最新陸再現遙控作弊電子秤　涉高利潤黃金回收熱門[公告] 三晃:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。

更新報價

高　僑 (6234) 光電業上櫃

51.10 ▲+1.70 +3.44% 1.57億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.70	3,047	51.00	11	51.10	5	52.00	53.40	50.20	49.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:33:17	51.00	51.10	51.00	+1.60	1	3049
12:33:12	51.00	51.10	51.10	+1.70	1	3048
12:32:04	51.00	51.10	51.10	+1.70	1	3047
12:30:58	51.00	51.10	51.00	+1.60	2	3046
12:29:12	51.00	51.10	51.00	+1.60	1	3044
12:28:40	51.00	51.20	51.00	+1.60	3	3043
12:27:38	51.00	51.20	51.00	+1.60	2	3040
12:24:36	51.00	51.20	51.00	+1.60	1	3038
12:24:14	51.00	51.10	51.00	+1.60	1	3037
12:23:28	51.00	51.10	51.00	+1.60	1	3036
12:23:06	51.00	51.10	51.00	+1.60	2	3035
12:22:44	51.00	51.20	51.00	+1.60	2	3033
12:22:18	51.00	51.20	51.00	+1.60	1	3031
12:22:01	51.00	51.20	51.00	+1.60	1	3030
12:21:29	51.00	51.20	51.20	+1.80	1	3029
12:21:28	51.10	51.20	51.10	+1.70	1	3028
12:20:55	51.00	51.20	51.20	+1.80	1	3027
12:20:25	51.20	51.30	51.20	+1.80	5	3026
12:20:13	51.20	51.30	51.20	+1.80	2	3021
12:17:55	51.20	51.30	51.20	+1.80	2	3019
12:17:26	51.20	51.30	51.20	+1.80	1	3017
12:15:13	51.20	51.30	51.20	+1.80	2	3016
12:15:12	51.00	51.30	51.30	+1.90	1	3014
12:15:01	51.00	51.20	51.20	+1.80	1	3013
12:15:00	51.00	51.20	51.20	+1.80	1	3012
12:14:02	50.90	51.20	50.90	+1.50	1	3011
12:14:00	50.90	51.10	51.10	+1.70	1	3010
12:11:58	50.90	51.10	50.80	+1.40	4	3009
12:11:58	50.90	51.10	50.90	+1.50	2	3005
12:11:23	51.10	51.20	51.10	+1.70	1	3003
12:11:07	50.90	51.00	51.10	+1.70	3	3002
12:11:07	50.90	51.00	51.00	+1.60	2	2999
12:11:00	50.90	51.00	51.00	+1.60	2	2997
12:09:35	50.90	51.00	51.00	+1.60	1	2995
12:09:18	51.00	51.10	51.00	+1.60	5	2994
12:09:18	51.00	51.10	51.10	+1.70	2	2989
12:08:55	51.00	51.10	51.00	+1.60	1	2987
12:08:17	51.00	51.10	51.00	+1.60	10	2986
12:08:12	51.00	51.10	51.00	+1.60	1	2976
12:08:08	51.00	51.10	51.00	+1.60	1	2975
12:07:52	51.00	51.10	51.00	+1.60	2	2974
12:07:49	51.10	51.20	51.10	+1.70	6	2972
12:07:45	51.10	51.20	51.10	+1.70	1	2966
12:07:37	51.10	51.20	51.10	+1.70	1	2965
12:06:35	51.20	51.30	51.20	+1.80	5	2964
12:05:11	51.20	51.40	51.20	+1.80	1	2959
12:04:27	51.20	51.40	51.20	+1.80	1	2958
12:04:14	51.30	51.40	51.30	+1.90	1	2957
12:03:17	51.20	51.40	51.20	+1.80	2	2956
12:03:17	51.30	51.40	51.30	+1.90	1	2954
12:02:45	51.20	51.40	51.40	+2.00	1	2953
12:00:22	51.20	51.40	51.40	+2.00	1	2952
12:00:20	51.30	51.50	51.30	+1.90	4	2951
12:00:19	51.40	51.60	51.40	+2.00	10	2947
11:59:37	51.40	51.50	51.50	+2.10	1	2937
11:54:31	51.40	51.60	51.40	+2.00	1	2936
11:54:10	51.50	51.60	51.50	+2.10	3	2935
11:53:58	51.50	51.60	51.50	+2.10	4	2932
11:53:49	51.50	51.60	51.50	+2.10	1	2928
11:52:39	51.60	51.70	51.60	+2.20	1	2927
11:52:39	51.60	51.70	51.60	+2.20	2	2926
11:51:31	51.60	51.70	51.60	+2.20	1	2924
11:50:55	51.60	51.70	51.60	+2.20	1	2923
11:50:35	51.70	51.80	51.70	+2.30	1	2922
11:50:05	51.70	51.90	51.70	+2.30	2	2921
11:49:43	51.70	51.90	51.90	+2.50	1	2919
11:49:27	51.70	51.80	51.80	+2.40	1	2918
