最新三大法人買超台股185.39億元熱門財部：小吃店118年起月營收逾20萬得開發票

更新報價

達　航 (4577) 其他電子業上櫃

90.20 ▼-0.10 -0.11% 2.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	3,109	90.10	3	90.20	8	92.60	95.50	86.80	90.30

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	90.10	90.20	90.20	-0.10	2	3109
13:30:00	90.10	90.20	90.20	-0.10	104	3107
13:24:36	90.20	90.50	90.50	+0.20	1	3003
13:24:33	90.50	90.60	90.50	+0.20	1	3002
13:24:29	90.50	90.60	90.50	+0.20	1	3001
13:24:25	90.50	90.60	90.50	+0.20	1	3000
13:24:19	90.50	90.60	90.50	+0.20	2	2999
13:24:19	90.50	90.60	90.50	+0.20	1	2997
13:24:19	90.40	90.60	90.40	+0.10	1	2996
13:24:18	90.40	90.50	90.50	+0.20	1	2995
13:24:12	90.40	90.50	90.50	+0.20	1	2994
13:23:59	90.30	90.50	90.50	+0.20	1	2993
13:23:58	90.30	90.50	90.50	+0.20	1	2992
13:23:56	90.30	90.50	90.30	0	2	2991
13:23:54	90.30	90.40	90.40	+0.10	2	2989
13:23:28	90.20	90.50	90.20	-0.10	1	2987
13:23:11	90.10	90.30	90.30	0	1	2986
13:23:10	90.10	90.30	90.10	-0.20	1	2985
13:22:52	90.00	90.30	90.30	0	1	2984
13:22:51	90.00	90.20	90.20	-0.10	2	2983
13:21:06	90.00	90.20	90.30	0	1	2981
13:21:06	90.00	90.20	90.20	-0.10	2	2980
13:21:05	90.00	90.10	90.00	-0.30	3	2978
13:20:56	90.00	90.10	90.00	-0.30	2	2975
13:20:39	90.00	90.10	90.00	-0.30	2	2973
13:20:27	90.00	90.10	90.10	-0.20	1	2971
13:20:27	90.10	90.20	90.10	-0.20	1	2970
13:19:09	90.10	90.20	90.10	-0.20	1	2969
13:18:44	90.00	90.20	90.00	-0.30	1	2968
13:18:13	90.00	90.20	90.00	-0.30	1	2967
13:17:52	89.90	90.00	90.00	-0.30	1	2966
13:17:51	89.90	90.00	90.00	-0.30	1	2965
13:17:44	89.90	90.00	89.90	-0.40	1	2964
13:17:17	89.90	90.00	89.90	-0.40	1	2963
13:17:01	89.90	90.00	89.90	-0.40	2	2962
13:16:50	89.90	90.00	89.90	-0.40	4	2960
13:16:40	89.90	90.00	89.90	-0.40	1	2956
13:15:45	89.90	90.00	89.90	-0.40	1	2955
13:15:42	89.90	90.00	89.90	-0.40	1	2954
13:15:30	89.90	90.00	89.90	-0.40	1	2953
13:14:18	89.90	90.00	90.00	-0.30	1	2952
13:14:18	89.90	90.00	90.00	-0.30	1	2951
13:13:53	89.90	90.00	90.00	-0.30	1	2950
13:13:45	89.70	89.90	89.90	-0.40	3	2949
13:13:39	89.70	89.90	89.90	-0.40	2	2946
13:12:53	89.80	89.90	89.80	-0.50	2	2944
13:12:53	89.70	89.90	89.70	-0.60	1	2942
13:11:34	89.70	89.90	89.90	-0.40	1	2941
13:11:34	89.80	89.90	89.80	-0.50	1	2940
13:11:34	89.90	90.00	89.90	-0.40	9	2939
13:11:24	89.80	89.90	89.90	-0.40	1	2930
13:11:24	89.80	89.90	89.80	-0.50	1	2929
13:10:07	89.90	90.00	89.90	-0.40	1	2928
13:09:57	89.90	90.00	89.90	-0.40	2	2927
13:09:51	89.90	90.00	89.90	-0.40	1	2925
13:09:28	89.80	90.00	89.80	-0.50	1	2924
13:08:27	89.70	90.10	89.70	-0.60	1	2923
13:08:00	89.80	90.00	89.80	-0.50	1	2922
13:07:54	89.90	90.00	89.90	-0.40	1	2921
13:07:53	89.90	90.00	89.90	-0.40	2	2920
13:07:52	89.90	90.00	90.00	-0.30	1	2918
13:07:52	89.90	90.00	90.00	-0.30	1	2917
13:07:52	89.90	90.00	90.00	-0.30	2	2916
13:06:36	89.40	90.00	90.00	-0.30	1	2914
13:06:29	89.60	90.00	90.00	-0.30	1	2913
13:06:29	89.50	90.00	90.00	-0.30	1	2912
13:06:29	89.50	90.00	90.00	-0.30	1	2911
13:06:29	89.50	89.90	89.90	-0.40	1	2910
13:06:29	89.40	89.50	89.50	-0.80	1	2909
13:06:29	89.90	90.00	89.50	-0.80	7	2908
13:06:29	89.90	90.00	89.60	-0.70	1	2901
13:06:29	89.90	90.00	89.90	-0.40	11	2900
13:05:53	89.90	90.00	89.90	-0.40	1	2889
13:05:39	89.70	89.90	89.90	-0.40	1	2888
13:05:39	89.70	89.80	89.80	-0.50	1	2887
13:04:12	89.50	89.80	89.80	-0.50	2	2886
13:03:12	89.50	89.70	89.70	-0.60	1	2884
13:02:41	89.50	89.70	89.50	-0.80	1	2883
13:00:53	89.80	90.00	89.80	-0.50	1	2882
13:00:53	89.80	90.00	89.80	-0.50	1	2881
13:00:53	89.40	89.70	89.70	-0.60	1	2880
13:00:50	89.40	89.80	90.00	-0.30	1	2879
13:00:50	89.40	89.80	89.80	-0.50	1	2878
13:00:05	89.30	89.40	89.40	-0.90	2	2877
13:00:05	89.30	89.40	89.40	-0.90	3	2875
13:00:05	89.20	89.40	89.40	-0.90	4	2872
13:00:04	89.20	89.30	89.30	-1.00	1	2868
13:00:04	89.20	89.30	89.30	-1.00	1	2867
12:59:39	89.10	89.50	89.10	-1.20	1	2866
12:59:08	89.40	89.60	89.40	-0.90	1	2865
12:59:08	89.50	89.70	89.50	-0.80	8	2864
12:59:08	89.50	89.80	89.50	-0.80	3	2856
12:58:55	89.60	89.80	89.60	-0.70	1	2853
12:58:28	89.50	89.60	89.50	-0.80	1	2852
12:58:22	89.50	89.60	89.50	-0.80	2	2851
12:58:18	89.50	89.60	89.50	-0.80	2	2849
12:58:09	89.50	89.70	89.50	-0.80	1	2847
12:58:09	89.50	89.70	89.50	-0.80	3	2846
12:58:09	89.50	89.70	89.50	-0.80	3	2843
12:57:55	89.50	89.70	89.50	-0.80	2	2840
12:57:55	89.50	89.70	89.50	-0.80	4	2838
12:57:55	89.50	89.70	89.50	-0.80	1	2834
12:57:55	89.60	89.80	89.60	-0.70	12	2833
12:57:55	89.60	89.80	89.60	-0.70	2	2821
12:57:55	89.60	89.80	89.60	-0.70	4	2819
12:57:06	89.80	90.00	89.80	-0.50	1	2815
12:56:54	89.90	90.00	89.90	-0.40	2	2814
12:56:54	89.90	90.00	89.90	-0.40	1	2812
12:56:54	89.90	90.00	89.90	-0.40	1	2811
12:56:21	89.80	89.90	89.90	-0.40	1	2810
12:55:05	89.60	89.80	89.80	-0.50	1	2809
12:54:35	89.70	89.90	89.70	-0.60	2	2808
12:54:34	89.70	89.90	89.70	-0.60	1	2806
12:54:33	89.70	89.90	89.70	-0.60	2	2805
12:54:21	89.70	89.80	89.80	-0.50	2	2803
12:53:59	89.80	89.90	89.80	-0.50	1	2801
12:53:50	89.90	90.00	89.90	-0.40	5	2800
12:52:58	90.00	90.30	90.00	-0.30	1	2795
12:52:54	90.00	90.40	90.00	-0.30	2	2794
12:52:48	90.00	90.40	90.00	-0.30	1	2792
12:52:18	90.00	90.40	90.00	-0.30	1	2791
12:51:18	90.00	90.40	90.00	-0.30	1	2790
12:51:05	90.00	90.10	90.00	-0.30	2	2789
12:50:11	90.10	90.30	90.10	-0.20	1	2787
12:49:13	90.10	90.30	90.10	-0.20	1	2786
12:49:01	90.00	90.30	90.30	0	1	2785
12:48:42	90.00	90.30	90.00	-0.30	1	2784
12:48:37	90.00	90.30	90.00	-0.30	3	2783
12:47:56	90.10	90.30	90.10	-0.20	1	2780
12:47:56	90.10	90.30	90.10	-0.20	2	2779
12:46:01	90.10	90.50	90.10	-0.20	1	2777
12:45:55	90.00	90.40	90.40	+0.10	5	2776
12:45:48	90.00	90.30	90.30	0	1	2771
12:45:13	90.10	90.30	90.10	-0.20	1	2770
12:45:09	90.10	90.30	90.10	-0.20	1	2769
12:43:43	90.00	90.40	90.40	+0.10	1	2768
12:43:40	90.10	90.40	90.10	-0.20	1	2767
12:43:20	90.20	90.50	90.20	-0.10	2	2766
12:42:09	90.10	90.50	90.50	+0.20	1	2764
12:42:06	90.00	90.10	90.30	0	1	2763
12:42:06	90.00	90.10	90.10	-0.20	2	2762
12:41:54	90.00	90.10	90.00	-0.30	1	2760
12:41:14	90.00	90.10	90.10	-0.20	1	2759
12:41:08	90.00	90.10	90.10	-0.20	1	2758
12:39:44	90.10	90.40	90.10	-0.20	1	2757
12:37:58	90.00	90.50	90.50	+0.20	1	2756
12:37:53	90.00	90.10	90.10	-0.20	2	2755
12:37:43	90.10	90.40	90.10	-0.20	4	2753
12:37:23	90.00	90.10	90.10	-0.20	3	2749
12:37:23	90.00	90.10	90.10	-0.20	2	2746
12:37:23	90.00	90.10	90.10	-0.20	1	2744
12:37:23	90.00	90.10	90.10	-0.20	1	2743
12:37:23	90.00	90.10	90.10	-0.20	1	2742
12:37:23	90.00	90.10	90.10	-0.20	20	2741
12:36:56	90.20	90.40	90.10	-0.20	1	2721
12:36:56	90.20	90.40	90.20	-0.10	1	2720
12:36:06	90.10	90.50	90.50	+0.20	1	2719
12:34:52	90.00	90.20	90.20	-0.10	1	2718
12:34:30	90.00	90.30	90.30	0	1	2717
12:34:28	90.20	90.30	90.00	-0.30	4	2716
12:34:28	90.20	90.30	90.10	-0.20	1	2712
12:34:28	90.20	90.30	90.20	-0.10	1	2711
12:34:24	90.20	90.30	90.20	-0.10	1	2710
12:33:52	90.30	90.70	90.30	0	1	2709
12:33:32	90.20	90.70	90.20	-0.10	1	2708
12:33:31	90.20	90.40	90.40	+0.10	1	2707
12:33:22	90.20	90.30	90.30	0	1	2706
12:31:26	90.30	90.50	90.30	0	1	2705
12:30:47	90.40	90.50	90.40	+0.10	1	2704
12:29:50	90.40	90.50	90.50	+0.20	1	2703
12:28:21	90.40	90.60	90.40	+0.10	1	2702
12:27:18	90.40	90.60	90.40	+0.10	2	2701
12:24:26	90.60	90.70	90.60	+0.30	1	2699
12:22:05	90.50	90.70	90.70	+0.40	2	2698
12:21:58	90.40	90.60	90.60	+0.30	2	2696
12:21:33	90.50	90.60	90.50	+0.20	1	2694
12:20:51	90.50	90.60	90.50	+0.20	1	2693
12:19:45	90.60	90.70	90.60	+0.30	1	2692
12:18:43	90.60	90.70	90.60	+0.30	1	2691
12:15:24	90.70	90.90	90.70	+0.40	2	2690
12:12:27	90.70	90.90	90.70	+0.40	1	2688
12:12:23	90.80	90.90	90.80	+0.50	1	2687
12:11:25	90.80	90.90	90.90	+0.60	1	2686
12:04:35	90.10	90.20	90.50	+0.20	1	2685
12:04:35	90.10	90.20	90.20	-0.10	1	2684
12:03:59	90.20	90.50	90.20	-0.10	1	2683
