最新台灣山葉股權轉移成日本總社全資子公司熱門[公告] 一元素:公告本公司名稱由「一元素科技股份有限公司」更名為「瑞宇國際股份有限公司」，公告期間：115年01月05日至115年04月04日。

更新報價

台　半 (5425) 半導體業上櫃

54.50 ▲+0.50 +0.93% 2.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	4,338	54.50	8	54.60	45	53.40	55.80	52.10	54.00

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	54.50	54.60	54.50	+0.50	29	4338
13:30:00	54.50	54.60	54.50	+0.50	110	4309
13:24:59	54.60	54.70	54.70	+0.70	1	4199
13:24:51	54.60	54.70	54.60	+0.60	2	4198
13:24:31	54.60	54.70	54.70	+0.70	1	4196
13:24:18	54.60	54.80	54.80	+0.80	1	4195
13:24:12	54.70	54.80	54.70	+0.70	1	4194
13:23:55	54.60	54.70	54.70	+0.70	4	4193
13:23:55	54.60	54.70	54.70	+0.70	10	4189
13:23:31	54.60	54.70	54.60	+0.60	2	4179
13:23:15	54.60	54.70	54.70	+0.70	2	4177
13:23:11	54.60	54.70	54.60	+0.60	2	4175
13:22:20	54.50	54.60	54.60	+0.60	1	4173
13:22:08	54.60	54.70	54.50	+0.50	2	4172
13:22:08	54.60	54.70	54.60	+0.60	5	4170
13:21:42	54.60	54.70	54.70	+0.70	1	4165
13:21:38	54.60	54.70	54.70	+0.70	1	4164
13:21:29	54.60	54.80	54.60	+0.60	1	4163
13:21:28	54.50	54.70	54.70	+0.70	2	4162
13:21:28	54.60	54.70	54.50	+0.50	1	4160
13:21:28	54.60	54.70	54.60	+0.60	1	4159
13:21:15	54.60	54.70	54.70	+0.70	9	4158
13:21:15	54.60	54.70	54.60	+0.60	2	4149
13:21:11	54.60	54.70	54.60	+0.60	1	4147
13:21:11	54.60	54.70	54.60	+0.60	1	4146
13:21:05	54.60	54.70	54.60	+0.60	1	4145
13:20:54	54.60	54.70	54.60	+0.60	1	4144
13:20:44	54.50	54.70	54.70	+0.70	1	4143
13:20:34	54.60	54.70	54.60	+0.60	3	4142
13:20:32	54.60	54.70	54.60	+0.60	1	4139
13:20:30	54.60	54.70	54.60	+0.60	1	4138
13:20:29	54.50	54.60	54.60	+0.60	2	4137
13:20:29	54.50	54.60	54.60	+0.60	1	4135
13:20:20	54.50	54.60	54.60	+0.60	1	4134
13:20:12	54.50	54.60	54.50	+0.50	2	4133
13:19:36	54.50	54.60	54.50	+0.50	1	4131
13:19:35	54.50	54.60	54.50	+0.50	15	4130
13:19:30	54.60	54.70	54.60	+0.60	1	4115
13:19:30	54.60	54.70	54.60	+0.60	1	4114
13:19:22	54.60	54.70	54.60	+0.60	2	4113
13:19:10	54.60	54.80	54.80	+0.80	3	4111
13:19:10	54.70	54.80	54.70	+0.70	2	4108
13:18:56	54.70	54.80	54.80	+0.80	1	4106
13:18:54	54.70	54.80	54.80	+0.80	2	4105
13:18:49	54.70	54.80	54.70	+0.70	3	4103
13:18:40	54.60	54.70	54.70	+0.70	2	4100
13:18:35	54.50	54.70	54.70	+0.70	1	4098
13:18:34	54.50	54.70	54.70	+0.70	1	4097
13:18:33	54.50	54.60	54.60	+0.60	3	4096
13:18:32	54.60	54.70	54.60	+0.60	1	4093
13:18:15	54.50	54.60	54.60	+0.60	12	4092
13:18:13	54.40	54.50	54.50	+0.50	2	4080
13:18:13	54.40	54.50	54.50	+0.50	10	4078
13:18:11	54.50	54.60	54.50	+0.50	3	4068
13:18:10	54.50	54.60	54.50	+0.50	1	4065
13:18:02	54.50	54.60	54.50	+0.50	2	4064
13:17:57	54.50	54.60	54.50	+0.50	2	4062
13:17:46	54.50	54.60	54.60	+0.60	3	4060
13:17:41	54.50	54.60	54.50	+0.50	1	4057
13:17:41	54.50	54.60	54.60	+0.60	1	4056
13:17:40	54.50	54.60	54.60	+0.60	5	4055
13:17:37	54.50	54.60	54.50	+0.50	3	4050
13:17:36	54.50	54.60	54.50	+0.50	1	4047
13:17:34	54.30	54.50	54.50	+0.50	17	4046
13:17:31	54.40	54.50	54.40	+0.40	2	4029
13:17:31	54.40	54.50	54.40	+0.40	2	4027
13:17:31	54.30	54.40	54.40	+0.40	1	4025
13:17:24	54.30	54.40	54.40	+0.40	1	4024
13:17:23	54.30	54.40	54.40	+0.40	5	4023
13:16:54	54.30	54.40	54.20	+0.20	1	4018
13:16:54	54.30	54.40	54.30	+0.30	1	4017
13:16:45	54.30	54.40	54.40	+0.40	1	4016
13:16:25	54.30	54.40	54.30	+0.30	1	4015
13:16:10	54.30	54.50	54.30	+0.30	1	4014
13:16:06	54.30	54.50	54.30	+0.30	1	4013
13:16:04	54.30	54.50	54.30	+0.30	3	4012
13:15:57	54.30	54.50	54.30	+0.30	2	4009
13:15:55	54.30	54.50	54.50	+0.50	1	4007
13:15:32	54.20	54.50	54.50	+0.50	10	4006
13:15:28	54.20	54.50	54.50	+0.50	1	3996
13:15:28	54.20	54.50	54.50	+0.50	5	3995
13:15:08	54.20	54.30	54.40	+0.40	8	3990
13:15:08	54.20	54.30	54.30	+0.30	2	3982
13:15:07	54.20	54.30	54.30	+0.30	1	3980
13:15:04	54.20	54.30	54.30	+0.30	5	3979
13:15:03	54.20	54.30	54.30	+0.30	1	3974
13:14:54	54.20	54.30	54.30	+0.30	1	3973
13:14:35	54.20	54.30	54.30	+0.30	2	3972
13:14:31	54.20	54.30	54.20	+0.20	1	3970
13:14:20	54.10	54.20	54.20	+0.20	6	3969
13:14:09	54.10	54.20	54.20	+0.20	1	3963
13:13:59	54.10	54.20	54.20	+0.20	10	3962
13:13:24	54.10	54.20	54.20	+0.20	1	3952
13:12:18	54.10	54.30	54.30	+0.30	3	3951
13:12:00	54.20	54.30	54.20	+0.20	4	3948
13:11:27	54.20	54.30	54.20	+0.20	5	3944
13:11:27	54.10	54.20	54.20	+0.20	1	3939
13:10:20	54.10	54.20	54.20	+0.20	2	3938
13:08:59	54.10	54.20	54.20	+0.20	1	3936
13:08:54	54.00	54.20	54.20	+0.20	10	3935
13:08:43	54.00	54.10	54.10	+0.10	1	3925
13:08:15	54.00	54.10	54.10	+0.10	1	3924
13:08:11	54.00	54.10	54.10	+0.10	2	3923
13:08:09	54.00	54.10	54.10	+0.10	1	3921
13:07:46	54.00	54.10	54.10	+0.10	4	3920
13:07:40	54.00	54.10	54.10	+0.10	1	3916
13:07:11	54.00	54.20	54.00	0	2	3915
13:07:10	54.00	54.20	54.20	+0.20	1	3913
13:06:59	54.00	54.20	54.20	+0.20	4	3912
13:06:57	54.00	54.20	54.00	0	10	3908
13:06:45	54.10	54.20	54.10	+0.10	3	3898
13:06:45	54.10	54.20	54.10	+0.10	8	3895
13:06:45	54.10	54.20	54.10	+0.10	2	3887
13:06:28	54.20	54.30	54.20	+0.20	14	3885
13:06:28	54.20	54.30	54.20	+0.20	5	3871
13:06:12	54.30	54.40	54.30	+0.30	1	3866
13:06:06	54.30	54.40	54.30	+0.30	1	3865
13:06:04	54.20	54.30	54.30	+0.30	1	3864
13:05:49	54.20	54.30	54.20	+0.20	2	3863
13:05:46	54.20	54.30	54.30	+0.30	1	3861
13:05:42	54.20	54.30	54.30	+0.30	1	3860
13:05:34	54.20	54.30	54.20	+0.20	5	3859
13:05:32	54.30	54.40	54.30	+0.30	1	3854
13:05:27	54.20	54.40	54.40	+0.40	1	3853
13:05:19	54.20	54.40	54.40	+0.40	1	3852
13:05:13	54.20	54.30	54.30	+0.30	1	3851
13:05:06	54.20	54.30	54.20	+0.20	1	3850
13:04:50	54.30	54.40	54.30	+0.30	4	3849
13:04:19	54.20	54.30	54.30	+0.30	1	3845
13:04:17	54.30	54.40	54.30	+0.30	1	3844
13:04:17	54.20	54.30	54.30	+0.30	1	3843
13:04:17	54.20	54.30	54.30	+0.30	2	3842
13:03:54	54.30	54.40	54.30	+0.30	13	3840
13:03:21	54.30	54.40	54.40	+0.40	1	3827
13:02:54	54.30	54.40	54.30	+0.30	1	3826
13:02:40	54.30	54.40	54.30	+0.30	1	3825
13:02:30	54.20	54.30	54.30	+0.30	1	3824
13:02:29	54.30	54.40	54.30	+0.30	1	3823
13:02:29	54.30	54.40	54.30	+0.30	2	3822
13:02:11	54.30	54.40	54.30	+0.30	1	3820
13:02:09	54.20	54.30	54.30	+0.30	1	3819
13:01:58	54.20	54.30	54.30	+0.30	1	3818
13:01:55	54.20	54.30	54.20	+0.20	2	3817
13:01:43	54.30	54.40	54.30	+0.30	2	3815
13:01:43	54.30	54.40	54.30	+0.30	2	3813
13:01:43	54.30	54.40	54.30	+0.30	2	3811
13:01:41	54.20	54.30	54.30	+0.30	2	3809
13:01:39	54.30	54.40	54.30	+0.30	2	3807
13:01:28	54.30	54.40	54.30	+0.30	2	3805
13:01:23	54.30	54.40	54.40	+0.40	1	3803
13:01:23	54.30	54.40	54.30	+0.30	10	3802
13:01:08	54.30	54.40	54.30	+0.30	1	3792
13:01:05	54.30	54.40	54.30	+0.30	1	3791
13:01:05	54.30	54.40	54.30	+0.30	1	3790
13:00:36	54.30	54.40	54.30	+0.30	1	3789
13:00:23	54.40	54.50	54.40	+0.40	1	3788
13:00:14	54.40	54.50	54.40	+0.40	1	3787
13:00:11	54.40	54.50	54.40	+0.40	1	3786
13:00:05	54.40	54.50	54.40	+0.40	1	3785
12:59:59	54.40	54.50	54.40	+0.40	1	3784
12:59:59	54.40	54.50	54.40	+0.40	1	3783
12:59:42	54.40	54.50	54.40	+0.40	2	3782
12:59:26	54.40	54.50	54.40	+0.40	1	3780
12:58:59	54.40	54.50	54.50	+0.50	9	3779
12:58:59	54.50	54.60	54.50	+0.50	1	3770