11:47:59	51.70	52.00	51.70	+2.30	5	2917
11:47:51	51.70	51.90	51.90	+2.50	2	2912
11:47:46	51.80	51.90	51.80	+2.40	4	2910
11:47:34	51.90	52.00	51.90	+2.50	2	2906
11:47:14	51.90	52.00	51.90	+2.50	1	2904
11:47:09	51.80	51.90	51.90	+2.50	2	2903
11:47:07	51.80	51.90	51.90	+2.50	2	2901
11:46:39	51.80	51.90	51.90	+2.50	1	2899
11:46:15	51.80	51.90	51.90	+2.50	5	2898
11:45:42	51.80	51.90	51.90	+2.50	1	2893
11:45:29	51.80	51.90	51.90	+2.50	1	2892
11:45:21	51.80	51.90	51.90	+2.50	1	2891
11:44:13	51.70	51.80	51.80	+2.40	1	2890
11:44:05	51.70	51.90	51.90	+2.50	2	2889
11:43:15	51.70	51.90	51.90	+2.50	1	2887
11:43:14	51.70	51.90	51.90	+2.50	1	2886
11:43:13	51.70	51.90	51.90	+2.50	10	2885
11:42:31	51.90	52.00	51.90	+2.50	1	2875
11:42:09	51.90	52.00	51.90	+2.50	1	2874
11:42:00	51.70	51.90	51.90	+2.50	13	2873
11:41:32	51.80	51.90	51.90	+2.50	6	2860
11:41:32	51.70	51.90	51.90	+2.50	4	2854
11:41:16	51.70	51.80	51.90	+2.50	1	2850
11:41:16	51.70	51.80	51.80	+2.40	9	2849
11:41:15	51.60	51.70	51.70	+2.30	2	2840
11:41:08	51.70	51.80	51.70	+2.30	1	2838
11:40:59	51.60	51.70	51.70	+2.30	3	2837
11:40:00	51.50	51.70	51.70	+2.30	1	2834
11:39:50	51.40	51.60	51.70	+2.30	1	2833
11:39:50	51.40	51.60	51.60	+2.20	4	2832
11:38:23	51.40	51.60	51.40	+2.00	2	2828
11:37:13	51.40	51.60	51.40	+2.00	1	2826
11:35:50	51.40	51.60	51.60	+2.20	2	2825
11:35:00	51.30	51.50	51.50	+2.10	2	2823
11:33:30	51.50	51.60	51.50	+2.10	1	2821
11:32:59	51.40	51.60	51.30	+1.90	8	2820
11:32:59	51.40	51.60	51.40	+2.00	2	2812
11:32:49	51.30	51.40	51.40	+2.00	2	2810
11:31:11	51.40	51.60	51.40	+2.00	1	2808
11:31:00	51.40	51.50	51.50	+2.10	2	2807
11:30:38	51.30	51.40	51.40	+2.00	1	2805
11:30:24	51.30	51.40	51.40	+2.00	2	2804
11:30:15	51.30	51.40	51.30	+1.90	1	2802
11:29:48	51.40	51.50	51.40	+2.00	2	2801
11:29:41	51.40	51.50	51.40	+2.00	2	2799
11:29:37	51.40	51.50	51.40	+2.00	1	2797
11:29:24	51.40	51.60	51.40	+2.00	1	2796
11:29:22	51.50	51.60	51.50	+2.10	2	2795
11:29:21	51.40	51.60	51.40	+2.00	2	2793
11:29:09	51.40	51.50	51.40	+2.00	1	2791
11:28:53	51.50	51.60	51.50	+2.10	1	2790
11:28:53	51.50	51.60	51.50	+2.10	1	2789
11:28:53	51.50	51.60	51.50	+2.10	8	2788
11:28:53	51.50	51.60	51.50	+2.10	11	2780
11:27:53	51.60	51.70	51.60	+2.20	2	2769
11:27:53	51.60	51.70	51.70	+2.30	1	2767
11:24:46	51.70	51.80	51.70	+2.30	1	2766
11:23:48	51.70	51.80	51.70	+2.30	1	2765
11:23:39	51.60	51.80	51.80	+2.40	1	2764
11:23:34	51.60	51.80	51.60	+2.20	1	2763
11:23:33	51.60	51.80	51.60	+2.20	1	2762
11:22:03	51.60	51.70	51.60	+2.20	3	2761
11:22:02	51.60	51.70	51.60	+2.20	1	2758
11:21:30	51.60	51.70	51.60	+2.20	9	2757
11:21:20	51.70	51.80	51.70	+2.30	1	2748
11:20:40	51.70	51.80	51.70	+2.30	3	2747
11:20:40	51.80	51.90	51.80	+2.40	3	2744
11:20:20	51.70	51.90	51.90	+2.50	2	2741
11:19:49	51.60	51.90	51.90	+2.50	1	2739
11:19:47	51.70	51.90	51.70	+2.30	2	2738
11:19:47	51.70	51.90	51.70	+2.30	1	2736
11:19:16	51.70	51.90	51.90	+2.50	1	2735
11:19:04	51.70	51.90	51.90	+2.50	1	2734
11:18:55	51.70	51.90	51.90	+2.50	1	2733
11:18:09	51.60	51.90	51.90	+2.50	1	2732