12:03:27	90.20	90.50	90.20	-0.10	1	2682
12:03:08	90.20	90.50	90.20	-0.10	1	2681
12:03:04	90.20	90.30	90.30	0	1	2680
12:02:00	90.20	90.30	90.20	-0.10	1	2679
12:01:56	90.30	90.40	90.30	0	1	2678
12:01:56	90.30	90.40	90.30	0	1	2677
12:01:54	90.30	90.40	90.30	0	2	2676
12:01:54	90.30	90.40	90.30	0	1	2674
12:01:19	90.30	90.60	90.30	0	1	2673
12:00:14	90.30	90.80	90.30	0	1	2672
12:00:09	90.50	90.80	90.50	+0.20	1	2671
11:58:45	90.50	90.80	90.50	+0.20	1	2670
11:57:14	90.50	90.70	90.70	+0.40	2	2669
11:56:29	90.50	90.70	90.50	+0.20	1	2667
11:56:28	90.60	90.80	90.60	+0.30	4	2666
11:56:28	90.60	90.80	90.60	+0.30	1	2662
11:55:53	90.80	90.90	90.80	+0.50	5	2661
11:55:53	90.80	90.90	90.80	+0.50	1	2656
11:54:52	90.80	90.90	90.80	+0.50	1	2655
11:54:01	90.80	90.90	90.80	+0.50	1	2654
11:52:42	90.80	90.90	90.90	+0.60	1	2653
11:52:02	91.00	91.20	91.00	+0.70	1	2652
11:52:02	91.00	91.20	91.00	+0.70	1	2651
11:50:55	91.20	91.30	91.20	+0.90	1	2650
11:50:13	91.00	91.20	91.20	+0.90	2	2649
11:49:37	90.90	91.00	91.00	+0.70	1	2647
11:47:18	91.00	91.30	91.00	+0.70	1	2646
11:46:22	90.80	91.10	90.80	+0.50	1	2645
11:44:35	90.70	91.10	90.70	+0.40	1	2644
11:42:31	90.80	91.10	90.80	+0.50	1	2643
11:41:46	90.60	91.10	90.50	+0.20	1	2642
11:41:46	90.60	91.10	90.60	+0.30	2	2641
11:41:25	90.60	91.10	90.60	+0.30	1	2639
11:40:51	90.80	91.10	90.80	+0.50	1	2638
11:38:36	91.10	91.30	91.10	+0.80	7	2637
11:38:36	91.10	91.30	91.10	+0.80	1	2630
11:38:36	91.10	91.30	91.10	+0.80	1	2629
11:37:06	91.10	91.30	91.30	+1.00	1	2628
11:36:48	91.40	91.60	91.30	+1.00	3	2627
11:36:48	91.40	91.60	91.40	+1.10	1	2624
11:36:38	91.20	91.40	91.40	+1.10	1	2623
11:36:38	91.20	91.40	91.40	+1.10	4	2622
11:34:58	91.30	91.40	91.30	+1.00	2	2618
11:34:58	91.30	91.40	91.30	+1.00	1	2616
11:34:34	91.40	91.60	91.40	+1.10	2	2615
11:34:34	91.40	91.60	91.40	+1.10	1	2613
11:33:58	91.40	91.60	91.40	+1.10	1	2612
11:33:24	91.40	91.60	91.40	+1.10	1	2611
11:28:07	91.60	91.90	91.60	+1.30	1	2610
11:27:33	91.60	91.80	91.60	+1.30	1	2609
11:27:33	91.70	91.90	91.70	+1.40	1	2608
11:27:33	91.80	92.00	91.80	+1.50	5	2607
11:24:32	92.00	92.30	92.00	+1.70	1	2602
11:23:49	92.00	92.20	92.00	+1.70	1	2601
11:21:09	91.70	92.30	91.70	+1.40	1	2600
11:20:36	92.00	92.20	92.00	+1.70	1	2599
11:20:24	92.00	92.30	92.00	+1.70	1	2598
11:20:03	92.00	92.30	92.00	+1.70	2	2597
11:19:02	92.10	92.60	92.60	+2.30	1	2595
11:18:57	92.10	92.60	92.60	+2.30	1	2594
11:18:47	92.10	92.50	92.50	+2.20	1	2593
11:18:37	92.00	92.50	92.50	+2.20	1	2592
11:17:32	91.80	92.10	92.10	+1.80	2	2591
11:14:29	91.70	92.10	91.70	+1.40	1	2589
11:10:02	91.50	91.60	91.60	+1.30	18	2588
11:09:58	91.60	92.00	91.60	+1.30	2	2570
11:09:44	91.60	92.00	91.60	+1.30	1	2568
11:09:41	91.80	92.00	91.80	+1.50	1	2567
11:09:36	91.90	92.10	91.90	+1.60	1	2566
11:09:36	92.00	92.10	92.00	+1.70	1	2565
11:09:36	92.00	92.10	92.00	+1.70	1	2564
11:09:16	92.10	92.40	92.10	+1.80	1	2563
11:09:16	92.20	92.50	92.20	+1.90	1	2562
11:08:08	92.30	92.70	92.30	+2.00	1	2561
11:07:14	92.20	92.60	92.60	+2.30	1	2560
11:07:00	92.60	92.70	92.60	+2.30	1	2559
11:05:25	92.60	92.70	92.60	+2.30	1	2558
11:04:30	92.50	92.60	92.60	+2.30	1	2557
11:04:02	92.30	92.50	92.50	+2.20	1	2556
11:04:02	92.10	92.40	92.50	+2.20	8	2555
11:04:02	92.10	92.40	92.40	+2.10	2	2547
11:03:12	92.10	92.30	92.30	+2.00	2	2545
11:03:12	92.10	92.30	92.30	+2.00	4	2543
11:01:28	92.30	92.40	92.30	+2.00	1	2539
11:01:28	92.30	92.50	92.30	+2.00	2	2538
11:00:46	92.50	92.80	92.50	+2.20	3	2536
11:00:46	92.60	92.90	92.60	+2.30	1	2533
11:00:09	92.50	92.60	92.80	+2.50	2	2532
11:00:09	92.50	92.60	92.60	+2.30	1	2530
11:00:07	92.60	92.80	92.60	+2.30	1	2529
10:59:36	92.60	92.80	92.80	+2.50	1	2528
10:59:19	92.60	92.90	92.90	+2.60	2	2527
10:59:19	92.80	92.90	92.80	+2.50	1	2525
10:59:14	92.60	92.80	92.80	+2.50	1	2524
10:58:54	92.80	93.00	92.80	+2.50	4	2523
10:58:54	92.80	92.90	92.90	+2.60	1	2519
10:58:37	92.90	93.00	92.90	+2.60	1	2518
10:58:36	92.90	93.00	92.90	+2.60	1	2517
10:58:25	92.90	93.00	92.90	+2.60	2	2516
10:58:25	92.90	93.00	93.00	+2.70	2	2514
10:58:09	92.80	92.90	92.90	+2.60	1	2512
10:58:09	92.80	92.90	92.90	+2.60	3	2511
10:58:09	92.70	92.80	92.80	+2.50	3	2508
10:57:35	92.40	92.60	92.60	+2.30	2	2505
10:57:19	92.50	92.60	92.60	+2.30	1	2503
10:57:09	92.50	92.60	92.50	+2.20	1	2502
10:56:59	92.50	92.60	92.50	+2.20	1	2501
10:56:54	92.50	92.60	92.50	+2.20	1	2500
10:56:43	92.40	92.50	92.50	+2.20	1	2499
10:55:41	92.60	92.80	92.60	+2.30	1	2498
10:55:41	92.60	92.90	92.60	+2.30	1	2497
10:55:30	92.50	92.80	92.80	+2.50	1	2496
10:55:00	92.50	92.90	92.90	+2.60	2	2495
10:54:31	92.90	93.00	92.90	+2.60	4	2493
10:54:31	93.00	93.20	93.00	+2.70	7	2489
10:54:26	93.10	93.20	93.10	+2.80	2	2482
10:54:26	93.10	93.20	93.10	+2.80	1	2480
10:54:26	93.10	93.20	93.10	+2.80	1	2479
10:54:22	93.10	93.20	93.10	+2.80	1	2478
10:54:08	92.90	93.00	93.00	+2.70	8	2477
10:54:02	92.90	93.00	92.90	+2.60	1	2469
10:54:02	92.90	93.00	92.90	+2.60	1	2468
10:54:02	92.90	93.00	92.90	+2.60	3	2467
10:54:02	92.90	93.00	92.90	+2.60	4	2464
10:54:02	91.60	92.00	92.80	+2.50	2	2460
10:54:02	91.60	92.00	92.70	+2.40	7	2458
10:54:02	91.60	92.00	92.50	+2.20	11	2451
10:54:02	91.60	92.00	92.40	+2.10	2	2440
10:54:02	91.60	92.00	92.30	+2.00	4	2438
10:54:02	91.60	92.00	92.20	+1.90	1	2434
10:54:02	91.60	92.00	92.10	+1.80	2	2433
10:54:02	91.60	92.00	92.00	+1.70	8	2431
10:53:56	91.70	91.90	91.90	+1.60	1	2423
10:53:50	91.80	91.90	91.90	+1.60	3	2422
10:53:49	91.80	91.90	91.80	+1.50	2	2419
10:53:36	91.80	91.90	91.80	+1.50	1	2417
10:53:19	91.70	91.90	91.70	+1.40	1	2416
10:53:09	91.90	92.00	91.90	+1.60	1	2415
10:52:45	91.60	91.90	91.90	+1.60	1	2414
10:52:43	91.50	91.90	91.90	+1.60	1	2413
10:52:41	91.40	91.80	91.90	+1.60	2	2412
10:52:41	91.40	91.80	91.80	+1.50	1	2410
10:52:37	91.80	91.90	91.80	+1.50	1	2409
10:52:37	91.80	91.90	91.80	+1.50	2	2408
10:52:35	91.30	91.60	91.80	+1.50	1	2406
10:52:35	91.30	91.60	91.60	+1.30	1	2405
10:52:15	91.60	91.80	91.60	+1.30	1	2404
10:52:15	91.60	91.80	91.80	+1.50	1	2403
10:52:15	91.60	91.80	91.80	+1.50	2	2402
10:52:15	91.60	91.70	91.70	+1.40	2	2400
10:52:15	91.60	91.70	91.70	+1.40	5	2398
10:52:07	91.30	91.40	91.50	+1.20	4	2393
10:52:07	91.30	91.40	91.40	+1.10	6	2389
10:52:06	91.00	91.30	91.30	+1.00	3	2383
10:52:06	91.00	91.20	91.20	+0.90	1	2380
10:51:59	91.20	91.30	91.20	+0.90	1	2379
10:51:52	90.60	91.20	91.20	+0.90	1	2378
10:51:51	90.50	91.00	91.00	+0.70	1	2377
10:51:51	90.40	90.90	90.90	+0.60	1	2376
10:51:39	90.10	90.50	90.50	+0.20	1	2375
10:51:23	90.00	90.50	90.50	+0.20	1	2374
10:50:41	90.10	90.40	90.40	+0.10	1	2373
10:50:12	90.00	90.50	90.50	+0.20	10	2372
10:49:36	90.30	90.50	90.30	0	1	2362
10:49:36	90.00	90.30	90.30	0	1	2361
10:48:40	90.30	90.40	90.30	0	1	2360
10:48:40	90.50	90.90	90.50	+0.20	1	2359
10:48:40	90.30	90.60	90.60	+0.30	1	2358
10:48:32	90.20	90.60	90.60	+0.30	1	2357
10:48:27	90.00	90.10	90.10	-0.20	21	2356
10:48:27	90.10	90.60	90.10	-0.20	2	2335
10:48:20	90.10	90.60	90.10	-0.20	1	2333
10:47:51	90.10	90.60	90.10	-0.20	1	2332
10:47:28	90.10	90.70	90.70	+0.40	1	2331
10:47:23	89.90	90.40	90.40	+0.10	1	2330
10:47:15	90.00	90.50	90.00	-0.30	1	2329
10:47:15	90.00	90.50	90.00	-0.30	2	2328
10:47:07	90.30	90.50	90.30	0	2	2326
10:47:07	90.30	90.50	90.30	0	2	2324
10:47:07	90.30	90.50	90.30	0	3	2322
10:47:07	90.40	90.50	90.40	+0.10	1	2319
10:47:07	90.50	90.70	90.50	+0.20	4	2318
10:47:07	90.70	91.10	90.70	+0.40	2	2314
10:47:01	90.90	91.20	90.90	+0.60	3	2312
10:46:49	91.00	91.20	91.00	+0.70	2	2309
10:43:42	90.90	91.20	91.20	+0.90	1	2307
10:43:36	90.90	91.30	91.30	+1.00	2	2306
10:43:19	90.90	91.20	91.20	+0.90	1	2304
10:42:57	90.90	91.00	91.00	+0.70	1	2303
10:42:16	90.90	91.10	91.10	+0.80	1	2302
10:42:09	90.90	91.10	91.10	+0.80	1	2301
10:41:51	91.00	91.10	91.00	+0.70	1	2300
10:41:30	90.90	91.10	91.10	+0.80	1	2299
