最新《歐股》市場情緒續弱泛歐STOXX 600再挫1%熱門外資賣超近400億元大舉調節華邦電南亞科

更新報價

州　巧 (3543) 光電業上市

50.90 ▼-1.00 -1.93% 2.41億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	4,601	50.90	8	51.10	43	52.10	55.00	50.50	51.90

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	50.90	51.10	50.90	-1.00	2	4601
13:30:00	50.90	51.10	50.90	-1.00	156	4599
13:24:55	51.10	51.20	51.00	-0.90	4	4443
13:24:55	51.10	51.20	51.10	-0.80	1	4439
13:24:23	51.00	51.10	51.10	-0.80	1	4438
13:24:23	51.00	51.10	51.10	-0.80	1	4437
13:24:23	51.10	51.20	51.10	-0.80	4	4436
13:24:21	51.10	51.20	51.10	-0.80	1	4432
13:24:19	51.10	51.20	51.10	-0.80	5	4431
13:24:08	51.10	51.20	51.00	-0.90	3	4426
13:24:08	51.10	51.20	51.10	-0.80	17	4423
13:23:58	51.10	51.20	51.20	-0.70	1	4406
13:23:47	51.10	51.20	51.10	-0.80	1	4405
13:23:46	51.10	51.20	51.10	-0.80	1	4404
13:23:31	51.10	51.30	51.10	-0.80	1	4403
13:23:14	51.10	51.20	51.20	-0.70	5	4402
13:22:42	51.10	51.20	51.20	-0.70	2	4397
13:22:38	51.10	51.20	51.20	-0.70	2	4395
13:22:30	51.10	51.20	51.10	-0.80	2	4393
13:22:30	51.10	51.20	51.20	-0.70	1	4391
13:22:02	51.10	51.20	51.20	-0.70	3	4390
13:21:49	51.10	51.20	51.10	-0.80	1	4387
13:21:13	51.00	51.10	51.10	-0.80	1	4386
13:21:11	51.00	51.20	51.20	-0.70	1	4385
13:21:11	51.00	51.20	51.20	-0.70	1	4384
13:20:56	51.00	51.20	51.20	-0.70	3	4383
13:20:31	51.00	51.20	51.20	-0.70	2	4380
13:20:02	51.00	51.20	51.20	-0.70	1	4378
13:19:18	51.00	51.30	51.30	-0.60	1	4377
13:19:02	51.20	51.30	51.20	-0.70	2	4376
13:18:30	51.00	51.20	51.20	-0.70	1	4374
13:18:18	51.00	51.20	51.20	-0.70	1	4373
13:18:12	51.00	51.20	51.20	-0.70	1	4372
13:18:02	51.00	51.20	51.20	-0.70	1	4371
13:17:53	51.00	51.20	51.20	-0.70	1	4370
13:17:53	51.00	51.20	51.00	-0.90	1	4369
13:17:39	51.00	51.20	51.00	-0.90	1	4368
13:17:15	51.00	51.20	51.00	-0.90	1	4367
13:16:19	51.30	51.40	51.00	-0.90	4	4366
13:16:19	51.30	51.40	51.10	-0.80	1	4362
13:16:19	51.30	51.40	51.30	-0.60	5	4361
13:16:16	51.30	51.40	51.30	-0.60	1	4356
13:16:16	51.30	51.40	51.30	-0.60	1	4355
13:16:16	51.00	51.10	51.30	-0.60	9	4354
13:16:16	51.00	51.10	51.20	-0.70	2	4345
13:16:16	51.00	51.10	51.10	-0.80	2	4343
13:16:08	51.00	51.20	51.00	-0.90	5	4341
13:15:56	51.10	51.20	51.10	-0.80	2	4336
13:13:44	51.00	51.10	51.10	-0.80	5	4334
13:13:42	50.90	51.00	51.00	-0.90	3	4329
13:13:42	51.00	51.10	51.00	-0.90	1	4326
13:12:30	51.00	51.10	51.00	-0.90	1	4325
13:12:26	51.00	51.10	51.00	-0.90	5	4324
13:12:14	51.00	51.10	51.00	-0.90	1	4319
13:12:09	51.00	51.10	51.00	-0.90	1	4318
13:12:06	51.00	51.10	51.10	-0.80	1	4317
13:12:06	51.00	51.10	51.00	-0.90	2	4316
13:12:04	50.60	50.80	51.00	-0.90	5	4314
13:12:04	50.60	50.80	50.90	-1.00	5	4309
13:12:04	50.60	50.80	50.80	-1.10	10	4304
13:11:57	50.60	50.70	50.70	-1.20	5	4294
13:11:49	50.60	50.70	50.70	-1.20	1	4289
13:11:48	50.60	50.70	50.70	-1.20	1	4288
13:11:48	50.60	50.70	50.70	-1.20	1	4287
13:11:48	50.70	50.80	50.70	-1.20	5	4286
13:11:39	50.70	50.90	50.70	-1.20	5	4281
13:11:20	50.70	50.90	50.90	-1.00	2	4276
13:11:17	50.90	51.00	50.70	-1.20	13	4274
13:11:17	50.90	51.00	50.80	-1.10	17	4261
13:11:17	50.90	51.00	50.90	-1.00	5	4244
13:11:10	50.90	51.00	51.00	-0.90	1	4239
13:10:54	50.90	51.00	51.00	-0.90	1	4238
13:10:48	50.90	51.00	51.00	-0.90	10	4237
13:09:07	50.90	51.00	51.00	-0.90	2	4227
13:08:53	50.90	51.00	51.00	-0.90	2	4225
13:08:40	50.90	51.00	51.00	-0.90	2	4223
13:08:34	50.90	51.00	51.00	-0.90	1	4221
13:07:40	50.90	51.00	51.00	-0.90	1	4220
13:07:16	50.90	51.00	51.00	-0.90	2	4219
13:07:16	51.00	51.10	51.00	-0.90	8	4217
13:06:01	50.90	51.00	51.00	-0.90	16	4209
13:06:01	50.90	51.00	51.00	-0.90	5	4193
13:05:28	50.90	51.00	51.00	-0.90	5	4188
13:04:25	50.90	51.00	50.90	-1.00	1	4183
13:04:13	50.90	51.00	50.90	-1.00	2	4182
13:04:10	50.90	51.00	50.90	-1.00	2	4180
13:03:47	51.00	51.10	51.00	-0.90	3	4178
13:03:43	51.00	51.10	51.00	-0.90	12	4175
13:03:34	51.00	51.10	51.00	-0.90	1	4163
13:02:59	51.10	51.20	51.10	-0.80	2	4162
13:02:22	51.10	51.20	51.10	-0.80	3	4160
13:00:44	51.10	51.30	51.10	-0.80	1	4157
13:00:29	51.10	51.30	51.30	-0.60	3	4156
12:59:13	51.20	51.30	51.20	-0.70	2	4153
12:57:24	51.10	51.20	51.20	-0.70	5	4151
12:57:24	51.10	51.20	51.20	-0.70	10	4146
12:55:36	51.10	51.20	51.20	-0.70	1	4136
12:55:17	51.20	51.30	51.20	-0.70	1	4135
12:55:01	51.20	51.30	51.20	-0.70	1	4134
12:53:30	51.20	51.30	51.30	-0.60	1	4133
12:53:26	51.30	51.40	51.30	-0.60	1	4132
12:50:25	51.10	51.30	51.30	-0.60	1	4131
12:50:25	51.10	51.30	51.30	-0.60	2	4130
12:50:25	51.00	51.20	51.20	-0.70	10	4128
12:49:48	51.00	51.20	51.00	-0.90	1	4118
12:49:09	51.00	51.20	51.00	-0.90	2	4117
12:48:42	51.10	51.20	51.10	-0.80	2	4115
12:48:22	51.00	51.20	51.00	-0.90	1	4113
12:48:13	51.00	51.20	51.00	-0.90	8	4112
12:47:58	51.10	51.20	51.10	-0.80	2	4104
12:47:29	51.10	51.20	51.10	-0.80	1	4102
12:47:05	51.10	51.20	51.10	-0.80	1	4101
12:44:32	51.20	51.30	51.20	-0.70	3	4100
12:43:14	51.20	51.30	51.20	-0.70	2	4097
12:42:53	51.30	51.40	51.30	-0.60	1	4095
12:42:39	51.30	51.40	51.30	-0.60	4	4094
12:42:29	51.30	51.40	51.40	-0.50	1	4090
12:41:37	51.20	51.30	51.40	-0.50	4	4089
12:41:37	51.20	51.30	51.30	-0.60	1	4085
12:40:55	51.10	51.30	51.30	-0.60	2	4084
12:39:48	51.10	51.30	51.30	-0.60	1	4082
12:39:42	51.10	51.30	51.30	-0.60	1	4081
12:39:40	51.10	51.30	51.30	-0.60	1	4080
12:39:00	51.20	51.30	51.20	-0.70	1	4079
12:38:10	51.10	51.30	51.10	-0.80	1	4078
12:38:03	51.10	51.20	51.20	-0.70	6	4077
12:36:08	51.10	51.20	51.10	-0.80	2	4071
12:35:00	51.10	51.20	51.10	-0.80	3	4069
12:34:52	51.10	51.20	51.20	-0.70	1	4066
12:34:45	50.90	51.10	51.10	-0.80	5	4065
12:34:25	50.90	51.10	50.90	-1.00	2	4060
12:32:22	50.80	51.00	50.80	-1.10	1	4058
12:31:39	50.80	51.00	50.80	-1.10	3	4057
12:31:27	50.80	51.00	50.80	-1.10	1	4054
12:30:20	50.80	51.10	50.80	-1.10	10	4053
12:29:22	50.70	50.80	50.80	-1.10	8	4043
12:29:16	50.70	50.80	50.80	-1.10	1	4035
12:29:12	50.70	50.80	50.80	-1.10	1	4034
12:27:38	50.70	50.80	50.80	-1.10	1	4033
12:25:00	50.70	50.80	50.70	-1.20	2	4032
12:24:52	50.70	50.80	50.80	-1.10	4	4030
12:24:11	50.70	50.80	50.70	-1.20	1	4026
12:24:00	50.70	50.80	50.70	-1.20	1	4025
12:23:57	50.80	50.90	50.80	-1.10	1	4024
12:23:56	50.80	50.90	50.80	-1.10	2	4023
12:23:46	50.80	50.90	50.80	-1.10	1	4021
12:23:26	50.80	50.90	50.80	-1.10	10	4020
12:22:46	50.80	50.90	50.80	-1.10	2	4010
12:22:32	50.80	50.90	50.80	-1.10	1	4008
12:21:43	50.80	50.90	50.80	-1.10	1	4007
12:19:52	50.70	50.80	50.80	-1.10	2	4006
12:19:31	50.60	50.70	50.70	-1.20	1	4004
12:19:29	50.60	50.80	50.60	-1.30	1	4003
12:19:24	50.60	50.80	50.60	-1.30	5	4002
12:19:22	50.60	50.80	50.60	-1.30	1	3997
12:19:12	50.60	50.80	50.60	-1.30	5	3996
12:19:09	50.50	50.60	50.60	-1.30	1	3991
12:19:09	50.60	50.80	50.60	-1.30	2	3990
12:19:09	50.60	50.80	50.50	-1.40	1	3988
12:19:09	50.60	50.80	50.60	-1.30	8	3987
12:19:03	50.60	50.80	50.60	-1.30	1	3979
12:18:41	50.70	50.80	50.60	-1.30	11	3978
12:18:41	50.70	50.80	50.70	-1.20	29	3967
12:18:28	50.70	50.80	50.80	-1.10	1	3938