12:58:52	54.50	54.60	54.50	+0.50	1	3769
12:58:45	54.50	54.60	54.50	+0.50	1	3768
12:58:41	54.40	54.50	54.50	+0.50	7	3767
12:58:41	54.50	54.60	54.50	+0.50	3	3760
12:58:10	54.50	54.60	54.50	+0.50	3	3757
12:58:08	54.50	54.60	54.50	+0.50	8	3754
12:58:05	54.50	54.60	54.50	+0.50	4	3746
12:58:05	54.50	54.60	54.50	+0.50	2	3742
12:57:23	54.50	54.60	54.60	+0.60	1	3740
12:57:22	54.50	54.60	54.60	+0.60	10	3739
12:57:15	54.50	54.60	54.50	+0.50	1	3729
12:56:09	54.50	54.60	54.60	+0.60	1	3728
12:56:02	54.50	54.60	54.50	+0.50	1	3727
12:56:00	54.60	54.70	54.60	+0.60	3	3726
12:55:56	54.60	54.70	54.60	+0.60	1	3723
12:55:48	54.60	54.70	54.60	+0.60	1	3722
12:55:37	54.60	54.70	54.70	+0.70	1	3721
12:55:32	54.60	54.70	54.60	+0.60	1	3720
12:55:20	54.60	54.70	54.60	+0.60	1	3719
12:55:18	54.60	54.70	54.60	+0.60	1	3718
12:55:07	54.60	54.70	54.60	+0.60	2	3717
12:55:07	54.60	54.70	54.60	+0.60	1	3715
12:54:43	54.60	54.70	54.70	+0.70	1	3714
12:53:53	54.70	54.80	54.70	+0.70	1	3713
12:53:53	54.60	54.70	54.70	+0.70	1	3712
12:53:49	54.70	54.80	54.70	+0.70	3	3711
12:53:14	54.70	54.90	54.70	+0.70	1	3708
12:53:00	54.70	54.90	54.70	+0.70	1	3707
12:52:41	54.70	54.80	54.80	+0.80	8	3706
12:52:39	54.80	54.90	54.80	+0.80	1	3698
12:52:32	54.80	54.90	54.80	+0.80	1	3697
12:52:18	54.70	54.80	54.80	+0.80	1	3696
12:52:15	54.70	54.80	54.80	+0.80	4	3695
12:51:58	54.60	54.80	54.60	+0.60	1	3691
12:51:48	54.70	54.80	54.70	+0.70	5	3690
12:51:47	54.70	54.80	54.70	+0.70	1	3685
12:51:43	54.70	54.80	54.70	+0.70	1	3684
12:51:34	54.80	54.90	54.80	+0.80	5	3683
12:51:27	54.80	54.90	54.80	+0.80	1	3678
12:51:25	54.70	54.80	54.80	+0.80	2	3677
12:51:25	54.70	54.80	54.80	+0.80	1	3675
12:51:24	54.80	54.90	54.80	+0.80	1	3674
12:51:23	54.80	54.90	54.80	+0.80	2	3673
12:51:16	54.70	54.80	54.80	+0.80	1	3671
12:51:16	54.70	54.80	54.80	+0.80	1	3670
12:51:15	54.70	54.90	54.90	+0.90	1	3669
12:51:14	54.80	54.90	54.80	+0.80	1	3668
12:51:14	54.80	54.90	54.80	+0.80	1	3667
12:51:11	54.80	54.90	54.90	+0.90	1	3666
12:51:09	54.90	55.00	54.90	+0.90	8	3665
12:51:06	54.90	55.00	54.90	+0.90	1	3657
12:51:03	54.90	55.00	55.00	+1.00	2	3656
12:50:59	54.90	55.00	54.90	+0.90	1	3654
12:50:40	54.90	55.00	55.00	+1.00	1	3653
12:50:38	54.90	55.00	55.00	+1.00	1	3652
12:50:29	54.90	55.00	55.00	+1.00	2	3651
12:50:29	55.10	55.20	55.00	+1.00	27	3649
12:50:29	55.10	55.20	55.10	+1.10	9	3622
12:50:27	55.10	55.20	55.10	+1.10	1	3613
12:50:26	55.10	55.20	55.10	+1.10	1	3612
12:50:21	55.10	55.20	55.10	+1.10	2	3611
12:50:06	55.10	55.20	55.10	+1.10	1	3609
12:50:06	55.10	55.20	55.20	+1.20	1	3608
12:50:01	55.10	55.20	55.00	+1.00	3	3607
12:50:01	55.10	55.20	55.10	+1.10	7	3604
12:50:00	55.10	55.20	55.10	+1.10	1	3597
12:50:00	55.00	55.10	55.10	+1.10	3	3596
12:50:00	55.00	55.10	55.10	+1.10	2	3593
12:49:58	55.00	55.10	55.10	+1.10	1	3591
12:49:50	55.10	55.20	55.10	+1.10	4	3590
12:49:48	55.10	55.20	55.20	+1.20	1	3586
12:49:46	55.10	55.20	55.20	+1.20	1	3585
12:49:35	55.10	55.20	55.20	+1.20	1	3584
12:49:33	55.10	55.20	55.30	+1.30	3	3583
12:49:33	55.10	55.20	55.20	+1.20	7	3580
12:49:23	55.10	55.20	55.20	+1.20	1	3573
12:49:20	55.10	55.20	55.20	+1.20	1	3572
12:49:11	55.10	55.20	55.20	+1.20	4	3571
12:49:07	55.10	55.20	55.10	+1.10	1	3567
12:49:06	55.10	55.20	55.20	+1.20	1	3566
12:48:53	55.10	55.20	55.20	+1.20	1	3565
12:48:48	55.10	55.20	55.20	+1.20	2	3564
12:48:44	55.20	55.30	55.20	+1.20	1	3562
12:48:41	55.20	55.30	55.20	+1.20	1	3561
12:48:39	55.10	55.20	55.20	+1.20	4	3560
12:48:38	55.10	55.20	55.20	+1.20	1	3556
12:48:37	55.10	55.20	55.20	+1.20	1	3555
12:48:36	55.10	55.20	55.20	+1.20	2	3554
12:48:34	55.10	55.20	55.20	+1.20	2	3552
12:48:32	55.10	55.20	55.20	+1.20	2	3550
12:48:31	55.10	55.20	55.20	+1.20	1	3548
12:48:30	55.10	55.20	55.20	+1.20	2	3547
12:48:30	55.20	55.30	55.20	+1.20	2	3545
12:48:30	55.20	55.30	55.20	+1.20	1	3543
12:48:25	55.20	55.30	55.20	+1.20	1	3542
12:48:23	55.20	55.30	55.20	+1.20	1	3541
12:48:13	55.10	55.30	55.10	+1.10	1	3540
12:48:03	55.00	55.20	55.30	+1.30	7	3539
12:48:03	55.00	55.20	55.20	+1.20	13	3532
12:48:01	55.00	55.20	55.00	+1.00	5	3519
12:47:56	55.00	55.10	55.10	+1.10	1	3514
12:47:47	55.00	55.10	55.00	+1.00	1	3513
12:47:47	55.00	55.10	55.10	+1.10	1	3512
12:47:47	55.00	55.10	55.10	+1.10	5	3511
12:47:38	55.00	55.10	55.00	+1.00	5	3506
12:47:36	54.90	55.10	54.90	+0.90	2	3501
12:47:28	55.00	55.10	55.00	+1.00	1	3499
12:47:25	54.90	55.10	55.10	+1.10	1	3498
12:47:24	55.00	55.10	55.00	+1.00	1	3497
12:47:23	54.90	55.10	54.90	+0.90	2	3496
12:47:21	54.90	55.00	55.00	+1.00	1	3494
12:47:15	54.80	54.90	54.90	+0.90	16	3493
12:47:02	54.90	55.10	54.90	+0.90	3	3477
12:46:59	54.90	55.10	54.80	+0.80	2	3474
12:46:59	54.90	55.10	54.90	+0.90	3	3472
12:46:59	54.80	55.00	55.00	+1.00	12	3469
12:46:59	54.90	55.00	54.90	+0.90	14	3457
12:46:59	54.90	55.00	55.00	+1.00	50	3443
12:46:54	54.80	54.90	54.90	+0.90	10	3393
12:46:52	54.60	54.70	54.80	+0.80	8	3383
12:46:52	54.60	54.70	54.70	+0.70	7	3375
12:46:46	54.50	54.60	54.60	+0.60	1	3368
12:46:41	54.50	54.60	54.50	+0.50	2	3367
12:46:37	54.60	54.70	54.70	+0.70	2	3365
12:46:21	54.70	54.80	54.70	+0.70	2	3363
12:46:21	54.50	54.70	54.70	+0.70	3	3361
12:46:19	54.60	54.70	54.60	+0.60	1	3358
12:46:14	54.60	54.70	54.60	+0.60	2	3357
12:46:00	54.60	54.80	54.60	+0.60	3	3355
12:46:00	54.70	54.80	54.70	+0.70	3	3352
12:45:38	54.80	54.90	54.80	+0.80	5	3349
12:45:37	54.80	54.90	54.80	+0.80	1	3344
12:45:07	54.60	54.80	54.80	+0.80	6	3343
12:45:04	54.60	54.70	54.70	+0.70	1	3337
12:45:03	54.60	54.70	54.60	+0.60	2	3336
12:44:51	54.60	54.70	54.60	+0.60	1	3334
12:44:51	54.50	54.60	54.60	+0.60	2	3333
12:44:51	54.50	54.60	54.60	+0.60	2	3331
12:44:48	54.50	54.60	54.60	+0.60	2	3329
12:44:47	54.60	54.80	54.60	+0.60	16	3327
12:44:45	54.70	54.80	54.70	+0.70	1	3311
12:44:45	54.70	54.80	54.70	+0.70	1	3310
12:44:43	54.70	54.80	54.70	+0.70	1	3309
12:44:31	54.60	54.70	54.70	+0.70	1	3308
12:44:27	54.60	54.70	54.70	+0.70	1	3307
12:44:21	54.60	54.70	54.70	+0.70	1	3306
12:44:18	54.60	54.70	54.60	+0.60	1	3305
12:44:18	54.60	54.70	54.70	+0.70	1	3304
12:44:13	54.60	54.70	54.60	+0.60	1	3303
12:44:03	54.60	54.70	54.60	+0.60	1	3302
12:43:58	54.50	54.70	54.70	+0.70	2	3301
12:43:57	54.50	54.70	54.50	+0.50	1	3299
12:43:54	54.60	54.70	54.60	+0.60	1	3298
12:43:50	54.60	54.70	54.60	+0.60	1	3297
12:43:47	54.60	54.70	54.60	+0.60	1	3296
12:43:37	54.60	54.70	54.60	+0.60	1	3295
12:43:34	54.60	54.70	54.80	+0.80	2	3294
12:43:34	54.60	54.70	54.70	+0.70	3	3292
12:43:25	54.60	54.70	54.80	+0.80	9	3289
12:43:25	54.60	54.70	54.70	+0.70	1	3280
12:43:13	54.70	54.80	54.70	+0.70	1	3279
12:43:09	54.70	54.80	54.80	+0.80	1	3278
12:43:04	54.80	54.90	54.80	+0.80	3	3277
12:43:03	54.80	54.90	54.90	+0.90	1	3274
12:43:03	54.80	54.90	54.80	+0.80	2	3273
12:43:03	54.90	55.00	54.80	+0.80	5	3271
12:43:03	54.90	55.00	54.90	+0.90	5	3266
12:43:00	54.90	55.00	54.90	+0.90	1	3261
12:43:00	54.90	55.00	54.90	+0.90	1	3260
12:42:58	54.90	55.00	54.90	+0.90	1	3259
12:42:57	54.80	54.90	54.90	+0.90	3	3258
12:42:56	54.90	55.00	54.90	+0.90	2	3255
12:42:54	54.90	55.00	54.90	+0.90	1	3253