10:40:42	91.20	91.30	91.20	+0.90	1	2298
10:40:29	91.10	91.30	91.10	+0.80	1	2297
10:39:55	90.80	91.30	91.30	+1.00	1	2296
10:39:30	90.70	91.30	91.30	+1.00	1	2295
10:38:57	91.00	91.20	91.00	+0.70	1	2294
10:38:57	91.10	91.30	91.10	+0.80	1	2293
10:38:14	91.00	91.20	91.20	+0.90	1	2292
10:38:03	91.00	91.30	91.00	+0.70	1	2291
10:37:37	91.10	91.40	91.10	+0.80	3	2290
10:37:23	91.40	91.70	91.40	+1.10	1	2287
10:36:55	91.00	91.50	91.50	+1.20	1	2286
10:36:52	91.00	91.40	91.40	+1.10	1	2285
10:36:45	91.20	91.70	91.20	+0.90	1	2284
10:36:45	91.00	91.40	91.60	+1.30	1	2283
10:36:45	91.00	91.40	91.40	+1.10	1	2282
10:36:39	91.00	91.50	91.50	+1.20	1	2281
10:36:24	91.40	91.50	91.40	+1.10	1	2280
10:36:21	91.10	91.40	91.40	+1.10	2	2279
10:36:08	91.00	91.40	91.40	+1.10	1	2277
10:36:01	90.40	90.60	91.00	+0.70	9	2276
10:36:01	90.40	90.60	90.90	+0.60	2	2267
10:36:01	90.40	90.60	90.80	+0.50	2	2265
10:36:01	90.40	90.60	90.70	+0.40	9	2263
10:36:01	90.40	90.60	90.60	+0.30	1	2254
10:35:51	90.40	90.50	90.50	+0.20	1	2253
10:35:22	90.40	90.60	90.60	+0.30	1	2252
10:35:11	90.40	90.60	90.60	+0.30	1	2251
10:33:54	90.40	90.60	90.60	+0.30	2	2250
10:33:30	90.40	90.60	90.60	+0.30	1	2248
10:33:07	90.40	90.60	90.60	+0.30	1	2247
10:32:45	90.40	90.60	90.60	+0.30	1	2246
10:32:26	90.10	90.60	90.60	+0.30	1	2245
10:32:21	90.10	90.60	90.60	+0.30	1	2244
10:31:40	90.20	90.60	90.60	+0.30	1	2243
10:31:33	90.00	90.20	90.20	-0.10	18	2242
10:31:33	90.20	90.60	90.20	-0.10	2	2224
10:31:30	90.20	90.30	90.30	0	3	2222
10:31:13	90.20	90.30	90.20	-0.10	1	2219
10:30:38	90.30	90.40	90.30	0	1	2218
10:30:25	90.40	90.50	90.40	+0.10	1	2217
10:30:25	90.40	90.50	90.50	+0.20	1	2216
10:30:09	90.40	90.50	90.50	+0.20	1	2215
10:29:53	90.40	90.50	90.50	+0.20	1	2214
10:29:05	90.20	90.40	90.40	+0.10	1	2213
10:28:47	90.00	90.40	90.40	+0.10	1	2212
10:28:29	90.20	90.40	90.20	-0.10	1	2211
10:28:08	90.30	90.40	90.20	-0.10	1	2210
10:28:08	90.30	90.40	90.30	0	1	2209
10:28:04	90.30	90.40	90.30	0	1	2208
10:27:36	90.00	90.20	90.20	-0.10	1	2207
10:27:31	89.90	90.20	90.20	-0.10	1	2206
10:27:27	89.70	90.00	90.00	-0.30	20	2205
10:27:27	89.70	90.00	90.00	-0.30	4	2185
10:27:27	89.60	89.90	89.90	-0.40	17	2181
10:26:26	89.60	89.90	89.90	-0.40	3	2164
10:26:05	89.60	89.90	89.90	-0.40	2	2161
10:25:43	89.50	89.80	89.80	-0.50	1	2159
10:25:15	89.50	89.80	89.80	-0.50	1	2158
10:25:13	89.50	89.80	89.50	-0.80	1	2157
10:24:44	89.60	89.70	89.60	-0.70	2	2156
10:24:43	89.60	89.70	89.60	-0.70	2	2154
10:24:43	89.60	89.70	89.70	-0.60	1	2152
10:23:42	89.60	89.70	89.70	-0.60	1	2151
10:21:14	89.60	89.80	89.90	-0.40	1	2150
10:21:14	89.60	89.80	89.80	-0.50	1	2149
10:20:49	89.70	90.00	90.00	-0.30	1	2148
10:20:48	89.60	89.90	89.90	-0.40	1	2147
10:20:38	89.70	89.90	89.90	-0.40	1	2146
10:20:37	89.60	89.90	89.60	-0.70	2	2145
10:20:27	89.70	90.00	89.70	-0.60	1	2143
10:20:13	89.90	90.10	89.90	-0.40	2	2142
10:19:59	90.00	90.20	90.00	-0.30	1	2140
10:19:32	90.30	90.50	90.30	0	1	2139
10:19:15	90.10	90.30	90.30	0	1	2138
10:19:15	90.30	90.50	90.30	0	1	2137
10:19:14	90.30	90.40	90.40	+0.10	2	2136
10:19:09	89.90	90.30	90.30	0	2	2134
10:19:05	89.90	90.00	90.00	-0.30	1	2132
10:19:02	90.00	90.30	90.00	-0.30	1	2131
10:19:00	89.70	90.00	90.00	-0.30	6	2130
10:19:00	89.60	89.90	89.90	-0.40	2	2124
10:18:57	89.70	89.90	89.70	-0.60	1	2122
10:18:49	89.60	89.80	89.80	-0.50	1	2121
10:18:49	89.60	89.70	89.70	-0.60	2	2120
10:18:49	89.50	89.60	89.60	-0.70	7	2118
10:18:48	88.90	89.30	89.50	-0.80	20	2111
10:18:48	88.90	89.30	89.40	-0.90	3	2091
10:18:48	88.90	89.30	89.30	-1.00	1	2088
10:18:43	89.00	89.40	89.00	-1.30	3	2087
10:18:43	89.00	89.20	89.20	-1.10	1	2084
10:18:43	89.00	89.20	89.00	-1.30	6	2083
10:18:43	89.00	89.30	89.00	-1.30	6	2077
10:18:43	89.00	89.30	89.00	-1.30	1	2071
10:18:43	89.00	89.10	89.10	-1.20	1	2070
10:18:43	89.00	89.10	89.00	-1.30	1	2069
10:18:43	88.00	88.20	89.00	-1.30	11	2068
10:18:43	88.00	88.20	88.80	-1.50	3	2057
10:18:43	88.00	88.20	88.60	-1.70	2	2054
10:18:43	88.00	88.20	88.50	-1.80	8	2052
10:18:43	88.00	88.20	88.40	-1.90	2	2044
10:18:43	88.00	88.20	88.30	-2.00	6	2042
10:18:43	88.00	88.20	88.20	-2.10	1	2036
10:18:20	88.00	88.20	88.20	-2.10	1	2035
10:18:12	87.90	88.20	88.20	-2.10	1	2034
10:17:31	87.80	88.10	88.10	-2.20	1	2033
10:17:27	88.00	88.10	88.00	-2.30	1	2032
10:16:43	87.70	88.10	88.10	-2.20	1	2031
10:16:08	87.60	88.10	88.10	-2.20	1	2030
10:15:44	87.50	87.90	87.50	-2.80	1	2029
10:15:31	87.70	87.90	87.70	-2.60	2	2028
10:15:31	87.80	87.90	87.80	-2.50	2	2026
10:14:46	87.90	88.10	87.90	-2.40	1	2024
10:14:30	87.80	88.00	88.00	-2.30	2	2023
10:13:53	88.00	88.10	88.00	-2.30	1	2021
10:13:45	88.00	88.20	88.00	-2.30	1	2020
10:13:00	87.70	88.10	88.10	-2.20	1	2019
10:12:58	88.00	88.10	88.00	-2.30	1	2018
10:12:58	88.00	88.10	88.00	-2.30	1	2017
10:12:35	87.70	88.00	88.00	-2.30	1	2016
10:12:23	88.00	88.10	88.00	-2.30	1	2015
10:12:16	87.80	88.00	88.00	-2.30	1	2014
10:12:07	87.40	87.70	87.70	-2.60	1	2013
10:11:57	87.10	87.60	87.60	-2.70	1	2012
10:11:24	87.10	87.30	87.30	-3.00	1	2011
10:11:23	87.10	87.30	87.30	-3.00	1	2010
10:11:12	87.10	87.20	87.20	-3.10	1	2009
10:10:58	87.10	87.20	87.20	-3.10	1	2008
10:10:44	87.10	87.20	87.20	-3.10	1	2007
10:09:27	87.00	87.20	87.20	-3.10	1	2006
10:09:25	87.00	87.30	87.00	-3.30	1	2005
10:09:25	87.10	87.30	87.10	-3.20	1	2004
10:09:06	87.00	87.20	87.20	-3.10	1	2003
10:09:00	87.10	87.20	87.10	-3.20	1	2002
10:08:54	87.00	87.20	87.00	-3.30	1	2001
10:08:45	87.00	87.20	87.00	-3.30	1	2000
10:08:40	87.50	88.00	87.30	-3.00	2	1999
10:08:40	87.50	88.00	87.40	-2.90	3	1997
10:08:40	87.50	88.00	87.50	-2.80	1	1994
10:08:31	87.30	87.90	87.90	-2.40	1	1993
10:08:29	87.20	87.70	87.70	-2.60	1	1992
10:08:23	87.10	87.60	87.60	-2.70	1	1991
10:08:15	86.90	87.00	87.00	-3.30	49	1990
10:08:14	86.90	87.00	87.00	-3.30	1	1941
10:08:13	86.80	87.00	87.00	-3.30	1	1940
10:08:13	86.80	86.90	87.00	-3.30	3	1939
10:08:13	86.80	86.90	86.90	-3.40	1	1936
10:08:13	86.80	86.90	86.80	-3.50	1	1935
10:08:13	86.80	86.90	86.80	-3.50	1	1934
10:08:13	86.90	87.00	86.90	-3.40	1	1933
10:08:13	86.90	87.00	87.00	-3.30	2	1932
10:08:13	86.90	87.00	87.00	-3.30	4	1930
10:08:13	87.30	87.70	87.00	-3.30	7	1926
10:08:13	87.30	87.70	87.10	-3.20	5	1919
10:08:13	87.30	87.70	87.20	-3.10	2	1914
10:08:13	87.30	87.70	87.30	-3.00	1	1912
10:07:57	87.10	87.50	87.50	-2.80	1	1911
10:07:56	87.20	87.50	87.20	-3.10	2	1910
10:07:56	87.30	87.70	87.30	-3.00	2	1908
10:07:56	87.30	87.70	87.30	-3.00	1	1906
10:07:45	87.40	87.80	87.40	-2.90	2	1905
10:07:45	87.50	88.20	87.50	-2.80	5	1903
10:07:45	87.60	88.20	87.60	-2.70	1	1898
10:07:45	87.50	88.00	88.00	-2.30	1	1897
10:07:26	87.50	87.70	87.70	-2.60	1	1896
10:07:19	87.60	87.80	87.60	-2.70	1	1895
10:07:19	87.70	87.80	87.70	-2.60	2	1894
10:07:18	87.90	88.10	87.90	-2.40	1	1892
10:06:35	88.10	88.40	88.10	-2.20	2	1891
10:06:10	87.90	88.40	88.40	-1.90	1	1889
10:05:57	87.90	88.40	87.90	-2.40	1	1888
10:05:39	87.80	88.20	88.20	-2.10	3	1887
10:05:30	87.80	88.20	88.20	-2.10	1	1884
10:05:24	87.60	88.10	88.10	-2.20	1	1883
10:05:11	87.60	87.70	87.70	-2.60	1	1882
10:05:02	87.60	87.70	87.70	-2.60	1	1881
10:05:01	87.60	87.70	87.60	-2.70	2	1880
10:04:43	87.60	87.70	87.70	-2.60	1	1878
10:04:39	87.60	87.70	87.70	-2.60	1	1877
10:04:33	87.80	88.10	87.70	-2.60	4	1876
10:04:33	87.80	88.10	87.80	-2.50	2	1872
10:04:27	88.00	88.10	88.00	-2.30	1	1870
10:04:21	88.00	88.20	88.00	-2.30	1	1869
10:04:13	88.00	88.40	88.40	-1.90	1	1868
10:04:10	88.10	88.60	88.10	-2.20	2	1867
10:04:10	87.80	88.00	88.00	-2.30	1	1865
10:03:25	87.70	88.00	87.70	-2.60	1	1864
10:03:06	87.60	87.90	87.90	-2.40	1	1863
10:03:06	87.80	87.90	87.80	-2.50	1	1862
10:03:06	87.80	87.90	87.80	-2.50	1	1861
10:02:53	87.90	88.10	87.90	-2.40	1	1860
10:02:53	88.00	88.20	88.00	-2.30	10	1859
