+5.00	4	4246
10:42:23	市價	--	55.70	+5.00	1	4242
10:42:22	市價	--	55.70	+5.00	2	4241
10:42:13	市價	--	55.70	+5.00	20	4239
10:41:29	市價	--	55.70	+5.00	1	4219
10:41:22	市價	--	55.70	+5.00	1	4218
10:38:48	市價	--	55.70	+5.00	1	4217
10:38:38	市價	--	55.70	+5.00	1	4216
10:38:25	市價	--	55.70	+5.00	1	4215
10:38:25	市價	--	55.70	+5.00	1	4214
10:38:01	市價	--	55.70	+5.00	1	4213
10:37:55	市價	--	55.70	+5.00	1	4212
10:37:46	市價	--	55.70	+5.00	1	4211
10:37:26	市價	--	55.70	+5.00	2	4210
10:36:49	市價	--	55.70	+5.00	1	4208
10:35:16	市價	--	55.70	+5.00	1	4207
10:34:51	市價	--	55.70	+5.00	1	4206
10:34:34	市價	--	55.70	+5.00	1	4205
10:34:18	市價	--	55.70	+5.00	2	4204
10:33:39	55.60	55.70	55.70	+5.00	4	4202
10:33:26	55.60	55.70	55.70	+5.00	1	4198
10:33:24	55.60	55.70	55.70	+5.00	2	4197
10:33:22	55.60	55.70	55.70	+5.00	1	4195
10:33:22	55.60	55.70	55.70	+5.00	1	4194
10:33:22	55.60	55.70	55.70	+5.00	1	4193
10:33:08	55.60	55.70	55.60	+4.90	1	4192
10:33:05	55.60	55.70	55.60	+4.90	2	4191
10:33:03	55.60	55.70	55.60	+4.90	25	4189
10:33:00	55.60	55.70	55.60	+4.90	8	4164
10:32:57	55.60	55.70	55.60	+4.90	2	4156
10:32:48	55.70	--	55.70	+5.00	1	4154
10:32:47	市價	--	55.70	+5.00	1	4153
10:32:25	55.60	55.70	55.70	+5.00	2	4152
10:32:23	市價	--	55.60	+4.90	2	4150
10:32:23	市價	--	55.70	+5.00	2	4148
10:32:21	市價	--	55.70	+5.00	1	4146
10:32:18	市價	--	55.70	+5.00	2	4145
10:32:15	市價	--	55.70	+5.00	1	4143
10:32:12	市價	--	55.70	+5.00	1	4142
10:32:10	55.60	55.70	55.70	+5.00	50	4141
10:32:10	55.60	55.70	55.70	+5.00	2	4091
10:32:10	55.60	55.70	55.70	+5.00	8	4089
10:32:08	55.60	55.70	55.70	+5.00	1	4081
10:32:06	55.60	55.70	55.70	+5.00	1	4080
10:32:05	55.60	55.70	55.60	+4.90	1	4079
10:32:02	55.60	55.70	55.70	+5.00	20	4078
10:32:01	55.60	55.70	55.60	+4.90	10	4058
10:32:00	55.60	55.70	55.60	+4.90	2	4048
10:31:51	55.60	55.70	55.60	+4.90	1	4046
10:31:49	55.60	55.70	55.70	+5.00	1	4045
10:31:45	55.60	55.70	55.70	+5.00	1	4044
10:31:40	55.60	55.70	55.60	+4.90	6	4043
10:31:27	55.50	55.70	55.70	+5.00	2	4037
10:31:25	55.50	55.60	55.60	+4.90	7	4035
10:31:24	55.50	55.60	55.60	+4.90	1	4028
10:31:19	55.50	55.60	55.60	+4.90	3	4027
10:31:11	55.50	55.60	55.60	+4.90	1	4024
10:31:10	55.50	55.60	55.60	+4.90	2	4023
10:31:10	55.50	55.60	55.60	+4.90	1	4021
10:31:09	55.50	55.60	55.60	+4.90	2	4020
10:31:03	55.60	55.70	55.60	+4.90	5	4018
10:30:54	55.60	55.70	55.60	+4.90	1	4013
10:30:46	55.50	55.60	55.60	+4.90	3	4012
10:30:46	55.50	55.60	55.60	+4.90	1	4009
10:30:41	55.50	55.60	55.60	+4.90	1	4008
10:30:35	55.40	55.60	55.60	+4.90	1	4007
10:30:34	55.60	55.70	55.60	+4.90	1	4006
10:30:34	55.60	55.70	55.70	+5.00	1	4005
10:30:28	55.40	55.70	55.70	+5.00	10	4004
10:30:14	55.50	55.60	55.60	+4.90	32	3994
10:30:14	55.40	55.60	55.60	+4.90	1	3962
10:30:14	55.40	55.50	55.50	+4.80	80	3961
10:30:14	55.40	55.50	55.50	+4.80	2	3881
10:29:46	55.40	55.50	55.50	+4.80	1	3879
10:29:24	55.40	55.50	55.40	+4.70	1	3878
10:29:19	55.30	55.40	55.40	+4.70	1	3877
10:28:55	55.30	55.40	55.40	+4.70	1	3876
10:28:53	55.40	55.50	55.40	+4.70	1	3875
10:28:41	55.30	55.40	55.40	+4.70	1	3874
10:28:35	55.30	55.40	55.40	+4.70	1	3873
10:28:35	55.30	55.40	55.40	+4.70	1	3872
10:28:20	55.30	55.40	55.40	+4.70	1	3871
10:28:07	55.30	55.40	55.40	+4.70	1	3870
10:28:01	55.30	55.40	55.40	+4.70	1	3869
10:27:56	55.30	55.40	55.30	+4.60	1	3868
10:27:54	55.30	55.40	55.40	+4.70	1	3867
10:27:38	55.30	55.40	55.40	+4.70	1	3866
10:27:25	55.30	55.50	55.50	+4.80	1	3865
10:27:21	55.30	55.50	55.30	+4.60	1	3864
10:27:20	55.30	55.50	55.50	+4.80	1	3863
10:27:18	55.30	55.50	55.50	+4.80	1	3862
10:27:17	55.30	55.50	55.30	+4.60	1	3861
10:27:15	55.30	55.50	55.50	+4.80	1	3860
10:27:13	55.30	55.50	55.30	+4.60	2	3859
10:27:11	55.40	55.50	55.40	+4.70	4	3857
10:27:04	55.50	55.60	55.50	+4.80	2	3853
10:27:04	55.50	55.60	55.60	+4.90	1	3851
10:27:00	55.50	55.60	55.50	+4.80	1	3850
10:26:55	55.50	55.60	55.50	+4.80	1	3849
10:26:55	55.40	55.50	55.50	+4.80	1	3848
10:26:27	55.30	55.50	55.60	+4.90	2	3847
10:26:27	55.30	55.50	55.50	+4.80	1	3845
10:26:21	55.50	55.60	55.50	+4.80	1	3844
10:26:21	55.30	55.50	55.50	+4.80	9	3843
10:26:13	55.40	55.50	55.50	+4.80	1	3834
10:26:08	55.40	55.50	55.50	+4.80	1	3833
10:25:57	55.30	55.50	55.30	+4.60	1	3832
10:25:54	55.30	55.50	55.50	+4.80	2	3831
10:25:46	55.30	55.50	55.50	+4.80	2	3829
10:25:41	55.20	55.30	55.30	+4.60	2	3827
10:25:30	55.30	55.60	55.30	+4.60	5	3825
10:25:19	55.10	55.30	55.50	+4.80	3	3820
10:25:19	55.10	55.30	55.30	+4.60	5	3817
10:25:18	55.10	55.20	55.20	+4.50	1	3812
10:25:10	55.20	55.30	55.20	+4.50	2	3811
10:25:08	55.30	55.50	55.30	+4.60	17	3809
10:24:57	55.50	55.60	55.50	+4.80	1	3792
10:24:52	55.30	55.50	55.50	+4.80	1	3791
10:24:51	55.50	55.60	55.50	+4.80	1	3790
10:24:51	55.50	55.60	55.50	+4.80	3	3789
10:24:44	55.50	55.60	55.50	+4.80	1	3786
10:24:42	55.50	55.60	55.50	+4.80	2	3785
10:24:37	55.50	55.60	55.60	+4.90	2	3783
10:24:35	55.50	55.60	55.60	+4.90	13	3781
10:24:35	55.30	55.50	55.50	+4.80	1	3768
10:24:33	55.30	55.50	55.50	+4.80	2	3767
10:24:32	55.50	55.60	55.50	+4.80	3	3765
10:24:31	55.50	55.60	55.50	+4.80	1	3762
10:24:24	55.50	55.60	55.60	+4.90	1	3761
10:24:20	55.50	55.70	55.50	+4.80	1	3760
10:24:19	55.60	55.70	55.60	+4.90	1	3759
10:24:18	55.50	55.70	55.70	+5.00	4	3758
10:24:16	55.50	55.70	55.70	+5.00	1	3754
10:24:15	55.50	55.70	55.50	+4.80	1	3753
10:24:09	55.50	55.70	55.70	+5.00	10	3752
10:24:06	55.50	55.60	55.70	+5.00	8	3742
10:24:06	55.50	55.60	55.60	+4.90	2	3734
10:24:02	55.50	55.60	55.60	+4.90	1	3732
10:23:53	55.30	55.50	55.50	+4.80	1	3731
10:23:48	55.30	55.50	55.50	+4.80	1	3730
10:23:47	55.50	55.60	55.50	+4.80	1	3729
10:23:45	55.50	55.60	55.60	+4.90	1	3728
10:23:39	55.50	55.60	55.50	+4.80	6	3727
10:23:32	55.50	55.70	55.50	+4.80	2	3721
10:23:32	55.60	55.70	55.60	+4.90	1	3719
10:23:20	55.40	55.70	55.70	+5.00	1	3718
10:23:10	市價	--	55.70	+5.00	1	3717
10:23:10	市價	--	55.70	+5.00	1	3716
10:23:06	55.70	--	55.70	+5.00	1	3715
10:23:04	55.30	55.40	55.40	+4.70	1	3714
10:23:02	55.30	55.50	55.50	+4.80	17	3713
10:23:02	55.40	55.50	55.40	+4.70	1	3696
10:23:02	55.40	55.50	55.50	+4.80	1	3695
10:23:02	55.40	55.50	55.50	+4.80	1	3694
10:23:02	55.40	55.50	55.50	+4.80	1	3693
10:23:02	55.40	55.50	55.50	+4.80	1	3692
10:23:02	55.40	55.50	55.50	+4.80	1	3691
10:23:02	55.40	55.50	55.50	+4.80	1	3690
10:23:02	55.40	55.50	55.50	+4.80	1	3689
10:23:02	55.40	55.50	55.50	+4.80	1	3688
10:23:02	55.70	--	55.40	+4.70	2	3687
10:23:02	55.70	--	55.50	+4.80	1	3685
10:23:02	55.70	--	55.60	+4.90	4	3684
10:23:02	55.70	--	55.70	+5.00	1	3680