12:42:54	54.90	55.00	54.90	+0.90	1	3252
12:42:54	54.90	55.00	54.90	+0.90	1	3251
12:42:51	54.80	54.90	54.90	+0.90	1	3250
12:42:50	54.80	54.90	54.90	+0.90	1	3249
12:42:47	54.80	54.90	54.90	+0.90	1	3248
12:42:46	54.80	54.90	54.90	+0.90	1	3247
12:42:43	54.80	54.90	54.90	+0.90	1	3246
12:42:43	54.80	54.90	54.90	+0.90	1	3245
12:42:41	54.80	54.90	54.90	+0.90	3	3244
12:42:41	54.80	54.90	55.00	+1.00	11	3241
12:42:41	54.80	54.90	54.90	+0.90	9	3230
12:42:41	54.90	55.00	54.90	+0.90	2	3221
12:42:38	54.90	55.00	54.90	+0.90	1	3219
12:42:38	55.00	55.20	55.00	+1.00	5	3218
12:42:32	55.00	55.20	55.00	+1.00	1	3213
12:42:32	55.00	55.20	55.00	+1.00	1	3212
12:42:32	55.00	55.20	55.00	+1.00	1	3211
12:42:31	55.00	55.20	55.00	+1.00	1	3210
12:42:31	55.00	55.20	55.00	+1.00	1	3209
12:42:30	55.10	55.20	55.10	+1.10	1	3208
12:42:30	55.10	55.20	55.10	+1.10	1	3207
12:42:29	55.10	55.20	55.20	+1.20	1	3206
12:42:28	55.20	55.30	55.20	+1.20	3	3205
12:42:27	55.20	55.30	55.20	+1.20	1	3202
12:42:26	55.20	55.30	55.20	+1.20	2	3201
12:42:26	55.20	55.30	55.20	+1.20	1	3199
12:42:24	55.20	55.40	55.20	+1.20	1	3198
12:42:22	55.20	55.40	55.20	+1.20	1	3197
12:42:10	55.20	55.40	55.20	+1.20	1	3196
12:42:09	55.10	55.40	55.10	+1.10	3	3195
12:42:09	55.20	55.40	55.40	+1.40	1	3192
12:42:07	55.00	55.50	55.50	+1.50	4	3191
12:42:07	55.00	55.20	55.40	+1.40	3	3187
12:42:07	55.00	55.20	55.30	+1.30	4	3184
12:42:07	55.00	55.20	55.20	+1.20	3	3180
12:42:06	55.10	55.20	55.10	+1.10	1	3177
12:41:58	55.00	55.50	55.00	+1.00	3	3176
12:41:58	55.30	55.50	55.10	+1.10	1	3173
12:41:58	55.30	55.50	55.30	+1.30	2	3172
12:41:58	55.00	55.20	55.20	+1.20	1	3170
12:41:58	55.00	55.20	55.00	+1.00	2	3169
12:41:58	55.00	55.20	55.00	+1.00	2	3167
12:41:58	55.00	55.20	55.00	+1.00	4	3165
12:41:58	55.30	55.70	55.00	+1.00	2	3161
12:41:58	55.30	55.70	55.30	+1.30	1	3159
12:41:58	54.90	55.00	55.00	+1.00	116	3158
12:41:58	55.50	55.70	55.00	+1.00	6	3042
12:41:58	55.50	55.70	55.10	+1.10	4	3036
12:41:58	55.50	55.70	55.20	+1.20	3	3032
12:41:58	55.50	55.70	55.30	+1.30	1	3029
12:41:58	55.50	55.70	55.40	+1.40	4	3028
12:41:58	55.50	55.70	55.50	+1.50	6	3024
12:41:58	55.70	55.80	55.70	+1.70	3	3018
12:41:58	55.70	55.80	55.70	+1.70	1	3015
12:41:58	55.70	55.80	55.70	+1.70	1	3014
12:41:57	55.70	55.80	55.70	+1.70	1	3013
12:41:57	55.70	55.80	55.70	+1.70	2	3012
12:41:57	55.70	55.80	55.70	+1.70	1	3010
12:41:57	55.70	55.80	55.70	+1.70	1	3009
12:41:56	55.70	55.80	55.80	+1.80	1	3008
12:41:55	55.50	55.70	55.70	+1.70	2	3007
12:41:55	55.50	55.70	55.50	+1.50	2	3005
12:41:53	55.50	55.70	55.50	+1.50	1	3003
12:41:52	55.40	55.60	55.70	+1.70	3	3002
12:41:52	55.40	55.60	55.60	+1.60	7	2999
12:41:51	55.30	55.60	55.60	+1.60	1	2992
12:41:50	55.50	55.60	55.50	+1.50	1	2991
12:41:45	55.60	55.70	55.60	+1.60	2	2990
12:41:45	55.60	55.70	55.60	+1.60	4	2988
12:41:45	55.60	55.70	55.60	+1.60	4	2984
12:41:45	55.60	55.70	55.60	+1.60	1	2980
12:41:45	55.60	55.70	55.60	+1.60	18	2979
12:41:45	55.60	55.70	55.60	+1.60	1	2961
12:41:45	55.60	55.70	55.70	+1.70	1	2960
12:41:44	55.60	55.80	55.60	+1.60	1	2959
12:41:44	55.60	55.80	55.60	+1.60	1	2958
12:41:44	55.60	55.80	55.60	+1.60	1	2957
12:41:43	55.60	55.80	55.60	+1.60	1	2956
12:41:42	55.70	55.80	55.70	+1.70	1	2955
12:41:42	55.70	55.80	55.80	+1.80	1	2954
12:41:42	55.70	55.80	55.70	+1.70	1	2953
12:41:41	55.70	55.80	55.70	+1.70	1	2952
12:41:41	55.60	55.70	55.70	+1.70	3	2951
12:41:41	55.60	55.70	55.60	+1.60	8	2948
12:41:41	55.20	55.40	55.60	+1.60	2	2940
12:41:41	55.20	55.40	55.50	+1.50	5	2938
12:41:41	55.20	55.40	55.40	+1.40	1	2933
12:41:41	55.20	55.40	55.20	+1.20	1	2932
12:41:40	55.10	55.40	55.50	+1.50	6	2931
12:41:40	55.10	55.40	55.40	+1.40	4	2925
12:41:40	55.20	55.40	55.20	+1.20	1	2921
12:41:39	55.30	55.50	55.50	+1.50	1	2920
12:41:39	55.40	55.50	55.40	+1.40	11	2919
12:41:38	55.40	55.50	55.40	+1.40	1	2908
12:41:38	55.40	55.50	55.40	+1.40	1	2907
12:41:37	55.40	55.50	55.50	+1.50	1	2906
12:41:36	55.40	55.50	55.50	+1.50	1	2905
12:41:35	55.40	55.50	55.50	+1.50	1	2904
12:41:34	55.40	55.50	55.50	+1.50	1	2903
12:41:34	55.40	55.50	55.50	+1.50	3	2902
12:41:32	55.30	55.40	55.40	+1.40	1	2899
12:41:32	55.10	55.50	55.10	+1.10	1	2898
12:41:32	55.10	55.50	55.50	+1.50	2	2897
12:41:32	55.10	55.40	55.50	+1.50	1	2895
12:41:32	55.10	55.40	55.40	+1.40	1	2894
12:41:32	54.90	55.00	55.50	+1.50	16	2893
12:41:32	54.90	55.00	55.40	+1.40	6	2877
12:41:32	54.90	55.00	55.30	+1.30	4	2871
12:41:32	54.90	55.00	55.20	+1.20	6	2867
12:41:32	54.90	55.00	55.10	+1.10	1	2861
12:41:32	54.90	55.00	55.00	+1.00	67	2860
12:41:31	54.90	55.00	54.90	+0.90	1	2793
12:41:31	54.90	55.00	55.00	+1.00	1	2792
12:41:30	54.80	54.90	54.90	+0.90	37	2791
12:41:29	54.70	54.80	54.80	+0.80	10	2754
12:41:29	54.70	54.80	54.70	+0.70	1	2744
12:41:28	54.70	54.80	54.70	+0.70	17	2743
12:41:24	54.40	54.70	54.70	+0.70	1	2726
12:41:24	54.70	54.80	54.70	+0.70	1	2725
12:41:24	54.40	54.70	54.70	+0.70	1	2724
12:41:24	54.50	54.70	54.70	+0.70	4	2723
12:41:24	54.70	54.80	54.70	+0.70	2	2719
12:41:24	54.70	54.80	54.70	+0.70	2	2717
12:41:24	54.30	54.70	54.70	+0.70	5	2715
12:41:24	54.40	54.70	54.30	+0.30	3	2710
12:41:24	54.40	54.70	54.40	+0.40	1	2707
12:41:24	54.40	54.70	54.30	+0.30	4	2706
12:41:24	54.40	54.70	54.40	+0.40	3	2702
12:41:24	54.40	54.70	54.70	+0.70	7	2699
12:41:24	54.30	54.40	54.70	+0.70	33	2692
12:41:24	54.30	54.40	54.60	+0.60	13	2659
12:41:24	54.30	54.40	54.50	+0.50	80	2646
12:41:24	54.30	54.40	54.40	+0.40	94	2566
12:41:21	54.20	54.30	54.30	+0.30	2	2472
12:41:21	54.10	54.20	54.30	+0.30	27	2470
12:41:21	54.10	54.20	54.20	+0.20	3	2443
12:41:10	54.10	54.20	54.20	+0.20	1	2440
12:40:57	54.20	54.30	54.20	+0.20	1	2439
12:40:56	54.10	54.20	54.20	+0.20	3	2438
12:40:27	54.10	54.20	54.20	+0.20	1	2435
12:40:20	54.20	54.30	54.20	+0.20	1	2434
12:40:20	54.20	54.30	54.20	+0.20	1	2433
12:40:20	54.20	54.30	54.20	+0.20	2	2432
12:40:20	54.10	54.20	54.20	+0.20	35	2430
12:40:20	54.00	54.20	54.20	+0.20	5	2395
12:40:19	54.00	54.10	54.10	+0.10	4	2390
12:40:19	54.00	54.10	54.10	+0.10	5	2386
12:40:19	54.00	54.10	54.10	+0.10	3	2381
12:40:19	54.00	54.10	54.10	+0.10	5	2378
12:40:18	53.90	54.00	54.10	+0.10	4	2373
12:40:18	53.90	54.00	54.00	0	1	2369
12:40:17	53.90	54.00	54.10	+0.10	2	2368
12:40:17	53.90	54.00	54.00	0	3	2366
12:40:16	53.90	54.00	54.00	0	2	2363
12:40:16	53.80	54.00	54.00	0	5	2361
12:40:15	53.90	54.00	53.90	-0.10	1	2356
12:40:15	53.90	54.00	54.00	0	5	2355
12:40:01	53.80	54.00	54.00	0	1	2350
12:39:58	53.80	53.90	54.00	0	4	2349
12:39:58	53.80	53.90	53.90	-0.10	4	2345
12:39:12	53.80	53.90	53.90	-0.10	1	2341
12:38:25	53.80	53.90	53.90	-0.10	1	2340
12:37:36	53.80	53.90	53.90	-0.10	1	2339
12:36:55	53.80	53.90	53.90	-0.10	1	2338
12:36:48	53.80	53.90	53.90	-0.10	1	2337
12:36:23	53.80	53.90	53.80	-0.20	1	2336
12:36:22	53.80	53.90	53.80	-0.20	3	2335
12:36:00	53.80	53.90	53.90	-0.10	1	2332
12:35:26	53.80	53.90	53.90	-0.10	1	2331
12:35:12	53.80	53.90	53.90	-0.10	1	2330
12:34:46	53.80	53.90	53.90	-0.10	1	2329
12:34:34	53.80	54.00	53.80	-0.20	1	2328
12:34:24	53.80	54.00	54.00	0	1	2327