10:02:43	88.20	88.30	88.20	-2.10	2	1849
10:02:43	88.50	88.90	88.30	-2.00	11	1847
10:02:43	88.50	88.90	88.40	-1.90	3	1836
10:02:43	88.50	88.90	88.50	-1.80	3	1833
10:02:13	88.50	88.80	88.80	-1.50	1	1830
10:02:07	88.60	88.90	88.60	-1.70	2	1829
10:02:07	88.70	88.90	88.70	-1.60	1	1827
10:02:05	88.80	89.00	88.80	-1.50	1	1826
10:01:13	88.80	89.10	88.80	-1.50	1	1825
10:01:13	88.90	89.20	88.90	-1.40	3	1824
10:01:12	89.00	89.40	89.00	-1.30	1	1821
10:01:02	88.90	89.30	89.30	-1.00	1	1820
10:01:02	89.00	89.30	89.00	-1.30	1	1819
10:00:58	89.10	89.40	89.10	-1.20	1	1818
10:00:58	89.00	89.30	89.30	-1.00	1	1817
10:00:55	88.90	89.20	89.20	-1.10	1	1816
10:00:38	88.80	89.20	88.80	-1.50	1	1815
10:00:38	89.00	89.20	89.00	-1.30	2	1814
10:00:27	88.80	89.20	89.20	-1.10	1	1812
10:00:27	88.90	89.30	88.90	-1.40	1	1811
10:00:27	88.90	89.20	89.20	-1.10	1	1810
10:00:06	88.80	89.20	89.20	-1.10	1	1809
10:00:04	88.80	89.10	89.10	-1.20	1	1808
09:59:54	89.10	89.20	89.10	-1.20	1	1807
09:59:54	88.80	88.90	89.10	-1.20	1	1806
09:59:54	88.80	88.90	88.90	-1.40	2	1805
09:59:17	88.70	88.80	88.80	-1.50	1	1803
09:58:41	88.90	89.20	88.90	-1.40	1	1802
09:58:40	88.60	89.00	89.00	-1.30	1	1801
09:58:24	88.60	89.00	89.00	-1.30	1	1800
09:58:12	88.60	89.00	89.00	-1.30	2	1799
09:58:00	88.60	89.00	89.00	-1.30	1	1797
09:58:00	88.60	89.00	89.00	-1.30	1	1796
09:57:56	88.60	88.90	88.90	-1.40	1	1795
09:57:53	88.60	89.00	88.60	-1.70	1	1794
09:57:47	88.40	88.60	88.60	-1.70	3	1793
09:57:40	88.40	88.60	88.60	-1.70	1	1790
09:57:30	88.40	88.50	88.50	-1.80	2	1789
09:57:30	88.30	88.40	88.40	-1.90	5	1787
09:57:22	88.30	88.40	88.30	-2.00	1	1782
09:57:22	88.00	88.30	88.30	-2.00	1	1781
09:57:20	88.00	88.30	88.00	-2.30	1	1780
09:57:14	88.20	88.30	88.20	-2.10	1	1779
09:56:41	88.40	88.60	88.40	-1.90	2	1778
09:56:41	88.50	88.60	88.50	-1.80	2	1776
09:56:06	88.60	89.00	88.60	-1.70	1	1774
09:56:06	88.70	89.00	88.60	-1.70	2	1773
09:56:06	88.70	89.00	88.70	-1.60	1	1771
09:56:06	88.70	88.90	88.90	-1.40	1	1770
09:55:56	88.80	88.90	88.80	-1.50	1	1769
09:55:56	88.80	88.90	88.80	-1.50	1	1768
09:55:56	88.60	88.80	88.80	-1.50	1	1767
09:55:35	88.60	88.80	88.60	-1.70	1	1766
09:55:31	88.20	88.70	88.80	-1.50	1	1765
09:55:31	88.20	88.70	88.70	-1.60	1	1764
09:55:31	88.80	89.20	88.80	-1.50	1	1763
09:55:31	89.30	89.40	89.30	-1.00	1	1762
09:55:31	88.20	88.70	89.30	-1.00	1	1761
09:55:31	88.20	88.70	88.70	-1.60	1	1760
09:55:29	88.30	88.70	88.30	-2.00	1	1759
09:55:28	88.20	88.60	88.60	-1.70	1	1758
09:55:17	88.10	88.50	88.50	-1.80	1	1757
09:55:11	88.00	88.10	88.10	-2.20	1	1756
09:55:11	87.90	88.00	88.00	-2.30	1	1755
09:55:11	87.90	88.00	87.90	-2.40	1	1754
09:55:05	87.70	88.00	88.00	-2.30	1	1753
09:55:04	87.70	88.10	87.60	-2.70	1	1752
09:55:04	87.70	88.10	87.70	-2.60	2	1751
09:55:04	87.90	88.10	87.70	-2.60	1	1749
09:55:04	87.90	88.10	87.90	-2.40	1	1748
09:55:03	87.70	88.00	88.00	-2.30	1	1747
09:54:58	87.60	87.90	87.90	-2.40	1	1746
09:54:57	87.60	87.90	87.60	-2.70	1	1745
09:54:56	87.60	87.90	87.60	-2.70	1	1744
09:54:54	87.60	87.80	87.80	-2.50	1	1743
09:54:54	87.70	87.80	87.70	-2.60	1	1742
09:54:54	87.80	87.90	87.80	-2.50	3	1741
09:54:53	87.90	88.00	87.90	-2.40	1	1738
09:54:53	88.00	88.20	88.00	-2.30	8	1737
09:54:50	88.00	88.20	88.00	-2.30	1	1729
09:54:45	88.20	88.40	88.10	-2.20	1	1728
09:54:45	88.20	88.40	88.20	-2.10	1	1727
09:54:42	88.20	88.30	88.10	-2.20	2	1726
09:54:42	88.20	88.30	88.20	-2.10	1	1724
09:54:42	88.10	88.30	88.30	-2.00	1	1723
09:54:39	88.20	88.40	88.20	-2.10	1	1722
09:54:32	88.30	88.40	88.30	-2.00	2	1721
09:54:20	88.50	88.60	88.50	-1.80	3	1719
09:54:12	88.50	88.70	88.70	-1.60	1	1716
09:54:12	88.40	88.50	88.50	-1.80	2	1715
09:54:12	88.30	88.40	88.40	-1.90	6	1713
09:54:12	88.40	88.50	88.40	-1.90	2	1707
09:53:57	88.40	88.60	88.60	-1.70	1	1705
09:53:55	88.40	88.60	88.60	-1.70	1	1704
09:53:54	88.50	88.70	88.50	-1.80	1	1703
09:53:54	88.50	88.70	88.50	-1.80	1	1702
09:53:46	88.50	88.60	88.60	-1.70	2	1701
09:53:43	88.50	88.60	88.60	-1.70	1	1699
09:53:41	88.60	88.70	88.60	-1.70	2	1698
09:53:32	88.50	88.70	88.70	-1.60	1	1696
09:53:20	88.50	88.70	88.70	-1.60	1	1695
09:53:18	88.50	88.70	88.50	-1.80	1	1694
09:53:12	88.50	88.60	88.60	-1.70	1	1693
09:53:09	88.50	88.70	88.70	-1.60	1	1692
09:53:09	88.60	88.70	88.60	-1.70	3	1691
09:53:09	88.70	88.80	88.70	-1.60	2	1688
09:53:09	88.70	88.80	88.70	-1.60	1	1686
09:53:09	88.90	89.10	88.80	-1.50	4	1685
09:53:09	88.90	89.10	88.90	-1.40	2	1681
09:53:06	88.80	89.00	89.00	-1.30	1	1679
09:53:01	88.80	89.10	89.10	-1.20	1	1678
09:52:59	88.80	89.00	89.00	-1.30	1	1677
09:52:58	88.90	89.00	88.90	-1.40	1	1676
09:52:52	89.00	89.20	89.00	-1.30	1	1675
09:52:52	88.90	89.10	89.20	-1.10	1	1674
09:52:52	88.90	89.10	89.10	-1.20	2	1673
09:52:50	89.00	89.10	89.00	-1.30	1	1671
09:52:40	89.30	89.50	89.30	-1.00	1	1670
09:52:40	89.00	89.30	89.30	-1.00	1	1669
09:52:37	88.90	89.30	89.30	-1.00	1	1668
09:52:36	88.90	89.20	89.20	-1.10	1	1667
09:52:22	88.60	89.10	89.30	-1.00	1	1666
09:52:22	88.60	89.10	89.20	-1.10	3	1665
09:52:22	88.60	89.10	89.10	-1.20	1	1662
09:52:17	88.70	89.00	88.70	-1.60	1	1661
09:52:17	88.80	89.10	88.50	-1.80	4	1660
09:52:17	88.80	89.10	88.60	-1.70	2	1656
09:52:17	88.80	89.10	88.70	-1.60	3	1654
09:52:17	88.80	89.10	88.80	-1.50	1	1651
09:52:15	88.60	89.00	89.00	-1.30	1	1650
09:52:08	88.50	88.80	88.50	-1.80	1	1649
09:52:08	88.40	88.50	88.50	-1.80	3	1648
09:52:07	88.70	89.10	88.00	-2.30	1	1645
09:52:07	88.70	89.10	88.10	-2.20	2	1644
09:52:07	88.70	89.10	88.20	-2.10	5	1642
09:52:07	88.70	89.10	88.30	-2.00	3	1637
09:52:07	88.70	89.10	88.40	-1.90	1	1634
09:52:07	88.70	89.10	88.50	-1.80	1	1633
09:52:07	88.70	89.10	88.60	-1.70	1	1632
09:52:07	88.70	89.10	88.70	-1.60	1	1631
09:52:04	88.60	88.80	88.80	-1.50	1	1630
09:52:00	88.30	88.50	88.50	-1.80	1	1629
09:51:51	88.30	88.50	87.90	-2.40	2	1628
09:51:51	88.30	88.50	88.00	-2.30	8	1626
09:51:51	88.30	88.50	88.20	-2.10	4	1618
09:51:51	88.30	88.50	88.30	-2.00	1	1614
09:51:37	88.60	88.70	88.10	-2.20	2	1613
09:51:37	88.60	88.70	88.30	-2.00	4	1611
09:51:37	88.60	88.70	88.40	-1.90	1	1607
09:51:37	88.60	88.70	88.50	-1.80	1	1606
09:51:37	88.60	88.70	88.60	-1.70	2	1605
09:51:34	88.60	88.80	88.80	-1.50	1	1603
09:51:31	88.70	88.80	88.70	-1.60	1	1602
09:51:29	88.60	88.70	88.70	-1.60	2	1601
09:51:29	88.60	88.70	88.70	-1.60	1	1599
09:51:28	88.60	88.80	88.80	-1.50	1	1598
09:51:27	88.80	89.20	88.80	-1.50	3	1597
09:51:19	88.60	88.80	88.80	-1.50	1	1594
09:51:19	88.60	88.70	88.70	-1.60	1	1593
09:51:15	88.70	89.10	88.70	-1.60	1	1592
09:51:14	88.70	89.00	88.70	-1.60	1	1591
09:51:09	88.70	89.20	88.70	-1.60	1	1590
09:51:05	88.70	89.30	89.30	-1.00	2	1589
09:51:04	88.80	89.10	88.80	-1.50	3	1587
09:51:04	88.90	89.10	88.90	-1.40	1	1584
09:51:03	89.10	89.60	89.10	-1.20	1	1583
09:51:03	88.90	89.30	88.90	-1.40	1	1582
09:51:03	88.80	89.00	89.00	-1.30	2	1581
09:51:03	88.80	89.00	89.00	-1.30	1	1579
09:51:03	88.80	89.00	89.00	-1.30	1	1578
09:51:03	88.90	89.00	89.00	-1.30	45	1577
09:51:03	88.90	89.00	89.00	-1.30	2	1532
09:51:03	88.90	89.00	89.00	-1.30	4	1530
09:51:03	89.50	89.90	89.00	-1.30	12	1526
09:51:03	89.50	89.90	89.10	-1.20	5	1514
09:51:03	89.50	89.90	89.20	-1.10	7	1509
09:51:03	89.50	89.90	89.30	-1.00	4	1502
09:51:03	89.50	89.90	89.40	-0.90	1	1498
09:51:03	89.50	89.90	89.50	-0.80	5	1497
09:51:00	89.60	90.00	89.60	-0.70	1	1492
09:50:57	89.50	89.80	89.80	-0.50	1	1491
09:50:52	89.80	90.00	89.80	-0.50	2	1490
09:50:51	90.00	90.20	90.00	-0.30	11	1488
09:50:45	90.20	90.30	90.20	-0.10	2	1477
09:50:45	90.30	90.50	90.30	0	7	1475
09:50:45	90.30	90.60	90.30	0	1	1468
09:50:45	90.30	90.60	90.30	0	1	1467
09:50:45	90.30	90.60	90.30	0	1	1466
09:50:45	90.30	90.60	90.30	0	3	1465
09:50:41	90.30	90.50	90.50	+0.20	1	1462
09:50:21	90.40	90.50	90.50	+0.20	1	1461
09:49:52	90.30	90.50	90.50	+0.20	1	1460