10:23:02	55.70	--	55.70	+5.00	1	3679
10:23:02	55.70	--	55.70	+5.00	3	3678
10:23:02	55.70	--	55.70	+5.00	5	3675
10:23:02	市價	--	55.70	+5.00	26	3670
10:23:02	市價	--	55.70	+5.00	10	3644
10:23:02	市價	--	55.70	+5.00	10	3634
10:23:02	市價	--	55.70	+5.00	10	3624
10:23:02	市價	--	55.70	+5.00	12	3614
10:23:02	市價	--	55.70	+5.00	31	3602
10:23:02	市價	--	55.70	+5.00	10	3571
10:23:02	市價	--	55.70	+5.00	26	3561
10:23:02	市價	--	55.70	+5.00	31	3535
10:23:02	市價	--	55.70	+5.00	12	3504
10:23:01	市價	--	55.70	+5.00	10	3492
10:22:56	市價	--	55.70	+5.00	1	3482
10:22:54	市價	--	55.70	+5.00	1	3481
10:22:52	市價	--	55.70	+5.00	1	3480
10:22:43	市價	--	55.70	+5.00	10	3479
10:22:40	市價	--	55.70	+5.00	2	3469
10:22:39	市價	--	55.70	+5.00	5	3467
10:22:32	市價	--	55.70	+5.00	1	3462
10:22:21	市價	--	55.70	+5.00	10	3461
10:22:17	市價	--	55.70	+5.00	1	3451
10:22:14	市價	--	55.70	+5.00	2	3450
10:22:14	市價	--	55.70	+5.00	2	3448
10:22:08	市價	--	55.70	+5.00	1	3446
10:22:03	市價	--	55.70	+5.00	1	3445
10:22:02	市價	--	55.70	+5.00	1	3444
10:22:02	市價	--	55.70	+5.00	1	3443
10:21:59	市價	--	55.70	+5.00	1	3442
10:21:55	市價	--	55.70	+5.00	1	3441
10:21:50	市價	--	55.70	+5.00	1	3440
10:21:49	市價	--	55.70	+5.00	1	3439
10:21:48	市價	--	55.70	+5.00	1	3438
10:21:48	市價	--	55.70	+5.00	4	3437
10:21:48	市價	--	55.70	+5.00	3	3433
10:21:46	市價	--	55.70	+5.00	2	3430
10:21:44	市價	--	55.70	+5.00	3	3428
10:21:44	市價	--	55.70	+5.00	2	3425
10:21:42	市價	--	55.70	+5.00	5	3423
10:21:41	市價	--	55.70	+5.00	12	3418
10:21:40	市價	--	55.70	+5.00	1	3406
10:21:40	市價	--	55.70	+5.00	1	3405
10:21:40	市價	--	55.70	+5.00	1	3404
10:21:38	市價	--	55.70	+5.00	1	3403
10:21:37	市價	--	55.70	+5.00	2	3402
10:21:36	市價	--	55.70	+5.00	3	3400
10:21:36	市價	--	55.70	+5.00	4	3397
10:21:36	市價	--	55.70	+5.00	5	3393
10:21:36	55.60	55.70	55.70	+5.00	16	3388
10:21:35	55.60	55.70	55.70	+5.00	2	3372
10:21:35	55.60	55.70	55.70	+5.00	36	3370
10:21:35	55.60	55.70	55.70	+5.00	1	3334
10:21:35	55.60	55.70	55.70	+5.00	21	3333
10:21:35	55.60	55.70	55.70	+5.00	1	3312
10:21:35	55.60	55.70	55.70	+5.00	2	3311
10:21:35	55.60	55.70	55.70	+5.00	16	3309
10:21:35	55.60	55.70	55.70	+5.00	2	3293
10:21:35	55.60	55.70	55.70	+5.00	50	3291
10:21:34	55.60	55.70	55.70	+5.00	1	3241
10:21:34	55.60	55.70	55.70	+5.00	9	3240
10:21:34	55.60	55.70	55.70	+5.00	1	3231
10:21:33	55.60	55.70	55.60	+4.90	3	3230
10:21:33	55.60	55.70	55.70	+5.00	1	3227
10:21:30	55.60	55.70	55.70	+5.00	1	3226
10:21:30	55.60	55.70	55.70	+5.00	1	3225
10:21:28	55.60	55.70	55.70	+5.00	1	3224
10:21:27	55.60	55.70	55.70	+5.00	1	3223
10:21:26	55.60	55.70	55.60	+4.90	1	3222
10:21:26	55.60	55.70	55.60	+4.90	2	3221
10:21:26	55.60	55.70	55.60	+4.90	4	3219
10:21:25	55.60	55.70	55.70	+5.00	1	3215
10:21:24	55.60	55.70	55.70	+5.00	5	3214
10:21:22	55.60	55.70	55.60	+4.90	1	3209
10:21:22	55.60	55.70	55.70	+5.00	1	3208
10:21:20	55.60	55.70	55.70	+5.00	1	3207
10:21:20	55.60	55.70	55.70	+5.00	1	3206
10:21:20	55.60	55.70	55.70	+5.00	2	3205
10:21:18	55.60	55.70	55.70	+5.00	9	3203
10:21:17	55.60	55.70	55.70	+5.00	1	3194
10:21:16	55.60	55.70	55.70	+5.00	10	3193
10:21:13	55.50	55.60	55.70	+5.00	3	3183
10:21:13	55.50	55.60	55.60	+4.90	1	3180
10:21:11	55.50	55.70	55.70	+5.00	18	3179
10:21:10	55.50	55.60	55.60	+4.90	1	3161
10:21:09	55.50	55.70	55.70	+5.00	1	3160
10:21:09	55.50	55.70	55.70	+5.00	1	3159
10:21:08	55.60	55.70	55.60	+4.90	1	3158
10:21:07	55.50	55.70	55.50	+4.80	1	3157
10:21:07	55.50	55.70	55.50	+4.80	1	3156
10:21:07	55.60	55.70	55.60	+4.90	1	3155
10:21:06	55.50	55.70	55.70	+5.00	2	3154
10:21:05	55.60	55.70	55.60	+4.90	2	3152
10:21:05	55.60	55.70	55.60	+4.90	1	3150
10:21:04	55.50	55.70	55.70	+5.00	1	3149
10:21:04	55.50	55.70	55.70	+5.00	7	3148
10:21:03	55.50	55.70	55.70	+5.00	10	3141
10:21:03	55.50	55.70	55.70	+5.00	1	3131
10:21:03	55.50	55.70	55.70	+5.00	28	3130
10:21:03	55.50	55.70	55.70	+5.00	1	3102
10:21:03	55.50	55.60	55.70	+5.00	19	3101
10:21:03	55.50	55.60	55.60	+4.90	8	3082
10:21:03	55.50	55.60	55.60	+4.90	1	3074
10:21:02	55.50	55.60	55.60	+4.90	1	3073
10:21:01	55.50	55.60	55.60	+4.90	1	3072
10:20:59	55.40	55.60	55.60	+4.90	1	3071
10:20:57	55.40	55.60	55.60	+4.90	1	3070
10:20:57	55.40	55.60	55.60	+4.90	1	3069
10:20:55	55.50	55.60	55.50	+4.80	1	3068
10:20:54	55.40	55.60	55.60	+4.90	3	3067
10:20:54	55.40	55.60	55.60	+4.90	1	3064
10:20:53	55.40	55.50	55.50	+4.80	1	3063
10:20:53	55.50	55.60	55.50	+4.80	2	3062
10:20:53	55.40	55.50	55.50	+4.80	1	3060
10:20:53	55.40	55.50	55.50	+4.80	1	3059
10:20:51	55.40	55.50	55.50	+4.80	1	3058
10:20:50	55.50	55.60	55.50	+4.80	1	3057
10:20:50	55.40	55.50	55.50	+4.80	1	3056
10:20:49	55.40	55.50	55.50	+4.80	1	3055
10:20:47	55.40	55.50	55.40	+4.70	3	3054
10:20:45	55.40	55.50	55.50	+4.80	1	3051
10:20:44	55.50	55.60	55.50	+4.80	5	3050
10:20:43	55.40	55.50	55.50	+4.80	5	3045
10:20:42	55.40	55.50	55.50	+4.80	1	3040
10:20:42	55.40	55.50	55.50	+4.80	1	3039
10:20:40	55.40	55.50	55.50	+4.80	8	3038
10:20:40	55.40	55.50	55.50	+4.80	1	3030
10:20:39	55.30	55.40	55.40	+4.70	5	3029
10:20:39	55.30	55.40	55.40	+4.70	1	3024
10:20:39	55.30	55.40	55.40	+4.70	5	3023
10:20:35	55.20	55.40	55.40	+4.70	1	3018
10:20:35	55.20	55.40	55.40	+4.70	2	3017
10:20:32	55.20	55.40	55.40	+4.70	1	3015
10:20:32	55.20	55.30	55.40	+4.70	17	3014
10:20:32	55.20	55.30	55.30	+4.60	3	2997
10:20:32	55.10	55.20	55.20	+4.50	13	2994
10:20:32	55.10	55.20	55.20	+4.50	1	2981
10:20:31	55.10	55.20	55.20	+4.50	1	2980
10:20:24	55.10	55.20	55.20	+4.50	1	2979
10:20:22	55.10	55.20	55.20	+4.50	2	2978
10:20:19	55.10	55.20	55.20	+4.50	1	2976
10:20:17	55.10	55.20	55.20	+4.50	1	2975
10:20:08	55.10	55.20	55.10	+4.40	1	2974
10:20:08	55.10	55.20	55.20	+4.50	3	2973
10:20:07	55.10	55.20	55.10	+4.40	1	2970
10:20:07	55.10	55.20	55.20	+4.50	1	2969
10:20:07	55.00	55.20	55.20	+4.50	1	2968
10:20:07	55.00	55.10	55.10	+4.40	10	2967
10:20:07	54.90	55.00	55.00	+4.30	71	2957
10:20:07	54.90	55.00	55.00	+4.30	1	2886
10:20:01	54.80	54.90	54.90	+4.20	9	2885
10:20:01	54.90	55.00	54.90	+4.20	1	2876
10:19:55	54.80	54.90	54.90	+4.20	6	2875
10:19:51	54.80	54.90	54.90	+4.20	1	2869
10:19:51	54.80	54.90	54.90	+4.20	1	2868
10:19:49	54.80	54.90	54.90	+4.20	1	2867
10:19:45	54.80	54.90	54.90	+4.20	1	2866
10:19:43	54.80	54.90	54.90	+4.20	1	2865
10:19:40	54.80	54.90	54.90	+4.20	1	2864
10:19:32	54.90	55.00	54.90	+4.20	1	2863
10:19:23	54.80	54.90	54.90	+4.20	1	2862
10:19:23	54.80	54.90	54.90	+4.20	2	2861
10:19:23	54.80	54.90	54.90	+4.20	2	2859
10:19:22	54.80	54.90	54.90	+4.20	1	2857
10:19:17	54.80	54.90	54.90	+4.20	3	2856