11:18:03	51.60	51.90	51.90	+2.50	1	2731
11:18:00	51.60	51.80	51.80	+2.40	1	2730
11:17:58	51.60	51.80	51.80	+2.40	1	2729
11:17:39	51.50	51.70	51.70	+2.30	1	2728
11:17:39	51.60	51.70	51.60	+2.20	2	2727
11:17:28	51.60	51.70	51.70	+2.30	1	2725
11:17:00	51.60	51.70	51.70	+2.30	5	2724
11:15:52	51.50	51.70	51.50	+2.10	1	2719
11:15:38	51.60	51.70	51.60	+2.20	1	2718
11:15:27	51.50	51.70	51.70	+2.30	2	2717
11:14:46	51.60	51.70	51.60	+2.20	1	2715
11:14:29	51.50	51.60	51.60	+2.20	1	2714
11:14:00	51.50	51.60	51.60	+2.20	1	2713
11:13:00	51.40	51.50	51.60	+2.20	3	2712
11:13:00	51.40	51.50	51.50	+2.10	2	2709
11:12:58	51.40	51.50	51.50	+2.10	1	2707
11:12:46	51.40	51.50	51.50	+2.10	1	2706
11:12:32	51.40	51.50	51.50	+2.10	2	2705
11:12:31	51.40	51.50	51.50	+2.10	10	2703
11:12:31	51.50	51.70	51.50	+2.10	2	2693
11:12:15	51.50	51.70	51.50	+2.10	1	2691
11:12:08	51.50	51.70	51.50	+2.10	1	2690
11:12:06	51.50	51.70	51.50	+2.10	1	2689
11:12:02	51.50	51.70	51.50	+2.10	3	2688
11:12:00	51.50	51.60	51.60	+2.20	6	2685
11:11:59	51.50	51.60	51.60	+2.20	1	2679
11:11:17	51.50	51.60	51.60	+2.20	1	2678
11:11:09	51.50	51.60	51.60	+2.20	1	2677
11:10:56	51.60	51.70	51.60	+2.20	1	2676
11:10:43	51.60	51.70	51.60	+2.20	1	2675
11:09:48	51.50	51.70	51.70	+2.30	1	2674
11:09:45	51.60	51.70	51.60	+2.20	1	2673
11:09:45	51.60	51.70	51.60	+2.20	1	2672
11:09:42	51.60	51.70	51.60	+2.20	1	2671
11:08:14	51.70	51.80	51.70	+2.30	1	2670
11:08:07	51.60	51.80	51.80	+2.40	1	2669
11:08:02	51.60	51.80	51.80	+2.40	2	2668
11:08:00	51.70	51.80	51.70	+2.30	1	2666
11:07:51	51.70	51.80	51.70	+2.30	1	2665
11:07:41	51.60	51.80	51.60	+2.20	1	2664
11:07:35	51.70	51.80	51.70	+2.30	1	2663
11:07:25	51.70	51.80	51.70	+2.30	2	2662
11:07:22	51.70	51.80	51.80	+2.40	1	2660
11:06:30	51.80	51.90	51.80	+2.40	1	2659
11:06:20	51.80	51.90	51.90	+2.50	1	2658
11:06:07	51.80	51.90	51.90	+2.50	1	2657
11:05:59	51.80	51.90	51.90	+2.50	1	2656
11:05:57	51.80	51.90	51.90	+2.50	1	2655
11:05:48	51.80	51.90	51.90	+2.50	1	2654
11:05:46	51.70	51.80	51.80	+2.40	1	2653
11:05:35	51.80	51.90	51.80	+2.40	1	2652
11:05:20	51.80	51.90	51.90	+2.50	1	2651
11:05:15	51.80	51.90	51.90	+2.50	1	2650
11:05:15	51.80	51.90	51.90	+2.50	1	2649
11:05:09	51.80	51.90	51.90	+2.50	1	2648
11:05:02	51.80	51.90	51.80	+2.40	1	2647
11:05:00	51.80	51.90	51.80	+2.40	2	2646
11:04:45	51.80	52.00	51.80	+2.40	1	2644
11:04:42	51.70	51.80	51.80	+2.40	1	2643
11:04:42	51.80	52.00	51.80	+2.40	3	2642
11:04:27	51.80	51.90	51.90	+2.50	2	2639
11:04:26	51.70	51.90	51.90	+2.50	1	2637
11:04:23	51.70	51.90	51.90	+2.50	6	2636
11:04:19	51.70	51.80	51.90	+2.50	1	2630
11:04:19	51.70	51.80	51.80	+2.40	2	2629
11:04:12	51.80	51.90	51.80	+2.40	1	2627
11:04:12	51.80	51.90	51.80	+2.40	1	2626
11:04:12	51.80	51.90	51.80	+2.40	5	2625
11:04:12	51.70	51.80	51.80	+2.40	5	2620
11:04:02	51.70	51.80	51.80	+2.40	1	2615
11:04:01	51.70	51.80	51.80	+2.40	1	2614
11:03:57	51.70	51.80	51.80	+2.40	1	2613
11:03:52	51.70	51.80	51.70	+2.30	2	2612
11:03:46	51.70	51.80	51.70	+2.30	1	2610