12:17:43	50.70	50.80	50.80	-1.10	1	3937
12:17:27	50.80	50.90	50.80	-1.10	1	3936
12:16:20	50.70	50.80	50.80	-1.10	2	3935
12:15:31	50.70	50.80	50.80	-1.10	4	3933
12:15:10	50.80	50.90	50.80	-1.10	26	3929
12:15:09	50.90	51.00	50.90	-1.00	11	3903
12:14:27	50.90	51.00	51.00	-0.90	2	3892
12:14:16	50.90	51.00	51.00	-0.90	1	3890
12:14:05	50.90	51.00	51.00	-0.90	1	3889
12:13:36	50.90	51.00	51.00	-0.90	1	3888
12:13:30	50.90	51.00	51.00	-0.90	1	3887
12:13:22	50.90	51.00	51.00	-0.90	3	3886
12:12:55	50.90	51.00	51.00	-0.90	5	3883
12:12:15	50.90	51.00	50.90	-1.00	1	3878
12:11:38	50.90	51.00	50.90	-1.00	1	3877
12:11:23	50.90	51.00	51.00	-0.90	1	3876
12:11:03	50.80	51.00	51.00	-0.90	1	3875
12:10:50	50.90	51.10	50.90	-1.00	4	3874
12:10:50	50.90	51.10	50.90	-1.00	2	3870
12:10:29	51.00	51.10	51.00	-0.90	4	3868
12:10:29	51.00	51.20	51.00	-0.90	4	3864
12:10:18	51.00	51.20	51.00	-0.90	1	3860
12:09:17	50.90	51.60	50.90	-1.00	7	3859
12:09:17	50.90	51.00	51.00	-0.90	1	3852
12:09:05	51.00	51.10	50.90	-1.00	16	3851
12:09:05	51.00	51.10	51.00	-0.90	3	3835
12:08:44	50.90	51.00	51.00	-0.90	2	3832
12:08:24	51.00	51.20	51.00	-0.90	3	3830
12:08:20	51.00	51.20	51.00	-0.90	10	3827
12:08:20	51.10	51.20	51.10	-0.80	1	3817
12:08:01	51.00	51.10	51.10	-0.80	1	3816
12:07:58	51.00	51.10	51.10	-0.80	5	3815
12:07:54	51.00	51.10	51.10	-0.80	1	3810
12:07:38	51.00	51.10	51.00	-0.90	2	3809
12:07:36	51.00	51.10	51.00	-0.90	25	3807
12:07:22	51.00	51.10	51.00	-0.90	1	3782
12:07:13	51.00	51.10	51.00	-0.90	4	3781
12:07:11	51.00	51.10	51.10	-0.80	3	3777
12:07:07	51.10	51.20	51.10	-0.80	2	3774
12:07:04	51.10	51.20	51.10	-0.80	10	3772
12:06:56	51.10	51.20	51.20	-0.70	3	3762
12:06:44	51.10	51.20	51.10	-0.80	2	3759
12:06:43	51.10	51.20	51.20	-0.70	1	3757
12:06:14	51.20	51.30	51.20	-0.70	1	3756
12:06:12	51.20	51.30	51.20	-0.70	3	3755
12:06:12	51.20	51.30	51.20	-0.70	4	3752
12:06:04	51.20	51.40	51.20	-0.70	1	3748
12:05:56	51.30	51.40	51.30	-0.60	12	3747
12:05:54	51.30	51.60	51.30	-0.60	3	3735
12:05:54	51.30	51.60	51.30	-0.60	1	3732
12:05:54	51.40	51.60	51.40	-0.50	2	3731
12:05:54	51.40	51.50	51.40	-0.50	1	3729
12:05:54	51.40	51.60	51.40	-0.50	10	3728
12:05:45	51.50	51.60	51.50	-0.40	20	3718
12:05:28	51.50	51.60	51.60	-0.30	1	3698
12:05:26	51.50	51.60	51.50	-0.40	1	3697
12:05:23	51.50	51.60	51.60	-0.30	1	3696
12:05:12	51.60	51.90	51.60	-0.30	15	3695
12:05:09	51.60	51.90	51.60	-0.30	2	3680
12:04:53	51.70	51.90	51.70	-0.20	1	3678
12:04:48	51.60	51.70	51.60	-0.30	1	3677
12:04:47	51.70	51.90	51.70	-0.20	3	3676
12:04:41	51.60	51.90	51.60	-0.30	1	3673
12:04:34	51.70	51.90	51.60	-0.30	5	3672
12:04:34	51.70	51.90	51.70	-0.20	1	3667
12:04:04	51.70	52.00	51.70	-0.20	18	3666
12:04:04	51.80	52.00	51.80	-0.10	1	3648
12:03:47	51.80	51.90	51.80	-0.10	2	3647
12:03:30	51.80	52.00	51.70	-0.20	6	3645
12:03:30	51.80	52.00	51.80	-0.10	54	3639
12:00:35	51.90	52.00	51.90	0	1	3585
12:00:11	51.90	52.00	51.90	0	1	3584
11:59:44	51.90	52.00	51.90	0	1	3583
11:59:24	51.90	52.00	51.90	0	7	3582
11:59:24	51.80	51.90	51.90	0	1	3575
11:57:34	51.90	52.00	51.90	0	1	3574
11:55:29	51.80	51.90	51.90	0	3	3573
11:55:03	51.80	51.90	51.90	0	2	3570
11:54:41	51.80	51.90	51.90	0	1	3568
11:52:59	51.80	51.90	51.90	0	3	3567
11:52:27	51.80	51.90	51.80	-0.10	1	3564
11:52:06	51.80	51.90	51.90	0	1	3563
11:51:57	51.80	51.90	51.90	0	1	3562
11:51:17	51.80	51.90	51.90	0	3	3561
11:50:42	51.90	52.00	51.90	0	1	3558
11:50:42	51.90	52.00	51.90	0	19	3557
11:50:20	52.00	52.10	52.00	+0.10	1	3538
11:49:44	51.90	52.00	52.00	+0.10	1	3537
11:48:12	51.90	52.00	52.00	+0.10	1	3536
11:47:56	51.90	52.00	52.00	+0.10	1	3535
11:47:32	51.90	52.00	52.00	+0.10	1	3534
11:46:43	51.90	52.00	52.00	+0.10	1	3533
11:46:33	51.90	52.00	52.00	+0.10	3	3532
11:45:32	51.90	52.00	52.00	+0.10	1	3529
11:44:44	52.00	52.10	52.00	+0.10	3	3528
11:44:23	52.00	52.20	52.00	+0.10	2	3525
11:44:18	52.00	52.20	52.00	+0.10	1	3523
11:41:49	52.00	52.30	52.00	+0.10	1	3522
11:41:44	52.00	52.30	52.00	+0.10	2	3521
11:41:26	52.00	52.30	52.00	+0.10	1	3519
11:41:19	52.00	52.30	52.00	+0.10	1	3518
11:41:16	52.00	52.20	52.00	+0.10	1	3517
11:39:55	51.90	52.20	51.90	0	1	3516
11:39:54	52.00	52.20	52.00	+0.10	38	3515
11:38:28	52.10	52.30	52.10	+0.20	11	3477
11:38:28	52.10	52.30	52.10	+0.20	7	3466
11:37:09	52.10	52.30	52.10	+0.20	2	3459
11:36:21	52.10	52.30	52.10	+0.20	1	3457
11:36:18	52.20	52.40	52.20	+0.30	1	3456
11:36:18	52.30	52.40	52.30	+0.40	1	3455
11:33:33	52.40	52.50	52.40	+0.50	11	3454
11:32:02	52.20	52.40	52.40	+0.50	2	3443
11:29:00	52.20	52.30	52.20	+0.30	1	3441
11:28:18	52.20	52.30	52.20	+0.30	2	3440
11:27:30	52.20	52.40	52.20	+0.30	2	3438
11:27:17	52.20	52.40	52.20	+0.30	5	3436
11:24:27	52.20	52.50	52.20	+0.30	8	3431
11:24:27	52.30	52.50	52.30	+0.40	9	3423
11:24:26	52.30	52.50	52.30	+0.40	4	3414
11:24:26	52.30	52.50	52.30	+0.40	1	3410
11:22:51	52.30	52.50	52.30	+0.40	1	3409
11:18:53	52.20	52.50	52.20	+0.30	2	3408
11:18:48	52.10	52.20	52.20	+0.30	1	3406
11:18:47	52.10	52.20	52.20	+0.30	7	3405
11:18:29	52.10	52.20	52.20	+0.30	1	3398
11:18:11	52.10	52.20	52.20	+0.30	1	3397
11:16:51	52.00	52.20	52.20	+0.30	1	3396
11:16:41	52.10	52.20	52.10	+0.20	1	3395
11:16:29	52.10	52.20	52.10	+0.20	1	3394
11:15:39	52.00	52.20	52.00	+0.10	5	3393
11:15:27	52.00	52.20	52.20	+0.30	1	3388
11:15:01	52.10	52.20	52.10	+0.20	1	3387
11:14:54	52.10	52.20	52.10	+0.20	1	3386
11:14:05	52.10	52.20	52.10	+0.20	1	3385
11:13:31	52.10	52.20	52.10	+0.20	3	3384
11:13:16	52.10	52.20	52.10	+0.20	1	3381
11:12:46	52.10	52.20	52.10	+0.20	3	3380
11:12:46	52.10	52.20	52.10	+0.20	10	3377
11:12:45	52.20	52.30	52.20	+0.30	2	3367
11:12:45	52.20	52.30	52.20	+0.30	5	3365
11:12:45	52.30	52.50	52.30	+0.40	1	3360
11:11:37	52.30	52.70	52.30	+0.40	5	3359
11:11:36	52.40	52.60	52.40	+0.50	4	3354
11:10:01	52.30	52.60	52.30	+0.40	2	3350
11:10:01	52.30	52.60	52.30	+0.40	2	3348
10:58:40	52.20	52.60	52.20	+0.30	5	3346
10:58:30	52.30	52.60	52.30	+0.40	4	3341
10:55:34	52.50	52.60	52.50	+0.60	1	3337
10:55:34	52.50	52.60	52.50	+0.60	1	3336
10:55:15	52.50	52.60	52.50	+0.60	1	3335
10:54:41	52.20	52.50	52.50	+0.60	3	3334
10:54:10	52.10	52.20	52.20	+0.30	1	3331
10:53:25	52.10	52.20	52.20	+0.30	2	3330
10:53:25	52.10	52.20	52.20	+0.30	2	3328
10:53:25	52.20	52.50	52.20	+0.30	5	3326
10:53:15	52.30	52.50	52.30	+0.40	5	3321
10:53:11	52.30	52.50	52.30	+0.40	2	3316
10:53:03	52.40	52.50	52.40	+0.50	3	3314
10:53:03	52.30	52.40	52.40	+0.50	1	3311
10:52:08	52.40	52.50	52.40	+0.50	1	3310
10:51:49	52.30	52.50	52.30	+0.40	1	3309
10:50:36	52.30	52.80	52.30	+0.40	4	3308
10:50:31	52.40	52.80	52.40	+0.50	13	3304
10:50:31	52.50	52.80	52.50	+0.60	3	3291
10:47:51	52.50	52.90	52.50	+0.60	2	3288
10:47:48	52.70	52.80	52.70	+0.80	3	3286
10:47:48	52.70	52.90	52.70	+0.80	1	3283
10:47:01	52.70	52.90	52.90	+1.00	1	3282
10:45:16	52.90	53.00	52.90	+1.00	1	3281
10:45:01	53.00	53.10	53.00	+1.10	3	3280
10:45:01	52.80	53.00	53.00	+1.10	2	3277
10:44:06	52.90	53.20	53.20	+1.30	2	3275