10:19:15	54.80	54.90	54.90	+4.20	1	2853
10:19:15	54.80	54.90	54.90	+4.20	2	2852
10:19:12	54.80	54.90	54.90	+4.20	2	2850
10:19:10	54.80	54.90	54.90	+4.20	2	2848
10:19:07	54.80	54.90	54.90	+4.20	1	2846
10:19:04	54.80	54.90	54.90	+4.20	1	2845
10:19:04	54.80	54.90	54.90	+4.20	5	2844
10:19:02	54.80	54.90	54.90	+4.20	4	2839
10:19:00	54.80	54.90	54.90	+4.20	1	2835
10:18:56	54.80	54.90	54.90	+4.20	1	2834
10:18:55	54.80	54.90	54.90	+4.20	1	2833
10:18:53	54.80	54.90	54.90	+4.20	1	2832
10:18:50	54.80	54.90	54.90	+4.20	5	2831
10:18:47	54.80	54.90	54.90	+4.20	1	2826
10:18:47	54.80	54.90	54.90	+4.20	2	2825
10:18:46	54.80	54.90	54.90	+4.20	2	2823
10:18:43	54.80	54.90	54.90	+4.20	3	2821
10:18:42	54.80	54.90	54.90	+4.20	2	2818
10:18:41	54.80	54.90	54.80	+4.10	1	2816
10:18:36	54.80	54.90	54.80	+4.10	1	2815
10:18:35	54.70	54.80	54.80	+4.10	36	2814
10:18:35	54.70	54.80	54.80	+4.10	1	2778
10:18:29	54.70	54.80	54.80	+4.10	1	2777
10:18:28	54.70	54.80	54.80	+4.10	1	2776
10:18:22	54.70	54.80	54.80	+4.10	2	2775
10:18:08	54.70	54.80	54.70	+4.00	3	2773
10:18:07	54.70	54.80	54.80	+4.10	1	2770
10:18:06	54.70	54.80	54.80	+4.10	5	2769
10:18:03	54.70	54.80	54.80	+4.10	2	2764
10:18:02	54.70	54.80	54.80	+4.10	1	2762
10:18:02	54.60	54.70	54.70	+4.00	24	2761
10:18:02	54.60	54.70	54.70	+4.00	1	2737
10:18:02	54.60	54.70	54.70	+4.00	5	2736
10:17:57	54.60	54.70	54.70	+4.00	1	2731
10:17:57	54.50	54.60	54.60	+3.90	6	2730
10:17:55	54.50	54.60	54.60	+3.90	2	2724
10:17:52	54.50	54.60	54.60	+3.90	5	2722
10:17:51	54.50	54.60	54.60	+3.90	2	2717
10:17:49	54.50	54.60	54.60	+3.90	1	2715
10:17:44	54.50	54.60	54.60	+3.90	1	2714
10:17:40	54.50	54.60	54.60	+3.90	10	2713
10:17:30	54.50	54.60	54.60	+3.90	1	2703
10:17:26	54.50	54.60	54.60	+3.90	1	2702
10:17:00	54.50	54.60	54.60	+3.90	2	2701
10:16:51	54.50	54.60	54.60	+3.90	1	2699
10:16:31	54.40	54.50	54.50	+3.80	1	2698
10:16:31	54.40	54.50	54.50	+3.80	10	2697
10:16:31	54.40	54.50	54.50	+3.80	10	2687
10:16:23	54.40	54.50	54.50	+3.80	2	2677
10:16:13	54.40	54.50	54.40	+3.70	1	2675
10:15:36	54.30	54.40	54.40	+3.70	1	2674
10:15:15	54.30	54.40	54.40	+3.70	3	2673
10:15:15	54.30	54.40	54.40	+3.70	10	2670
10:15:10	54.30	54.40	54.40	+3.70	1	2660
10:14:47	54.20	54.40	54.40	+3.70	1	2659
10:14:33	54.20	54.40	54.40	+3.70	1	2658
10:14:25	54.20	54.40	54.40	+3.70	2	2657
10:13:59	54.20	54.40	54.40	+3.70	5	2655
10:13:29	54.20	54.40	54.20	+3.50	1	2650
10:12:43	54.20	54.40	54.20	+3.50	1	2649
10:12:18	54.20	54.40	54.20	+3.50	1	2648
10:12:17	54.30	54.40	54.20	+3.50	1	2647
10:12:17	54.30	54.40	54.30	+3.60	4	2646
10:11:58	54.20	54.30	54.30	+3.60	3	2642
10:11:39	54.20	54.30	54.20	+3.50	1	2639
10:10:49	54.20	54.40	54.20	+3.50	2	2638
10:10:45	54.30	54.40	54.30	+3.60	2	2636
10:10:33	54.30	54.40	54.30	+3.60	2	2634
10:09:56	54.30	54.40	54.30	+3.60	1	2632
10:09:50	54.30	54.40	54.30	+3.60	1	2631
10:09:50	54.30	54.40	54.30	+3.60	2	2630
10:09:50	54.30	54.40	54.30	+3.60	7	2628
10:09:41	54.20	54.30	54.30	+3.60	1	2621
10:08:36	54.10	54.20	54.20	+3.50	2	2620
10:08:19	54.00	54.20	54.20	+3.50	2	2618
10:07:34	54.00	54.30	54.30	+3.60	5	2616
10:07:34	54.10	54.30	54.10	+3.40	11	2611
10:07:33	54.10	54.30	54.10	+3.40	8	2600
10:07:33	54.10	54.20	54.20	+3.50	1	2592
10:06:57	54.20	54.30	54.20	+3.50	1	2591
10:06:00	54.10	54.20	54.20	+3.50	1	2590
10:05:47	54.10	54.30	54.30	+3.60	1	2589
10:05:46	54.20	54.30	54.20	+3.50	3	2588
10:05:37	54.30	54.40	54.30	+3.60	1	2585
10:05:37	54.20	54.30	54.30	+3.60	3	2584
10:05:34	54.20	54.30	54.30	+3.60	1	2581
10:05:21	54.20	54.30	54.30	+3.60	2	2580
10:04:18	54.20	54.30	54.20	+3.50	3	2578
10:03:47	54.20	54.40	54.20	+3.50	1	2575
10:03:47	54.30	54.40	54.30	+3.60	2	2574
10:03:39	54.30	54.40	54.30	+3.60	1	2572
10:03:39	54.30	54.40	54.30	+3.60	1	2571
10:03:15	54.30	54.40	54.30	+3.60	1	2570
10:03:11	54.20	54.40	54.20	+3.50	1	2569
10:02:00	54.20	54.40	54.20	+3.50	2	2568
10:02:00	54.20	54.40	54.20	+3.50	1	2566
10:01:46	54.20	54.30	54.20	+3.50	1	2565
10:01:36	54.30	54.40	54.30	+3.60	1	2564
10:01:31	54.30	54.40	54.30	+3.60	3	2563
10:01:31	54.30	54.40	54.40	+3.70	1	2560
10:01:15	54.40	54.50	54.40	+3.70	12	2559
10:01:09	54.40	54.50	54.50	+3.80	1	2547
10:01:09	54.40	54.50	54.50	+3.80	2	2546
10:01:03	54.40	54.50	54.50	+3.80	1	2544
10:00:55	54.50	54.60	54.50	+3.80	1	2543
10:00:51	54.40	54.50	54.50	+3.80	1	2542
10:00:49	54.50	54.60	54.50	+3.80	6	2541
10:00:48	54.50	54.60	54.60	+3.90	1	2535
10:00:43	54.50	54.60	54.60	+3.90	1	2534
10:00:43	54.50	54.60	54.60	+3.90	1	2533
10:00:36	54.40	54.50	54.50	+3.80	1	2532
10:00:34	54.40	54.50	54.50	+3.80	1	2531
10:00:30	54.40	54.50	54.50	+3.80	2	2530
10:00:30	54.40	54.50	54.50	+3.80	5	2528
10:00:28	54.40	54.50	54.50	+3.80	1	2523
10:00:27	54.40	54.50	54.50	+3.80	1	2522
10:00:25	54.40	54.50	54.50	+3.80	1	2521
10:00:22	54.40	54.50	54.50	+3.80	4	2520
10:00:12	54.40	54.50	54.50	+3.80	1	2516
10:00:12	54.40	54.50	54.50	+3.80	1	2515
10:00:11	54.40	54.50	54.50	+3.80	1	2514
10:00:09	54.40	54.50	54.50	+3.80	1	2513
10:00:09	54.40	54.50	54.50	+3.80	1	2512
10:00:05	54.40	54.50	54.50	+3.80	3	2511
10:00:05	54.40	54.50	54.50	+3.80	1	2508
10:00:03	54.40	54.50	54.50	+3.80	3	2507
10:00:01	54.40	54.50	54.50	+3.80	1	2504
10:00:01	54.40	54.50	54.50	+3.80	1	2503
09:59:57	54.40	54.50	54.50	+3.80	6	2502
09:59:34	54.40	54.50	54.50	+3.80	2	2496
09:59:32	54.40	54.50	54.40	+3.70	1	2494
09:59:29	54.40	54.50	54.50	+3.80	1	2493
09:59:27	54.40	54.50	54.50	+3.80	1	2492
09:59:26	54.40	54.50	54.50	+3.80	1	2491
09:59:25	54.40	54.50	54.50	+3.80	1	2490
09:59:22	54.40	54.50	54.50	+3.80	5	2489
09:59:22	54.40	54.50	54.40	+3.70	3	2484
09:59:20	54.40	54.50	54.50	+3.80	1	2481
09:59:14	54.30	54.40	54.40	+3.70	1	2480
09:59:11	54.40	54.50	54.40	+3.70	5	2479
09:59:10	54.40	54.50	54.50	+3.80	30	2474
09:58:56	54.40	54.50	54.40	+3.70	1	2444
09:58:16	54.40	54.50	54.40	+3.70	1	2443
09:58:08	54.40	54.50	54.40	+3.70	1	2442
09:58:06	54.40	54.50	54.40	+3.70	1	2441
09:57:51	54.30	54.50	54.50	+3.80	5	2440
09:57:49	54.30	54.50	54.50	+3.80	1	2435
09:57:45	54.30	54.50	54.50	+3.80	1	2434
09:57:45	54.30	54.50	54.50	+3.80	1	2433
09:57:36	54.30	54.50	54.50	+3.80	2	2432
09:57:27	54.40	54.50	54.40	+3.70	4	2430
09:57:23	54.30	54.40	54.40	+3.70	11	2426
09:57:23	54.20	54.30	54.30	+3.60	11	2415
09:57:16	54.20	54.30	54.30	+3.60	2	2404
09:57:15	54.10	54.20	54.20	+3.50	6	2402
09:56:46	54.00	54.10	54.10	+3.40	1	2396
09:56:39	54.00	54.10	54.10	+3.40	5	2395
09:56:19	54.00	54.10	54.00	+3.30	1	2390
09:56:17	54.00	54.10	54.10	+3.40	1	2389