12:33:36	53.80	53.90	53.90	-0.10	1	2326
12:33:15	53.80	54.00	53.80	-0.20	1	2325
12:33:11	53.90	54.00	53.90	-0.10	2	2324
12:33:11	53.90	54.00	53.90	-0.10	4	2322
12:33:11	53.90	54.00	53.90	-0.10	1	2318
12:33:08	53.90	54.00	53.90	-0.10	1	2317
12:32:49	53.90	54.00	53.90	-0.10	1	2316
12:32:49	53.90	54.00	54.00	0	1	2315
12:32:34	53.90	54.00	53.90	-0.10	1	2314
12:32:12	53.90	54.00	53.90	-0.10	1	2313
12:32:02	53.90	54.00	54.00	0	1	2312
12:32:01	53.90	54.00	54.00	0	1	2311
12:31:13	53.90	54.00	54.00	0	1	2310
12:30:25	53.90	54.00	54.00	0	1	2309
12:30:04	53.90	54.00	54.00	0	1	2308
12:29:36	53.90	54.00	54.00	0	1	2307
12:28:48	53.90	54.00	54.00	0	1	2306
12:28:20	53.90	54.00	54.00	0	1	2305
12:28:00	53.90	54.00	54.00	0	1	2304
12:27:14	53.90	54.10	54.10	+0.10	1	2303
12:27:12	53.90	54.00	54.00	0	1	2302
12:27:12	53.90	54.00	54.00	0	1	2301
12:27:05	54.00	54.10	54.00	0	9	2300
12:26:27	53.90	54.00	54.00	0	2	2291
12:26:24	53.90	54.00	54.00	0	1	2289
12:26:19	53.90	54.00	54.00	0	8	2288
12:26:19	53.90	54.00	54.00	0	1	2280
12:26:06	54.00	54.10	54.00	0	3	2279
12:26:00	54.00	54.10	54.00	0	1	2276
12:25:44	54.00	54.10	54.00	0	1	2275
12:25:40	54.00	54.10	54.00	0	1	2274
12:25:28	53.80	54.00	54.00	0	6	2273
12:24:49	53.80	54.00	54.00	0	1	2267
12:24:44	53.90	54.00	53.90	-0.10	1	2266
12:24:27	53.90	54.00	53.90	-0.10	1	2265
12:24:25	53.90	54.00	54.00	0	10	2264
12:24:15	53.90	54.00	54.00	0	1	2254
12:24:14	53.90	54.00	53.90	-0.10	1	2253
12:24:01	53.90	54.00	54.00	0	1	2252
12:23:13	53.90	54.00	54.00	0	1	2251
12:22:40	54.00	54.10	54.00	0	2	2250
12:22:34	53.90	54.00	54.00	0	3	2248
12:22:25	53.90	54.00	54.00	0	1	2245
12:21:47	53.90	54.00	53.90	-0.10	1	2244
12:21:40	53.90	54.00	54.00	0	1	2243
12:21:38	54.00	54.10	54.00	0	1	2242
12:21:37	54.00	54.10	54.00	0	1	2241
12:20:54	54.00	54.10	54.00	0	1	2240
12:20:24	53.90	54.10	53.90	-0.10	3	2239
12:20:23	54.00	54.10	54.00	0	1	2236
12:20:17	54.00	54.10	54.00	0	1	2235
12:19:57	54.00	54.10	54.00	0	1	2234
12:19:52	53.90	54.00	54.00	0	1	2233
12:19:52	53.90	54.00	54.00	0	1	2232
12:19:51	54.00	54.10	54.00	0	1	2231
12:19:31	54.00	54.10	54.00	0	2	2230
12:19:08	54.00	54.10	54.00	0	4	2228
12:19:05	54.00	54.10	54.00	0	1	2224
12:18:43	54.00	54.10	54.00	0	1	2223
12:18:25	54.00	54.10	54.00	0	2	2222
12:18:24	54.00	54.10	54.10	+0.10	1	2220
12:18:11	54.00	54.10	54.00	0	1	2219
12:18:06	54.00	54.10	54.10	+0.10	1	2218
12:18:02	54.10	54.20	54.10	+0.10	1	2217
12:17:50	54.00	54.10	54.10	+0.10	2	2216
12:17:25	54.00	54.10	54.10	+0.10	1	2214
12:17:21	54.00	54.10	54.10	+0.10	1	2213
12:17:18	54.00	54.10	54.10	+0.10	2	2212
12:17:17	54.00	54.20	54.20	+0.20	5	2210
12:17:05	54.10	54.20	54.10	+0.10	1	2205
12:16:56	54.00	54.10	54.10	+0.10	4	2204
12:16:49	54.00	54.10	54.10	+0.10	1	2200
12:15:48	54.00	54.10	54.10	+0.10	2	2199
12:15:47	54.10	54.20	54.10	+0.10	1	2197
12:15:38	54.10	54.20	54.10	+0.10	1	2196
12:15:27	54.10	54.20	54.10	+0.10	1	2195
12:15:17	54.00	54.10	54.10	+0.10	1	2194
12:15:15	54.00	54.20	54.00	0	1	2193
12:15:10	54.00	54.10	54.10	+0.10	1	2192
12:15:09	54.10	54.20	54.10	+0.10	1	2191
12:15:05	54.10	54.20	54.10	+0.10	5	2190
12:15:00	54.10	54.20	54.10	+0.10	1	2185
12:14:56	54.10	54.20	54.10	+0.10	1	2184
12:14:45	54.00	54.10	54.10	+0.10	8	2183
12:14:41	54.00	54.10	54.00	0	1	2175
12:14:34	53.80	54.00	54.00	0	4	2174
12:14:24	53.80	54.00	54.00	0	1	2170
12:14:00	53.80	53.90	53.90	-0.10	1	2169
12:13:39	53.80	53.90	53.90	-0.10	1	2168
12:13:36	53.80	54.00	54.00	0	1	2167
12:13:02	53.80	53.90	53.90	-0.10	2	2166
12:12:48	53.70	53.90	53.90	-0.10	1	2164
12:12:44	53.80	53.90	53.80	-0.20	3	2163
12:12:37	53.80	54.00	53.80	-0.20	1	2160
12:12:37	53.80	54.00	53.80	-0.20	1	2159
12:12:12	53.90	54.00	53.90	-0.10	1	2158
12:12:00	53.80	54.00	54.00	0	1	2157
12:11:12	54.00	54.10	54.00	0	1	2156
12:11:12	53.80	53.90	53.90	-0.10	1	2155
12:11:06	53.90	54.10	53.90	-0.10	1	2154
12:11:06	53.90	54.10	53.90	-0.10	4	2153
12:11:06	53.90	54.00	54.00	0	1	2149
12:10:59	54.00	54.10	54.00	0	5	2148
12:10:55	54.00	54.20	54.00	0	1	2143
12:10:30	54.10	54.20	54.10	+0.10	1	2142
12:10:23	54.00	54.10	54.10	+0.10	3	2141
12:10:12	54.10	54.20	54.10	+0.10	1	2138
12:10:00	54.00	54.10	54.10	+0.10	1	2137
12:09:58	54.10	54.20	54.10	+0.10	1	2136
12:09:35	54.00	54.20	54.00	0	1	2135
12:09:35	54.00	54.10	54.10	+0.10	2	2134
12:09:35	54.10	54.20	54.10	+0.10	1	2132
12:09:35	54.00	54.10	54.10	+0.10	9	2131
12:09:23	53.90	54.00	54.00	0	1	2122
12:09:18	54.00	54.10	54.00	0	1	2121
12:09:02	54.00	54.20	54.00	0	1	2120
12:09:00	53.90	54.10	54.10	+0.10	1	2119
12:09:00	53.80	54.00	54.00	0	3	2118
12:09:00	54.00	54.10	54.00	0	4	2115
12:08:33	54.00	54.20	54.00	0	1	2111
12:08:31	54.00	54.10	54.10	+0.10	1	2110
12:08:25	54.10	54.20	54.10	+0.10	1	2109
12:08:14	54.00	54.10	54.10	+0.10	1	2108
12:08:09	54.00	54.10	54.10	+0.10	1	2107
12:08:08	54.10	54.20	54.10	+0.10	1	2106
12:08:05	54.00	54.10	54.10	+0.10	1	2105
12:07:54	54.00	54.10	54.10	+0.10	1	2104
12:07:53	54.10	54.20	54.10	+0.10	1	2103
12:07:53	54.10	54.20	54.10	+0.10	1	2102
12:07:53	54.10	54.20	54.10	+0.10	1	2101
12:07:53	54.10	54.20	54.10	+0.10	9	2100
12:07:45	54.10	54.30	54.10	+0.10	1	2091
12:07:44	54.10	54.30	54.10	+0.10	3	2090
12:07:38	54.10	54.30	54.10	+0.10	5	2087
12:07:33	54.20	54.30	54.20	+0.20	1	2082
12:07:33	54.20	54.30	54.20	+0.20	1	2081
12:07:33	54.10	54.30	54.10	+0.10	1	2080
12:07:33	54.10	54.20	54.20	+0.20	7	2079
12:07:33	54.10	54.20	54.20	+0.20	8	2072
12:07:33	54.00	54.20	54.00	0	43	2064
12:07:33	54.00	54.10	54.10	+0.10	10	2021
12:07:33	53.40	53.60	54.00	0	38	2011
12:07:33	53.40	53.60	53.90	-0.10	14	1973
12:07:33	53.40	53.60	53.80	-0.20	13	1959
12:07:33	53.40	53.60	53.70	-0.30	8	1946
12:07:33	53.40	53.60	53.60	-0.40	2	1938
12:07:19	53.40	53.50	53.50	-0.50	1	1936
12:07:19	53.40	53.50	53.50	-0.50	1	1935
12:07:19	53.50	53.70	53.50	-0.50	3	1934
12:07:16	53.40	53.60	53.60	-0.40	10	1931
12:07:13	53.40	53.60	53.60	-0.40	1	1921
12:07:09	53.40	53.60	53.60	-0.40	1	1920
12:06:37	53.50	53.60	53.60	-0.40	1	1919
12:06:28	53.50	53.70	53.50	-0.50	5	1918
12:06:24	53.50	53.60	53.60	-0.40	1	1913
12:06:19	53.40	53.50	53.50	-0.50	3	1912
12:05:51	53.40	53.50	53.40	-0.60	1	1909
12:05:36	53.30	53.50	53.50	-0.50	1	1908
12:05:29	53.40	53.50	53.40	-0.60	1	1907
12:05:28	53.30	53.50	53.30	-0.70	1	1906
12:05:28	53.30	53.50	53.30	-0.70	1	1905
12:05:28	53.40	53.50	53.40	-0.60	2	1904
12:05:28	53.40	53.50	53.40	-0.60	3	1902
12:05:28	53.50	53.70	53.50	-0.50	4	1899
12:04:50	53.70	53.80	53.70	-0.30	1	1895
12:04:49	53.60	53.80	53.60	-0.40	2	1894
12:04:48	53.50	53.60	53.60	-0.40	1	1892
12:04:48	53.60	53.80	53.60	-0.40	1	1891
12:04:44	53.60	53.70	53.60	-0.40	1	1890
12:04:44	53.60	53.70	53.60	-0.40	2	1889
12:04:44	53.70	53.80	53.60	-0.40	3	1887
12:04:44	53.70	53.80	53.70	-0.30	1	1884
12:04:40	53.60	53.70	53.70	-0.30	1	1883
12:04:39	53.60	53.70	53.60	-0.40	1	1882
12:04:34	53.40	53.50	53.60	-0.40	2	1881
12:04:34	53.40	53.50	53.50	-0.50	3	1879
12:04:22	53.50	53.60	53.50	-0.50	1	1876
12:04:22	53.50	53.70	53.50	-0.50	3	1875
12:04:22	53.60	53.70	53.60	-0.40	3	1872