10:44:04	53.00	53.20	53.00	+1.10	2	3273
10:43:53	52.90	53.00	53.20	+1.30	1	3271
10:43:53	52.90	53.00	53.10	+1.20	7	3270
10:43:53	52.90	53.00	53.00	+1.10	2	3263
10:43:24	52.90	53.00	53.00	+1.10	1	3261
10:43:24	52.80	53.00	53.00	+1.10	19	3260
10:43:24	52.80	53.00	53.00	+1.10	13	3241
10:43:24	52.80	52.90	52.90	+1.00	6	3228
10:42:20	52.70	52.90	52.70	+0.80	1	3222
10:42:20	52.70	52.90	52.70	+0.80	1	3221
10:42:19	52.70	52.90	52.70	+0.80	1	3220
10:42:00	52.80	52.90	52.90	+1.00	1	3219
10:42:00	52.70	52.90	52.90	+1.00	9	3218
10:41:58	52.70	52.80	52.80	+0.90	10	3209
10:41:50	52.60	52.70	52.70	+0.80	1	3199
10:40:22	52.70	52.80	52.70	+0.80	1	3198
10:40:22	52.40	52.70	52.70	+0.80	1	3197
10:40:16	52.50	52.80	52.40	+0.50	3	3196
10:40:16	52.50	52.80	52.50	+0.60	2	3193
10:38:59	52.50	52.80	52.50	+0.60	4	3191
10:37:58	52.60	52.80	52.60	+0.70	2	3187
10:37:10	52.70	52.90	52.70	+0.80	2	3185
10:37:10	52.80	52.90	52.80	+0.90	1	3183
10:37:10	52.80	52.90	52.90	+1.00	1	3182
10:36:38	52.70	52.90	52.90	+1.00	1	3181
10:36:38	52.70	52.90	52.90	+1.00	2	3180
10:36:31	52.70	52.90	52.90	+1.00	1	3178
10:36:19	52.70	52.90	52.90	+1.00	1	3177
10:35:54	52.70	52.90	52.90	+1.00	1	3176
10:35:10	52.70	52.90	52.90	+1.00	1	3175
10:35:00	52.90	53.00	52.90	+1.00	12	3174
10:34:59	52.60	52.90	52.90	+1.00	2	3162
10:34:58	52.60	52.90	52.90	+1.00	2	3160
10:34:35	52.60	53.00	53.00	+1.10	2	3158
10:33:46	52.50	52.70	53.00	+1.10	17	3156
10:33:46	52.50	52.70	52.90	+1.00	7	3139
10:33:46	52.50	52.70	52.70	+0.80	6	3132
10:33:21	52.60	52.70	52.60	+0.70	2	3126
10:32:34	52.60	52.70	52.60	+0.70	1	3124
10:29:46	52.40	52.70	52.70	+0.80	1	3123
10:28:20	52.50	52.60	52.60	+0.70	1	3122
10:27:56	52.60	52.70	52.60	+0.70	1	3121
10:27:42	52.60	52.70	52.60	+0.70	5	3120
10:27:14	52.50	52.90	52.90	+1.00	1	3115
10:26:58	52.50	52.70	52.90	+1.00	1	3114
10:26:58	52.50	52.70	52.80	+0.90	2	3113
10:26:58	52.50	52.70	52.70	+0.80	3	3111
10:26:26	52.40	52.60	52.60	+0.70	5	3108
10:26:24	52.50	52.70	52.50	+0.60	5	3103
10:25:34	52.40	52.70	52.70	+0.80	1	3098
10:24:09	52.40	52.60	52.40	+0.50	2	3097
10:24:09	52.20	52.40	52.40	+0.50	3	3095
10:24:09	52.20	52.40	52.40	+0.50	1	3092
10:23:18	52.30	52.40	52.30	+0.40	1	3091
10:22:10	52.10	52.30	52.30	+0.40	5	3090
10:21:19	52.00	52.30	52.00	+0.10	5	3085
10:20:54	52.20	52.30	52.20	+0.30	4	3080
10:19:50	52.20	52.30	52.20	+0.30	10	3076
10:19:02	52.10	52.30	52.10	+0.20	6	3066
10:19:02	52.20	52.40	52.20	+0.30	17	3060
10:18:53	52.30	52.40	52.30	+0.40	1	3043
10:18:41	52.20	52.30	52.30	+0.40	1	3042
10:18:40	52.20	52.40	52.20	+0.30	1	3041
10:18:40	52.20	52.40	52.20	+0.30	1	3040
10:18:39	52.20	52.40	52.20	+0.30	1	3039
10:18:39	52.20	52.40	52.20	+0.30	1	3038
10:18:39	52.20	52.40	52.20	+0.30	1	3037
10:18:39	52.20	52.40	52.20	+0.30	1	3036
10:18:37	52.30	52.40	52.30	+0.40	3	3035
10:18:22	52.30	52.60	52.30	+0.40	1	3032
10:17:32	52.30	52.70	52.30	+0.40	6	3031
10:17:32	52.40	52.70	52.40	+0.50	1	3025
10:17:14	52.20	52.30	52.30	+0.40	1	3024
10:14:34	52.20	52.50	52.20	+0.30	1	3023
10:14:27	52.30	52.60	52.30	+0.40	1	3022
10:14:02	52.40	52.60	52.40	+0.50	5	3021
10:13:59	52.20	52.70	52.20	+0.30	8	3016
10:13:54	52.30	52.70	52.30	+0.40	2	3008
10:13:28	52.40	52.80	52.40	+0.50	4	3006
10:12:52	52.30	52.80	52.80	+0.90	1	3002
10:12:49	52.20	52.80	52.80	+0.90	1	3001
10:12:21	52.20	52.80	52.80	+0.90	2	3000
10:12:15	52.30	52.90	52.30	+0.40	4	2998
10:11:40	52.80	52.90	52.80	+0.90	1	2994
10:11:40	52.80	52.90	52.80	+0.90	1	2993
10:11:29	52.40	52.80	52.80	+0.90	1	2992
10:11:20	52.30	52.80	52.90	+1.00	6	2991
10:11:20	52.30	52.80	52.80	+0.90	9	2985
10:11:10	52.40	52.80	52.40	+0.50	2	2976
10:11:10	52.40	52.80	52.40	+0.50	1	2974
10:10:37	52.60	52.80	52.60	+0.70	2	2973
10:10:37	52.40	52.60	52.60	+0.70	3	2971
10:10:36	52.60	52.80	52.60	+0.70	3	2968
10:10:36	52.50	52.80	52.50	+0.60	8	2965
10:10:32	52.60	52.90	52.60	+0.70	5	2957
10:10:20	52.60	52.80	52.80	+0.90	5	2952
10:10:06	52.60	52.80	52.80	+0.90	1	2947
10:09:56	52.70	52.90	52.70	+0.80	1	2946
10:09:56	52.80	53.00	52.80	+0.90	3	2945
10:09:56	52.80	53.00	52.80	+0.90	5	2942
10:09:16	52.80	53.30	52.70	+0.80	1	2937
10:09:16	52.80	53.30	52.80	+0.90	1	2936
10:09:10	52.60	52.70	53.40	+1.50	4	2935
10:09:10	52.60	52.70	53.30	+1.40	17	2931
10:09:10	52.60	52.70	53.20	+1.30	3	2914
10:09:10	52.60	52.70	52.80	+0.90	4	2911
10:09:10	52.60	52.70	52.70	+0.80	2	2907
10:09:05	52.70	52.80	52.70	+0.80	1	2905
10:08:42	52.60	52.70	52.70	+0.80	1	2904
10:08:24	52.70	52.80	52.80	+0.90	1	2903
10:08:13	52.70	52.80	52.80	+0.90	1	2902
10:08:13	52.70	52.80	52.80	+0.90	1	2901
10:08:10	52.70	52.80	52.80	+0.90	1	2900
10:08:10	52.70	52.80	52.80	+0.90	1	2899
10:08:05	52.80	53.20	52.80	+0.90	1	2898
10:08:05	52.60	52.80	53.20	+1.30	7	2897
10:08:05	52.60	52.80	53.10	+1.20	6	2890
10:08:05	52.60	52.80	53.00	+1.10	9	2884
10:08:05	52.60	52.80	52.90	+1.00	2	2875
10:08:05	52.60	52.80	52.80	+0.90	6	2873
10:07:58	52.70	52.80	52.70	+0.80	1	2867
10:07:54	52.70	52.80	52.70	+0.80	1	2866
10:07:48	52.60	52.70	52.70	+0.80	1	2865
10:07:46	52.70	52.80	52.70	+0.80	1	2864
10:07:46	52.70	52.80	52.70	+0.80	1	2863
10:07:17	52.80	52.90	52.70	+0.80	1	2862
10:07:17	52.80	52.90	52.80	+0.90	1	2861
10:06:48	52.80	52.90	52.80	+0.90	1	2860
10:06:30	52.70	52.90	52.90	+1.00	1	2859
10:06:24	52.80	53.00	52.80	+0.90	2	2858
10:06:13	52.90	53.00	52.90	+1.00	1	2856
10:06:09	52.90	53.00	52.90	+1.00	5	2855
10:06:05	52.90	53.00	52.90	+1.00	1	2850
10:06:05	53.00	53.10	53.00	+1.10	1	2849
10:06:03	52.90	53.10	53.10	+1.20	1	2848
10:06:00	52.70	53.00	53.00	+1.10	5	2847
10:05:58	52.70	52.90	52.90	+1.00	1	2842
10:05:51	52.70	52.90	53.00	+1.10	12	2841
10:05:51	52.70	52.90	52.90	+1.00	5	2829
10:05:49	52.70	52.90	52.90	+1.00	1	2824
10:05:36	52.80	52.90	52.80	+0.90	2	2823
10:05:27	52.50	52.60	52.60	+0.70	4	2821
10:05:27	52.50	52.60	52.60	+0.70	2	2817
10:05:27	52.70	53.10	52.60	+0.70	2	2815
10:05:27	52.70	53.10	52.70	+0.80	2	2813
10:05:25	52.90	53.10	52.90	+1.00	5	2811
10:05:15	53.00	53.10	53.00	+1.10	1	2806
10:05:10	53.20	53.30	53.20	+1.30	1	2805
10:05:10	53.00	53.10	53.20	+1.30	1	2804
10:05:10	53.00	53.10	53.10	+1.20	1	2803
10:05:08	52.90	53.00	53.00	+1.10	1	2802
10:05:07	53.00	53.10	53.00	+1.10	1	2801
10:04:42	53.00	53.40	53.40	+1.50	2	2800
10:04:37	53.00	53.40	53.40	+1.50	1	2798
10:04:33	53.00	53.40	53.40	+1.50	1	2797
10:04:28	53.30	53.60	53.30	+1.40	3	2796
10:04:26	53.30	53.70	53.30	+1.40	30	2793
10:04:23	53.30	53.40	53.40	+1.50	10	2763
10:04:23	53.30	53.40	53.40	+1.50	13	2753
10:04:23	53.50	53.80	53.40	+1.50	4	2740
10:04:23	53.50	53.80	53.50	+1.60	3	2736
10:04:22	53.30	53.40	53.80	+1.90	9	2733
10:04:22	53.30	53.40	53.70	+1.80	6	2724
10:04:22	53.30	53.40	53.60	+1.70	6	2718
10:04:22	53.30	53.40	53.50	+1.60	6	2712
10:04:22	53.30	53.40	53.40	+1.50	6	2706
10:04:13	53.30	53.40	53.40	+1.50	1	2700
10:04:13	53.30	53.40	53.40	+1.50	1	2699
10:04:13	53.40	53.50	53.40	+1.50	3	2698
10:04:13	53.50	53.70	53.50	+1.60	4	2695