09:56:11	54.00	54.10	54.10	+3.40	2	2388
09:55:10	54.00	54.10	54.10	+3.40	3	2386
09:54:11	54.10	54.20	54.10	+3.40	13	2383
09:53:49	54.20	54.30	54.20	+3.50	1	2370
09:53:43	54.20	54.30	54.20	+3.50	7	2369
09:53:30	54.20	54.30	54.20	+3.50	1	2362
09:53:24	54.20	54.30	54.20	+3.50	3	2361
09:53:08	54.20	54.30	54.20	+3.50	1	2358
09:52:53	54.20	54.30	54.20	+3.50	4	2357
09:52:27	54.30	54.40	54.30	+3.60	1	2353
09:52:25	54.20	54.30	54.30	+3.60	1	2352
09:51:54	54.30	54.40	54.30	+3.60	1	2351
09:51:54	54.10	54.30	54.30	+3.60	4	2350
09:51:49	54.10	54.30	54.30	+3.60	1	2346
09:51:35	54.10	54.30	54.30	+3.60	1	2345
09:51:22	54.10	54.30	54.30	+3.60	1	2344
09:51:22	54.10	54.20	54.20	+3.50	1	2343
09:51:20	54.20	54.30	54.20	+3.50	2	2342
09:51:01	54.10	54.30	54.30	+3.60	1	2340
09:50:48	54.10	54.30	54.30	+3.60	2	2339
09:50:37	54.10	54.30	54.30	+3.60	3	2337
09:50:35	54.10	54.20	54.20	+3.50	1	2334
09:50:16	54.10	54.20	54.30	+3.60	1	2333
09:50:16	54.10	54.20	54.20	+3.50	1	2332
09:50:03	54.10	54.30	54.10	+3.40	4	2331
09:50:02	54.10	54.30	54.30	+3.60	2	2327
09:50:00	54.10	54.30	54.10	+3.40	1	2325
09:49:58	54.20	54.30	54.20	+3.50	3	2324
09:49:58	54.30	54.40	54.30	+3.60	19	2321
09:49:58	54.30	54.40	54.30	+3.60	1	2302
09:49:58	54.20	54.40	54.20	+3.50	3	2301
09:49:56	54.30	54.40	54.30	+3.60	1	2298
09:49:56	54.30	54.40	54.30	+3.60	1	2297
09:49:49	54.30	54.40	54.30	+3.60	4	2296
09:49:40	54.30	54.40	54.30	+3.60	1	2292
09:49:40	54.30	54.40	54.40	+3.70	8	2291
09:49:40	54.30	54.40	54.30	+3.60	2	2283
09:49:28	54.30	54.40	54.30	+3.60	1	2281
09:49:28	54.30	54.40	54.30	+3.60	1	2280
09:49:20	54.20	54.30	54.30	+3.60	2	2279
09:49:20	54.20	54.30	54.30	+3.60	1	2277
09:49:16	54.30	54.40	54.30	+3.60	8	2276
09:49:16	54.30	54.40	54.30	+3.60	1	2268
09:49:11	54.30	54.40	54.40	+3.70	1	2267
09:49:07	54.30	54.40	54.40	+3.70	1	2266
09:49:05	54.30	54.40	54.30	+3.60	1	2265
09:49:05	54.30	54.40	54.40	+3.70	10	2264
09:49:05	54.30	54.40	54.40	+3.70	9	2254
09:48:58	54.30	54.40	54.30	+3.60	1	2245
09:48:58	54.30	54.40	54.30	+3.60	2	2244
09:48:58	54.10	54.20	54.30	+3.60	27	2242
09:48:58	54.10	54.20	54.20	+3.50	1	2215
09:48:56	54.10	54.20	54.20	+3.50	1	2214
09:48:40	54.20	54.30	54.20	+3.50	1	2213
09:48:37	54.20	54.30	54.20	+3.50	1	2212
09:48:36	54.20	54.30	54.30	+3.60	1	2211
09:48:27	54.20	54.30	54.20	+3.50	1	2210
09:48:25	54.20	54.30	54.20	+3.50	1	2209
09:48:24	54.20	54.30	54.20	+3.50	1	2208
09:48:22	54.20	54.30	54.30	+3.60	1	2207
09:48:18	54.20	54.30	54.20	+3.50	1	2206
09:48:18	54.20	54.30	54.30	+3.60	1	2205
09:48:18	54.10	54.20	54.20	+3.50	14	2204
09:48:09	54.10	54.20	54.10	+3.40	1	2190
09:48:06	54.00	54.10	54.10	+3.40	1	2189
09:48:02	54.10	54.20	54.10	+3.40	1	2188
09:47:59	54.10	54.20	54.10	+3.40	1	2187
09:47:56	54.00	54.10	54.10	+3.40	1	2186
09:47:56	54.00	54.10	54.00	+3.30	1	2185
09:47:52	54.00	54.10	54.10	+3.40	1	2184
09:47:48	54.00	54.10	54.10	+3.40	1	2183
09:47:47	54.00	54.10	54.00	+3.30	1	2182
09:47:47	54.00	54.10	54.10	+3.40	5	2181
09:47:47	54.00	54.10	54.10	+3.40	1	2176
09:47:32	54.00	54.10	54.10	+3.40	1	2175
09:46:57	53.90	54.00	54.00	+3.30	2	2174
09:46:49	53.90	54.00	54.00	+3.30	1	2172
09:46:47	53.90	54.00	54.00	+3.30	1	2171
09:46:44	53.90	54.00	54.00	+3.30	1	2170
09:46:37	53.90	54.00	54.00	+3.30	1	2169
09:46:30	53.90	54.00	54.00	+3.30	2	2168
09:46:29	53.90	54.00	54.00	+3.30	1	2166
09:46:25	53.90	54.00	54.00	+3.30	1	2165
09:46:15	53.80	53.90	53.90	+3.20	2	2164
09:46:01	53.70	53.80	53.80	+3.10	1	2162
09:45:25	53.60	53.70	53.70	+3.00	1	2161
09:45:23	53.60	53.70	53.70	+3.00	4	2160
09:45:17	53.60	53.70	53.70	+3.00	1	2156
09:45:11	53.60	53.70	53.70	+3.00	1	2155
09:45:07	53.60	53.70	53.70	+3.00	2	2154
09:44:55	53.60	53.70	53.70	+3.00	1	2152
09:44:55	53.60	53.70	53.60	+2.90	6	2151
09:44:54	53.60	53.70	53.60	+2.90	2	2145
09:44:35	53.60	53.70	53.70	+3.00	1	2143
09:44:35	53.70	53.80	53.70	+3.00	8	2142
09:44:35	53.70	53.80	53.70	+3.00	1	2134
09:44:35	53.70	53.80	53.70	+3.00	1	2133
09:44:35	53.70	53.80	53.70	+3.00	4	2132
09:44:35	53.70	53.80	53.70	+3.00	9	2128
09:44:27	53.70	53.80	53.70	+3.00	4	2119
09:44:19	53.80	53.90	53.80	+3.10	1	2115
09:44:17	53.70	53.90	53.70	+3.00	1	2114
09:44:16	53.70	54.00	53.70	+3.00	2	2113
09:43:59	53.80	54.10	53.70	+3.00	4	2111
09:43:59	53.80	54.10	53.80	+3.10	1	2107
09:43:55	53.80	54.10	53.80	+3.10	1	2106
09:43:55	53.80	54.00	54.00	+3.30	10	2105
09:43:43	53.70	53.90	53.90	+3.20	5	2095
09:43:32	53.70	53.90	53.70	+3.00	2	2090
09:43:32	53.70	53.90	53.70	+3.00	1	2088
09:43:31	53.70	53.90	53.70	+3.00	1	2087
09:43:31	53.70	53.80	53.80	+3.10	15	2086
09:43:31	53.80	53.90	53.80	+3.10	5	2071
09:43:16	53.80	53.90	53.90	+3.20	1	2066
09:42:55	53.80	53.90	53.80	+3.10	1	2065
09:42:43	53.80	53.90	53.80	+3.10	1	2064
09:42:31	53.80	53.90	53.80	+3.10	1	2063
09:41:10	53.70	53.80	53.80	+3.10	1	2062
09:41:09	53.80	53.90	53.80	+3.10	2	2061
09:41:02	53.80	53.90	53.80	+3.10	1	2059
09:40:29	53.80	53.90	53.90	+3.20	2	2058
09:40:22	53.80	53.90	53.80	+3.10	1	2056
09:40:19	53.80	53.90	53.80	+3.10	1	2055
09:40:09	53.80	53.90	53.80	+3.10	1	2054
09:40:08	53.80	53.90	53.80	+3.10	1	2053
09:40:08	53.80	53.90	53.80	+3.10	2	2052
09:39:55	53.90	54.00	53.90	+3.20	5	2050
09:39:47	53.90	54.00	54.00	+3.30	4	2045
09:39:39	53.90	54.00	54.00	+3.30	1	2041
09:39:28	53.90	54.00	53.90	+3.20	1	2040
09:39:24	53.90	54.00	53.90	+3.20	1	2039
09:39:24	53.90	54.00	54.00	+3.30	1	2038
09:39:23	53.90	54.00	53.90	+3.20	5	2037
09:39:21	53.90	54.00	53.90	+3.20	1	2032
09:39:20	53.90	54.00	54.00	+3.30	5	2031
09:39:14	53.90	54.00	54.00	+3.30	1	2026
09:39:01	53.90	54.00	54.00	+3.30	1	2025
09:38:08	53.80	54.00	54.00	+3.30	1	2024
09:37:55	53.90	54.00	53.90	+3.20	1	2023
09:37:45	53.90	54.00	53.90	+3.20	1	2022
09:37:44	53.90	54.00	54.00	+3.30	1	2021
09:37:30	54.00	54.10	54.00	+3.30	1	2020
09:37:24	54.00	54.10	54.00	+3.30	1	2019
09:37:18	53.90	54.00	54.00	+3.30	8	2018
09:36:59	53.80	54.00	54.00	+3.30	1	2010
09:36:55	53.90	54.00	53.90	+3.20	1	2009
09:36:45	53.90	54.00	53.90	+3.20	1	2008
09:36:45	53.90	54.00	53.90	+3.20	1	2007
09:36:35	53.80	53.90	53.90	+3.20	1	2006
09:36:30	53.80	53.90	53.90	+3.20	1	2005
09:36:30	53.80	53.90	53.80	+3.10	1	2004
09:36:15	53.70	53.80	53.80	+3.10	1	2003
09:36:01	53.70	53.80	53.70	+3.00	1	2002
09:36:00	53.70	53.80	53.80	+3.10	2	2001
09:35:30	53.70	53.80	53.70	+3.00	2	1999
09:35:09	53.60	53.70	53.70	+3.00	1	1997
09:35:05	53.60	53.80	53.60	+2.90	2	1996
09:34:56	53.60	53.70	53.70	+3.00	1	1994
09:34:47	53.60	53.70	53.70	+3.00	1	1993