09:49:44	90.30	90.50	90.50	+0.20	1	1459
09:49:19	90.30	90.50	90.50	+0.20	1	1458
09:49:13	90.60	90.90	90.50	+0.20	7	1457
09:49:13	90.60	90.90	90.60	+0.30	2	1450
09:49:13	90.70	91.00	90.70	+0.40	1	1448
09:49:13	90.80	91.10	90.80	+0.50	1	1447
09:49:13	90.80	91.20	90.80	+0.50	1	1446
09:48:47	91.00	91.20	91.00	+0.70	1	1445
09:48:47	91.10	91.20	91.10	+0.80	1	1444
09:47:58	91.20	91.40	91.20	+0.90	1	1443
09:47:43	91.20	91.80	91.20	+0.90	1	1442
09:47:43	91.10	91.70	91.70	+1.40	1	1441
09:47:38	91.00	91.60	91.60	+1.30	1	1440
09:47:32	91.10	91.70	91.10	+0.80	1	1439
09:47:32	91.00	91.50	91.50	+1.20	1	1438
09:47:32	90.90	91.40	91.40	+1.10	1	1437
09:47:28	91.00	91.50	91.00	+0.70	1	1436
09:47:28	91.00	91.90	91.00	+0.70	2	1435
09:47:28	91.10	91.90	91.00	+0.70	6	1433
09:47:28	91.10	91.90	91.10	+0.80	1	1427
09:47:27	90.90	91.40	91.90	+1.60	1	1426
09:47:27	90.90	91.40	91.70	+1.40	1	1425
09:47:27	90.90	91.40	91.60	+1.30	1	1424
09:47:27	90.90	91.40	91.50	+1.20	1	1423
09:47:27	90.90	91.40	91.40	+1.10	1	1422
09:47:22	91.30	91.40	91.30	+1.00	1	1421
09:47:22	91.30	91.40	91.30	+1.00	1	1420
09:47:22	90.60	91.10	91.30	+1.00	1	1419
09:47:22	90.60	91.10	91.10	+0.80	2	1418
09:47:14	90.50	91.00	91.00	+0.70	1	1416
09:47:11	90.50	90.60	90.50	+0.20	1	1415
09:47:05	90.50	90.60	90.50	+0.20	1	1414
09:46:59	90.70	91.00	90.60	+0.30	4	1413
09:46:59	90.70	91.00	90.70	+0.40	1	1409
09:46:57	90.60	91.00	90.60	+0.30	1	1408
09:46:47	90.70	91.10	90.70	+0.40	1	1407
09:46:47	91.00	91.10	91.00	+0.70	1	1406
09:45:53	90.70	91.00	91.00	+0.70	1	1405
09:45:52	90.90	91.00	90.90	+0.60	1	1404
09:45:52	90.90	91.00	91.00	+0.70	1	1403
09:45:52	91.00	91.60	91.00	+0.70	3	1402
09:45:41	90.90	91.10	91.60	+1.30	1	1399
09:45:41	90.90	91.10	91.50	+1.20	1	1398
09:45:41	90.90	91.10	91.30	+1.00	2	1397
09:45:41	90.90	91.10	91.10	+0.80	2	1395
09:45:33	91.00	91.20	91.00	+0.70	3	1393
09:45:33	91.10	91.30	91.10	+0.80	3	1390
09:45:32	91.10	91.50	91.50	+1.20	1	1387
09:44:43	91.00	91.40	91.40	+1.10	1	1386
09:44:43	91.30	91.50	91.30	+1.00	1	1385
09:44:25	91.60	91.70	91.60	+1.30	1	1384
09:44:25	91.10	91.60	91.60	+1.30	1	1383
09:44:24	91.00	91.40	91.40	+1.10	2	1382
09:44:19	91.20	91.70	91.20	+0.90	1	1380
09:44:18	91.00	91.50	91.50	+1.20	2	1379
09:44:04	91.00	91.40	91.40	+1.10	1	1377
09:44:01	90.90	91.30	91.30	+1.00	1	1376
09:43:57	91.10	91.40	91.10	+0.80	2	1375
09:43:57	90.70	91.10	91.10	+0.80	3	1373
09:43:48	90.60	91.00	91.00	+0.70	1	1370
09:43:46	90.90	91.10	90.90	+0.60	1	1369
09:43:39	91.00	91.50	90.70	+0.40	4	1368
09:43:39	91.00	91.50	90.80	+0.50	1	1364
09:43:39	91.00	91.50	90.90	+0.60	3	1363
09:43:39	91.00	91.50	91.00	+0.70	2	1360
09:43:34	90.60	91.20	91.20	+0.90	1	1358
09:43:28	90.50	90.70	90.70	+0.40	2	1357
09:43:28	90.60	90.70	90.50	+0.20	2	1355
09:43:28	90.60	90.70	90.60	+0.30	3	1353
09:43:24	90.60	90.70	90.60	+0.30	3	1350
09:43:22	90.60	90.70	90.60	+0.30	1	1347
09:43:17	90.50	90.70	90.50	+0.20	1	1346
09:43:00	90.70	91.00	90.70	+0.40	3	1345
09:43:00	90.80	91.00	90.80	+0.50	2	1342
09:43:00	91.10	91.30	91.00	+0.70	27	1340
09:43:00	91.10	91.30	91.10	+0.80	2	1313
09:43:00	91.10	91.30	91.10	+0.80	1	1311
09:43:00	91.00	91.30	91.00	+0.70	1	1310
09:42:58	91.00	91.30	91.00	+0.70	2	1309
09:42:48	91.30	91.50	91.00	+0.70	15	1307
09:42:48	91.30	91.50	91.10	+0.80	8	1292
09:42:48	91.30	91.50	91.20	+0.90	4	1284
09:42:48	91.30	91.50	91.30	+1.00	3	1280
09:42:13	91.30	91.50	91.50	+1.20	1	1277
09:42:11	91.40	91.50	91.40	+1.10	2	1276
09:42:11	91.50	91.60	91.50	+1.20	4	1274
09:42:11	91.60	92.10	91.60	+1.30	1	1270
09:41:59	91.70	92.20	91.70	+1.40	1	1269
09:41:54	91.60	92.20	92.20	+1.90	1	1268
09:41:51	91.50	91.90	92.10	+1.80	1	1267
09:41:51	91.50	91.90	92.00	+1.70	1	1266
09:41:51	91.50	91.90	91.90	+1.60	1	1265
09:41:34	91.80	91.90	91.80	+1.50	1	1264
09:41:33	91.60	92.10	91.60	+1.30	4	1263
09:41:33	91.70	92.20	91.70	+1.40	3	1259
09:41:32	91.80	92.30	91.80	+1.50	1	1256
09:41:32	91.70	91.80	91.80	+1.50	1	1255
09:41:00	91.80	92.10	91.80	+1.50	1	1254
09:40:51	91.90	92.10	91.90	+1.60	1	1253
09:40:51	91.90	92.00	92.00	+1.70	1	1252
09:40:23	92.20	92.30	92.20	+1.90	1	1251
09:40:11	91.90	92.30	91.90	+1.60	1	1250
09:40:11	92.20	92.30	92.20	+1.90	1	1249
09:38:24	91.80	92.30	92.30	+2.00	1	1248
09:38:14	92.00	92.60	92.00	+1.70	1	1247
09:38:14	91.80	92.40	92.40	+2.10	1	1246
09:38:11	91.80	92.40	92.40	+2.10	1	1245
09:38:07	91.70	91.80	91.80	+1.50	1	1244
09:38:07	91.80	92.40	91.80	+1.50	1	1243
09:38:07	91.70	92.00	92.00	+1.70	5	1242
09:37:56	91.90	92.00	91.90	+1.60	1	1237
09:37:56	92.10	92.70	92.00	+1.70	11	1236
09:37:56	92.10	92.70	92.10	+1.80	2	1225
09:37:02	92.10	92.70	92.70	+2.40	1	1223
09:36:59	92.00	92.30	92.30	+2.00	1	1222
09:36:56	92.10	92.30	92.10	+1.80	10	1221
09:36:32	92.30	92.40	92.30	+2.00	1	1211
09:36:32	92.30	92.40	92.30	+2.00	1	1210
09:35:35	92.40	92.80	92.40	+2.10	1	1209
09:35:24	92.20	92.70	92.70	+2.40	1	1208
09:35:21	92.10	92.50	92.50	+2.20	1	1207
09:35:19	92.30	92.50	92.30	+2.00	1	1206
09:35:18	92.00	92.30	92.30	+2.00	4	1205
09:34:52	91.90	92.10	92.10	+1.80	4	1201
09:34:45	91.90	92.10	92.10	+1.80	1	1197
09:34:00	91.80	92.10	92.10	+1.80	1	1196
09:33:47	91.70	92.10	92.10	+1.80	1	1195
09:33:36	91.40	91.50	91.50	+1.20	19	1194
09:33:36	91.70	92.00	91.50	+1.20	8	1175
09:33:36	91.70	92.00	91.60	+1.30	1	1167
09:33:36	91.70	92.00	91.70	+1.40	5	1166
09:33:36	91.70	91.80	91.80	+1.50	1	1161
09:33:16	91.90	92.00	91.90	+1.60	4	1160
09:33:16	92.00	92.10	92.00	+1.70	5	1156
09:33:15	92.10	92.20	92.10	+1.80	3	1151
09:33:07	92.10	92.20	92.20	+1.90	1	1148
09:33:05	92.20	92.30	92.20	+1.90	3	1147
09:33:04	92.30	92.50	92.30	+2.00	1	1144
09:32:32	92.40	92.80	92.30	+2.00	4	1143
09:32:32	92.40	92.80	92.40	+2.10	3	1139
09:32:31	92.40	92.90	93.00	+2.70	1	1136
09:32:31	92.40	92.90	92.90	+2.60	3	1135
09:31:42	92.50	92.80	92.80	+2.50	1	1132
09:31:20	92.30	92.80	92.80	+2.50	1	1131
09:31:18	92.60	92.80	92.60	+2.30	1	1130
09:31:15	92.40	93.00	92.40	+2.10	1	1129
09:31:13	92.20	92.80	92.80	+2.50	1	1128
09:31:10	92.20	92.80	92.80	+2.50	1	1127
09:30:58	92.40	93.00	92.40	+2.10	1	1126
09:30:58	92.40	92.70	92.70	+2.40	1	1125
09:30:58	92.50	92.70	92.50	+2.20	1	1124
09:30:37	92.90	93.30	92.90	+2.60	1	1123
09:30:24	93.10	93.50	93.10	+2.80	1	1122
09:30:21	92.50	93.50	93.60	+3.30	1	1121
09:30:21	92.50	93.50	93.50	+3.20	4	1120
09:30:13	93.10	93.70	93.10	+2.80	2	1116
09:30:13	92.10	92.20	93.10	+2.80	1	1114
09:30:13	92.10	92.20	93.00	+2.70	1	1113
09:30:13	92.10	92.20	92.90	+2.60	2	1112
09:30:13	92.10	92.20	92.40	+2.10	3	1110
09:30:13	92.10	92.20	92.20	+1.90	1	1107
09:30:08	92.10	92.20	92.20	+1.90	1	1106
09:29:49	91.90	92.10	92.10	+1.80	2	1105
09:29:46	92.00	92.20	92.00	+1.70	1	1103
09:29:43	92.00	92.20	92.00	+1.70	3	1102
09:29:40	92.00	92.20	92.20	+1.90	1	1099
09:29:39	92.10	92.20	92.10	+1.80	1	1098
09:29:39	92.10	92.20	92.10	+1.80	1	1097
09:29:39	92.10	92.20	92.10	+1.80	3	1096
09:29:39	92.10	92.20	92.10	+1.80	5	1093
09:29:39	92.10	92.20	92.10	+1.80	1	1088
09:29:39	92.10	92.20	92.10	+1.80	3	1087
09:29:39	92.20	92.30	92.20	+1.90	7	1084
09:29:39	92.30	92.40	92.30	+2.00	2	1077
09:29:31	92.30	92.40	92.40	+2.10	1	1075
09:29:31	92.30	92.40	92.40	+2.10	1	1074
09:29:31	92.60	92.80	92.40	+2.10	2	1073
09:29:31	92.60	92.80	92.60	+2.30	3	1071
09:29:30	92.30	92.50	92.60	+2.30	2	1068
09:29:30	92.30	92.50	92.50	+2.20	1	1066
09:29:30	92.40	92.70	92.40	+2.10	1	1065
09:29:30	92.50	92.80	92.50	+2.20	5	1064
09:29:26	92.80	93.00	92.80	+2.50	1	1059
09:29:23	92.80	93.20	92.70	+2.40	3	1058
09:29:23	92.80	93.20	92.80	+2.50	6	1055
09:29:23	92.90	93.20	92.90	+2.60	1	1049
09:28:57	92.80	93.20	93.20	+2.90	1	1048
09:28:17	92.90	93.50	92.90	+2.60	4	1047
09:28:17	92.90	93.50	92.90	+2.60	1	1043
09:28:17	92.90	93.50	92.90	+2.60	1	1042
09:28:17	92.90	93.50	92.90	+2.60	2	1041