10:04:13	53.60	53.70	53.60	+1.70	1	2691
10:04:11	53.50	53.60	53.60	+1.70	1	2690
10:04:09	53.60	53.70	53.60	+1.70	1	2689
10:04:06	53.50	53.60	53.60	+1.70	5	2688
10:04:00	53.30	53.50	53.50	+1.60	6	2683
10:04:00	53.30	53.40	53.40	+1.50	1	2677
10:04:00	53.30	53.40	53.40	+1.50	4	2676
10:04:00	53.10	53.20	53.30	+1.40	7	2672
10:04:00	53.10	53.20	53.20	+1.30	10	2665
10:03:50	53.00	53.20	53.20	+1.30	2	2655
10:03:47	53.00	53.10	53.10	+1.20	2	2653
10:03:47	52.80	53.00	53.00	+1.10	1	2651
10:03:47	53.00	53.10	53.00	+1.10	1	2650
10:03:36	53.10	53.30	53.10	+1.20	2	2649
10:03:27	53.30	53.40	53.30	+1.40	1	2647
10:03:27	53.30	53.40	53.30	+1.40	1	2646
10:03:24	53.30	53.40	53.30	+1.40	1	2645
10:03:23	53.30	53.40	53.30	+1.40	1	2644
10:03:23	53.30	53.40	53.30	+1.40	1	2643
10:03:19	53.30	53.40	53.30	+1.40	1	2642
10:03:16	53.30	53.40	53.40	+1.50	1	2641
10:03:11	53.40	53.50	53.40	+1.50	5	2640
10:03:11	53.40	53.50	53.40	+1.50	3	2635
10:03:09	53.40	53.50	53.50	+1.60	3	2632
10:03:08	53.40	53.50	53.50	+1.60	1	2629
10:03:06	53.40	53.50	53.50	+1.60	1	2628
10:03:06	53.40	53.50	53.50	+1.60	2	2627
10:03:04	53.40	53.50	53.50	+1.60	2	2625
10:03:03	53.40	53.50	53.50	+1.60	1	2623
10:03:00	53.40	53.60	53.60	+1.70	1	2622
10:03:00	53.40	53.50	53.50	+1.60	10	2621
10:02:57	53.40	53.50	53.50	+1.60	6	2611
10:02:57	53.40	53.50	53.40	+1.50	1	2605
10:02:54	53.40	53.50	53.40	+1.50	5	2604
10:02:53	53.40	53.50	53.40	+1.50	1	2599
10:02:52	53.40	53.50	53.50	+1.60	1	2598
10:02:51	53.40	53.50	53.40	+1.50	1	2597
10:02:50	53.40	53.50	53.40	+1.50	1	2596
10:02:49	53.30	53.40	53.40	+1.50	1	2595
10:02:45	53.20	53.40	53.40	+1.50	1	2594
10:02:42	53.20	53.40	53.40	+1.50	1	2593
10:02:38	53.00	53.30	53.30	+1.40	1	2592
10:02:38	53.00	53.20	53.20	+1.30	7	2591
10:02:38	53.00	53.10	53.10	+1.20	16	2584
10:02:38	52.50	52.60	53.00	+1.10	45	2568
10:02:38	52.50	52.60	52.90	+1.00	26	2523
10:02:38	52.50	52.60	52.80	+0.90	5	2497
10:02:38	52.50	52.60	52.70	+0.80	1	2492
10:02:38	52.50	52.60	52.60	+0.70	15	2491
10:02:35	52.60	52.70	52.60	+0.70	1	2476
10:02:27	52.70	52.80	52.70	+0.80	1	2475
10:02:26	52.70	52.80	52.80	+0.90	1	2474
10:02:18	52.70	52.80	52.80	+0.90	1	2473
10:02:04	52.80	52.90	52.80	+0.90	1	2472
10:01:58	52.70	52.80	52.80	+0.90	1	2471
10:01:39	52.60	52.90	52.60	+0.70	1	2470
10:01:38	52.60	52.90	52.90	+1.00	6	2469
10:01:38	52.50	52.80	52.80	+0.90	21	2463
10:01:38	52.50	52.70	52.70	+0.80	7	2442
10:01:38	52.50	52.60	52.60	+0.70	1	2435
10:01:38	52.50	52.60	52.60	+0.70	7	2434
10:01:38	52.10	52.20	52.50	+0.60	31	2427
10:01:38	52.10	52.20	52.40	+0.50	7	2396
10:01:38	52.10	52.20	52.30	+0.40	3	2389
10:01:38	52.10	52.20	52.20	+0.30	4	2386
10:00:59	52.20	52.30	52.20	+0.30	1	2382
10:00:59	52.20	52.30	52.20	+0.30	1	2381
10:00:40	52.10	52.20	52.20	+0.30	14	2380
10:00:29	52.10	52.20	52.20	+0.30	1	2366
10:00:28	52.20	52.30	52.20	+0.30	2	2365
10:00:25	52.20	52.30	52.20	+0.30	1	2363
09:59:48	52.20	52.30	52.20	+0.30	1	2362
09:58:54	52.10	52.30	52.30	+0.40	1	2361
09:58:51	52.10	52.20	52.20	+0.30	1	2360
09:58:50	52.30	52.40	52.30	+0.40	1	2359
09:58:32	52.20	52.30	52.30	+0.40	1	2358
09:58:32	52.10	52.30	52.30	+0.40	4	2357
09:58:32	52.00	52.20	52.20	+0.30	8	2353
09:58:27	52.00	52.10	52.10	+0.20	1	2345
09:58:25	52.10	52.20	52.10	+0.20	1	2344
09:57:58	52.00	52.10	52.10	+0.20	1	2343
09:56:48	51.90	52.00	52.00	+0.10	9	2342
09:56:42	51.90	52.00	51.90	0	1	2333
09:55:49	51.90	52.00	51.90	0	1	2332
09:55:14	51.90	52.00	52.00	+0.10	1	2331
09:54:51	51.90	52.00	52.00	+0.10	1	2330
09:54:35	51.80	52.10	52.10	+0.20	5	2329
09:54:14	51.70	52.10	52.10	+0.20	1	2324
09:54:04	51.80	52.10	52.20	+0.30	1	2323
09:54:04	51.80	52.10	52.10	+0.20	2	2322
09:53:51	51.70	52.00	52.00	+0.10	4	2320
09:53:22	51.90	52.10	51.70	-0.20	2	2316
09:53:22	51.90	52.10	51.80	-0.10	1	2314
09:53:22	51.90	52.10	51.90	0	1	2313
09:53:22	51.70	51.90	51.90	0	2	2312
09:53:01	51.50	51.70	51.70	-0.20	1	2310
09:52:59	51.60	51.70	51.70	-0.20	1	2309
09:52:55	51.50	51.60	51.60	-0.30	1	2308
09:52:45	51.60	51.70	51.60	-0.30	1	2307
09:52:45	51.50	51.60	51.60	-0.30	3	2306
09:52:45	51.40	51.60	51.40	-0.50	1	2303
09:52:36	51.30	51.40	51.40	-0.50	2	2302
09:52:35	51.30	51.50	51.50	-0.40	2	2300
09:52:34	51.40	51.60	51.30	-0.60	1	2298
09:52:34	51.40	51.60	51.40	-0.50	1	2297
09:52:32	51.40	51.60	51.40	-0.50	2	2296
09:52:32	51.40	51.60	51.40	-0.50	2	2294
09:52:32	51.40	51.60	51.40	-0.50	2	2292
09:52:31	51.50	51.70	51.50	-0.40	18	2290
09:52:30	51.60	51.80	51.60	-0.30	9	2272
09:52:30	51.70	51.80	51.70	-0.20	4	2263
09:52:26	51.60	51.70	51.70	-0.20	1	2259
09:52:26	51.60	51.70	51.70	-0.20	1	2258
09:52:25	51.60	51.70	51.70	-0.20	1	2257
09:52:24	51.70	52.10	51.70	-0.20	1	2256
09:52:24	51.60	51.70	51.70	-0.20	1	2255
09:52:24	51.60	51.70	51.70	-0.20	1	2254
09:52:22	51.70	52.00	51.70	-0.20	3	2253
09:52:11	51.80	52.00	51.80	-0.10	2	2250
09:52:09	51.80	52.10	51.80	-0.10	1	2248
09:51:49	51.90	52.00	51.90	0	2	2247
09:51:49	51.90	52.00	51.90	0	2	2245
09:51:48	51.90	52.00	51.90	0	2	2243
09:51:40	52.00	52.10	52.00	+0.10	6	2241
09:50:53	52.10	52.20	52.10	+0.20	1	2235
09:50:45	52.10	52.20	52.10	+0.20	1	2234
09:50:01	52.00	52.10	52.10	+0.20	4	2233
09:50:00	52.10	52.20	52.10	+0.20	1	2229
09:49:46	52.10	52.20	52.10	+0.20	1	2228
09:48:36	52.00	52.30	52.00	+0.10	1	2227
09:48:36	52.00	52.30	52.00	+0.10	5	2226
09:48:27	52.00	52.30	52.00	+0.10	4	2221
09:48:13	52.00	52.10	52.10	+0.20	1	2217
09:47:14	52.00	52.30	52.00	+0.10	22	2216
09:45:46	52.30	52.40	52.30	+0.40	4	2194
09:45:29	52.30	52.40	52.30	+0.40	1	2190
09:45:11	52.30	52.40	52.30	+0.40	1	2189
09:45:03	52.00	52.20	52.30	+0.40	4	2188
09:45:03	52.00	52.20	52.20	+0.30	2	2184
09:44:46	51.80	52.00	52.00	+0.10	1	2182
09:44:46	51.80	52.00	52.00	+0.10	1	2181
09:44:45	51.90	52.00	51.90	0	2	2180
09:44:28	52.00	52.20	52.00	+0.10	3	2178
09:44:06	52.00	52.40	52.00	+0.10	37	2175
09:44:04	52.10	52.40	52.10	+0.20	2	2138
09:43:40	52.30	52.40	52.30	+0.40	5	2136
09:43:25	52.50	52.60	52.50	+0.60	1	2131
09:43:25	52.50	52.60	52.50	+0.60	1	2130
09:43:13	52.40	52.50	52.40	+0.50	1	2129
09:43:11	52.50	52.60	52.50	+0.60	2	2128
09:43:11	52.50	52.60	52.50	+0.60	1	2126
09:42:40	52.50	52.60	52.50	+0.60	1	2125
09:42:40	52.30	52.50	52.50	+0.60	4	2124
09:42:37	52.30	52.40	52.40	+0.50	4	2120
09:42:37	52.30	52.40	52.40	+0.50	5	2116
09:42:25	52.10	52.30	52.30	+0.40	7	2111
09:42:25	52.00	52.20	52.20	+0.30	7	2104
09:42:24	52.20	52.30	52.20	+0.30	3	2097
09:42:04	52.20	52.30	52.20	+0.30	6	2094
09:41:51	51.80	52.10	52.20	+0.30	3	2088
09:41:51	51.80	52.10	52.10	+0.20	1	2085
09:41:48	51.90	52.20	51.90	0	4	2084
09:41:45	52.00	52.20	52.00	+0.10	1	2080
09:41:13	52.20	52.30	52.10	+0.20	3	2079
09:41:13	52.20	52.30	52.20	+0.30	1	2076
09:41:00	52.20	52.30	52.20	+0.30	4	2075
09:40:53	52.20	52.30	52.30	+0.40	2	2071
09:40:22	52.00	52.20	52.20	+0.30	2	2069
09:40:09	51.90	52.10	52.10	+0.20	4	2067
09:40:09	51.90	52.00	52.00	+0.10	2	2063
09:39:43	51.70	52.00	52.00	+0.10	1	2061