09:34:30	53.70	53.80	53.70	+3.00	1	1992
09:34:28	53.60	53.80	53.60	+2.90	1	1991
09:34:27	53.70	53.80	53.70	+3.00	2	1990
09:34:26	53.70	53.80	53.70	+3.00	1	1988
09:34:14	53.70	53.80	53.70	+3.00	1	1987
09:34:14	53.70	53.80	53.70	+3.00	1	1986
09:34:10	53.70	53.80	53.70	+3.00	2	1985
09:33:11	53.70	53.90	53.70	+3.00	1	1983
09:33:10	53.80	53.90	53.80	+3.10	1	1982
09:33:10	53.80	54.00	53.80	+3.10	5	1981
09:32:56	53.90	54.00	53.90	+3.20	3	1976
09:32:44	53.90	54.10	53.90	+3.20	1	1973
09:31:56	53.90	54.10	53.90	+3.20	1	1972
09:31:49	53.80	54.00	54.00	+3.30	1	1971
09:31:49	53.80	54.00	54.00	+3.30	1	1970
09:31:49	53.80	54.00	54.00	+3.30	10	1969
09:31:22	53.80	54.00	53.80	+3.10	1	1959
09:31:02	53.90	54.00	53.90	+3.20	7	1958
09:31:02	53.70	53.90	53.90	+3.20	1	1951
09:30:46	54.00	54.10	53.50	+2.80	1	1950
09:30:46	54.00	54.10	53.60	+2.90	4	1949
09:30:46	54.00	54.10	53.80	+3.10	5	1945
09:30:46	54.00	54.10	53.90	+3.20	8	1940
09:30:46	54.00	54.10	54.00	+3.30	1	1932
09:30:44	53.90	54.00	54.00	+3.30	1	1931
09:30:41	53.90	54.10	54.10	+3.40	1	1930
09:30:39	53.90	54.10	53.90	+3.20	2	1929
09:30:36	54.10	54.20	54.10	+3.40	2	1927
09:30:36	54.10	54.20	54.10	+3.40	3	1925
09:30:33	53.90	54.00	54.10	+3.40	2	1922
09:30:33	53.90	54.00	54.00	+3.30	5	1920
09:30:31	53.90	54.00	53.90	+3.20	1	1915
09:30:22	54.00	54.10	54.00	+3.30	3	1914
09:30:22	54.00	54.10	54.00	+3.30	5	1911
09:30:14	54.00	54.10	54.10	+3.40	2	1906
09:30:06	54.10	54.20	54.10	+3.40	9	1904
09:30:01	54.10	54.20	54.20	+3.50	1	1895
09:30:00	54.10	54.20	54.20	+3.50	1	1894
09:29:59	54.10	54.20	54.20	+3.50	1	1893
09:29:57	54.10	54.20	54.20	+3.50	2	1892
09:29:57	54.10	54.20	54.20	+3.50	1	1890
09:29:57	54.20	54.30	54.20	+3.50	2	1889
09:29:57	54.20	54.30	54.20	+3.50	3	1887
09:29:49	54.20	54.30	54.30	+3.60	5	1884
09:29:45	54.20	54.30	54.20	+3.50	1	1879
09:29:41	54.20	54.30	54.30	+3.60	1	1878
09:29:38	54.10	54.20	54.20	+3.50	4	1877
09:29:38	54.10	54.20	54.20	+3.50	5	1873
09:29:36	54.10	54.20	54.20	+3.50	3	1868
09:29:35	54.10	54.20	54.20	+3.50	1	1865
09:29:34	54.10	54.20	54.20	+3.50	3	1864
09:29:31	54.10	54.20	54.20	+3.50	1	1861
09:29:30	54.10	54.20	54.20	+3.50	1	1860
09:29:29	54.10	54.20	54.20	+3.50	1	1859
09:29:28	54.10	54.20	54.20	+3.50	1	1858
09:29:25	54.10	54.20	54.20	+3.50	1	1857
09:29:24	54.10	54.20	54.20	+3.50	1	1856
09:29:20	54.10	54.20	54.10	+3.40	1	1855
09:29:19	54.00	54.10	54.10	+3.40	1	1854
09:29:19	54.00	54.10	54.10	+3.40	10	1853
09:29:15	54.00	54.10	54.10	+3.40	1	1843
09:29:12	54.00	54.10	54.10	+3.40	1	1842
09:29:11	54.00	54.10	54.00	+3.30	1	1841
09:29:08	53.90	54.10	54.10	+3.40	2	1840
09:29:08	54.00	54.10	54.00	+3.30	1	1838
09:29:04	53.90	54.00	54.00	+3.30	14	1837
09:29:04	53.90	54.00	54.00	+3.30	2	1823
09:29:04	53.90	54.00	54.00	+3.30	21	1821
09:29:00	53.90	54.00	54.00	+3.30	1	1800
09:28:47	53.90	54.00	54.00	+3.30	5	1799
09:28:47	53.90	54.00	54.00	+3.30	1	1794
09:28:28	53.90	54.00	54.00	+3.30	1	1793
09:28:26	53.80	53.90	53.90	+3.20	23	1792
09:28:19	53.60	53.80	53.80	+3.10	8	1769
09:28:13	53.60	53.80	53.80	+3.10	1	1761
09:28:08	53.50	53.80	53.80	+3.10	1	1760
09:28:04	53.70	53.80	53.70	+3.00	1	1759
09:27:53	53.70	53.80	53.70	+3.00	5	1758
09:27:46	53.70	53.80	53.70	+3.00	1	1753
09:27:43	53.50	53.70	53.70	+3.00	1	1752
09:27:39	53.70	53.80	53.70	+3.00	1	1751
09:27:34	53.70	53.80	53.70	+3.00	1	1750
09:27:31	53.50	53.70	53.70	+3.00	4	1749
09:27:25	53.40	53.50	53.50	+2.80	1	1745
09:27:25	53.50	53.70	53.50	+2.80	1	1744
09:27:19	53.40	53.60	53.60	+2.90	4	1743
09:27:15	53.40	53.50	53.50	+2.80	1	1739
09:27:14	53.50	53.60	53.50	+2.80	1	1738
09:26:54	53.50	53.60	53.50	+2.80	1	1737
09:26:46	53.50	53.60	53.50	+2.80	1	1736
09:25:41	53.40	53.60	53.40	+2.70	1	1735
09:25:36	53.60	53.70	53.60	+2.90	1	1734
09:25:34	53.60	53.70	53.60	+2.90	2	1733
09:25:34	53.60	53.70	53.60	+2.90	2	1731
09:25:18	53.50	53.60	53.60	+2.90	2	1729
09:25:18	53.40	53.70	53.70	+3.00	1	1727
09:25:08	53.60	53.70	53.60	+2.90	1	1726
09:24:59	53.60	53.70	53.60	+2.90	1	1725
09:24:58	53.50	53.70	53.50	+2.80	2	1724
09:24:58	53.50	53.60	53.60	+2.90	9	1722
09:24:58	53.60	53.70	53.60	+2.90	1	1713
09:24:44	53.40	53.60	53.60	+2.90	12	1712
09:24:44	53.40	53.50	53.50	+2.80	1	1700
09:23:44	53.20	53.40	53.40	+2.70	2	1699
09:23:44	53.20	53.40	53.40	+2.70	1	1697
09:23:43	53.20	53.40	53.40	+2.70	1	1696
09:23:21	53.40	53.50	53.40	+2.70	1	1695
09:23:20	53.20	53.40	53.40	+2.70	1	1694
09:23:18	53.40	53.50	53.40	+2.70	1	1693
09:23:17	53.20	53.50	53.20	+2.50	1	1692
09:23:07	53.20	53.40	53.40	+2.70	2	1691
09:23:04	53.30	53.50	53.50	+2.80	1	1689
09:23:04	53.20	53.50	53.70	+3.00	1	1688
09:23:04	53.20	53.50	53.60	+2.90	1	1687
09:23:04	53.20	53.50	53.50	+2.80	3	1686
09:22:55	53.40	53.50	53.40	+2.70	1	1683
09:22:44	53.10	53.20	53.20	+2.50	3	1682
09:22:44	53.10	53.20	53.20	+2.50	1	1679
09:22:44	53.20	53.50	53.20	+2.50	1	1678
09:22:21	53.50	53.60	53.50	+2.80	1	1677
09:22:21	53.10	53.40	53.40	+2.70	3	1676
09:22:19	53.10	53.20	53.20	+2.50	3	1673
09:22:17	53.00	53.20	53.20	+2.50	1	1670
09:22:11	53.00	53.30	53.00	+2.30	18	1669
09:22:10	53.00	53.40	53.00	+2.30	1	1651
09:22:10	53.50	53.60	53.00	+2.30	14	1650
09:22:10	53.50	53.60	53.10	+2.40	25	1636
09:22:10	53.50	53.60	53.20	+2.50	42	1611
09:22:10	53.50	53.60	53.30	+2.60	5	1569
09:22:10	53.50	53.60	53.40	+2.70	5	1564
09:22:10	53.50	53.60	53.50	+2.80	9	1559
09:22:08	53.60	53.70	53.60	+2.90	3	1550
09:22:07	53.60	53.70	53.60	+2.90	1	1547
09:22:05	53.50	53.60	53.60	+2.90	1	1546
09:21:44	53.20	53.50	53.50	+2.80	2	1545
09:21:27	53.50	53.60	53.50	+2.80	1	1543
09:21:26	53.20	53.60	53.20	+2.50	1	1542
09:21:26	53.10	53.50	53.50	+2.80	1	1541
09:21:26	53.10	53.30	53.30	+2.60	4	1540
09:21:22	53.10	53.30	53.10	+2.40	1	1536
09:21:21	53.10	53.20	53.20	+2.50	1	1535
09:21:21	53.20	53.30	53.20	+2.50	5	1534
09:21:20	53.20	53.50	53.20	+2.50	1	1529
09:21:20	53.30	53.50	53.30	+2.60	7	1528
09:21:14	53.40	53.60	53.40	+2.70	2	1521
09:20:51	53.30	53.50	53.50	+2.80	3	1519
09:20:50	53.30	53.40	53.40	+2.70	1	1516
09:20:50	53.40	53.50	53.40	+2.70	4	1515
09:20:46	53.40	53.50	53.50	+2.80	1	1511
09:20:44	53.40	53.50	53.50	+2.80	1	1510
09:20:41	53.40	53.50	53.50	+2.80	2	1509
09:20:40	53.40	53.60	53.40	+2.70	2	1507
09:20:39	53.50	53.60	53.50	+2.80	11	1505
09:20:32	53.60	53.70	53.60	+2.90	1	1494
09:20:26	53.60	53.70	53.60	+2.90	1	1493
09:20:17	53.40	53.70	53.40	+2.70	1	1492
09:20:15	53.50	53.80	53.50	+2.80	1	1491
09:20:13	53.50	53.80	53.80	+3.10	1	1490