11:03:44	51.60	51.70	51.70	+2.30	1	2609
11:03:42	51.50	51.70	51.70	+2.30	3	2608
11:03:37	51.40	51.60	51.60	+2.20	5	2605
11:03:36	51.50	51.60	51.50	+2.10	2	2600
11:03:34	51.50	51.60	51.50	+2.10	1	2598
11:03:34	51.40	51.50	51.50	+2.10	2	2597
11:03:27	51.40	51.50	51.50	+2.10	2	2595
11:03:16	51.30	51.40	51.40	+2.00	1	2593
11:03:15	51.30	51.40	51.30	+1.90	1	2592
11:03:09	51.30	51.40	51.30	+1.90	1	2591
11:03:08	51.20	51.30	51.30	+1.90	1	2590
11:03:04	51.30	51.40	51.30	+1.90	1	2589
11:03:02	51.20	51.40	51.20	+1.80	4	2588
11:02:59	51.10	51.40	51.40	+2.00	4	2584
11:02:55	51.10	51.30	51.30	+1.90	3	2580
11:02:50	51.20	51.40	51.20	+1.80	2	2577
11:02:42	51.10	51.40	51.40	+2.00	1	2575
11:02:35	51.10	51.30	51.30	+1.90	2	2574
11:02:35	51.20	51.30	51.20	+1.80	2	2572
11:02:14	51.20	51.30	51.20	+1.80	1	2570
11:01:48	50.90	51.10	51.20	+1.80	5	2569
11:01:48	50.90	51.10	51.10	+1.70	1	2564
11:01:48	50.80	51.10	51.10	+1.70	2	2563
11:01:48	50.70	51.00	51.10	+1.70	3	2561
11:01:48	50.70	51.00	51.00	+1.60	2	2558
11:01:46	50.70	51.00	51.00	+1.60	5	2556
11:01:45	50.80	51.10	50.80	+1.40	2	2551
11:01:45	50.80	51.10	50.80	+1.40	1	2549
11:01:45	50.70	51.00	51.00	+1.60	5	2548
11:00:42	50.60	50.90	50.90	+1.50	4	2543
10:59:54	50.60	50.80	50.80	+1.40	1	2539
10:59:14	50.50	50.80	50.80	+1.40	2	2538
10:58:40	50.50	50.80	50.80	+1.40	2	2536
10:58:35	50.70	51.00	50.70	+1.30	8	2534
10:58:20	50.80	51.00	50.80	+1.40	1	2526
10:58:20	50.70	50.90	51.00	+1.60	2	2525
10:58:20	50.70	50.90	50.90	+1.50	1	2523
10:58:15	50.70	50.90	50.90	+1.50	1	2522
10:57:57	50.70	51.00	51.00	+1.60	2	2521
10:57:25	50.70	50.80	50.80	+1.40	1	2519
10:57:23	50.70	50.80	50.80	+1.40	1	2518
10:57:14	50.80	50.90	50.80	+1.40	1	2517
10:57:09	50.80	50.90	50.80	+1.40	1	2516
10:57:07	50.70	50.80	50.80	+1.40	1	2515
10:57:04	50.80	50.90	50.80	+1.40	1	2514
10:57:04	50.70	50.80	50.80	+1.40	1	2513
10:56:55	50.70	50.80	50.80	+1.40	1	2512
10:56:40	50.70	50.90	50.90	+1.50	2	2511
10:56:32	50.70	50.80	50.80	+1.40	2	2509
10:56:00	50.50	50.60	50.60	+1.20	10	2507
10:55:36	50.50	50.60	50.50	+1.10	2	2497
10:55:00	50.40	50.50	50.50	+1.10	7	2495
10:53:27	50.30	50.50	50.30	+0.90	1	2488
10:53:14	50.30	50.50	50.30	+0.90	1	2487
10:53:05	50.30	50.50	50.30	+0.90	1	2486
10:52:55	50.30	50.50	50.30	+0.90	2	2485
10:52:26	50.30	50.50	50.30	+0.90	1	2483
10:52:00	50.30	50.40	50.40	+1.00	2	2482
10:51:45	50.20	50.30	50.30	+0.90	1	2480
10:51:43	50.20	50.30	50.30	+0.90	1	2479
10:51:18	50.20	50.30	50.30	+0.90	1	2478
10:51:15	50.20	50.30	50.30	+0.90	5	2477
10:51:07	50.20	50.30	50.20	+0.80	2	2472
10:50:47	50.30	50.40	50.30	+0.90	1	2470
10:50:16	50.30	50.50	50.30	+0.90	2	2469
10:50:01	50.20	50.30	50.30	+0.90	1	2467
10:49:55	50.20	50.30	50.20	+0.80	2	2466
10:49:54	50.20	50.30	50.20	+0.80	1	2464
10:49:35	50.20	50.30	50.30	+0.90	1	2463
10:49:08	50.30	50.40	50.30	+0.90	3	2462
10:48:39	50.40	50.50	50.40	+1.00	4	2459
10:48:39	50.40	50.50	50.40	+1.00	1	2455
10:48:37	50.40	50.50	50.40	+1.00	2	2454
10:47:19	50.40	50.60	50.40	+1.00	1	2452
10:46:46	50.40	50.60	50.40	+1.00	1	2451