09:39:33	51.70	52.00	51.60	-0.30	1	2060
09:39:33	51.70	52.00	51.70	-0.20	4	2059
09:39:17	51.80	52.10	51.80	-0.10	16	2055
09:39:17	51.90	52.10	51.90	0	4	2039
09:39:17	52.00	52.10	52.00	+0.10	5	2035
09:37:46	52.00	52.20	52.00	+0.10	3	2030
09:36:35	52.00	52.30	52.30	+0.40	1	2027
09:36:30	52.10	52.30	52.10	+0.20	2	2026
09:36:30	52.20	52.40	52.20	+0.30	4	2024
09:36:03	52.30	52.50	52.30	+0.40	1	2020
09:35:21	52.40	52.50	52.20	+0.30	2	2019
09:35:21	52.40	52.50	52.30	+0.40	3	2017
09:35:21	52.40	52.50	52.40	+0.50	1	2014
09:35:17	52.40	52.50	52.40	+0.50	1	2013
09:35:11	52.40	52.50	52.40	+0.50	1	2012
09:35:08	52.30	52.40	52.40	+0.50	1	2011
09:35:04	52.30	52.40	52.40	+0.50	1	2010
09:34:53	52.20	52.30	52.30	+0.40	4	2009
09:34:24	52.20	52.30	52.30	+0.40	1	2005
09:34:21	52.30	52.40	52.30	+0.40	1	2004
09:34:07	52.30	52.40	52.30	+0.40	2	2003
09:34:07	52.00	52.30	52.30	+0.40	3	2001
09:34:06	52.00	52.20	52.20	+0.30	3	1998
09:33:59	52.00	52.20	52.30	+0.40	1	1995
09:33:59	52.00	52.20	52.20	+0.30	1	1994
09:33:42	52.00	52.30	52.00	+0.10	1	1993
09:33:42	52.00	52.20	52.20	+0.30	2	1992
09:33:18	52.00	52.30	52.30	+0.40	2	1990
09:33:15	52.10	52.40	52.10	+0.20	2	1988
09:32:38	52.00	52.30	52.40	+0.50	8	1986
09:32:38	52.00	52.30	52.30	+0.40	2	1978
09:32:35	52.30	52.40	52.30	+0.40	1	1976
09:32:24	52.10	52.30	52.30	+0.40	1	1975
09:32:22	52.10	52.30	52.30	+0.40	2	1974
09:32:02	52.10	52.30	52.30	+0.40	2	1972
09:31:58	52.00	52.20	52.20	+0.30	1	1970
09:31:58	52.00	52.20	52.20	+0.30	1	1969
09:31:50	51.80	52.10	52.10	+0.20	5	1968
09:31:50	52.00	52.20	51.90	0	11	1963
09:31:50	52.00	52.20	52.00	+0.10	1	1952
09:31:43	52.10	52.40	52.00	+0.10	3	1951
09:31:43	52.10	52.40	52.10	+0.20	9	1948
09:31:43	52.20	52.40	52.20	+0.30	1	1939
09:31:43	52.30	52.40	52.30	+0.40	10	1938
09:31:34	52.20	52.40	52.40	+0.50	1	1928
09:31:30	52.20	52.40	52.40	+0.50	1	1927
09:31:29	52.20	52.40	52.40	+0.50	1	1926
09:31:25	52.10	52.30	52.40	+0.50	8	1925
09:31:25	52.10	52.30	52.30	+0.40	5	1917
09:31:01	52.00	52.30	52.30	+0.40	2	1912
09:30:59	52.20	52.30	52.10	+0.20	1	1910
09:30:59	52.20	52.30	52.20	+0.30	1	1909
09:30:19	51.80	51.90	51.90	0	1	1908
09:30:19	51.80	51.90	51.90	0	1	1907
09:30:15	51.80	51.90	51.80	-0.10	2	1906
09:30:07	51.80	51.90	51.80	-0.10	1	1904
09:30:00	51.70	51.90	51.90	0	1	1903
09:29:40	51.70	52.00	52.00	+0.10	1	1902
09:29:32	52.00	52.10	52.00	+0.10	5	1901
09:29:32	52.00	52.10	52.00	+0.10	1	1896
09:29:32	51.70	52.00	52.00	+0.10	4	1895
09:29:31	52.00	52.10	52.00	+0.10	1	1891
09:29:31	51.70	52.00	52.00	+0.10	4	1890
09:29:10	51.80	52.00	52.00	+0.10	5	1886
09:29:07	51.90	52.00	51.90	0	1	1881
09:29:04	51.70	52.00	52.00	+0.10	6	1880
09:29:03	51.60	52.00	52.00	+0.10	2	1874
09:29:01	51.90	52.00	51.90	0	2	1872
09:29:01	51.80	52.00	52.00	+0.10	5	1870
09:29:00	51.80	52.00	52.00	+0.10	5	1865
09:28:57	51.90	52.00	51.90	0	5	1860
09:28:57	51.70	51.90	51.90	0	5	1855
09:28:56	51.70	51.90	51.70	-0.20	5	1850
09:28:55	51.70	51.90	51.70	-0.20	2	1845
09:28:53	51.70	51.80	51.70	-0.20	1	1843
09:28:53	51.60	51.70	51.70	-0.20	5	1842
09:28:50	51.60	51.70	51.60	-0.30	1	1837
09:28:41	51.60	51.80	51.80	-0.10	1	1836
09:28:32	51.60	51.80	51.80	-0.10	2	1835
09:28:25	51.60	51.70	51.80	-0.10	1	1833
09:28:25	51.60	51.70	51.70	-0.20	2	1832
09:28:19	51.50	51.60	51.60	-0.30	1	1830
09:28:17	51.50	51.60	51.50	-0.40	2	1829
09:28:17	51.60	51.70	51.60	-0.30	7	1827
09:27:59	51.60	51.70	51.60	-0.30	1	1820
09:27:51	51.60	51.70	51.60	-0.30	2	1819
09:27:49	51.50	51.60	51.60	-0.30	1	1817
09:27:45	51.50	51.60	51.60	-0.30	1	1816
09:27:24	51.60	51.70	51.60	-0.30	4	1815
09:26:30	51.40	51.50	51.40	-0.50	1	1811
09:25:52	51.40	51.60	51.40	-0.50	2	1810
09:25:52	51.10	51.30	51.40	-0.50	7	1808
09:25:52	51.10	51.30	51.30	-0.60	1	1801
09:25:43	51.10	51.20	51.20	-0.70	1	1800
09:25:05	50.90	51.00	51.00	-0.90	8	1799
09:24:54	50.80	51.00	50.80	-1.10	1	1791
09:24:52	50.90	51.00	50.90	-1.00	1	1790
09:24:46	50.80	51.00	50.80	-1.10	1	1789
09:24:39	50.70	50.90	50.90	-1.00	1	1788
09:24:12	51.00	51.20	51.00	-0.90	1	1787
09:24:11	50.80	51.20	50.80	-1.10	2	1786
09:24:11	50.80	51.20	50.70	-1.20	3	1784
09:24:11	50.80	51.20	50.80	-1.10	5	1781
09:24:11	51.00	51.10	50.80	-1.10	8	1776
09:24:11	51.00	51.10	50.90	-1.00	6	1768
09:24:11	51.00	51.10	51.00	-0.90	30	1762
09:24:11	51.00	51.10	51.10	-0.80	6	1732
09:23:39	51.00	51.10	51.10	-0.80	2	1726
09:23:34	51.00	51.10	51.00	-0.90	1	1724
09:23:34	51.00	51.10	51.00	-0.90	6	1723
09:23:22	51.00	51.10	51.10	-0.80	1	1717
09:23:22	51.00	51.10	51.00	-0.90	1	1716
09:23:22	51.00	51.10	51.10	-0.80	1	1715
09:23:19	51.10	51.20	51.10	-0.80	3	1714
09:23:04	51.10	51.20	51.10	-0.80	1	1711
09:23:02	51.10	51.20	51.10	-0.80	1	1710
09:22:56	51.10	51.20	51.10	-0.80	1	1709
09:22:56	51.10	51.20	51.10	-0.80	1	1708
09:22:51	51.10	51.20	51.10	-0.80	3	1707
09:22:46	51.10	51.20	51.10	-0.80	1	1704
09:22:46	51.10	51.20	51.10	-0.80	2	1703
09:22:33	51.20	51.30	51.20	-0.70	3	1701
09:22:28	51.20	51.30	51.20	-0.70	1	1698
09:22:28	51.20	51.40	51.20	-0.70	8	1697
09:22:25	51.30	51.40	51.30	-0.60	1	1689
09:22:25	51.40	51.50	51.30	-0.60	4	1688
09:21:33	51.40	51.50	51.40	-0.50	1	1684
09:21:28	51.40	51.50	51.40	-0.50	2	1683
09:21:28	51.50	51.60	51.50	-0.40	8	1681
09:21:18	51.50	51.70	51.50	-0.40	2	1673
09:21:18	51.50	51.70	51.50	-0.40	7	1671
09:21:18	51.50	51.70	51.50	-0.40	7	1664
09:21:10	51.50	51.80	51.50	-0.40	1	1657
09:21:06	51.50	51.70	51.50	-0.40	2	1656
09:21:06	51.50	51.80	51.50	-0.40	1	1654
09:21:06	51.60	51.70	51.60	-0.30	11	1653
09:21:06	51.60	51.70	51.60	-0.30	7	1642
09:21:04	51.70	51.80	51.70	-0.20	1	1635
09:20:37	51.60	51.80	51.60	-0.30	3	1634
09:20:37	51.70	51.90	51.70	-0.20	12	1631
09:20:37	51.80	51.90	51.80	-0.10	1	1619
09:20:36	51.80	52.00	51.80	-0.10	1	1618
09:20:23	51.90	52.00	51.90	0	2	1617
09:20:11	51.70	51.90	51.90	0	1	1615
09:20:10	51.70	51.90	51.70	-0.20	3	1614
09:20:10	51.80	52.00	51.80	-0.10	21	1611
09:20:10	51.90	52.00	51.90	0	1	1590
09:19:29	51.90	52.00	51.90	0	1	1589
09:19:11	51.80	51.90	51.80	-0.10	1	1588
09:19:11	51.80	51.90	51.80	-0.10	1	1587
09:19:10	51.90	52.00	51.90	0	1	1586
09:19:03	51.70	51.90	51.90	0	5	1585
09:19:01	51.80	51.90	51.80	-0.10	1	1580
09:18:56	51.80	51.90	51.80	-0.10	1	1579
09:18:55	51.70	51.90	51.90	0	1	1578
09:18:53	51.80	51.90	51.80	-0.10	1	1577
09:18:48	51.70	51.80	51.80	-0.10	1	1576
09:18:43	51.70	51.80	51.70	-0.20	1	1575
09:18:31	51.70	51.80	51.70	-0.20	3	1574
09:18:30	51.70	51.90	51.90	0	1	1571
09:18:25	51.80	51.90	51.80	-0.10	1	1570
09:18:17	51.60	51.90	51.60	-0.30	2	1569
09:18:12	51.70	51.80	51.70	-0.20	4	1567
09:18:09	51.70	51.80	51.80	-0.10	1	1563
09:18:07	51.50	51.70	51.70	-0.20	1	1562
09:17:36	51.60	51.80	51.60	-0.30	1	1561
09:17:34	51.60	51.80	51.40	-0.50	2	1560
09:17:34	51.60	51.80	51.50	-0.40	7	1558
09:17:34	51.60	51.80	51.60	-0.30	1	1551
09:17:31	51.70	51.80	51.70	-0.20	3	1550
09:17:31	51.70	51.80	51.70	-0.20	1	1547
09:17:31	51.50	51.70	51.70	-0.20	1	1546