09:20:07	53.60	53.80	53.80	+3.10	1	1489
09:20:06	53.50	53.80	53.80	+3.10	10	1488
09:19:57	53.40	53.50	53.90	+3.20	2	1478
09:19:57	53.40	53.50	53.80	+3.10	1	1476
09:19:57	53.40	53.50	53.60	+2.90	1	1475
09:19:57	53.40	53.50	53.50	+2.80	2	1474
09:19:49	53.40	53.50	53.50	+2.80	1	1472
09:19:43	53.40	53.50	53.40	+2.70	1	1471
09:19:38	53.40	53.50	53.40	+2.70	1	1470
09:19:30	53.30	53.40	53.40	+2.70	1	1469
09:19:28	53.40	53.50	53.40	+2.70	1	1468
09:19:28	53.40	53.50	53.40	+2.70	1	1467
09:19:20	53.40	53.50	53.30	+2.60	3	1466
09:19:20	53.40	53.50	53.40	+2.70	2	1463
09:19:18	53.40	53.50	53.40	+2.70	1	1461
09:19:18	53.40	53.50	53.40	+2.70	5	1460
09:19:12	53.50	53.60	53.50	+2.80	1	1455
09:19:11	53.40	53.50	53.50	+2.80	4	1454
09:19:01	53.40	53.50	53.40	+2.70	1	1450
09:19:00	53.40	53.50	53.40	+2.70	2	1449
09:19:00	53.40	53.50	53.50	+2.80	1	1447
09:18:24	53.40	53.50	53.50	+2.80	1	1446
09:18:21	53.40	53.50	53.50	+2.80	1	1445
09:18:14	53.50	53.60	53.50	+2.80	1	1444
09:18:01	53.50	53.60	53.50	+2.80	1	1443
09:17:50	53.50	53.60	53.50	+2.80	1	1442
09:17:43	53.40	53.50	53.50	+2.80	2	1441
09:17:35	53.40	53.50	53.50	+2.80	1	1439
09:17:18	53.40	53.50	53.40	+2.70	3	1438
09:17:16	53.50	53.60	53.50	+2.80	1	1435
09:17:16	53.50	53.60	53.50	+2.80	1	1434
09:17:16	53.50	53.60	53.50	+2.80	2	1433
09:17:16	53.50	53.60	53.50	+2.80	1	1431
09:17:16	53.50	53.60	53.50	+2.80	9	1430
09:17:16	53.50	53.60	53.50	+2.80	4	1421
09:17:16	53.50	53.60	53.50	+2.80	1	1417
09:17:16	53.60	53.70	53.60	+2.90	5	1416
09:17:15	53.50	53.70	53.50	+2.80	2	1411
09:17:15	53.50	53.70	53.70	+3.00	1	1409
09:17:15	53.50	53.70	53.70	+3.00	1	1408
09:17:14	53.50	53.70	53.70	+3.00	1	1407
09:17:13	53.50	53.70	53.50	+2.80	1	1406
09:17:13	53.50	53.70	53.50	+2.80	2	1405
09:17:13	53.60	53.70	53.50	+2.80	5	1403
09:17:13	53.60	53.70	53.60	+2.90	2	1398
09:17:13	53.70	53.80	53.70	+3.00	4	1396
09:17:13	53.80	53.90	53.80	+3.10	51	1392
09:17:11	53.90	54.00	53.90	+3.20	4	1341
09:17:09	53.80	53.90	53.90	+3.20	1	1337
09:17:08	53.90	54.00	53.90	+3.20	4	1336
09:16:55	53.80	54.00	54.00	+3.30	1	1332
09:16:44	53.80	54.00	53.80	+3.10	1	1331
09:16:43	53.80	54.00	54.00	+3.30	1	1330
09:16:36	53.70	53.80	53.80	+3.10	1	1329
09:16:36	53.80	54.00	53.80	+3.10	2	1328
09:16:33	53.80	54.00	53.80	+3.10	1	1326
09:16:32	53.80	54.00	53.80	+3.10	1	1325
09:16:30	53.80	53.90	53.90	+3.20	1	1324
09:16:25	53.80	53.90	53.90	+3.20	1	1323
09:16:24	53.80	53.90	53.90	+3.20	1	1322
09:16:20	53.80	53.90	53.90	+3.20	1	1321
09:16:05	53.60	53.80	53.80	+3.10	4	1320
09:16:00	53.70	53.80	53.70	+3.00	1	1316
09:15:48	53.60	53.80	53.80	+3.10	2	1315
09:15:47	53.50	53.80	53.50	+2.80	1	1313
09:15:46	53.50	53.60	53.60	+2.90	1	1312
09:15:44	53.60	53.80	53.60	+2.90	1	1311
09:15:36	53.60	53.80	53.60	+2.90	2	1310
09:15:33	53.70	53.90	53.70	+3.00	6	1308
09:15:27	53.70	53.80	53.80	+3.10	1	1302
09:15:19	53.80	53.90	53.80	+3.10	13	1301
09:15:19	53.90	54.00	53.90	+3.20	1	1288
09:15:18	53.90	54.00	53.90	+3.20	8	1287
09:15:10	53.90	54.00	54.00	+3.30	1	1279
09:15:05	53.90	54.00	54.00	+3.30	5	1278
09:15:02	53.90	54.00	54.00	+3.30	5	1273
09:14:58	53.90	54.00	54.00	+3.30	5	1268
09:14:57	53.90	54.00	54.00	+3.30	1	1263
09:14:57	53.90	54.00	54.00	+3.30	1	1262
09:14:52	53.90	54.00	54.00	+3.30	1	1261
09:14:43	53.90	54.00	54.00	+3.30	2	1260
09:14:43	53.80	53.90	53.90	+3.20	2	1258
09:14:33	53.80	53.90	53.80	+3.10	2	1256
09:14:26	53.70	53.80	53.80	+3.10	1	1254
09:14:15	53.80	54.00	53.80	+3.10	1	1253
09:14:07	53.70	53.90	53.70	+3.00	1	1252
09:14:05	53.70	54.00	53.70	+3.00	5	1251
09:14:04	53.70	53.80	53.80	+3.10	1	1246
09:14:04	53.70	53.80	53.80	+3.10	1	1245
09:14:03	53.70	53.80	53.80	+3.10	1	1244
09:13:59	53.70	53.80	53.80	+3.10	1	1243
09:13:55	53.70	53.90	53.70	+3.00	1	1242
09:13:55	53.80	53.90	53.80	+3.10	1	1241
09:13:55	53.80	53.90	53.80	+3.10	1	1240
09:13:47	53.80	53.90	53.80	+3.10	1	1239
09:13:47	53.80	53.90	53.80	+3.10	10	1238
09:13:46	53.90	54.00	53.90	+3.20	1	1228
09:13:44	53.80	54.00	53.80	+3.10	1	1227
09:13:44	53.80	54.00	54.00	+3.30	1	1226
09:13:37	54.00	54.10	54.00	+3.30	1	1225
09:13:37	54.00	54.10	54.00	+3.30	2	1224
09:13:32	53.80	54.00	54.00	+3.30	2	1222
09:13:30	53.80	54.00	53.80	+3.10	2	1220
09:13:25	53.80	54.00	54.00	+3.30	4	1218
09:13:13	53.80	54.10	54.10	+3.40	2	1214
09:13:12	53.90	54.10	53.90	+3.20	6	1212
09:13:12	53.90	54.10	53.90	+3.20	2	1206
09:13:10	54.00	54.10	54.00	+3.30	3	1204
09:13:09	54.00	54.10	54.00	+3.30	1	1201
09:13:04	54.00	54.20	54.00	+3.30	14	1200
09:13:01	54.10	54.20	54.10	+3.40	3	1186
09:13:01	54.00	54.10	54.10	+3.40	1	1183
09:12:58	54.00	54.10	54.10	+3.40	1	1182
09:12:56	54.00	54.10	54.10	+3.40	1	1181
09:12:54	53.90	54.00	54.00	+3.30	1	1180
09:12:53	53.90	54.00	54.00	+3.30	1	1179
09:12:43	53.90	54.00	54.00	+3.30	5	1178
09:12:42	53.90	54.00	54.00	+3.30	1	1173
09:12:37	53.90	54.10	54.10	+3.40	1	1172
09:12:36	54.00	54.10	54.00	+3.30	1	1171
09:12:33	53.90	54.00	54.00	+3.30	5	1170
09:12:32	53.90	54.00	54.00	+3.30	2	1165
09:12:29	53.80	54.00	54.00	+3.30	2	1163
09:12:27	53.80	54.00	54.00	+3.30	1	1161
09:12:26	54.00	54.10	54.00	+3.30	15	1160
09:12:23	53.80	54.00	54.00	+3.30	1	1145
09:12:20	53.80	54.10	54.10	+3.40	5	1144
09:12:20	53.80	54.10	53.80	+3.10	1	1139
09:12:18	54.00	54.20	54.00	+3.30	1	1138
09:12:18	54.00	54.20	54.20	+3.50	2	1137
09:12:16	53.80	54.20	53.80	+3.10	2	1135
09:12:16	54.00	54.20	54.00	+3.30	2	1133
09:12:15	53.80	54.10	54.20	+3.50	1	1131
09:12:15	53.80	54.10	54.10	+3.40	1	1130
09:12:15	53.90	54.10	53.90	+3.20	5	1129
09:12:15	54.10	54.20	54.10	+3.40	1	1124
09:12:11	54.00	54.20	54.00	+3.30	7	1123
09:12:05	53.90	54.00	54.00	+3.30	3	1116
09:12:05	53.90	54.00	54.00	+3.30	2	1113
09:12:05	53.90	54.00	54.00	+3.30	5	1111
09:12:04	53.90	54.00	54.00	+3.30	1	1106
09:12:04	53.90	54.00	54.00	+3.30	3	1105
09:12:03	53.90	54.00	54.00	+3.30	5	1102
09:12:01	53.90	54.00	54.00	+3.30	1	1097
09:11:58	53.90	54.00	54.00	+3.30	1	1096
09:11:57	53.90	54.00	54.00	+3.30	1	1095
09:11:57	53.90	54.00	54.00	+3.30	1	1094
09:11:54	53.90	54.00	54.00	+3.30	1	1093
09:11:54	53.90	54.00	54.00	+3.30	3	1092
09:11:54	53.90	54.00	54.00	+3.30	2	1089
09:11:53	53.90	54.00	53.90	+3.20	1	1087
09:11:53	53.90	54.00	54.00	+3.30	2	1086
09:11:53	53.90	54.00	54.00	+3.30	12	1084
09:11:52	53.90	54.00	54.00	+3.30	1	1072
09:11:50	53.80	54.00	54.00	+3.30	10	1071
09:11:49	53.90	54.00	53.90	+3.20	1	1061
09:11:47	53.90	54.00	54.00	+3.30	1	1060
09:11:46	53.90	54.00	54.00	+3.30	1	1059
09:11:46	53.80	53.90	53.90	+3.20	1	1058