12:04:18	53.60	53.90	53.60	-0.40	2	1869
12:04:15	53.50	53.70	53.70	-0.30	2	1867
12:04:14	53.50	53.60	53.60	-0.40	1	1865
12:04:14	53.50	53.60	53.60	-0.40	1	1864
12:04:14	53.50	53.60	53.50	-0.50	1	1863
12:04:13	53.30	53.50	53.50	-0.50	3	1862
12:04:13	53.30	53.40	53.40	-0.60	1	1859
12:04:13	53.20	53.30	53.30	-0.70	1	1858
12:04:13	53.20	53.30	53.20	-0.80	2	1857
12:04:13	53.10	53.20	53.20	-0.80	2	1855
12:04:06	52.90	53.00	53.00	-1.00	4	1853
12:04:05	52.90	53.00	53.00	-1.00	4	1849
12:04:05	53.00	53.20	52.90	-1.10	5	1845
12:04:05	53.00	53.20	53.00	-1.00	1	1840
12:04:05	52.90	53.30	52.90	-1.10	4	1839
12:04:05	52.90	53.20	53.20	-0.80	1	1835
12:04:05	52.90	53.80	53.80	-0.20	1	1834
12:04:05	52.80	53.40	52.80	-1.20	4	1833
12:04:05	52.80	53.90	52.70	-1.30	1	1829
12:04:05	52.80	53.90	52.80	-1.20	3	1828
12:04:05	52.70	52.80	53.90	-0.10	24	1825
12:04:05	52.70	52.80	53.80	-0.20	15	1801
12:04:05	52.70	52.80	53.70	-0.30	10	1786
12:04:05	52.70	52.80	53.60	-0.40	10	1776
12:04:05	52.70	52.80	53.50	-0.50	15	1766
12:04:05	52.70	52.80	53.40	-0.60	14	1751
12:04:05	52.70	52.80	53.30	-0.70	29	1737
12:04:05	52.70	52.80	53.20	-0.80	37	1708
12:04:05	52.70	52.80	53.10	-0.90	25	1671
12:04:05	52.70	52.80	53.00	-1.00	12	1646
12:04:05	52.70	52.80	52.90	-1.10	5	1634
12:04:05	52.70	52.80	52.80	-1.20	4	1629
12:04:00	52.70	52.80	52.80	-1.20	1	1625
12:03:13	52.70	52.80	52.80	-1.20	1	1624
12:02:29	52.70	52.80	52.80	-1.20	2	1623
12:02:25	52.70	52.80	52.80	-1.20	1	1621
12:01:37	52.70	52.80	52.80	-1.20	1	1620
12:00:48	52.70	52.80	52.80	-1.20	1	1619
12:00:00	52.70	52.80	52.80	-1.20	1	1618
11:59:12	52.60	52.80	52.80	-1.20	1	1617
11:58:25	52.60	52.80	52.80	-1.20	1	1616
11:57:36	52.60	52.80	52.80	-1.20	1	1615
11:57:09	52.70	52.80	52.70	-1.30	1	1614
11:56:48	52.60	52.80	52.80	-1.20	1	1613
11:56:26	52.70	52.80	52.70	-1.30	1	1612
11:56:15	52.70	52.80	52.70	-1.30	1	1611
11:56:00	52.60	52.80	52.80	-1.20	1	1610
11:55:59	52.70	52.80	52.70	-1.30	2	1609
11:55:48	52.70	53.00	52.60	-1.40	6	1607
11:55:48	52.70	53.00	52.70	-1.30	4	1601
11:55:47	52.70	53.00	52.70	-1.30	10	1597
11:55:44	52.80	53.00	52.80	-1.20	2	1587
11:55:44	52.80	53.00	52.80	-1.20	6	1585
11:55:44	52.90	53.10	52.90	-1.10	26	1579
11:55:12	52.90	53.10	53.10	-0.90	1	1553
11:54:25	52.90	53.10	53.10	-0.90	1	1552
11:53:37	52.90	53.10	53.10	-0.90	1	1551
11:52:49	52.90	53.10	53.10	-0.90	1	1550
11:52:01	52.90	53.10	53.10	-0.90	1	1549
11:51:12	52.90	53.10	53.10	-0.90	1	1548
11:51:03	53.00	53.10	53.00	-1.00	1	1547
11:50:24	52.90	53.10	53.10	-0.90	1	1546
11:49:36	52.90	53.10	53.10	-0.90	1	1545
11:48:59	52.90	53.10	52.90	-1.10	1	1544
11:48:48	52.90	53.10	53.10	-0.90	1	1543
11:48:14	53.00	53.10	53.00	-1.00	1	1542
11:48:01	52.90	53.10	53.10	-0.90	1	1541
11:47:13	52.90	53.00	53.00	-1.00	1	1540
11:46:30	53.00	53.10	53.00	-1.00	1	1539
11:46:25	52.90	53.10	53.10	-0.90	1	1538
11:45:37	52.90	53.10	53.10	-0.90	1	1537
11:44:48	52.90	53.10	53.10	-0.90	1	1536
11:44:00	52.90	53.10	53.10	-0.90	1	1535
11:43:12	52.90	53.10	53.10	-0.90	1	1534
11:43:10	52.90	53.10	53.10	-0.90	1	1533
11:42:24	52.90	53.10	53.10	-0.90	1	1532
11:41:49	52.90	53.10	53.10	-0.90	1	1531
11:41:37	52.90	53.10	53.10	-0.90	1	1530
11:40:49	52.90	53.10	53.10	-0.90	1	1529
11:40:01	52.90	53.10	53.10	-0.90	1	1528
11:39:47	53.00	53.10	53.00	-1.00	4	1527
11:39:13	53.00	53.10	53.10	-0.90	1	1523
11:38:24	53.00	53.10	53.10	-0.90	1	1522
11:37:36	52.90	53.10	53.10	-0.90	1	1521
11:36:48	52.90	53.10	53.10	-0.90	1	1520
11:36:00	52.90	53.10	53.10	-0.90	1	1519
11:35:12	52.90	53.10	53.10	-0.90	1	1518
11:34:24	52.90	53.10	53.10	-0.90	1	1517
11:33:37	52.90	53.10	53.10	-0.90	1	1516
11:33:25	52.90	53.00	52.90	-1.10	1	1515
11:32:49	52.90	53.00	53.00	-1.00	1	1514
11:32:01	52.90	53.00	53.00	-1.00	1	1513
11:31:42	52.90	53.00	53.00	-1.00	1	1512
11:31:23	52.90	53.00	53.00	-1.00	1	1511
11:31:13	52.90	53.00	53.00	-1.00	1	1510
11:30:33	52.90	53.00	53.00	-1.00	2	1509
11:30:24	52.90	53.00	53.00	-1.00	1	1507
11:29:37	52.90	53.10	53.10	-0.90	1	1506
11:29:17	53.00	53.10	53.00	-1.00	4	1505
11:29:06	53.00	53.10	53.00	-1.00	1	1501
11:28:48	53.00	53.10	53.10	-0.90	1	1500
11:28:44	53.00	53.10	53.00	-1.00	1	1499
11:28:00	53.00	53.10	53.10	-0.90	1	1498
11:27:12	53.00	53.20	53.20	-0.80	1	1497
11:26:25	53.00	53.20	53.20	-0.80	1	1496
11:26:20	53.10	53.20	53.10	-0.90	3	1495
11:26:04	53.10	53.20	53.10	-0.90	1	1492
11:25:37	53.10	53.20	53.20	-0.80	1	1491
11:25:10	53.10	53.20	53.20	-0.80	1	1490
11:24:49	53.00	53.20	53.20	-0.80	1	1489
11:24:01	53.00	53.20	53.20	-0.80	1	1488
11:23:13	53.00	53.20	53.20	-0.80	1	1487
11:22:24	53.00	53.20	53.20	-0.80	1	1486
11:21:36	53.00	53.20	53.20	-0.80	1	1485
11:20:48	53.00	53.20	53.20	-0.80	1	1484
11:20:00	53.00	53.20	53.20	-0.80	1	1483
11:19:43	53.00	53.20	53.20	-0.80	1	1482
11:19:12	53.00	53.20	53.20	-0.80	1	1481
11:18:25	53.00	53.20	53.20	-0.80	1	1480
11:17:37	53.00	53.10	53.10	-0.90	1	1479
11:17:08	53.00	53.10	53.10	-0.90	3	1478
11:16:49	53.00	53.10	53.10	-0.90	1	1475
11:16:01	53.00	53.10	53.10	-0.90	1	1474
11:15:13	52.90	53.10	53.10	-0.90	1	1473
11:14:56	52.90	53.00	53.00	-1.00	5	1472
11:14:37	53.00	53.10	53.00	-1.00	1	1467
11:14:37	52.90	53.00	53.00	-1.00	3	1466
11:14:25	52.90	53.00	53.00	-1.00	1	1463
11:13:52	52.90	53.00	53.00	-1.00	6	1462
11:13:36	52.90	53.00	53.00	-1.00	1	1456
11:13:09	53.00	53.10	53.00	-1.00	3	1455
11:12:48	53.00	53.20	53.20	-0.80	1	1452
11:12:00	53.00	53.20	53.20	-0.80	1	1451
11:11:12	53.00	53.20	53.20	-0.80	1	1450
11:10:54	53.10	53.20	53.10	-0.90	1	1449
11:10:24	53.00	53.20	53.20	-0.80	1	1448
11:09:36	53.00	53.20	53.20	-0.80	1	1447
11:08:49	53.00	53.20	53.20	-0.80	1	1446
11:08:01	52.90	53.20	53.20	-0.80	1	1445
11:07:59	53.00	53.20	53.00	-1.00	1	1444
11:07:59	53.00	53.20	53.00	-1.00	1	1443
11:07:54	53.10	53.20	53.10	-0.90	2	1442
11:07:36	53.10	53.20	53.20	-0.80	1	1440
11:07:22	53.10	53.30	53.30	-0.70	1	1439
11:07:13	53.10	53.30	53.30	-0.70	1	1438
11:07:08	53.10	53.20	53.20	-0.80	5	1437
11:06:25	53.10	53.20	53.20	-0.80	1	1432
11:05:54	53.10	53.20	53.20	-0.80	2	1431
11:05:37	53.10	53.20	53.20	-0.80	1	1429
11:04:49	53.10	53.20	53.20	-0.80	1	1428
11:04:01	53.10	53.20	53.20	-0.80	1	1427
11:03:42	53.00	53.10	53.10	-0.90	4	1426
11:03:32	53.00	53.10	53.10	-0.90	2	1422
11:03:13	53.00	53.10	53.10	-0.90	1	1420
11:03:03	52.90	53.10	53.10	-0.90	5	1419
11:02:24	52.90	53.10	53.10	-0.90	1	1414
11:01:53	52.90	53.00	53.00	-1.00	1	1413
11:01:36	52.90	53.10	53.10	-0.90	1	1412
11:00:48	52.90	53.10	53.10	-0.90	1	1411
11:00:25	52.90	53.10	52.90	-1.10	10	1410
11:00:00	52.90	53.10	53.10	-0.90	1	1400
10:59:12	52.90	53.10	53.10	-0.90	1	1399
10:58:55	53.00	53.10	53.00	-1.00	2	1398
10:58:51	53.00	53.10	53.00	-1.00	2	1396
10:58:25	52.90	53.10	53.10	-0.90	1	1394
10:57:37	52.90	53.10	53.10	-0.90	1	1393
10:57:31	53.00	53.10	53.00	-1.00	1	1392
10:56:49	52.90	53.10	53.10	-0.90	1	1391
10:56:21	53.00	53.10	53.00	-1.00	1	1390
10:56:16	52.90	53.10	53.10	-0.90	1	1389
10:56:01	52.90	53.00	53.00	-1.00	1	1388
10:55:39	52.90	53.00	53.00	-1.00	1	1387
10:55:34	52.90	53.00	53.00	-1.00	1	1386