09:17:31	51.60	51.80	51.50	-0.40	5	1545
09:17:31	51.60	51.80	51.60	-0.30	5	1540
09:17:25	51.70	51.80	51.70	-0.20	1	1535
09:17:21	51.60	51.80	51.60	-0.30	1	1534
09:17:18	51.60	51.80	51.60	-0.30	1	1533
09:17:16	51.60	51.80	51.60	-0.30	1	1532
09:17:10	51.70	51.80	51.70	-0.20	3	1531
09:17:09	51.50	51.60	51.60	-0.30	1	1528
09:17:08	51.60	51.90	51.60	-0.30	10	1527
09:17:05	51.60	51.90	51.60	-0.30	3	1517
09:17:05	51.70	51.90	51.60	-0.30	3	1514
09:17:05	51.70	51.90	51.70	-0.20	2	1511
09:16:56	51.70	52.00	51.60	-0.30	3	1509
09:16:56	51.70	52.00	51.70	-0.20	2	1506
09:16:53	51.60	52.00	52.00	+0.10	2	1504
09:16:52	51.60	52.00	51.60	-0.30	1	1502
09:16:48	51.50	51.60	51.60	-0.30	1	1501
09:16:48	51.50	51.60	51.60	-0.30	1	1500
09:16:48	51.80	51.90	51.60	-0.30	4	1499
09:16:48	51.80	51.90	51.70	-0.20	2	1495
09:16:48	51.80	51.90	51.80	-0.10	2	1493
09:16:43	51.80	51.90	51.90	0	4	1491
09:16:43	51.90	52.10	51.90	0	6	1487
09:16:40	52.00	52.10	52.00	+0.10	18	1481
09:16:35	52.00	52.20	52.20	+0.30	2	1463
09:16:34	52.00	52.20	52.00	+0.10	1	1461
09:16:32	52.00	52.10	52.10	+0.20	2	1460
09:16:30	52.10	52.20	52.10	+0.20	1	1458
09:16:29	52.10	52.20	52.10	+0.20	27	1457
09:16:29	52.10	52.20	52.10	+0.20	1	1430
09:16:27	52.20	52.30	52.20	+0.30	3	1429
09:16:26	52.20	52.30	52.20	+0.30	5	1426
09:16:24	52.20	52.30	52.20	+0.30	1	1421
09:16:24	52.20	52.30	52.20	+0.30	1	1420
09:16:20	52.30	52.40	52.30	+0.40	3	1419
09:16:19	52.30	52.40	52.30	+0.40	1	1416
09:16:15	52.20	52.30	52.30	+0.40	1	1415
09:16:14	52.30	52.40	52.30	+0.40	6	1414
09:15:57	52.30	52.60	52.40	+0.50	2	1408
09:15:23	52.50	52.60	52.50	+0.60	1	1406
09:15:20	52.50	52.60	52.50	+0.60	1	1405
09:15:20	52.30	52.50	52.50	+0.60	1	1404
09:15:20	52.40	52.60	52.40	+0.50	1	1403
09:15:20	52.50	52.70	52.50	+0.60	20	1402
09:15:07	52.50	52.80	52.50	+0.60	5	1382
09:15:06	52.60	52.70	52.60	+0.70	5	1377
09:15:06	52.60	52.70	52.60	+0.70	4	1372
09:14:58	52.70	52.90	52.70	+0.80	7	1368
09:14:58	52.70	52.90	52.70	+0.80	6	1361
09:14:56	52.80	52.90	52.80	+0.90	1	1355
09:14:55	52.80	52.90	52.80	+0.90	2	1354
09:14:44	52.70	52.90	52.90	+1.00	1	1352
09:14:28	52.60	52.90	53.00	+1.10	1	1351
09:14:28	52.60	52.90	52.90	+1.00	4	1350
09:14:25	52.50	52.60	52.60	+0.70	2	1346
09:14:20	52.60	52.80	52.60	+0.70	2	1344
09:14:13	52.60	52.90	52.50	+0.60	1	1342
09:14:13	52.60	52.90	52.60	+0.70	3	1341
09:14:05	52.60	52.90	52.50	+0.60	1	1338
09:14:05	52.60	52.90	52.60	+0.70	7	1337
09:13:59	52.70	52.90	52.60	+0.70	6	1330
09:13:59	52.70	52.90	52.70	+0.80	3	1324
09:13:59	52.70	52.80	52.80	+0.90	1	1321
09:13:54	52.70	52.90	52.90	+1.00	1	1320
09:13:52	52.80	52.90	52.80	+0.90	3	1319
09:13:52	52.80	52.90	52.80	+0.90	4	1316
09:13:36	53.20	53.50	53.00	+1.10	1	1312
09:12:48	53.20	53.40	53.40	+1.50	2	1311
09:12:48	53.30	53.40	53.30	+1.40	2	1309
09:12:48	53.40	53.50	53.40	+1.50	5	1307
09:12:48	53.40	53.50	53.40	+1.50	1	1302
09:12:40	53.40	53.60	53.40	+1.50	2	1301
09:12:40	53.50	53.60	53.50	+1.60	1	1299
09:12:40	53.50	53.60	53.50	+1.60	6	1298
09:12:35	53.50	53.60	53.50	+1.60	2	1292
09:12:35	53.50	53.60	53.50	+1.60	1	1290
09:12:21	53.60	53.80	53.50	+1.60	37	1289
09:12:21	53.60	53.80	53.60	+1.70	13	1252
09:12:15	53.80	53.90	53.80	+1.90	1	1239
09:12:13	53.80	53.90	53.80	+1.90	1	1238
09:12:07	53.80	54.00	53.80	+1.90	2	1237
09:12:06	53.80	54.10	53.80	+1.90	3	1235
09:12:02	54.10	54.20	54.10	+2.20	1	1232
09:12:02	53.80	54.10	54.10	+2.20	2	1231
09:12:00	53.90	54.10	53.90	+2.00	5	1229
09:12:00	54.00	54.20	54.00	+2.10	52	1224
09:12:00	54.00	54.20	54.00	+2.10	2	1172
09:11:59	54.00	54.20	54.00	+2.10	7	1170
09:11:54	54.10	54.20	54.10	+2.20	1	1163
09:11:51	54.00	54.20	54.00	+2.10	1	1162
09:11:47	54.10	54.30	54.10	+2.20	5	1161
09:11:44	54.10	54.30	54.00	+2.10	4	1156
09:11:44	54.10	54.30	54.10	+2.20	6	1152
09:11:42	54.20	54.30	54.20	+2.30	1	1146
09:11:39	54.30	54.50	54.30	+2.40	3	1145
09:11:33	54.10	54.30	54.30	+2.40	9	1142
09:11:19	54.10	54.40	54.10	+2.20	1	1133
09:11:13	54.00	54.10	54.10	+2.20	1	1132
09:11:12	54.10	54.20	54.10	+2.20	6	1131
09:11:07	54.10	54.20	54.10	+2.20	2	1125
09:11:07	54.10	54.20	54.10	+2.20	1	1123
09:11:06	54.10	54.30	54.10	+2.20	1	1122
09:11:03	54.10	54.30	54.10	+2.20	2	1121
09:10:59	54.00	54.30	54.00	+2.10	1	1119
09:10:58	54.00	54.10	54.10	+2.20	1	1118
09:10:51	54.10	54.40	54.10	+2.20	3	1117
09:10:51	54.20	54.50	54.20	+2.30	1	1114
09:10:47	54.10	54.40	54.10	+2.20	1	1113
09:10:46	54.20	54.40	54.20	+2.30	2	1112
09:10:44	54.20	54.50	54.20	+2.30	1	1110
09:10:38	54.20	54.50	54.20	+2.30	1	1109
09:10:37	54.20	54.50	54.20	+2.30	2	1108
09:10:37	54.10	54.50	54.10	+2.20	9	1106
09:10:37	54.30	54.60	54.10	+2.20	6	1097
09:10:37	54.30	54.60	54.20	+2.30	3	1091
09:10:37	54.30	54.60	54.30	+2.40	1	1088
09:10:36	54.20	54.50	54.50	+2.60	2	1087
09:10:35	54.20	54.50	54.50	+2.60	2	1085
09:09:58	54.70	54.80	54.80	+2.90	5	1083
09:09:58	54.50	54.70	54.70	+2.80	1	1078
09:09:55	54.50	54.80	54.80	+2.90	5	1077
09:09:55	54.50	54.70	54.80	+2.90	3	1072
09:09:55	54.50	54.70	54.70	+2.80	2	1069
09:09:54	54.60	54.70	54.60	+2.70	1	1067
09:09:53	54.50	54.80	54.80	+2.90	1	1066
09:09:48	54.50	54.90	54.90	+3.00	1	1065
09:09:47	54.80	54.90	54.80	+2.90	1	1064
09:09:47	54.50	54.90	54.90	+3.00	1	1063
09:09:43	54.50	54.90	54.90	+3.00	1	1062
09:09:43	54.50	54.90	54.90	+3.00	2	1061
09:09:42	54.70	54.90	54.70	+2.80	1	1059
09:09:42	54.80	54.90	54.80	+2.90	1	1058
09:09:42	54.80	54.90	54.80	+2.90	1	1057
09:09:41	54.70	54.90	54.90	+3.00	3	1056
09:09:38	54.70	54.90	54.90	+3.00	2	1053
09:09:37	54.70	54.90	54.90	+3.00	4	1051
09:09:36	54.70	54.90	54.90	+3.00	1	1047
09:09:33	54.30	54.60	54.90	+3.00	2	1046
09:09:33	54.30	54.60	54.80	+2.90	3	1044
09:09:33	54.30	54.60	54.70	+2.80	9	1041
09:09:33	54.30	54.60	54.60	+2.70	6	1032
09:09:27	54.30	54.60	54.60	+2.70	1	1026
09:09:27	54.40	54.60	54.40	+2.50	1	1025
09:09:26	54.40	54.60	54.60	+2.70	1	1024
09:09:24	54.40	54.50	54.60	+2.70	1	1023
09:09:24	54.40	54.50	54.50	+2.60	1	1022
09:09:24	54.30	54.60	54.60	+2.70	3	1021
09:09:23	54.30	54.50	54.60	+2.70	1	1018
09:09:23	54.30	54.50	54.50	+2.60	2	1017
09:09:19	54.30	54.60	54.60	+2.70	1	1015
09:09:15	54.30	54.50	54.50	+2.60	1	1014
09:09:11	54.50	54.60	54.50	+2.60	4	1013
09:09:11	54.20	54.40	54.50	+2.60	1	1009
09:09:11	54.20	54.40	54.40	+2.50	5	1008
09:09:00	54.00	54.10	54.10	+2.20	10	1003
09:09:00	53.70	54.00	54.00	+2.10	5	993
09:08:58	53.80	54.00	54.00	+2.10	5	988
09:08:58	53.70	53.80	53.80	+1.90	1	983
09:08:58	53.70	53.80	53.80	+1.90	3	982
09:08:56	53.60	53.80	53.90	+2.00	1	979
09:08:56	53.60	53.80	53.80	+1.90	1	978
09:08:40	53.50	53.70	53.80	+1.90	4	977
09:08:40	53.50	53.70	53.70	+1.80	1	973
09:08:34	53.60	53.80	53.60	+1.70	6	972
09:08:34	53.60	53.80	53.60	+1.70	1	966
09:08:33	53.70	53.80	53.70	+1.80	3	965
09:08:30	53.80	53.90	53.80	+1.90	5	962
09:08:29	53.70	53.90	53.90	+2.00	2	957
09:08:25	53.70	53.90	53.90	+2.00	1	955
09:08:20	53.80	53.90	53.80	+1.90	1	954
09:08:18	53.70	53.80	53.80	+1.90	1	953