09:11:44	53.70	53.90	53.90	+3.20	6	1057
09:11:41	53.70	53.80	53.90	+3.20	1	1051
09:11:41	53.70	53.80	53.80	+3.10	9	1050
09:11:38	53.70	53.80	53.70	+3.00	2	1041
09:11:37	53.60	53.70	53.70	+3.00	3	1039
09:11:33	53.60	53.70	53.70	+3.00	2	1036
09:11:33	53.60	53.70	53.60	+2.90	2	1034
09:11:33	53.60	53.70	53.70	+3.00	1	1032
09:11:32	53.60	53.70	53.70	+3.00	1	1031
09:11:31	53.60	53.70	53.70	+3.00	2	1030
09:11:27	53.50	53.60	53.60	+2.90	2	1028
09:11:26	53.50	53.60	53.60	+2.90	1	1026
09:11:26	53.50	53.60	53.60	+2.90	1	1025
09:11:26	53.50	53.60	53.60	+2.90	3	1024
09:11:24	53.50	53.60	53.60	+2.90	1	1021
09:11:24	53.50	53.60	53.50	+2.80	1	1020
09:11:24	53.50	53.60	53.60	+2.90	1	1019
09:11:24	53.50	53.60	53.60	+2.90	1	1018
09:11:23	53.50	53.60	53.60	+2.90	1	1017
09:11:20	53.50	53.60	53.60	+2.90	5	1016
09:11:19	53.40	53.50	53.50	+2.80	6	1011
09:11:19	53.30	53.40	53.40	+2.70	57	1005
09:11:19	53.30	53.40	53.40	+2.70	5	948
09:11:17	53.30	53.40	53.40	+2.70	1	943
09:11:15	53.30	53.40	53.40	+2.70	1	942
09:11:12	53.30	53.40	53.40	+2.70	1	941
09:11:10	53.30	53.40	53.30	+2.60	2	940
09:11:04	53.30	53.40	53.30	+2.60	1	938
09:10:35	53.20	53.40	53.20	+2.50	2	937
09:10:32	53.10	53.30	53.30	+2.60	1	935
09:10:21	53.20	53.30	53.20	+2.50	1	934
09:10:17	53.10	53.20	53.20	+2.50	1	933
09:10:13	53.10	53.20	53.20	+2.50	2	932
09:10:07	53.00	53.10	53.10	+2.40	2	930
09:09:54	53.10	53.20	53.10	+2.40	2	928
09:09:38	53.00	53.10	53.10	+2.40	2	926
09:09:24	53.10	53.20	53.10	+2.40	1	924
09:09:20	52.90	53.10	53.10	+2.40	1	923
09:09:12	53.00	53.20	53.00	+2.30	4	922
09:09:11	53.00	53.10	53.10	+2.40	2	918
09:08:55	52.90	53.10	52.90	+2.20	3	916
09:08:55	52.90	53.10	53.10	+2.40	1	913
09:08:54	53.00	53.10	53.00	+2.30	2	912
09:08:54	53.00	53.10	53.00	+2.30	1	910
09:08:54	53.00	53.10	53.00	+2.30	12	909
09:08:53	53.00	53.10	53.10	+2.40	1	897
09:08:53	53.00	53.10	53.10	+2.40	1	896
09:08:52	53.10	53.30	53.10	+2.40	4	895
09:08:52	53.10	53.30	53.10	+2.40	1	891
09:08:52	53.10	53.30	53.10	+2.40	10	890
09:08:50	53.10	53.20	53.20	+2.50	2	880
09:08:44	53.20	53.30	53.20	+2.50	1	878
09:08:43	53.10	53.30	53.10	+2.40	30	877
09:08:43	53.20	53.40	53.20	+2.50	6	847
09:08:39	53.20	53.40	53.40	+2.70	1	841
09:08:27	53.20	53.40	53.20	+2.50	2	840
09:08:26	53.10	53.30	53.30	+2.60	1	838
09:08:22	52.90	53.10	53.20	+2.50	2	837
09:08:22	52.90	53.10	53.10	+2.40	3	835
09:08:22	53.10	53.20	53.10	+2.40	1	832
09:08:20	53.00	53.30	53.00	+2.30	14	831
09:08:18	53.10	53.30	53.10	+2.40	5	817
09:08:18	53.10	53.40	53.10	+2.40	2	812
09:08:16	53.00	53.40	53.40	+2.70	1	810
09:08:14	53.20	53.40	53.20	+2.50	1	809
09:08:06	53.10	53.40	53.10	+2.40	20	808
09:08:02	53.20	53.40	53.20	+2.50	4	788
09:07:59	53.30	53.50	53.30	+2.60	9	784
09:07:57	53.40	53.60	53.40	+2.70	3	775
09:07:57	53.50	53.60	53.50	+2.80	8	772
09:07:55	53.40	53.50	53.50	+2.80	12	764
09:07:55	53.40	53.50	53.50	+2.80	1	752
09:07:52	53.40	53.50	53.50	+2.80	1	751
09:07:51	53.30	53.50	53.50	+2.80	5	750
09:07:48	53.40	53.50	53.40	+2.70	2	745
09:07:47	53.30	53.40	53.40	+2.70	2	743
09:07:46	53.40	53.50	53.40	+2.70	1	741
09:07:46	53.30	53.40	53.40	+2.70	1	740
09:07:44	53.30	53.50	53.30	+2.60	11	739
09:07:44	53.40	53.50	53.40	+2.70	1	728
09:07:42	53.20	53.40	53.40	+2.70	3	727
09:07:42	53.20	53.40	53.40	+2.70	2	724
09:07:41	53.20	53.40	53.40	+2.70	1	722
09:07:36	53.10	53.30	53.30	+2.60	2	721
09:07:35	53.20	53.40	53.20	+2.50	1	719
09:07:35	53.20	53.30	53.30	+2.60	2	718
09:07:30	53.10	53.20	53.20	+2.50	1	716
09:07:30	53.10	53.20	53.20	+2.50	7	715
09:07:30	53.10	53.20	53.20	+2.50	5	708
09:07:30	53.00	53.10	53.10	+2.40	20	703
09:07:29	53.00	53.10	53.10	+2.40	1	683
09:07:28	53.00	53.10	53.10	+2.40	1	682
09:07:26	53.00	53.10	53.00	+2.30	1	681
09:07:24	53.00	53.10	53.10	+2.40	5	680
09:07:24	53.00	53.10	53.10	+2.40	2	675
09:07:18	53.00	53.10	53.00	+2.30	1	673
09:07:18	52.90	53.00	53.00	+2.30	4	672
09:07:16	52.90	53.00	52.90	+2.20	1	668
09:07:16	53.00	53.10	53.00	+2.30	1	667
09:07:16	52.90	53.00	53.00	+2.30	1	666
09:07:10	52.80	53.00	53.00	+2.30	4	665
09:07:10	52.70	52.80	52.80	+2.10	3	661
09:07:08	52.70	52.80	52.80	+2.10	1	658
09:07:03	52.70	53.00	53.00	+2.30	2	657
09:07:01	52.60	52.80	52.80	+2.10	6	655
09:07:00	52.60	52.70	52.70	+2.00	3	649
09:06:58	52.70	53.00	52.70	+2.00	10	646
09:06:57	52.80	53.00	52.80	+2.10	3	636
09:06:57	52.90	53.00	52.90	+2.20	10	633
09:06:57	53.00	53.10	53.00	+2.30	30	623
09:06:57	53.00	53.10	53.00	+2.30	37	593
09:04:57	53.00	53.20	53.00	+2.30	1	556
09:04:54	53.00	53.20	53.00	+2.30	4	555
09:04:53	53.00	53.20	53.00	+2.30	2	551
09:04:49	52.90	53.00	53.00	+2.30	1	549
09:04:48	52.90	53.00	53.00	+2.30	2	548
09:04:48	52.90	53.00	53.00	+2.30	1	546
09:04:48	52.90	53.00	53.00	+2.30	1	545
09:04:48	52.90	53.00	53.00	+2.30	2	544
09:04:46	52.90	53.00	53.00	+2.30	2	542
09:04:44	52.90	53.00	53.00	+2.30	1	540
09:04:43	52.90	53.00	53.00	+2.30	1	539
09:04:39	52.90	53.00	53.00	+2.30	20	538
09:04:39	52.90	53.00	53.00	+2.30	1	518
09:04:39	53.30	53.40	53.00	+2.30	26	517
09:04:39	53.30	53.40	53.10	+2.40	5	491
09:04:39	53.30	53.40	53.20	+2.50	9	486
09:04:39	53.30	53.40	53.30	+2.60	1	477
09:04:38	53.30	53.50	53.50	+2.80	1	476
09:04:38	53.40	53.50	53.40	+2.70	1	475
09:04:36	53.40	53.50	53.40	+2.70	1	474
09:04:36	53.40	53.50	53.40	+2.70	1	473
09:04:34	53.40	53.50	53.40	+2.70	1	472
09:04:31	53.20	53.40	53.40	+2.70	1	471
09:04:28	53.20	53.40	53.40	+2.70	3	470
09:04:27	53.20	53.40	53.40	+2.70	1	467
09:04:27	53.30	53.40	53.30	+2.60	1	466
09:04:27	53.30	53.40	53.30	+2.60	4	465
09:04:27	53.30	53.40	53.40	+2.70	5	461
09:04:27	53.10	53.30	53.30	+2.60	5	456
09:04:27	53.10	53.40	53.40	+2.70	1	451
09:04:27	53.10	53.40	53.10	+2.40	2	450
09:04:23	53.10	53.40	53.40	+2.70	1	448
09:04:22	53.10	53.40	53.40	+2.70	1	447
09:04:20	53.20	53.40	53.20	+2.50	3	446
09:04:20	53.20	53.50	53.20	+2.50	1	443
09:04:20	53.20	53.50	53.50	+2.80	1	442
09:04:19	53.20	53.50	53.50	+2.80	1	441
09:04:17	53.10	53.40	53.40	+2.70	3	440
09:04:17	53.10	53.40	53.40	+2.70	1	437
09:04:17	53.30	53.50	53.30	+2.60	1	436
09:04:16	53.10	53.60	53.10	+2.40	2	435
09:04:16	53.30	53.60	53.30	+2.60	1	433
09:04:16	53.30	53.60	53.60	+2.90	1	432
09:04:16	53.20	53.70	53.20	+2.50	5	431
09:04:16	53.50	53.70	53.50	+2.80	1	426
09:04:15	53.30	53.70	53.30	+2.60	5	425
09:04:15	53.30	53.70	53.30	+2.60	1	420
09:04:15	53.50	53.70	53.50	+2.80	1	419
09:04:15	53.40	53.70	53.40	+2.70	1	418
09:04:14	53.40	53.70	53.70	+3.00	1	417
09:04:13	53.50	53.70	53.50	+2.80	1	416