10:55:12	52.90	53.00	53.00	-1.00	1	1385
10:55:06	52.90	53.00	52.90	-1.10	1	1384
10:54:24	52.90	53.10	53.10	-0.90	1	1383
10:54:10	52.90	53.10	52.90	-1.10	1	1382
10:54:00	52.90	53.10	52.90	-1.10	4	1381
10:53:50	53.00	53.10	53.00	-1.00	1	1377
10:53:36	53.00	53.10	53.10	-0.90	1	1376
10:52:48	53.00	53.10	53.10	-0.90	1	1375
10:52:01	52.90	53.10	53.10	-0.90	1	1374
10:51:15	53.00	53.10	53.00	-1.00	2	1373
10:51:13	52.90	53.00	53.00	-1.00	1	1371
10:50:25	52.90	53.00	53.00	-1.00	1	1370
10:50:01	52.90	53.00	53.00	-1.00	2	1369
10:49:36	52.90	53.00	53.00	-1.00	1	1367
10:48:55	52.90	53.00	52.90	-1.10	1	1366
10:48:48	52.90	53.00	53.00	-1.00	1	1365
10:48:44	52.90	53.00	52.90	-1.10	1	1364
10:48:13	52.90	53.00	52.90	-1.10	2	1363
10:48:00	52.90	53.00	53.00	-1.00	1	1361
10:47:51	52.80	52.90	52.90	-1.10	3	1360
10:47:40	52.80	52.90	52.90	-1.10	1	1357
10:47:30	52.80	52.90	52.90	-1.10	5	1356
10:47:12	52.80	52.90	52.90	-1.10	1	1351
10:46:24	52.80	53.00	53.00	-1.00	1	1350
10:46:15	52.90	53.00	52.90	-1.10	1	1349
10:46:14	52.80	53.00	53.00	-1.00	1	1348
10:45:37	52.80	53.00	53.00	-1.00	1	1347
10:44:49	52.80	53.00	53.00	-1.00	1	1346
10:44:01	52.80	52.90	52.90	-1.10	1	1345
10:43:13	52.80	53.00	53.00	-1.00	1	1344
10:42:25	52.80	53.00	53.00	-1.00	1	1343
10:41:36	52.80	53.00	53.00	-1.00	1	1342
10:40:48	52.80	53.00	53.00	-1.00	1	1341
10:40:00	52.80	53.00	53.00	-1.00	1	1340
10:39:12	52.80	53.00	53.00	-1.00	1	1339
10:38:24	52.80	53.00	53.00	-1.00	1	1338
10:37:37	52.80	53.00	53.00	-1.00	1	1337
10:37:06	52.90	53.00	52.90	-1.10	1	1336
10:36:49	52.90	53.00	53.00	-1.00	1	1335
10:36:33	52.90	53.10	52.90	-1.10	1	1334
10:36:01	52.90	53.00	53.00	-1.00	1	1333
10:35:13	52.90	53.10	53.10	-0.90	1	1332
10:34:25	52.90	53.10	53.10	-0.90	1	1331
10:34:19	53.00	53.10	53.00	-1.00	1	1330
10:33:42	53.00	53.20	53.00	-1.00	2	1329
10:33:37	53.00	53.20	53.20	-0.80	1	1327
10:33:19	53.00	53.20	53.20	-0.80	1	1326
10:33:15	53.00	53.20	53.20	-0.80	1	1325
10:32:49	53.00	53.20	53.20	-0.80	1	1324
10:32:48	53.00	53.20	53.20	-0.80	1	1323
10:32:00	53.00	53.20	53.20	-0.80	1	1322
10:31:46	53.00	53.10	53.10	-0.90	1	1321
10:31:36	53.00	53.10	53.10	-0.90	3	1320
10:31:13	53.00	53.10	53.10	-0.90	1	1317
10:31:10	52.90	53.00	53.00	-1.00	1	1316
10:31:10	52.90	53.00	53.00	-1.00	3	1315
10:31:10	52.90	53.00	53.00	-1.00	5	1312
10:30:24	52.90	53.00	53.00	-1.00	1	1307
10:29:36	52.80	53.00	53.00	-1.00	1	1306
10:29:34	52.90	53.00	52.90	-1.10	2	1305
10:29:34	52.90	53.00	52.90	-1.10	1	1303
10:29:34	52.90	53.00	52.90	-1.10	1	1302
10:28:48	52.90	53.00	53.00	-1.00	1	1301
10:28:02	52.80	53.00	53.00	-1.00	1	1300
10:27:32	52.80	52.90	52.90	-1.10	7	1299
10:27:32	52.80	52.90	52.90	-1.10	2	1292
10:27:22	52.70	52.80	52.80	-1.20	1	1290
10:27:22	52.70	52.80	52.80	-1.20	2	1289
10:27:15	52.70	52.80	52.80	-1.20	1	1287
10:26:39	52.60	52.80	52.80	-1.20	4	1286
10:26:28	52.60	52.80	52.80	-1.20	1	1282
10:26:22	52.70	52.80	52.70	-1.30	1	1281
10:25:45	52.70	52.80	52.70	-1.30	1	1280
10:25:41	52.60	52.80	52.80	-1.20	1	1279
10:25:10	52.60	52.70	52.70	-1.30	6	1278
10:25:10	52.60	52.70	52.70	-1.30	5	1272
10:24:53	52.60	52.70	52.70	-1.30	1	1267
10:24:06	52.60	52.70	52.70	-1.30	1	1266
10:23:55	52.60	52.70	52.60	-1.40	1	1265
10:23:19	52.60	52.70	52.70	-1.30	1	1264
10:22:32	52.60	52.70	52.70	-1.30	1	1263
10:22:30	52.60	52.70	52.70	-1.30	1	1262
10:21:45	52.60	52.70	52.70	-1.30	1	1261
10:20:59	52.50	52.70	52.70	-1.30	1	1260
10:20:38	52.60	52.70	52.60	-1.40	2	1259
10:20:38	52.60	52.70	52.60	-1.40	8	1257
10:20:12	52.60	52.70	52.70	-1.30	1	1249
10:19:46	52.60	52.80	52.80	-1.20	1	1248
10:19:25	52.60	52.80	52.80	-1.20	1	1247
10:18:38	52.60	52.70	52.70	-1.30	1	1246
10:17:51	52.50	52.70	52.70	-1.30	1	1245
10:17:04	52.50	52.60	52.60	-1.40	1	1244
10:16:16	52.50	52.70	52.70	-1.30	1	1243
10:15:45	52.60	52.70	52.60	-1.40	1	1242
10:15:29	52.50	52.70	52.70	-1.30	1	1241
10:14:42	52.50	52.70	52.50	-1.50	12	1240
10:14:42	52.50	52.70	52.70	-1.30	1	1228
10:14:21	52.70	52.80	52.70	-1.30	2	1227
10:14:21	52.60	52.70	52.70	-1.30	2	1225
10:13:55	52.60	52.80	52.80	-1.20	1	1223
10:13:08	52.50	52.70	52.70	-1.30	1	1222
10:13:05	52.60	52.80	52.60	-1.40	2	1221
10:13:04	52.60	52.80	52.60	-1.40	2	1219
10:13:02	52.70	52.90	52.70	-1.30	1	1217
10:12:21	52.60	52.80	52.80	-1.20	1	1216
10:11:35	52.60	52.80	52.80	-1.20	1	1215
10:10:48	52.60	52.80	52.80	-1.20	1	1214
10:10:03	52.70	52.90	52.70	-1.30	1	1213
10:10:01	52.60	52.80	52.80	-1.20	1	1212
10:09:54	52.70	52.80	52.70	-1.30	1	1211
10:09:22	52.60	52.90	52.90	-1.10	1	1210
10:09:14	52.60	52.90	52.90	-1.10	1	1209
10:08:45	52.70	52.90	52.70	-1.30	1	1208
10:08:43	52.80	52.90	52.80	-1.20	1	1207
10:08:27	52.70	52.90	52.90	-1.10	1	1206
10:07:39	52.70	52.90	52.90	-1.10	1	1205
10:06:52	52.50	52.80	52.80	-1.20	1	1204
10:06:10	52.60	52.80	52.60	-1.40	5	1203
10:06:05	52.60	52.80	52.80	-1.20	1	1198
10:05:18	52.60	52.80	52.80	-1.20	1	1197
10:04:31	52.60	52.80	52.80	-1.20	1	1196
10:03:46	52.70	52.80	52.70	-1.30	1	1195
10:03:45	52.70	52.80	52.80	-1.20	1	1194
10:02:58	52.70	52.80	52.80	-1.20	1	1193
10:02:11	52.60	52.80	52.80	-1.20	1	1192
10:01:24	52.60	52.80	52.80	-1.20	1	1191
10:00:51	52.80	52.90	52.80	-1.20	1	1190
10:00:46	52.70	52.90	52.70	-1.30	1	1189
10:00:37	52.70	52.90	52.70	-1.30	1	1188
10:00:37	52.70	52.90	52.90	-1.10	1	1187
09:59:49	52.50	52.80	52.80	-1.20	1	1186
09:59:21	52.60	52.80	52.60	-1.40	1	1185
09:59:21	52.60	52.80	52.60	-1.40	1	1184
09:59:20	52.60	52.80	52.60	-1.40	1	1183
09:59:02	52.60	52.80	52.80	-1.20	1	1182
09:58:15	52.60	52.90	52.90	-1.10	1	1181
09:58:06	52.70	52.90	52.70	-1.30	3	1180
09:57:55	52.90	53.00	52.90	-1.10	2	1177
09:57:41	52.90	53.00	52.90	-1.10	1	1175
09:57:28	52.80	53.00	53.00	-1.00	1	1174
09:57:18	52.70	52.80	52.90	-1.10	10	1173
09:57:18	52.70	52.80	52.80	-1.20	4	1163
09:56:41	52.70	52.80	52.80	-1.20	1	1159
09:56:38	52.80	52.90	52.80	-1.20	2	1158
09:55:55	52.80	52.90	52.90	-1.10	1	1156
09:55:08	52.80	52.90	52.90	-1.10	1	1155
09:54:21	52.70	52.90	52.90	-1.10	1	1154
09:53:39	52.70	52.90	52.90	-1.10	1	1153
09:53:33	52.70	52.80	52.80	-1.20	1	1152
09:53:13	52.80	52.90	52.80	-1.20	1	1151
09:53:01	52.80	52.90	52.80	-1.20	1	1150
09:52:47	52.70	52.80	52.80	-1.20	1	1149
09:52:12	52.70	52.80	52.80	-1.20	2	1148
09:51:59	52.70	52.80	52.80	-1.20	1	1146
09:51:13	52.70	52.90	52.90	-1.10	1	1145
09:51:07	52.70	52.80	52.80	-1.20	1	1144
09:50:59	52.60	52.90	52.90	-1.10	1	1143
09:50:25	52.60	52.80	52.80	-1.20	1	1142
09:49:38	52.60	52.80	52.80	-1.20	1	1141
09:49:05	52.60	52.80	52.80	-1.20	2	1140
09:48:51	52.60	52.80	52.80	-1.20	1	1138
09:48:04	52.50	52.70	52.70	-1.30	1	1137
09:47:59	52.60	52.80	52.60	-1.40	4	1136
09:47:59	52.60	52.80	52.60	-1.40	1	1132
09:47:27	52.60	52.80	52.60	-1.40	1	1131
09:47:19	52.70	52.80	52.70	-1.30	1	1130
09:47:18	52.50	52.70	52.70	-1.30	1	1129
09:47:18	52.50	52.70	52.70	-1.30	4	1128
09:47:18	52.50	52.70	52.70	-1.30	1	1124
09:46:31	52.50	52.70	52.70	-1.30	1	1123
09:45:59	52.60	52.70	52.60	-1.40	1	1122
09:45:57	52.60	52.70	52.70	-1.30	1	1121