09:08:18	53.80	53.90	53.80	+1.90	1	952
09:08:17	53.70	53.90	53.90	+2.00	2	951
09:08:16	53.90	54.00	53.90	+2.00	1	949
09:08:13	53.80	53.90	53.80	+1.90	11	948
09:08:13	53.90	54.00	53.90	+2.00	1	937
09:08:09	54.00	54.20	54.00	+2.10	1	936
09:08:06	54.00	54.30	54.00	+2.10	1	935
09:08:06	53.90	54.00	54.00	+2.10	1	934
09:08:06	53.80	54.00	54.00	+2.10	10	933
09:08:02	53.90	54.00	53.90	+2.00	6	923
09:08:01	53.90	54.30	54.30	+2.40	1	917
09:08:00	53.90	54.20	54.20	+2.30	1	916
09:08:00	54.00	54.30	53.90	+2.00	1	915
09:08:00	54.00	54.30	54.00	+2.10	6	914
09:07:57	53.90	54.00	54.00	+2.10	10	908
09:07:57	53.90	54.00	54.00	+2.10	1	898
09:07:56	53.90	54.00	54.00	+2.10	1	897
09:07:56	53.90	54.00	54.00	+2.10	1	896
09:07:56	53.90	54.00	54.00	+2.10	1	895
09:07:56	53.90	54.00	54.00	+2.10	3	894
09:07:54	53.90	54.00	54.00	+2.10	1	891
09:07:53	53.80	54.00	54.00	+2.10	1	890
09:07:51	53.80	54.00	54.00	+2.10	2	889
09:07:49	53.90	54.00	54.00	+2.10	3	887
09:07:48	53.80	54.00	54.00	+2.10	1	884
09:07:45	53.80	54.00	54.00	+2.10	15	883
09:07:43	53.90	54.00	53.90	+2.00	2	868
09:07:43	54.00	54.50	54.00	+2.10	10	866
09:07:41	54.30	54.50	54.30	+2.40	7	856
09:07:39	54.30	54.50	54.30	+2.40	1	849
09:07:39	54.30	54.50	54.30	+2.40	1	848
09:07:38	53.90	54.50	54.50	+2.60	1	847
09:07:37	54.30	54.70	53.80	+1.90	6	846
09:07:37	54.30	54.70	53.90	+2.00	3	840
09:07:37	54.30	54.70	54.00	+2.10	28	837
09:07:37	54.30	54.70	54.10	+2.20	5	809
09:07:37	54.30	54.70	54.20	+2.30	6	804
09:07:37	54.30	54.70	54.30	+2.40	1	798
09:07:35	54.20	54.70	54.70	+2.80	4	797
09:07:33	54.20	54.80	54.80	+2.90	1	793
09:07:33	54.40	54.80	54.40	+2.50	1	792
09:07:32	54.10	54.40	54.00	+2.10	11	791
09:07:32	54.10	54.40	54.10	+2.20	4	780
09:07:32	54.10	54.40	54.20	+2.30	1	776
09:07:32	54.10	54.40	54.30	+2.40	3	775
09:07:32	54.10	54.40	54.50	+2.60	1	772
09:06:54	54.10	54.50	54.10	+2.20	2	771
09:06:54	53.90	54.00	54.00	+2.10	2	769
09:06:54	54.30	54.50	54.00	+2.10	3	767
09:06:54	54.30	54.50	54.20	+2.30	3	764
09:06:54	54.30	54.50	54.30	+2.40	2	761
09:06:53	54.30	54.50	54.50	+2.60	1	759
09:06:49	54.40	54.50	54.10	+2.20	3	758
09:06:49	54.40	54.50	54.20	+2.30	1	755
09:06:49	54.40	54.50	54.40	+2.50	1	754
09:06:49	54.20	54.50	54.50	+2.60	1	753
09:06:49	54.10	54.50	54.50	+2.60	1	752
09:06:48	54.50	54.60	54.50	+2.60	1	751
09:06:48	54.50	54.60	54.50	+2.60	3	750
09:06:48	54.00	54.10	54.40	+2.50	5	747
09:06:48	54.00	54.10	54.20	+2.30	6	742
09:06:48	54.00	54.10	54.10	+2.20	1	736
09:06:41	54.00	54.10	54.00	+2.10	8	735
09:06:39	54.00	54.20	54.20	+2.30	1	727
09:06:38	54.00	54.20	54.20	+2.30	1	726
09:06:38	54.10	54.20	54.10	+2.20	2	725
09:06:30	54.00	54.20	54.20	+2.30	1	723
09:06:29	54.00	54.20	54.20	+2.30	1	722
09:06:26	54.20	54.30	54.20	+2.30	1	721
09:06:24	53.90	54.30	53.90	+2.00	1	720
09:06:24	54.00	54.30	53.90	+2.00	1	719
09:06:24	54.00	54.30	54.00	+2.10	1	718
09:06:24	54.00	54.50	54.00	+2.10	10	717
09:06:24	54.00	54.50	54.50	+2.60	1	707
09:06:22	54.10	54.70	54.10	+2.20	5	706
09:06:21	54.20	54.90	54.20	+2.30	2	701
09:06:21	54.40	54.90	54.40	+2.50	1	699
09:06:21	54.40	54.90	54.40	+2.50	1	698
09:06:18	54.20	54.90	54.90	+3.00	8	697
09:06:14	54.10	54.40	55.00	+3.10	1	689
09:06:14	54.10	54.40	54.90	+3.00	4	688
09:06:14	54.10	54.40	54.80	+2.90	10	684
09:06:14	54.10	54.40	54.60	+2.70	2	674
09:06:14	54.10	54.40	54.50	+2.60	13	672
09:06:14	54.10	54.40	54.40	+2.50	5	659
09:06:12	54.20	54.40	54.20	+2.30	1	654
09:06:12	54.30	54.40	54.30	+2.40	2	653
09:06:12	54.40	54.50	54.40	+2.50	6	651
09:06:12	54.40	54.50	54.40	+2.50	1	645
09:06:12	57.00	--	54.50	+2.60	45	644
09:04:12	54.00	54.20	54.40	+2.50	10	599
09:04:12	54.00	54.20	54.20	+2.30	3	589
09:04:12	54.00	54.10	54.10	+2.20	1	586
09:04:12	54.00	54.10	54.10	+2.20	7	585
09:04:11	53.90	54.00	54.00	+2.10	5	578
09:04:11	53.90	54.00	54.00	+2.10	8	573
09:04:11	53.90	54.00	54.00	+2.10	5	565
09:04:11	53.90	54.00	54.00	+2.10	2	560
09:04:11	53.80	54.00	54.00	+2.10	1	558
09:04:10	53.80	54.00	54.00	+2.10	2	557
09:04:08	53.80	54.00	54.00	+2.10	1	555
09:04:05	53.80	54.00	53.70	+1.80	3	554
09:04:05	53.80	54.00	53.80	+1.90	1	551
09:04:04	53.80	54.00	54.00	+2.10	4	550
09:04:04	53.90	54.00	53.90	+2.00	2	546
09:03:56	53.70	54.00	54.00	+2.10	1	544
09:03:54	53.80	54.10	53.80	+1.90	1	543
09:03:50	54.00	54.10	54.00	+2.10	1	542
09:03:47	54.00	54.10	54.00	+2.10	1	541
09:03:46	54.00	54.10	54.00	+2.10	1	540
09:03:46	54.00	54.10	54.00	+2.10	1	539
09:03:45	54.00	54.10	54.00	+2.10	1	538
09:03:43	54.00	54.20	54.00	+2.10	4	537
09:03:43	54.00	54.20	54.00	+2.10	1	533
09:03:43	53.80	54.00	54.00	+2.10	9	532
09:03:43	53.80	53.90	53.90	+2.00	1	523
09:03:42	53.80	54.00	54.00	+2.10	10	522
09:03:39	53.60	54.00	54.00	+2.10	10	512
09:03:38	53.60	53.90	54.00	+2.10	2	502
09:03:38	53.60	53.90	53.90	+2.00	1	500
09:03:38	53.60	53.90	53.90	+2.00	1	499
09:03:36	53.40	53.70	54.00	+2.10	1	498
09:03:36	53.40	53.70	53.80	+1.90	2	497
09:03:36	53.40	53.70	53.70	+1.80	2	495
09:03:33	53.40	53.80	53.40	+1.50	2	493
09:03:32	53.20	53.50	53.50	+1.60	14	491
09:03:30	53.20	53.40	53.40	+1.50	1	477
09:03:30	53.20	53.40	53.40	+1.50	1	476
09:03:30	53.20	53.40	53.40	+1.50	1	475
09:03:27	53.10	53.40	53.40	+1.50	5	474
09:03:20	53.10	53.40	53.40	+1.50	1	469
09:03:20	53.10	53.40	53.40	+1.50	1	468
09:03:18	53.10	53.30	53.30	+1.40	1	467
09:03:18	53.10	53.30	53.30	+1.40	1	466
09:03:11	53.00	53.40	53.40	+1.50	5	465
09:03:09	53.00	53.30	53.30	+1.40	1	460
09:03:07	53.00	53.30	53.30	+1.40	1	459
09:03:06	53.00	53.10	53.10	+1.20	1	458
09:03:00	53.40	53.50	53.40	+1.50	1	457
09:02:57	53.00	53.40	53.40	+1.50	1	456
09:02:55	52.70	53.00	53.00	+1.10	1	455
09:02:55	52.70	52.90	52.90	+1.00	1	454
09:02:55	52.70	52.90	52.90	+1.00	3	453
09:02:55	52.70	52.90	52.90	+1.00	5	450
09:02:55	52.60	52.80	52.80	+0.90	20	445
09:02:55	57.00	--	52.60	+0.70	54	425
09:00:54	53.30	53.50	53.80	+1.90	8	371
09:00:54	53.30	53.50	53.70	+1.80	2	363
09:00:54	53.30	53.50	53.60	+1.70	3	361
09:00:54	53.30	53.50	53.50	+1.60	3	358
09:00:54	53.30	53.50	53.50	+1.60	2	355
09:00:54	53.30	53.50	53.50	+1.60	1	353
09:00:53	53.30	53.50	53.50	+1.60	5	352
09:00:51	53.30	53.40	53.50	+1.60	4	347
09:00:51	53.30	53.40	53.40	+1.50	1	343
09:00:48	53.20	53.40	53.50	+1.60	1	342
09:00:48	53.20	53.40	53.40	+1.50	1	341
09:00:48	53.10	53.40	53.40	+1.50	1	340
09:00:48	53.10	53.30	53.30	+1.40	6	339
09:00:48	53.00	53.30	53.30	+1.40	5	333
09:00:47	53.00	53.30	53.30	+1.40	1	328
09:00:45	53.00	53.20	53.20	+1.30	3	327
09:00:45	53.00	53.20	53.20	+1.30	2	324
09:00:45	53.00	53.20	53.00	+1.10	3	322
09:00:45	53.00	53.10	53.10	+1.20	2	319
09:00:45	53.00	53.10	53.10	+1.20	1	317
09:00:45	52.70	53.00	53.00	+1.10	6	316
09:00:38	52.70	52.90	52.90	+1.00	1	310
09:00:38	52.70	52.90	52.90	+1.00	3	309
09:00:38	52.60	52.80	52.80	+0.90	2	306
09:00:24	52.60	52.80	52.60	+0.70	1	304
09:00:12	52.20	52.40	52.40	+0.50	1	303
09:00:12	52.30	52.40	52.30	+0.40	10	302
09:00:12	52.30	52.50	52.50	+0.60	5	292
09:00:07	--	--	52.10	+0.20	43	287