09:28:17	92.90	93.50	92.90	+2.60	1	1039
09:28:17	92.90	93.50	92.90	+2.60	1	1038
09:28:17	93.00	93.60	93.00	+2.70	27	1037
09:28:17	93.10	93.60	93.10	+2.80	2	1010
09:28:17	93.10	93.60	93.10	+2.80	1	1008
09:28:17	93.20	93.70	93.20	+2.90	5	1007
09:28:17	93.40	93.80	93.40	+3.10	1	1002
09:27:09	94.00	94.30	94.00	+3.70	27	1001
09:27:09	94.00	94.30	94.00	+3.70	5	974
09:27:09	94.10	94.40	94.10	+3.80	4	969
09:27:02	94.20	94.40	94.20	+3.90	1	965
09:26:57	94.20	94.50	94.50	+4.20	1	964
09:26:48	94.10	94.20	94.20	+3.90	1	963
09:26:47	94.10	94.50	94.50	+4.20	1	962
09:26:42	94.20	94.60	94.20	+3.90	1	961
09:26:37	94.20	94.50	94.50	+4.20	1	960
09:26:26	94.10	94.60	94.10	+3.80	1	959
09:26:17	94.40	94.70	94.40	+4.10	3	958
09:26:11	94.30	94.40	94.80	+4.50	3	955
09:26:11	94.30	94.40	94.70	+4.40	1	952
09:26:11	94.30	94.40	94.40	+4.10	1	951
09:25:59	94.40	94.80	94.40	+4.10	1	950
09:25:57	94.80	95.00	94.80	+4.50	1	949
09:25:53	94.80	95.00	95.00	+4.70	1	948
09:25:52	94.80	95.00	94.80	+4.50	2	947
09:25:52	94.80	94.90	94.90	+4.60	1	945
09:25:34	94.60	95.00	95.00	+4.70	1	944
09:25:33	94.70	95.00	95.00	+4.70	1	943
09:25:25	94.70	95.00	95.00	+4.70	1	942
09:25:22	94.60	95.00	95.20	+4.90	1	941
09:25:22	94.60	95.00	95.10	+4.80	1	940
09:25:22	94.60	95.00	95.00	+4.70	3	939
09:25:19	95.10	95.30	95.00	+4.70	1	936
09:25:19	95.10	95.30	95.10	+4.80	4	935
09:25:07	95.10	95.50	95.50	+5.20	1	931
09:25:07	95.00	95.10	95.50	+5.20	2	930
09:25:07	95.00	95.10	95.40	+5.10	1	928
09:25:07	95.00	95.10	95.30	+5.00	5	927
09:25:07	95.00	95.10	95.20	+4.90	1	922
09:25:07	95.00	95.10	95.10	+4.80	1	921
09:25:02	95.00	95.10	95.00	+4.70	1	920
09:25:00	94.90	95.00	95.00	+4.70	1	919
09:24:59	94.90	95.00	95.00	+4.70	2	918
09:24:59	94.90	95.00	95.00	+4.70	8	916
09:24:59	94.90	95.00	95.00	+4.70	2	908
09:24:59	94.80	95.00	95.00	+4.70	4	906
09:24:59	94.80	95.00	95.00	+4.70	27	902
09:24:59	94.80	95.00	95.00	+4.70	1	875
09:24:55	94.60	95.00	95.00	+4.70	1	874
09:24:55	94.60	94.90	94.90	+4.60	18	873
09:24:55	94.60	94.90	94.90	+4.60	4	855
09:24:55	94.50	94.80	94.80	+4.50	13	851
09:24:55	94.40	94.50	94.70	+4.40	2	838
09:24:55	94.40	94.50	94.60	+4.30	5	836
09:24:55	94.40	94.50	94.50	+4.20	6	831
09:24:52	94.10	94.40	94.40	+4.10	8	825
09:24:52	94.00	94.20	94.30	+4.00	1	817
09:24:52	94.00	94.20	94.20	+3.90	3	816
09:24:52	94.00	94.10	94.10	+3.80	2	813
09:24:52	94.00	94.10	94.10	+3.80	4	811
09:24:52	93.40	93.80	94.00	+3.70	13	807
09:24:52	93.40	93.80	93.90	+3.60	4	794
09:24:52	93.40	93.80	93.80	+3.50	3	790
09:24:45	93.70	93.80	93.70	+3.40	2	787
09:24:12	93.40	93.70	93.70	+3.40	1	785
09:24:04	93.30	93.50	93.50	+3.20	5	784
09:24:04	93.20	93.40	93.40	+3.10	10	779
09:23:22	93.40	93.50	93.50	+3.20	1	769
09:22:58	93.40	93.50	93.50	+3.20	17	768
09:22:58	93.50	93.80	93.50	+3.20	3	751
09:22:37	93.40	93.70	93.70	+3.40	1	748
09:22:36	93.40	93.70	93.70	+3.40	1	747
09:22:36	93.40	93.60	93.60	+3.30	1	746
09:22:19	93.60	94.00	93.60	+3.30	1	745
09:22:19	93.30	93.70	93.70	+3.40	14	744
09:22:05	93.30	93.70	93.70	+3.40	1	730
09:21:51	93.20	93.70	93.70	+3.40	1	729
09:21:51	93.10	93.70	93.70	+3.40	4	728
09:21:51	93.00	93.50	93.50	+3.20	1	724
09:21:51	93.00	93.20	93.20	+2.90	2	723
09:21:51	92.20	92.50	93.00	+2.70	6	721
09:21:51	92.20	92.50	92.50	+2.20	19	715
09:21:44	92.20	92.40	92.40	+2.10	1	696
09:21:43	92.20	92.40	92.20	+1.90	3	695
09:21:34	92.20	92.40	92.20	+1.90	1	692
09:21:19	92.20	92.40	92.10	+1.80	5	691
09:21:19	92.20	92.40	92.20	+1.90	2	686
09:21:02	92.10	92.40	92.10	+1.80	1	684
09:20:53	92.10	92.40	92.10	+1.80	1	683
09:20:41	92.10	92.40	92.10	+1.80	2	682
09:20:36	92.30	92.40	92.30	+2.00	1	680
09:20:31	92.10	92.30	92.30	+2.00	1	679
09:20:30	92.30	92.40	92.30	+2.00	1	678
09:20:30	92.40	92.50	92.40	+2.10	1	677
09:20:22	92.40	92.50	92.40	+2.10	1	676
09:20:22	92.60	93.00	92.60	+2.30	1	675
09:20:21	93.00	93.10	93.00	+2.70	1	674
09:20:14	92.60	93.20	93.20	+2.90	1	673
09:20:14	92.50	92.80	92.80	+2.50	1	672
09:20:13	92.30	92.70	92.70	+2.40	1	671
09:20:08	92.30	92.50	92.50	+2.20	2	670
09:20:08	92.50	92.70	92.50	+2.20	1	668
09:20:08	92.50	92.70	92.50	+2.20	2	667
09:20:08	92.60	92.70	92.60	+2.30	8	665
09:20:08	92.70	92.80	92.70	+2.40	7	657
09:19:57	92.80	93.00	92.80	+2.50	1	650
09:19:57	92.90	93.00	92.90	+2.60	1	649
09:19:38	92.80	93.00	93.00	+2.70	1	648
09:19:31	92.80	93.00	93.00	+2.70	1	647
09:19:17	93.00	93.20	93.00	+2.70	2	646
09:19:17	93.00	93.20	93.00	+2.70	1	644
09:19:07	93.00	93.20	93.00	+2.70	1	643
09:19:02	93.20	93.50	93.20	+2.90	1	642
09:18:59	93.20	93.60	93.20	+2.90	2	641
09:18:34	93.10	93.70	93.70	+3.40	1	639
09:18:31	93.20	93.90	93.20	+2.90	1	638
09:18:24	93.50	94.20	93.50	+3.20	1	637
09:18:15	93.80	94.40	93.80	+3.50	1	636
09:18:15	93.80	94.00	94.00	+3.70	1	635
09:18:12	93.50	94.10	94.20	+3.90	2	634
09:18:12	93.50	94.10	94.10	+3.80	1	632
09:18:07	93.90	94.10	93.90	+3.60	1	631
09:18:07	94.00	94.20	94.00	+3.70	3	630
09:17:54	94.20	94.30	94.20	+3.90	1	627
09:17:51	94.20	94.30	94.20	+3.90	1	626
09:17:51	94.20	94.30	94.20	+3.90	1	625
09:17:43	93.70	94.10	94.10	+3.80	1	624
09:17:29	94.00	94.30	94.40	+4.10	1	623
09:17:29	94.00	94.30	94.30	+4.00	1	622
09:17:18	94.50	94.70	94.50	+4.20	1	621
09:17:04	94.50	94.60	94.60	+4.30	1	620
09:17:03	94.50	94.60	94.60	+4.30	1	619
09:17:03	94.50	94.60	94.60	+4.30	1	618
09:16:57	94.40	94.60	94.60	+4.30	1	617
09:16:56	94.20	94.60	94.60	+4.30	1	616
09:16:47	93.90	94.50	94.50	+4.20	2	615
09:16:47	93.50	94.40	94.40	+4.10	1	613
09:16:47	93.40	94.30	94.30	+4.00	11	612
09:16:47	93.10	94.20	94.20	+3.90	3	601
09:16:47	93.10	94.20	94.20	+3.90	1	598
09:16:47	93.10	94.00	94.20	+3.90	8	597
09:16:47	93.10	94.00	94.00	+3.70	1	589
09:16:47	94.00	94.20	94.00	+3.70	17	588
09:16:47	94.00	94.10	94.10	+3.80	11	571
09:16:47	93.00	93.40	94.00	+3.70	17	560
09:16:47	93.00	93.40	93.90	+3.60	2	543
09:16:47	93.00	93.40	93.80	+3.50	1	541
09:16:47	93.00	93.40	93.70	+3.40	8	540
09:16:47	93.00	93.40	93.60	+3.30	3	532
09:16:47	93.00	93.40	93.50	+3.20	1	529
09:16:47	93.00	93.40	93.40	+3.10	1	528
09:16:35	93.10	93.60	93.10	+2.80	1	527
09:15:47	93.20	93.70	93.20	+2.90	3	526
09:15:34	93.20	93.70	93.70	+3.40	2	523
09:15:07	93.70	93.90	93.70	+3.40	1	521
09:15:03	93.70	93.90	93.90	+3.60	1	520
09:14:53	93.80	93.90	93.80	+3.50	3	519
09:14:53	93.80	93.90	93.80	+3.50	1	516
09:14:35	93.70	94.00	94.00	+3.70	1	515
09:14:16	93.00	93.10	94.00	+3.70	4	514
09:14:16	93.00	93.10	93.60	+3.30	1	510
09:14:16	93.00	93.10	93.40	+3.10	1	509
09:14:16	93.00	93.10	93.30	+3.00	1	508
09:14:16	93.00	93.10	93.20	+2.90	1	507
09:14:16	93.00	93.10	93.10	+2.80	2	506
09:14:13	93.10	93.20	93.10	+2.80	2	504
09:14:13	93.10	93.20	93.10	+2.80	2	502
09:14:05	93.20	93.30	93.20	+2.90	1	500
09:13:34	93.40	93.60	93.40	+3.10	2	499
09:13:34	93.50	93.70	93.50	+3.20	3	497
09:13:34	93.80	94.00	93.70	+3.40	1	494
09:13:34	93.80	94.00	93.80	+3.50	1	493
09:13:32	93.90	94.00	93.90	+3.60	1	492
09:13:30	93.70	93.90	93.90	+3.60	1	491
09:13:18	93.50	94.00	94.00	+3.70	1	490
09:13:17	93.70	94.00	93.70	+3.40	1	489
09:13:17	93.80	94.00	93.80	+3.50	1	488
09:13:10	93.50	94.00	94.00	+3.70	1	487
09:13:09	93.50	94.00	94.00	+3.70	1	486
09:13:06	93.10	93.80	93.80	+3.50	1	485
09:13:05	93.70	93.80	93.70	+3.40	1	484
09:13:04	93.10	93.70	93.70	+3.40	1	483
09:13:03	93.50	93.80	93.50	+3.20	4	482
09:13:03	93.60	93.90	93.60	+3.30	1	478
09:12:56	93.60	93.90	93.90	+3.60	1	477
09:12:53	93.80	94.10	93.80	+3.50	1	476
09:12:53	93.90	94.20	93.90	+3.60	1	475
09:12:47	94.20	94.30	94.20	+3.90	1	474
09:12:45	93.80	94.20	94.20	+3.90	1	473
09:12:45	93.80	94.20	93.80	+3.50	1	472
09:12:38	94.20	94.40	94.10	+3.80	1	471
09:12:38	94.20	94.40	94.20	+3.90	1	470
09:12:34	94.00	94.40	94.40	+4.10	1	469
09:12:33	93.90	94.40	94.40	+4.10	1	468
09:12:33	94.30	94.40	94.30	+4.00	1	467