09:45:56	52.60	52.70	52.70	-1.30	1	1120
09:45:44	52.60	52.70	52.70	-1.30	1	1119
09:45:30	52.60	52.70	52.60	-1.40	1	1118
09:45:30	52.60	52.70	52.60	-1.40	1	1117
09:45:30	52.40	52.60	52.60	-1.40	3	1116
09:44:57	52.40	52.60	52.60	-1.40	1	1113
09:44:10	52.40	52.60	52.60	-1.40	1	1112
09:43:54	52.40	52.60	52.60	-1.40	1	1111
09:43:23	52.30	52.60	52.60	-1.40	1	1110
09:43:13	52.50	52.70	52.50	-1.50	1	1109
09:42:53	52.60	52.70	52.60	-1.40	1	1108
09:42:53	52.60	52.70	52.60	-1.40	1	1107
09:42:53	52.50	52.60	52.60	-1.40	9	1106
09:42:53	52.50	52.60	52.60	-1.40	1	1097
09:42:35	52.50	52.60	52.60	-1.40	1	1096
09:41:48	52.50	52.60	52.60	-1.40	1	1095
09:41:30	52.40	52.60	52.60	-1.40	1	1094
09:41:29	52.40	52.60	52.60	-1.40	1	1093
09:41:20	52.40	52.60	52.60	-1.40	1	1092
09:41:01	52.40	52.50	52.50	-1.50	1	1091
09:40:46	52.50	52.60	52.50	-1.50	2	1090
09:40:46	52.30	52.50	52.50	-1.50	3	1088
09:40:33	52.40	52.50	52.30	-1.70	2	1085
09:40:33	52.40	52.50	52.40	-1.60	4	1083
09:40:14	52.40	52.60	52.60	-1.40	1	1079
09:39:57	52.40	52.50	52.50	-1.50	1	1078
09:39:53	52.40	52.50	52.50	-1.50	2	1077
09:39:27	52.30	52.50	52.50	-1.50	1	1075
09:38:55	52.30	52.50	52.50	-1.50	5	1074
09:38:53	52.40	52.50	52.40	-1.60	2	1069
09:38:41	52.40	52.50	52.50	-1.50	1	1067
09:37:58	52.30	52.50	52.50	-1.50	1	1066
09:37:54	52.30	52.50	52.50	-1.50	1	1065
09:37:51	52.30	52.40	52.40	-1.60	1	1064
09:37:45	52.30	52.40	52.40	-1.60	1	1063
09:37:20	52.20	52.30	52.30	-1.70	10	1062
09:37:06	52.20	52.30	52.30	-1.70	1	1052
09:37:05	52.20	52.30	52.20	-1.80	2	1051
09:36:28	52.20	52.30	52.20	-1.80	2	1049
09:36:28	52.20	52.30	52.20	-1.80	3	1047
09:36:20	52.10	52.20	52.20	-1.80	1	1044
09:36:19	52.10	52.30	52.30	-1.70	1	1043
09:36:06	52.10	52.20	52.20	-1.80	4	1042
09:35:58	52.10	52.20	52.10	-1.90	1	1038
09:35:32	52.10	52.20	52.20	-1.80	1	1037
09:35:17	52.20	52.40	52.20	-1.80	4	1036
09:35:17	52.20	52.40	52.20	-1.80	7	1032
09:35:08	52.20	52.40	52.20	-1.80	5	1025
09:35:08	52.30	52.40	52.30	-1.70	2	1020
09:34:45	52.20	52.40	52.40	-1.60	1	1018
09:34:29	52.30	52.40	52.30	-1.70	4	1017
09:34:25	52.30	52.40	52.30	-1.70	1	1013
09:34:16	52.30	52.40	52.30	-1.70	1	1012
09:34:16	52.30	52.40	52.30	-1.70	2	1011
09:34:08	52.30	52.50	52.30	-1.70	1	1009
09:33:58	52.30	52.50	52.50	-1.50	1	1008
09:33:42	52.30	52.40	52.40	-1.60	8	1007
09:33:42	52.30	52.40	52.40	-1.60	2	999
09:33:22	52.30	52.50	52.40	-1.60	1	997
09:32:41	52.20	52.30	52.30	-1.70	48	996
09:32:41	52.30	52.50	52.30	-1.70	2	948
09:32:36	52.20	52.30	52.30	-1.70	1	946
09:32:24	52.20	52.30	52.30	-1.70	2	945
09:32:24	52.10	52.30	52.30	-1.70	1	943
09:32:12	52.20	52.30	52.20	-1.80	2	942
09:31:57	52.10	52.20	52.20	-1.80	2	940
09:31:57	52.20	52.30	52.20	-1.80	1	938
09:31:54	52.20	52.30	52.20	-1.80	1	937
09:31:41	52.20	52.30	52.30	-1.70	1	936
09:31:37	52.20	52.30	52.30	-1.70	1	935
09:31:30	52.10	52.20	52.20	-1.80	2	934
09:31:30	52.10	52.20	52.20	-1.80	1	932
09:31:12	52.10	52.20	52.20	-1.80	2	931
09:31:12	52.30	52.50	52.10	-1.90	7	929
09:31:12	52.20	52.30	52.20	-1.80	3	922
09:31:03	52.30	52.50	52.30	-1.70	4	919
09:31:03	52.30	52.50	52.50	-1.50	1	915
09:30:51	52.30	52.50	52.50	-1.50	1	914
09:30:37	52.20	52.40	52.40	-1.60	1	913
09:30:24	52.10	52.30	52.30	-1.70	10	912
09:30:23	52.10	52.20	52.20	-1.80	2	902
09:30:15	52.10	52.20	52.20	-1.80	1	900
09:30:15	52.10	52.20	52.20	-1.80	1	899
09:30:15	52.00	52.10	52.10	-1.90	1	898
09:30:15	52.00	52.10	52.10	-1.90	2	897
09:30:15	52.20	52.30	52.10	-1.90	5	895
09:30:15	52.20	52.30	52.20	-1.80	2	890
09:30:04	52.20	52.30	52.30	-1.70	1	888
09:30:03	52.20	52.30	52.20	-1.80	1	887
09:29:51	52.00	52.10	52.10	-1.90	22	886
09:29:51	52.10	52.30	52.10	-1.90	28	864
09:29:34	52.20	52.30	52.20	-1.80	2	836
09:29:32	52.10	52.20	52.20	-1.80	5	834
09:29:32	52.20	52.30	52.20	-1.80	5	829
09:29:24	52.20	52.40	52.20	-1.80	10	824
09:29:17	52.20	52.40	52.40	-1.60	1	814
09:29:09	52.20	52.40	52.20	-1.80	18	813
09:29:09	52.20	52.40	52.40	-1.60	1	795
09:28:57	52.20	52.40	52.20	-1.80	1	794
09:28:56	52.20	52.40	52.20	-1.80	4	793
09:28:55	52.30	52.40	52.30	-1.70	13	789
09:28:55	52.30	52.40	52.30	-1.70	3	776
09:28:36	52.30	52.40	52.30	-1.70	1	773
09:28:36	52.30	52.40	52.40	-1.60	2	772
09:28:33	52.30	52.40	52.40	-1.60	1	770
09:28:30	52.30	52.40	52.40	-1.60	1	769
09:28:01	52.30	52.50	52.50	-1.50	1	768
09:27:58	52.30	52.40	52.40	-1.60	2	767
09:27:56	52.40	52.50	52.40	-1.60	3	765
09:27:50	52.50	52.60	52.50	-1.50	2	762
09:27:43	52.50	52.60	52.60	-1.40	1	760
09:27:29	52.30	52.50	52.50	-1.50	2	759
09:27:29	52.30	52.40	52.40	-1.60	1	757
09:27:21	52.30	52.40	52.40	-1.60	2	756
09:27:21	52.30	52.40	52.30	-1.70	1	754
09:27:20	52.40	52.50	52.30	-1.70	15	753
09:27:20	52.40	52.50	52.40	-1.60	25	738
09:27:14	52.50	52.60	52.50	-1.50	3	713
09:27:14	52.50	52.60	52.50	-1.50	6	710
09:27:14	52.50	52.60	52.50	-1.50	5	704
09:27:05	52.50	52.60	52.50	-1.50	1	699
09:27:03	52.50	52.60	52.50	-1.50	2	698
09:27:02	52.50	52.60	52.50	-1.50	1	696
09:26:56	52.50	52.60	52.60	-1.40	1	695
09:26:49	52.50	52.60	52.50	-1.50	4	694
09:26:49	52.50	52.70	52.50	-1.50	30	690
09:26:45	52.60	52.70	52.60	-1.40	4	660
09:26:45	52.60	52.80	52.60	-1.40	8	656
09:26:38	52.70	52.80	52.70	-1.30	8	648
09:26:15	52.70	52.80	52.80	-1.20	1	640
09:26:09	52.70	52.80	52.80	-1.20	1	639
09:26:04	52.70	52.80	52.80	-1.20	1	638
09:25:55	52.70	52.80	52.80	-1.20	1	637
09:25:21	52.70	52.90	52.90	-1.10	1	636
09:25:05	52.70	52.90	52.90	-1.10	1	635
09:24:35	52.80	52.90	52.80	-1.20	5	634
09:24:34	52.80	52.90	52.90	-1.10	1	629
09:23:47	52.80	53.00	53.00	-1.00	1	628
09:23:46	52.80	53.00	53.00	-1.00	1	627
09:23:19	52.80	52.90	52.90	-1.10	2	626
09:23:19	52.80	52.90	52.90	-1.10	1	624
09:23:06	52.90	53.10	52.90	-1.10	1	623
09:23:03	53.10	53.20	53.10	-0.90	1	622
09:23:03	53.10	53.20	53.10	-0.90	1	621
09:23:03	53.10	53.20	53.10	-0.90	18	620
09:23:00	53.10	53.20	53.20	-0.80	1	602
09:22:30	53.10	53.20	53.20	-0.80	1	601
09:22:25	53.10	53.20	53.10	-0.90	2	600
09:22:13	53.10	53.20	53.20	-0.80	1	598
09:21:30	53.00	53.10	53.10	-0.90	3	597
09:21:27	53.00	53.10	53.10	-0.90	2	594
09:21:26	53.00	53.10	53.10	-0.90	1	592
09:21:26	52.90	53.10	53.10	-0.90	1	591
09:21:22	53.00	53.10	53.10	-0.90	1	590
09:21:17	53.00	53.10	53.10	-0.90	3	589
09:20:44	52.90	53.10	53.10	-0.90	7	586
09:20:44	52.90	53.00	53.00	-1.00	4	579
09:20:39	52.80	53.00	53.00	-1.00	1	575
09:20:33	52.90	53.00	52.90	-1.10	2	574
09:20:15	52.90	53.00	52.90	-1.10	1	572
09:19:52	52.80	53.00	53.00	-1.00	1	571
09:19:47	52.80	52.90	52.90	-1.10	2	570
09:19:27	52.80	53.00	52.80	-1.20	4	568
09:19:27	52.80	53.00	52.80	-1.20	2	564
09:19:27	52.90	53.00	52.90	-1.10	1	562
09:19:11	52.80	53.00	52.80	-1.20	1	561
09:19:10	52.80	52.90	52.90	-1.10	2	560
09:19:10	52.70	52.80	52.80	-1.20	1	558
09:19:06	52.70	52.80	52.80	-1.20	1	557
09:19:05	52.80	52.90	52.80	-1.20	8	556
09:19:05	52.80	53.00	52.80	-1.20	10	548
09:19:05	52.90	53.10	52.90	-1.10	10	538
09:19:05	53.00	53.10	53.00	-1.00	1	528
09:18:37	52.80	53.00	53.00	-1.00	5	527
09:18:26	52.90	53.00	52.90	-1.10	3	522
09:18:25	52.90	53.10	52.90	-1.10	2	519