　

其他人也逛...

Boxman純水加蓋厚型濕紙巾80抽*12包

POCO C85 8G/256GB(三入組)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

App Store Card $ 1000 - 數位序號

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

海盜船 CORSAIR TC100 RELAXED 布質電競椅

Office 2024 家用版盒裝

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值50,000元

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

【享樂券】統一超商50元虛擬商品卡_電子憑證

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

【法國皇家】理想體態成貓F32 15KG

Apple iPhone 17 (256G)

Samsung Galaxy S25 Ultra (12G/512G)

【金屬盤後】金銅價跌☆

台積電ADR19日下跌0.78美元跌幅...

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

‧雀客旅館啟動亞洲擴張戰略今年...
‧台股火熱全體證券商前2月大賺4...
‧友達ADR19日下跌0.06美元跌幅1....

加密貨幣

比特幣BTC	69899.96	-1,350.39	-1.90%
以太幣ETH	2128.16	-75.32	-3.42%
瑞波幣XRP	1.43	-0.03	-2.31%
比特幣現金BCH	466.30	9.49	2.08%
萊特幣LTC	55.57	-0.48	-0.86%
卡達幣ADA	0.263010	-0.01	-4.08%
波場幣TRX	0.309684	0.01	1.74%
恆星幣XLM	0.163936	-0.01	-3.58%

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。