09:04:11	53.30	53.50	53.50	+2.80	2	415
09:04:11	53.30	53.50	53.50	+2.80	1	413
09:04:10	53.30	53.50	53.50	+2.80	1	412
09:04:09	53.30	53.50	53.50	+2.80	2	411
09:04:09	53.30	53.50	53.50	+2.80	3	409
09:04:06	53.30	53.50	53.50	+2.80	1	406
09:04:06	53.30	53.50	53.50	+2.80	1	405
09:04:05	53.30	53.50	53.50	+2.80	2	404
09:04:05	53.30	53.50	53.50	+2.80	1	402
09:04:04	53.40	53.50	53.40	+2.70	2	401
09:04:02	53.60	53.80	53.60	+2.90	1	399
09:04:02	53.50	53.90	53.50	+2.80	2	398
09:04:01	53.50	53.90	53.90	+3.20	2	396
09:04:00	53.60	54.00	53.60	+2.90	7	394
09:04:00	53.60	54.00	54.00	+3.30	1	387
09:04:00	53.70	54.10	53.70	+3.00	1	386
09:03:59	53.70	54.20	53.70	+3.00	1	385
09:03:58	53.60	54.20	54.20	+3.50	1	384
09:03:56	53.40	53.90	54.40	+3.70	1	383
09:03:56	53.40	53.90	54.20	+3.50	1	382
09:03:56	53.40	53.90	54.00	+3.30	2	381
09:03:56	53.40	53.90	53.90	+3.20	6	379
09:03:56	53.50	53.90	53.50	+2.80	1	373
09:03:56	53.60	53.90	53.60	+2.90	1	372
09:03:53	53.60	54.00	53.60	+2.90	1	371
09:03:53	53.60	54.10	54.10	+3.40	2	370
09:03:53	53.50	54.10	54.10	+3.40	1	368
09:03:53	53.50	54.10	54.10	+3.40	3	367
09:03:52	53.60	54.50	53.60	+2.90	1	364
09:03:50	53.20	53.40	53.70	+3.00	1	363
09:03:50	53.20	53.40	53.50	+2.80	1	362
09:03:50	53.20	53.40	53.40	+2.70	3	361
09:03:48	53.10	53.40	53.40	+2.70	1	358
09:03:45	53.00	53.20	53.20	+2.50	1	357
09:03:45	53.10	53.20	53.10	+2.40	4	356
09:03:45	53.10	53.20	53.20	+2.50	2	352
09:03:45	53.10	53.20	53.20	+2.50	2	350
09:03:44	53.10	53.50	53.50	+2.80	2	348
09:03:42	53.10	53.50	53.50	+2.80	1	346
09:03:42	53.50	53.70	53.50	+2.80	3	345
09:03:41	53.60	53.70	53.60	+2.90	3	342
09:03:41	53.60	53.70	53.70	+3.00	1	339
09:03:40	53.80	54.20	53.80	+3.10	14	338
09:03:40	54.00	54.40	54.00	+3.30	4	324
09:03:40	54.10	54.80	54.10	+3.40	1	320
09:03:40	54.10	54.80	54.80	+4.10	1	319
09:03:40	54.10	54.90	54.90	+4.20	1	318
09:03:40	55.70	--	54.90	+4.20	44	317
09:01:40	53.00	53.10	53.80	+3.10	3	273
09:01:40	53.00	53.10	53.50	+2.80	3	270
09:01:40	53.00	53.10	53.40	+2.70	1	267
09:01:40	53.00	53.10	53.30	+2.60	8	266
09:01:40	53.00	53.10	53.10	+2.40	6	258
09:01:39	52.90	53.00	53.00	+2.30	1	252
09:01:39	52.90	53.00	53.00	+2.30	3	251
09:01:39	52.90	53.00	53.00	+2.30	2	248
09:01:39	52.90	53.00	53.00	+2.30	5	246
09:01:39	52.90	53.00	53.00	+2.30	1	241
09:01:39	52.70	53.00	53.00	+2.30	1	240
09:01:38	52.70	53.00	53.00	+2.30	1	239
09:01:37	52.80	53.00	52.80	+2.10	1	238
09:01:36	52.80	53.00	53.00	+2.30	2	237
09:01:35	52.60	52.90	52.90	+2.20	1	235
09:01:35	52.60	52.90	52.90	+2.20	2	234
09:01:35	52.60	52.90	52.90	+2.20	3	232
09:01:34	52.60	52.90	52.90	+2.20	2	229
09:01:32	52.60	52.80	52.80	+2.10	1	227
09:01:32	52.60	52.70	52.70	+2.00	1	226
09:01:32	52.60	52.70	52.70	+2.00	1	225
09:01:32	52.60	52.70	52.70	+2.00	1	224
09:01:32	52.60	52.70	52.80	+2.10	4	223
09:01:32	52.60	52.70	52.70	+2.00	1	219
09:01:30	52.50	52.70	52.70	+2.00	5	218
09:01:25	52.50	52.60	52.60	+1.90	1	213
09:01:22	52.50	52.60	52.50	+1.80	2	212
09:01:20	52.50	52.60	52.60	+1.90	1	210
09:01:18	52.50	52.60	52.60	+1.90	1	209
09:01:15	52.50	52.70	52.70	+2.00	1	208
09:01:11	52.50	52.70	52.50	+1.80	1	207
09:01:10	52.40	52.60	52.60	+1.90	10	206
09:01:08	52.50	52.60	52.50	+1.80	9	196
09:01:08	52.40	52.50	52.50	+1.80	1	187
09:01:08	52.40	52.60	52.40	+1.70	4	186
09:01:08	52.50	52.60	52.50	+1.80	1	182
09:01:00	52.50	52.70	52.50	+1.80	3	181
09:01:00	52.70	52.80	52.70	+2.00	5	178
09:01:00	52.70	52.80	52.70	+2.00	2	173
09:01:00	52.30	52.50	52.70	+2.00	8	171
09:01:00	52.30	52.50	52.60	+1.90	1	163
09:01:00	52.30	52.50	52.50	+1.80	4	162
09:00:57	52.30	52.50	52.30	+1.60	1	158
09:00:57	52.50	52.60	52.50	+1.80	1	157
09:00:56	52.50	52.60	52.50	+1.80	1	156
09:00:56	52.40	52.60	52.40	+1.70	2	155
09:00:56	52.50	52.60	52.50	+1.80	2	153
09:00:54	52.40	52.70	52.40	+1.70	2	151
09:00:54	52.60	52.70	52.60	+1.90	1	149
09:00:52	52.40	52.70	52.70	+2.00	1	148
09:00:50	52.50	52.70	52.50	+1.80	1	147
09:00:50	52.60	52.70	52.60	+1.90	2	146
09:00:50	52.50	52.70	52.50	+1.80	2	144
09:00:49	52.40	52.70	52.70	+2.00	1	142
09:00:48	52.30	52.60	52.60	+1.90	1	141
09:00:48	52.50	52.70	52.50	+1.80	1	140
09:00:48	52.60	52.70	52.60	+1.90	5	139
09:00:46	52.60	52.70	52.70	+2.00	1	134
09:00:44	52.60	52.70	52.60	+1.90	1	133
09:00:43	52.60	52.70	52.70	+2.00	1	132
09:00:43	52.60	52.70	52.60	+1.90	1	131
09:00:42	52.60	52.70	52.70	+2.00	1	130
09:00:39	52.30	52.60	52.60	+1.90	1	129
09:00:37	52.60	52.70	52.60	+1.90	1	128
09:00:36	52.60	52.70	52.60	+1.90	1	127
09:00:36	52.60	52.70	52.60	+1.90	1	126
09:00:36	52.60	52.70	52.60	+1.90	1	125
09:00:36	52.30	52.60	52.60	+1.90	3	124
09:00:29	52.20	52.40	52.60	+1.90	2	121
09:00:29	52.20	52.40	52.50	+1.80	1	119
09:00:29	52.20	52.40	52.40	+1.70	1	118
09:00:26	52.20	52.30	52.30	+1.60	1	117
09:00:24	51.80	52.20	52.20	+1.50	1	116
09:00:22	52.10	52.30	52.10	+1.40	1	115
09:00:22	52.00	52.30	52.30	+1.60	1	114
09:00:19	52.00	52.30	52.30	+1.60	1	113
09:00:15	52.40	52.80	52.40	+1.70	5	112
09:00:15	52.50	52.80	52.50	+1.80	3	107
09:00:15	52.10	52.50	52.50	+1.80	1	104
09:00:15	52.10	52.50	52.50	+1.80	4	103
09:00:15	52.10	52.50	52.50	+1.80	1	99
09:00:15	52.00	52.30	52.40	+1.70	6	98
09:00:15	52.00	52.30	52.30	+1.60	1	92
09:00:14	51.90	52.20	52.20	+1.50	7	91
09:00:14	51.90	52.10	52.10	+1.40	1	84
09:00:14	51.90	52.10	52.10	+1.40	3	83
09:00:14	51.90	52.10	52.10	+1.40	1	80
09:00:14	51.80	52.00	52.00	+1.30	10	79
09:00:00	51.70	52.00	51.70	+1.00	1	69
09:00:00	51.80	52.00	51.80	+1.10	1	68
09:00:00	51.90	52.00	51.90	+1.20	6	67
09:00:00	--	--	52.00	+1.30	61	61

　

其他人也逛...

Apple iPhone 16 Pro Max (256G)

PChome 購物儲值10, 000元

羅技 G304 電競滑鼠-黑

MyCard 3000點虛擬點數卡

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

Apple Pencil Pro

【P&G】ARIEL/BOLD 4D袋裝洗衣球

Apple iPhone 16 Pro (256G)

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

HITACHI日立 7公升舒適節電除濕機 RD-14FR

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

來復易成人褲型紙尿褲箱購(防漏復健褲/輕薄活力褲)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 16 Pro Max (512G)

GUCCI撤櫃精品仍逆勢揚華泰名...

友達衝刺智慧移動事業成立新公...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【盤後焦點】台積電熄火、貨櫃...
‧華航：川普加速製造業回美國明...
‧裕日車：明年台灣車市估46.2萬...

加密貨幣

比特幣BTC	97288.17	4,946.28	5.36%
以太幣ETH	3350.80	239.68	7.70%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	494.30	47.24	10.57%
萊特幣LTC	90.06	3.24	3.73%
卡達幣ADA	0.798142	0.06	7.91%
波場幣TRX	0.200594	0.00	0.36%
恆星幣XLM	0.243445	0.01	4.93%

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。