10:46:45	50.30	50.50	50.50	+1.10	5	2450
10:46:27	50.30	50.40	50.30	+0.90	1	2445
10:45:43	50.40	50.50	50.40	+1.00	1	2444
10:45:30	50.20	50.40	50.40	+1.00	1	2443
10:45:29	50.20	50.30	50.30	+0.90	1	2442
10:45:17	50.30	50.40	50.30	+0.90	1	2441
10:45:00	50.20	50.30	50.30	+0.90	2	2440
10:44:40	50.20	50.40	50.20	+0.80	1	2438
10:44:40	50.20	50.30	50.30	+0.90	1	2437
10:44:40	50.30	50.40	50.30	+0.90	3	2436
10:44:14	50.40	50.50	50.40	+1.00	1	2433
10:44:14	50.40	50.50	50.40	+1.00	3	2432
10:43:58	50.40	50.60	50.40	+1.00	1	2429
10:43:58	50.50	50.60	50.50	+1.10	11	2428
10:43:24	50.50	50.60	50.60	+1.20	1	2417
10:43:11	50.50	50.60	50.60	+1.20	1	2416
10:43:08	50.50	50.60	50.50	+1.10	3	2415
10:42:53	50.50	50.60	50.50	+1.10	1	2412
10:42:39	50.50	50.60	50.50	+1.10	1	2411
10:42:28	50.50	50.60	50.50	+1.10	2	2410
10:42:26	50.50	50.60	50.50	+1.10	4	2408
10:42:19	50.50	50.60	50.50	+1.10	1	2404
10:42:14	50.50	50.60	50.50	+1.10	3	2403
10:42:12	50.50	50.60	50.50	+1.10	1	2400
10:42:06	50.50	50.60	50.50	+1.10	1	2399
10:41:46	50.60	50.70	50.60	+1.20	1	2398
10:41:43	50.60	50.70	50.60	+1.20	1	2397
10:41:39	50.60	50.70	50.60	+1.20	4	2396
10:41:23	50.60	50.80	50.60	+1.20	1	2392
10:41:23	50.60	50.80	50.60	+1.20	14	2391
10:41:22	50.70	50.80	50.70	+1.30	6	2377
10:41:22	50.70	50.90	50.70	+1.30	1	2371
10:41:22	50.80	50.90	50.80	+1.40	30	2370
10:40:28	50.80	50.90	50.90	+1.50	1	2340
10:39:48	50.80	50.90	50.90	+1.50	4	2339
10:39:32	50.80	50.90	50.80	+1.40	2	2335
10:39:18	50.80	50.90	50.80	+1.40	2	2333
10:37:37	50.90	51.00	50.90	+1.50	1	2331
10:37:37	50.90	51.00	50.90	+1.50	1	2330
10:37:37	50.90	51.00	50.90	+1.50	9	2329
10:37:28	50.90	51.00	50.90	+1.50	2	2320
10:37:00	50.90	51.00	50.90	+1.50	1	2318
10:36:54	50.90	51.00	50.90	+1.50	1	2317
10:35:06	50.90	51.00	50.90	+1.50	1	2316
10:34:22	50.90	51.10	50.90	+1.50	1	2315
10:34:18	50.90	51.10	51.10	+1.70	2	2314
10:34:17	51.00	51.10	51.00	+1.60	3	2312
10:33:07	50.90	51.10	51.10	+1.70	1	2309
10:32:54	50.90	51.00	51.00	+1.60	1	2308
10:32:13	50.90	51.00	50.90	+1.50	1	2307
10:31:40	50.80	51.00	50.80	+1.40	1	2306
10:31:36	50.80	51.00	51.00	+1.60	1	2305
10:31:24	50.80	51.10	50.80	+1.40	3	2304
10:31:21	50.90	51.10	50.90	+1.50	1	2301
10:31:21	51.00	51.10	51.00	+1.60	17	2300
10:30:32	51.00	51.10	51.00	+1.60	1	2283
10:30:21	50.80	51.00	51.00	+1.60	3	2282
10:30:17	50.80	50.90	50.90	+1.50	1	2279
10:30:10	50.80	50.90	50.90	+1.50	1	2278
10:29:35	50.80	50.90	50.90	+1.50	1	2277
10:29:23	50.90	51.00	50.90	+1.50	13	2276
10:29:23	50.90	51.00	50.90	+1.50	5	2263
10:29:23	50.90	51.00	50.90	+1.50	10	2258
10:29:06	50.90	51.00	50.90	+1.50	1	2248
10:28:56	50.90	51.00	50.90	+1.50	4	2247
10:28:56	50.90	51.00	50.90	+1.50	2	2243
10:28:49	50.90	51.00	51.00	+1.60	1	2241
10:28:47	51.00	51.10	51.00	+1.60	30	2240
10:28:47	51.00	51.10	51.00	+1.60	17	2210
10:28:39	51.00	51.10	51.00	+1.60	1	2193
10:28:19	51.10	51.20	51.10	+1.70	1	2192
10:28:07	51.10	51.20	51.10	+1.70	2	2191
10:27:41	51.10	51.20	51.10	+1.70	1	2189
10:27:41	51.10	51.20	51.10	+1.70	1	2188