09:18:19	52.80	53.00	53.00	-1.00	1	517
09:18:15	52.90	53.00	52.90	-1.10	1	516
09:18:12	52.80	52.90	52.90	-1.10	1	515
09:17:32	52.80	53.00	53.00	-1.00	1	514
09:17:29	52.90	53.00	52.90	-1.10	9	513
09:17:07	52.90	53.00	52.90	-1.10	4	504
09:17:07	52.80	52.90	52.90	-1.10	2	500
09:17:07	52.80	53.00	52.80	-1.20	1	498
09:16:47	52.80	52.90	52.80	-1.20	1	497
09:16:45	52.80	52.90	52.90	-1.10	1	496
09:16:37	52.80	52.90	52.80	-1.20	5	495
09:16:36	52.90	53.00	52.90	-1.10	1	490
09:16:04	52.80	52.90	52.90	-1.10	4	489
09:15:57	52.80	52.90	52.90	-1.10	1	485
09:15:39	52.80	52.90	52.90	-1.10	1	484
09:15:29	52.70	52.80	52.80	-1.20	1	483
09:15:11	52.70	52.80	52.80	-1.20	1	482
09:14:43	52.70	52.80	52.70	-1.30	1	481
09:14:43	52.70	52.80	52.80	-1.20	1	480
09:14:16	52.60	52.80	52.80	-1.20	1	479
09:13:56	52.60	52.70	52.70	-1.30	1	478
09:13:23	52.60	52.80	52.60	-1.40	2	477
09:12:09	52.60	52.70	52.60	-1.40	3	475
09:12:09	52.60	52.70	52.60	-1.40	1	472
09:12:09	52.60	52.70	52.60	-1.40	1	471
09:12:09	52.60	52.70	52.60	-1.40	1	470
09:12:09	52.60	52.70	52.60	-1.40	1	469
09:12:09	52.60	52.70	52.60	-1.40	1	468
09:12:09	52.60	52.70	52.60	-1.40	1	467
09:12:08	52.60	52.70	52.60	-1.40	1	466
09:12:08	52.60	52.70	52.60	-1.40	1	465
09:11:58	52.60	52.70	52.60	-1.40	1	464
09:11:58	52.60	52.70	52.60	-1.40	1	463
09:11:58	52.60	52.70	52.60	-1.40	1	462
09:11:51	52.70	52.80	52.70	-1.30	11	461
09:11:49	52.70	52.80	52.80	-1.20	1	450
09:11:44	52.70	52.80	52.80	-1.20	1	449
09:11:24	52.80	52.90	52.80	-1.20	1	448
09:11:24	52.70	52.80	52.80	-1.20	1	447
09:11:10	52.70	52.90	52.70	-1.30	3	446
09:11:07	52.80	52.90	52.80	-1.20	1	443
09:09:41	52.70	52.90	52.70	-1.30	2	442
09:09:36	52.60	52.90	52.90	-1.10	3	440
09:09:04	52.50	52.70	52.40	-1.60	2	437
09:09:04	52.50	52.70	52.50	-1.50	6	435
09:08:53	52.70	52.80	52.60	-1.40	3	429
09:08:53	52.70	52.80	52.70	-1.30	1	426
09:08:49	52.60	52.70	52.70	-1.30	1	425
09:08:32	52.40	52.50	52.50	-1.50	11	424
09:08:32	52.40	52.50	52.50	-1.50	5	413
09:08:29	52.40	52.50	52.50	-1.50	1	408
09:08:13	52.40	52.50	52.50	-1.50	1	407
09:08:00	52.50	52.70	52.50	-1.50	18	406
09:08:00	52.50	52.70	52.50	-1.50	1	388
09:07:38	52.50	52.60	52.60	-1.40	3	387
09:07:19	52.50	52.60	52.60	-1.40	1	384
09:07:11	52.60	52.70	52.60	-1.40	1	383
09:07:04	52.60	52.80	52.60	-1.40	5	382
09:07:04	52.70	52.90	52.70	-1.30	1	377
09:06:35	52.70	52.90	52.70	-1.30	10	376
09:06:33	52.70	52.80	52.80	-1.20	1	366
09:06:19	52.70	52.80	52.80	-1.20	1	365
09:06:17	52.70	52.80	52.80	-1.20	1	364
09:06:08	52.70	52.80	52.80	-1.20	1	363
09:06:03	52.70	52.80	52.80	-1.20	1	362
09:05:55	52.70	52.80	52.80	-1.20	1	361
09:05:38	52.80	52.90	52.80	-1.20	14	360
09:05:31	52.90	53.10	52.90	-1.10	5	346
09:05:31	52.90	53.00	53.00	-1.00	1	341
09:05:25	52.90	53.00	53.00	-1.00	1	340
09:03:59	52.90	53.00	52.80	-1.20	2	339
09:03:59	52.90	53.00	52.90	-1.10	1	337
09:03:59	52.80	52.90	52.90	-1.10	1	336
09:03:48	52.70	52.80	52.80	-1.20	9	335
09:03:40	52.70	52.80	52.70	-1.30	1	326
09:03:24	52.70	52.80	52.80	-1.20	1	325
09:03:04	52.80	52.90	52.80	-1.20	3	324
09:03:04	52.60	52.80	52.80	-1.20	6	321
09:02:39	52.60	52.90	52.60	-1.40	1	315
09:02:35	52.60	52.80	52.80	-1.20	1	314
09:02:34	52.60	52.80	52.80	-1.20	1	313
09:02:22	52.80	53.00	52.80	-1.20	4	312
09:02:15	52.90	53.20	52.90	-1.10	1	308
09:02:11	52.80	53.20	52.80	-1.20	1	307
09:02:10	52.90	53.20	52.90	-1.10	3	306
09:02:10	53.00	53.30	53.00	-1.00	1	303
09:02:10	52.70	53.00	53.00	-1.00	2	302
09:02:09	52.80	53.00	52.80	-1.20	1	300
09:02:09	52.60	52.90	52.90	-1.10	2	299
09:02:08	52.50	52.60	52.60	-1.40	2	297
09:02:07	52.50	52.60	52.60	-1.40	1	295
09:01:56	52.40	52.50	52.50	-1.50	3	294
09:01:56	52.40	52.50	52.50	-1.50	1	291
09:01:55	52.30	52.40	52.40	-1.60	1	290
09:01:50	52.30	52.50	52.50	-1.50	1	289
09:01:49	52.30	52.50	52.50	-1.50	1	288
09:01:49	52.40	52.50	52.40	-1.60	7	287
09:01:49	52.50	52.60	52.50	-1.50	1	280
09:01:44	52.40	52.60	52.60	-1.40	3	279
09:01:41	52.50	52.60	52.50	-1.50	3	276
09:01:38	52.30	52.50	52.50	-1.50	1	273
09:01:37	52.50	52.60	52.50	-1.50	7	272
09:01:37	52.50	52.60	52.50	-1.50	8	265
09:01:36	52.50	52.60	52.50	-1.50	1	257
09:01:36	52.50	52.60	52.50	-1.50	1	256
09:01:35	52.50	52.60	52.50	-1.50	1	255
09:01:35	52.50	52.60	52.50	-1.50	1	254
09:01:34	52.40	52.60	52.40	-1.60	2	253
09:01:34	52.40	52.50	52.50	-1.50	1	251
09:01:33	52.40	52.50	52.50	-1.50	1	250
09:01:31	52.40	52.50	52.50	-1.50	1	249
09:01:21	52.30	52.50	52.50	-1.50	4	248
09:01:18	52.30	52.50	52.30	-1.70	1	244
09:01:15	52.20	52.30	52.30	-1.70	1	243
09:01:15	52.20	52.30	52.20	-1.80	2	242
09:01:12	52.20	52.30	52.20	-1.80	2	240
09:01:07	52.10	52.30	52.30	-1.70	3	238
09:01:07	52.20	52.40	52.10	-1.90	3	235
09:01:07	52.20	52.40	52.20	-1.80	1	232
09:01:07	52.30	52.50	52.20	-1.80	2	231
09:01:07	52.30	52.50	52.30	-1.70	8	229
09:01:04	52.30	52.50	52.50	-1.50	1	221
09:01:04	52.40	52.60	52.40	-1.60	7	220
09:01:03	52.50	52.60	52.50	-1.50	3	213
09:00:58	52.40	52.60	52.60	-1.40	2	210
09:00:57	52.50	52.70	52.50	-1.50	4	208
09:00:55	52.50	52.70	52.50	-1.50	1	204
09:00:55	52.50	52.70	52.50	-1.50	1	203
09:00:55	52.50	52.80	52.50	-1.50	13	202
09:00:55	52.60	52.80	52.60	-1.40	1	189
09:00:55	52.60	52.80	52.60	-1.40	1	188
09:00:55	52.50	52.70	52.90	-1.10	1	187
09:00:55	52.50	52.70	52.80	-1.20	1	186
09:00:55	52.50	52.70	52.70	-1.30	2	185
09:00:55	52.60	52.70	52.60	-1.40	2	183
09:00:54	52.60	52.80	52.80	-1.20	1	181
09:00:53	52.50	52.80	52.80	-1.20	1	180
09:00:53	52.80	52.90	52.50	-1.50	28	179
09:00:53	52.80	52.90	52.60	-1.40	32	151
09:00:53	52.80	52.90	52.70	-1.30	3	119
09:00:53	52.80	52.90	52.80	-1.20	1	116
09:00:52	52.70	52.80	52.80	-1.20	1	115
09:00:51	52.80	52.90	52.70	-1.30	9	114
09:00:51	52.80	52.90	52.80	-1.20	2	105
09:00:49	52.80	52.90	52.90	-1.10	1	103
09:00:45	52.80	53.00	52.70	-1.30	7	102
09:00:45	52.80	53.00	52.80	-1.20	3	95
09:00:42	52.90	53.00	52.80	-1.20	8	92
09:00:42	52.90	53.00	52.90	-1.10	2	84
09:00:39	52.90	53.00	53.00	-1.00	2	82
09:00:37	53.00	53.10	53.00	-1.00	8	80
09:00:35	53.00	53.20	53.00	-1.00	10	72
09:00:20	53.20	53.40	53.20	-0.80	3	62
09:00:19	--	--	53.40	-0.60	56	59

　

其他人也逛...

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

POCO X7 Pro 5G 12G/256GB

MyCard 1000點虛擬點數卡

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

PChome 購物儲值6,000元

PChome 購物儲值100,000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MacBook Air 13 M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Apple iPhone 17 Pro Max (512G)

麥當勞薯條(中)即享券

麥當勞豬肉滿福堡好禮即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple iPhone 17 Pro (256G)

麥當勞勁辣鷄腿堡好禮即享券

經部：女性中小企業主年增逾3% ...

經部今年度IC設計攻頂補助開跑 ...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧台灣山葉股權轉移成日本總社全...
‧AI大廠搶CoWoS先進封裝台積電...
‧台積電2奈米擴產量產三星、英...

加密貨幣

比特幣BTC	90955.64	445.54	0.49%
以太幣ETH	3120.38	37.21	1.21%
瑞波幣XRP	2.10	0.01	0.40%
比特幣現金BCH	654.11	20.37	3.21%
萊特幣LTC	81.01	-0.36	-0.44%
卡達幣ADA	0.394732	0.00	1.02%
波場幣TRX	0.299457	0.00	0.50%
恆星幣XLM	0.228526	0.00	0.27%

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。