09:12:30	94.10	94.40	94.40	+4.10	1	466
09:12:29	94.10	94.40	94.40	+4.10	1	465
09:12:29	94.10	94.40	94.40	+4.10	1	464
09:12:28	94.30	94.40	94.30	+4.00	1	463
09:12:28	94.30	94.40	94.30	+4.00	1	462
09:12:25	94.30	94.40	94.40	+4.10	1	461
09:12:21	94.20	94.30	94.30	+4.00	1	460
09:12:21	94.10	94.30	94.30	+4.00	2	459
09:12:20	94.10	94.20	94.20	+3.90	1	457
09:12:20	94.00	94.10	94.10	+3.80	12	456
09:12:20	94.00	94.10	94.10	+3.80	1	444
09:12:20	94.00	94.10	94.10	+3.80	1	443
09:12:20	93.90	94.00	94.00	+3.70	10	442
09:12:19	93.60	93.90	93.90	+3.60	1	432
09:12:19	93.60	93.90	93.90	+3.60	1	431
09:12:19	93.60	93.90	93.90	+3.60	1	430
09:12:04	93.80	94.00	93.80	+3.50	1	429
09:11:59	93.50	93.90	93.90	+3.60	1	428
09:11:57	93.50	93.90	93.90	+3.60	1	427
09:11:44	93.50	93.80	93.80	+3.50	1	426
09:11:34	93.80	93.90	93.80	+3.50	1	425
09:11:34	93.90	94.00	93.90	+3.60	1	424
09:11:27	93.90	94.00	93.90	+3.60	1	423
09:11:27	93.90	94.00	93.90	+3.60	1	422
09:10:54	93.60	93.90	93.90	+3.60	2	421
09:10:54	93.60	93.80	93.80	+3.50	1	419
09:10:45	93.40	94.00	93.40	+3.10	1	418
09:10:37	93.30	93.90	93.90	+3.60	2	417
09:10:37	93.20	93.90	93.90	+3.60	1	415
09:10:30	93.10	93.50	93.50	+3.20	1	414
09:10:30	93.10	93.50	93.50	+3.20	2	413
09:10:30	93.00	93.30	93.40	+3.10	1	411
09:10:30	93.00	93.30	93.30	+3.00	3	410
09:10:30	92.80	93.20	93.20	+2.90	3	407
09:10:18	92.50	92.70	92.70	+2.40	1	404
09:10:17	92.30	92.50	92.50	+2.20	1	403
09:10:13	92.10	92.20	92.20	+1.90	2	402
09:10:13	91.80	92.00	92.10	+1.80	2	400
09:10:13	91.80	92.00	92.00	+1.70	1	398
09:10:11	92.00	92.20	92.00	+1.70	1	397
09:10:11	92.30	92.50	92.30	+2.00	1	396
09:10:11	92.60	93.30	92.30	+2.00	1	395
09:10:11	92.60	93.30	92.20	+1.90	3	394
09:09:01	92.20	92.80	92.80	+2.50	1	391
09:09:00	92.30	92.90	92.30	+2.00	1	390
09:08:59	92.20	92.90	92.10	+1.80	1	389
09:08:59	92.20	92.90	92.20	+1.90	1	388
09:08:59	92.50	93.10	92.40	+2.10	1	387
09:08:59	92.50	93.10	92.50	+2.20	1	386
09:08:59	92.60	93.10	92.60	+2.30	1	385
09:08:57	92.50	93.00	93.10	+2.80	1	384
09:08:57	92.50	93.00	93.00	+2.70	1	383
09:08:57	92.50	93.00	92.50	+2.20	1	382
09:08:57	92.60	93.00	92.60	+2.30	1	381
09:08:57	92.90	93.20	92.70	+2.40	7	380
09:08:57	92.90	93.20	92.80	+2.50	1	373
09:08:57	92.90	93.20	92.90	+2.60	1	372
09:08:56	93.00	93.30	93.00	+2.70	1	371
09:08:56	93.30	93.40	93.30	+3.00	1	370
09:08:46	93.30	93.40	93.30	+3.00	1	369
09:08:38	93.10	93.30	93.30	+3.00	1	368
09:08:38	93.00	93.40	93.50	+3.20	9	367
09:08:38	93.00	93.40	93.40	+3.10	3	358
09:08:38	93.30	93.50	93.30	+3.00	20	355
09:08:38	93.30	93.50	93.30	+3.00	10	335
09:08:31	92.90	93.30	93.30	+3.00	1	325
09:08:19	93.50	93.70	93.50	+3.20	1	324
09:08:19	93.50	93.70	93.70	+3.40	1	323
09:08:10	93.50	93.70	93.70	+3.40	1	322
09:08:10	93.60	93.80	93.60	+3.30	1	321
09:08:10	93.70	94.00	93.70	+3.40	2	320
09:08:06	93.70	94.00	94.00	+3.70	1	318
09:08:03	93.70	93.90	93.90	+3.60	1	317
09:07:55	93.70	94.00	94.00	+3.70	1	316
09:07:54	93.70	93.90	93.90	+3.60	1	315
09:07:45	93.70	94.00	93.70	+3.40	1	314
09:07:41	93.90	94.00	93.90	+3.60	1	313
09:07:40	93.50	93.80	93.80	+3.50	1	312
09:07:39	93.50	93.80	93.80	+3.50	1	311
09:07:39	93.50	93.80	93.50	+3.20	1	310
09:07:39	93.60	93.90	93.60	+3.30	2	309
09:07:39	93.80	94.00	93.80	+3.50	1	307
09:07:36	94.00	94.10	94.00	+3.70	1	306
09:07:33	93.80	94.00	94.10	+3.80	1	305
09:07:33	93.80	94.00	94.00	+3.70	1	304
09:07:27	93.70	94.00	94.00	+3.70	1	303
09:07:21	93.60	94.00	94.00	+3.70	1	302
09:07:20	93.60	94.00	94.00	+3.70	1	301
09:07:15	93.60	94.00	94.00	+3.70	1	300
09:07:05	93.30	93.50	93.50	+3.20	14	299
09:07:05	93.20	93.40	93.40	+3.10	1	285
09:07:01	93.20	93.40	93.40	+3.10	2	284
09:07:01	93.10	93.30	93.30	+3.00	1	282
09:07:01	93.00	93.20	93.20	+2.90	3	281
09:07:01	92.90	93.10	93.10	+2.80	4	278
09:06:35	92.60	93.00	92.60	+2.30	3	274
09:06:34	92.90	93.20	92.90	+2.60	2	271
09:06:28	93.00	93.40	93.20	+2.90	1	269
09:05:48	92.70	93.00	93.00	+2.70	2	268
09:05:48	92.70	93.00	93.00	+2.70	4	266
09:05:48	92.70	92.90	92.90	+2.60	1	262
09:05:48	92.70	92.90	92.90	+2.60	1	261
09:05:48	92.60	92.80	92.80	+2.50	4	260
09:05:48	92.50	92.60	92.60	+2.30	2	256
09:05:29	92.10	92.50	92.50	+2.20	1	254
09:05:27	92.10	92.40	92.40	+2.10	5	253
09:05:22	92.40	92.60	92.40	+2.10	1	248
09:05:19	92.40	92.60	92.40	+2.10	1	247
09:05:13	92.40	92.60	92.40	+2.10	1	246
09:05:12	92.10	92.30	92.40	+2.10	1	245
09:05:12	92.10	92.30	92.30	+2.00	1	244
09:04:25	91.90	92.30	91.90	+1.60	1	243
09:04:12	91.60	92.30	92.30	+2.00	1	242
09:04:07	91.90	92.30	91.90	+1.60	1	241
09:04:07	91.90	92.30	92.30	+2.00	1	240
09:04:07	92.00	92.40	92.00	+1.70	9	239
09:04:07	92.00	92.40	92.00	+1.70	1	230
09:04:05	92.10	92.50	92.10	+1.80	2	229
09:04:00	92.00	92.10	92.10	+1.80	1	227
09:04:00	91.90	92.00	92.00	+1.70	1	226
09:03:53	92.00	92.50	92.00	+1.70	1	225
09:03:39	91.90	92.10	92.10	+1.80	1	224
09:03:35	92.10	92.20	92.10	+1.80	1	223
09:03:35	92.20	92.50	92.20	+1.90	2	222
09:03:29	92.30	92.50	92.30	+2.00	1	220
09:03:29	92.30	92.50	92.30	+2.00	1	219
09:03:25	92.30	92.40	92.40	+2.10	1	218
09:02:34	92.80	93.00	92.80	+2.50	1	217
09:02:34	92.80	93.10	92.80	+2.50	5	216
09:02:32	92.90	93.30	92.90	+2.60	3	211
09:02:30	93.00	93.30	93.00	+2.70	1	208
09:02:30	93.10	93.30	93.10	+2.80	2	207
09:02:30	93.20	93.40	93.20	+2.90	13	205
09:02:30	93.20	93.40	93.20	+2.90	4	192
09:02:30	93.20	93.40	93.20	+2.90	6	188
09:02:29	93.20	93.40	93.20	+2.90	1	182
09:02:23	93.40	93.50	93.20	+2.90	1	181
09:02:23	93.40	93.50	93.30	+3.00	2	180
09:02:23	93.40	93.50	93.40	+3.10	1	178
09:02:23	93.40	93.50	93.50	+3.20	1	177
09:02:14	93.60	93.80	93.60	+3.30	2	176
09:02:08	93.60	93.70	93.70	+3.40	1	174
09:02:06	93.30	93.50	93.50	+3.20	1	173
09:02:04	93.30	93.60	93.70	+3.40	1	172
09:02:04	93.30	93.60	93.60	+3.30	1	171
09:01:54	93.60	93.70	93.60	+3.30	1	170
09:01:49	93.70	93.80	93.70	+3.40	1	169
09:01:49	93.30	93.70	93.70	+3.40	1	168
09:01:41	93.20	93.30	93.30	+3.00	1	167
09:01:41	93.20	93.50	93.50	+3.20	2	166
09:01:39	93.30	93.80	93.30	+3.00	1	164
09:01:39	93.30	93.60	93.70	+3.40	1	163
09:01:39	93.30	93.60	93.60	+3.30	1	162
09:01:34	93.50	93.90	93.50	+3.20	1	161
09:01:34	93.50	93.70	93.70	+3.40	2	160
09:01:29	93.80	94.20	93.80	+3.50	1	158
09:01:23	93.40	93.70	93.70	+3.40	1	157
09:01:23	93.30	93.50	93.50	+3.20	3	156
09:01:07	93.00	93.50	93.50	+3.20	1	153
09:01:05	93.50	93.60	93.50	+3.20	4	152
09:01:05	93.50	93.60	93.50	+3.20	2	148
09:01:05	93.50	93.60	93.50	+3.20	1	146
09:01:05	93.50	93.60	93.50	+3.20	1	145
09:01:04	93.00	93.40	93.40	+3.10	2	144
09:01:02	93.10	93.40	93.00	+2.70	3	142
09:01:02	93.10	93.40	93.10	+2.80	6	139
09:01:01	93.20	93.50	93.50	+3.20	3	133
09:01:01	93.40	93.50	93.40	+3.10	2	130
09:01:01	93.40	93.60	93.70	+3.40	1	128
09:01:01	93.40	93.60	93.60	+3.30	4	127
09:01:01	93.50	93.60	93.50	+3.20	17	123
09:00:57	93.60	93.70	93.60	+3.30	1	106
09:00:56	93.60	93.70	93.60	+3.30	1	105
09:00:49	93.50	93.70	93.70	+3.40	1	104
09:00:43	93.50	93.70	93.50	+3.20	1	103
09:00:40	93.10	93.40	93.50	+3.20	1	102
09:00:40	93.10	93.40	93.40	+3.10	2	101
09:00:39	93.10	93.40	93.40	+3.10	1	99
09:00:36	93.00	93.40	93.40	+3.10	1	98
09:00:30	93.00	93.10	93.40	+3.10	1	97
09:00:30	93.00	93.10	93.10	+2.80	1	96
09:00:28	92.90	93.30	93.30	+3.00	2	95
09:00:26	93.00	93.30	93.00	+2.70	1	93
09:00:26	93.00	93.20	93.20	+2.90	1	92
09:00:19	92.80	93.50	92.80	+2.50	2	91
09:00:16	93.00	93.70	93.00	+2.70	2	89
09:00:15	93.10	93.80	93.10	+2.80	1	87
09:00:11	93.00	94.30	93.00	+2.70	1	86
09:00:11	92.80	94.00	94.30	+4.00	1	85
09:00:11	92.80	94.00	94.10	+3.80	1	84
09:00:11	92.80	94.00	94.00	+3.70	4	83
09:00:10	92.70	92.90	92.90	+2.60	1	79
09:00:10	92.60	93.50	94.00	+3.70	1	78
09:00:10	92.60	93.50	93.90	+3.60	1	77
09:00:10	92.60	93.50	93.50	+3.20	3	76
09:00:10	92.60	93.00	93.00	+2.70	1	73
09:00:10	--	--	92.60	+2.30	36	72