10:27:18	51.10	51.30	51.10	+1.70	14	2187
10:27:18	51.20	51.40	51.20	+1.80	3	2173
10:27:18	51.20	51.40	51.20	+1.80	3	2170
10:26:01	51.20	51.40	51.40	+2.00	2	2167
10:26:00	51.30	51.40	51.30	+1.90	1	2165
10:22:00	51.10	51.30	51.30	+1.90	1	2164
10:21:24	51.10	51.30	51.10	+1.70	1	2163
10:20:48	51.10	51.20	51.10	+1.70	1	2162
10:20:16	51.10	51.20	51.20	+1.80	1	2161
10:20:15	51.10	51.20	51.10	+1.70	2	2160
10:20:02	51.10	51.20	51.10	+1.70	1	2158
10:19:25	51.20	51.40	51.20	+1.80	1	2157
10:19:11	51.00	51.20	51.20	+1.80	2	2156
10:19:06	51.00	51.10	51.10	+1.70	1	2154
10:19:03	51.10	51.20	51.10	+1.70	1	2153
10:18:26	51.10	51.20	51.10	+1.70	1	2152
10:18:14	51.10	51.30	51.10	+1.70	1	2151
10:18:05	51.00	51.10	51.10	+1.70	2	2150
10:18:05	51.10	51.30	51.10	+1.70	3	2148
10:17:46	51.10	51.30	51.00	+1.60	1	2145
10:17:46	51.10	51.30	51.10	+1.70	1	2144
10:17:43	51.00	51.10	51.10	+1.70	1	2143
10:17:36	51.00	51.30	51.00	+1.60	1	2142
10:17:32	51.00	51.30	51.00	+1.60	3	2141
10:17:29	51.00	51.30	51.00	+1.60	1	2138
10:17:20	51.10	51.30	51.10	+1.70	3	2137
10:17:09	51.10	51.30	51.10	+1.70	2	2134
10:16:54	51.10	51.30	51.10	+1.70	1	2132
10:16:48	51.20	51.40	51.10	+1.70	2	2131
10:16:48	51.20	51.40	51.20	+1.80	2	2129
10:16:44	51.30	51.40	51.20	+1.80	3	2127
10:16:44	51.30	51.40	51.30	+1.90	1	2124
10:16:37	51.20	51.40	51.20	+1.80	1	2123
10:16:37	51.20	51.40	51.20	+1.80	10	2122
10:16:36	51.20	51.30	51.30	+1.90	2	2112
10:16:36	51.20	51.30	51.30	+1.90	1	2110
10:16:36	51.30	51.40	51.30	+1.90	2	2109
10:16:34	51.30	51.40	51.30	+1.90	1	2107
10:16:20	51.30	51.40	51.30	+1.90	1	2106
10:15:42	51.30	51.50	51.20	+1.80	1	2105
10:15:42	51.30	51.50	51.30	+1.90	4	2104
10:15:37	51.30	51.60	51.60	+2.20	1	2100
10:14:55	51.60	51.80	51.60	+2.20	1	2099
10:14:55	51.60	51.80	51.60	+2.20	1	2098
10:14:44	51.50	51.70	51.70	+2.30	2	2097
10:14:44	51.60	51.80	51.60	+2.20	3	2095
10:14:21	51.50	51.80	51.80	+2.40	2	2092
10:14:07	51.50	51.80	51.80	+2.40	1	2090
10:13:48	51.70	51.80	51.70	+2.30	2	2089
10:13:40	51.40	51.70	51.70	+2.30	2	2087
10:13:31	51.70	51.90	51.70	+2.30	5	2085
10:13:25	51.60	51.90	51.90	+2.50	1	2080
10:13:21	51.60	51.90	51.90	+2.50	5	2079
10:13:16	51.80	51.90	51.80	+2.40	2	2074
10:13:15	51.80	51.90	51.80	+2.40	1	2072
10:13:08	51.60	51.80	51.80	+2.40	7	2071
10:13:08	51.60	51.70	51.70	+2.30	6	2064
10:13:08	51.30	51.60	51.60	+2.20	5	2058
10:12:56	51.50	51.60	51.50	+2.10	2	2053
10:12:56	51.30	51.40	51.50	+2.10	2	2051
10:12:56	51.30	51.40	51.40	+2.00	6	2049
10:12:54	51.30	51.40	51.30	+1.90	1	2043
10:12:48	51.30	51.40	51.30	+1.90	1	2042
10:12:42	51.30	51.40	51.30	+1.90	1	2041
10:12:31	51.30	51.40	51.30	+1.90	1	2040
10:12:19	51.40	51.50	51.40	+2.00	1	2039
10:12:19	51.40	51.50	51.40	+2.00	5	2038
10:11:49	51.40	51.50	51.40	+2.00	3	2033
10:11:41	51.40	51.50	51.40	+2.00	3	2030
10:11:37	51.40	51.50	51.40	+2.00	2	2027
10:10:29	51.50	51.60	51.50	+2.10	7	2025
10:10:29	51.50	51.60	51.50	+2.10	1	2018
10:10:29	51.50	51.60	51.50	+2.10	1	2017
10:10:27	51.50	51.60	51.50	+2.10	1	2016
10:10:25	51.60	51.70	51.60	+2.20	3	2015
10:08:43	51.60	51.70	51.60	+2.20	1	2012
10:08:04	51.60	51.70	51.60	+2.20	1	2011
10:08:04	51.60	51.70	51.60	+2.20	1	2010
10:07:12	51.60	51.70	51.60	+2.20	1	2009
10:07:05	51.60	51.70	51.60	+2.20	1	2008
10:06:59	51.50	51.70	51.70	+2.30	2	2007
10:06:48	51.50	51.60	51.70	+2.30	1	2005
10:06:48	51.50	51.60	51.60	+2.20	1	2004
10:06:46	51.60	51.70	51.60	+2.20	1	2003
10:06:26	51.60	51.70	51.60	+2.20	1	2002
10:06:23	51.70	51.80	51.70	+2.30	1	2001
10:06:18	51.60	51.70	51.70	+2.30	3	2000
10:06:05	51.50	51.70	51.70	+2.30	1	1997
10:05:53	51.50	51.70	51.70	+2.30	1	1996
10:05:43	51.60	51.70	51.60	+2.20	7	1995
10:05:34	51.60	51.70	51.70	+2.30	1	1988
10:04:30	51.50	51.60	51.60	+2.20	1	1987
10:04:30	51.50	51.60	51.60	+2.20	1	1986
10:04:28	51.50	51.60	51.60	+2.20	1	1985
10:04:26	51.50	51.60	51.60	+2.20	1	1984
10:04:05	51.50	51.60	51.60	+2.20	1	1983
10:04:04	51.40	51.50	51.50	+2.10	11	1982
10:03:30	51.40	51.50	51.40	+2.00	1	1971
10:02:57	51.40	51.50	51.40	+2.00	2	1970
10:02:33	51.40	51.50	51.40	+2.00	1	1968
10:02:30	51.40	51.50	51.40	+2.00	1	1967
10:02:24	51.30	51.40	51.40	+2.00	1	1966
10:01:05	51.40	51.50	51.40	+2.00	3	1965
10:00:58	51.30	51.40	51.40	+2.00	1	1962
10:00:34	51.20	51.40	51.40	+2.00	1	1961
10:00:27	51.20	51.30	51.30	+1.90	1	1960
09:59:52	51.00	51.20	51.30	+1.90	2	1959
09:59:52	51.00	51.20	51.20	+1.80	1	1957
09:59:08	50.90	51.00	51.00	+1.60	1	1956
09:58:50	51.00	51.10	51.00	+1.60	1	1955
09:58:42	50.90	51.10	50.90	+1.50	1	1954
09:58:28	50.90	51.10	50.90	+1.50	1	1953
09:58:19	50.90	51.10	50.90	+1.50	1	1952
09:58:19	50.90	51.10	50.90	+1.50	2	1951
09:58:19	50.90	51.00	51.00	+1.60	1	1949
09:58:08	51.00	51.10	51.00	+1.60	2	1948
09:58:08	51.00	51.10	51.00	+1.60	6	1946
09:58:08	51.00	51.20	51.00	+1.60	1	1940
09:58:08	51.00	51.20	51.00	+1.60	12	1939
09:58:06	51.00	51.20	51.00	+1.60	4	1927
09:58:00	51.00	51.20	51.00	+1.60	2	1923
09:57:56	51.00	51.20	51.00	+1.60	1	1921
09:57:46	51.00	51.20	51.00	+1.60	1	1920
09:57:46	51.10	51.20	51.00	+1.60	8	1919
09:57:46	51.10	51.20	51.10	+1.70	1	1911
09:57:43	51.00	51.20	51.00	+1.60	2	1910
09:57:38	51.00	51.10	51.00	+1.60	1	1908
09:57:35	51.00	51.20	51.00	+1.60	1	1907
09:57:34	51.00	51.10	51.00	+1.60	3	1906
09:57:32	51.00	51.20	51.00	+1.60	1	1903
09:57:25	51.00	51.20	51.00	+1.60	3	1902
09:57:22	51.10	51.20	51.10	+1.70	1	1899
09:57:22	51.10	51.20	51.10	+1.70	7	1898
09:57:22	51.10	51.30	51.10	+1.70	3	1891
09:57:20	51.10	51.30	51.10	+1.70	1	1888
09:57:18	51.10	51.30	51.10	+1.70	1	1887
09:57:16	51.20	51.30	51.20	+1.80	3	1886
09:56:16	51.10	51.30	51.10	+1.70	1	1883
09:55:56	51.20	51.30	51.20	+1.80	3	1882
09:55:38	51.20	51.30	51.20	+1.80	2	1879
09:55:28	51.20	51.30	51.20	+1.80	2	1877
09:54:31	51.10	51.20	51.20	+1.80	1	1875
09:54:11	51.20	51.30	51.20	+1.80	1	1874
09:53:15	51.20	51.40	51.10	+1.70	5	1873
09:53:15	51.20	51.40	51.20	+1.80	5	1868
09:53:10	51.20	51.30	51.30	+1.90	2	1863
09:52:53	51.20	51.30	51.30	+1.90	1	1861
09:52:48	51.30	51.40	51.30	+1.90	2	1860
09:52:24	51.20	51.30	51.30	+1.90	3	1858