　

其他人也逛...

【享樂券】統一超商50元虛擬商品卡_電子憑證

Samsung Galaxy S25 Ultra (12G/512G)

MyCard 10000點虛擬點數卡

【享樂券】全家虛擬禮物卡50元

Office 2024 家用版盒裝

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

App Store Card $ 1000 - 數位序號

PChome 購物儲值1,000元

Samsung Galaxy A56 5G (8G/256G)

App Store Card $ 6000 - 數位序號

MyCard 1000點虛擬點數卡

PChome 購物儲值50,000元

【小米】紅米Redmi 14C 4G/128G(三入組)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

TEAM十銓 PD20M 2TB MagSafe USB Type-C 磁吸外接式固態硬碟

惠譽：中東衝突延宕推升半導體...

欣陸三大事業營收存量充沛看好...

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

‧達明前進GTC合作晶翔機電秀人...
‧三大法人買超台股185.39億元
‧當沖降稅明年是否延長？金管會...

加密貨幣

比特幣BTC	72452.23	-2,403.07	-3.21%
以太幣ETH	2237.97	-113.16	-4.81%
瑞波幣XRP	1.46	-0.08	-5.41%
比特幣現金BCH	456.50	-22.28	-4.65%
萊特幣LTC	56.20	-2.52	-4.30%
卡達幣ADA	0.276880	-0.01	-4.65%
波場幣TRX	0.300956	0.01	1.77%
恆星幣XLM	0.169050	-0.01	-4.06%

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。