09:52:18	51.20	51.40	51.20	+1.80	1	1855
09:52:18	51.20	51.40	51.20	+1.80	6	1854
09:52:11	51.30	51.40	51.30	+1.90	1	1848
09:52:03	51.30	51.50	51.30	+1.90	1	1847
09:51:53	51.30	51.50	51.30	+1.90	1	1846
09:51:43	51.20	51.30	51.30	+1.90	1	1845
09:51:40	51.20	51.30	51.30	+1.90	10	1844
09:51:00	51.20	51.30	51.30	+1.90	3	1834
09:50:53	51.20	51.30	51.30	+1.90	1	1831
09:50:50	51.20	51.30	51.30	+1.90	1	1830
09:50:37	51.20	51.30	51.30	+1.90	1	1829
09:48:45	51.20	51.30	51.20	+1.80	1	1828
09:48:39	51.10	51.20	51.20	+1.80	2	1827
09:48:34	51.10	51.20	51.20	+1.80	1	1825
09:48:18	51.10	51.20	51.20	+1.80	2	1824
09:48:18	51.10	51.20	51.20	+1.80	11	1822
09:48:18	51.20	51.30	51.20	+1.80	4	1811
09:48:00	51.10	51.20	51.20	+1.80	1	1807
09:47:57	51.20	51.30	51.20	+1.80	6	1806
09:47:35	51.20	51.30	51.20	+1.80	1	1800
09:47:22	51.20	51.30	51.20	+1.80	3	1799
09:47:17	51.20	51.30	51.20	+1.80	1	1796
09:46:52	51.10	51.30	51.30	+1.90	2	1795
09:46:49	51.20	51.30	51.20	+1.80	2	1793
09:46:48	51.20	51.40	51.20	+1.80	1	1791
09:46:48	51.30	51.40	51.30	+1.90	9	1790
09:46:31	51.30	51.60	51.30	+1.90	1	1781
09:46:29	51.30	51.60	51.30	+1.90	2	1780
09:46:22	51.30	51.50	51.50	+2.10	1	1778
09:46:14	51.40	51.60	51.40	+2.00	1	1777
09:46:14	51.40	51.60	51.40	+2.00	1	1776
09:46:14	51.50	51.70	51.50	+2.10	5	1775
09:45:24	51.50	51.60	51.70	+2.30	1	1770
09:45:24	51.50	51.60	51.60	+2.20	2	1769
09:44:49	51.40	51.50	51.50	+2.10	1	1767
09:44:39	51.30	51.40	51.50	+2.10	1	1766
09:44:39	51.30	51.40	51.40	+2.00	2	1765
09:44:34	51.30	51.40	51.40	+2.00	1	1763
09:44:23	51.30	51.40	51.40	+2.00	3	1762
09:43:50	51.20	51.30	51.30	+1.90	1	1759
09:43:50	51.30	51.40	51.30	+1.90	1	1758
09:43:44	51.20	51.30	51.30	+1.90	1	1757
09:43:41	51.20	51.30	51.20	+1.80	1	1756
09:43:39	51.20	51.30	51.30	+1.90	2	1755
09:43:38	51.20	51.30	51.30	+1.90	1	1753
09:43:35	51.20	51.30	51.30	+1.90	1	1752
09:43:25	51.20	51.30	51.30	+1.90	2	1751
09:43:07	51.20	51.30	51.20	+1.80	1	1749
09:42:49	51.10	51.20	51.30	+1.90	3	1748
09:42:49	51.10	51.20	51.20	+1.80	2	1745
09:42:48	51.10	51.20	51.10	+1.70	2	1743
09:42:44	51.10	51.30	51.10	+1.70	1	1741
09:42:39	51.20	51.30	51.20	+1.80	1	1740
09:42:36	51.10	51.20	51.20	+1.80	3	1739
09:42:30	51.20	51.30	51.20	+1.80	1	1736
09:42:27	51.20	51.30	51.10	+1.70	1	1735
09:42:27	51.20	51.30	51.20	+1.80	1	1734
09:42:27	51.20	51.30	51.20	+1.80	1	1733
09:42:14	51.20	51.40	51.10	+1.70	2	1732
09:42:14	51.20	51.40	51.20	+1.80	22	1730
09:42:05	51.30	51.40	51.30	+1.90	1	1708
09:41:52	51.30	51.40	51.20	+1.80	1	1707
09:41:52	51.30	51.40	51.30	+1.90	1	1706
09:41:46	51.30	51.40	51.30	+1.90	1	1705
09:41:27	51.30	51.40	51.30	+1.90	1	1704
09:41:21	51.20	51.30	51.30	+1.90	1	1703
09:41:21	51.30	51.40	51.30	+1.90	4	1702
09:41:00	51.20	51.40	51.40	+2.00	2	1698
09:40:59	51.40	51.50	51.20	+1.80	1	1696
09:40:59	51.40	51.50	51.30	+1.90	1	1695
09:40:59	51.40	51.50	51.40	+2.00	1	1694
09:40:57	51.20	51.40	51.40	+2.00	2	1693
09:40:53	51.30	51.50	51.20	+1.80	1	1691
09:40:53	51.30	51.50	51.30	+1.90	9	1690
09:40:51	51.40	51.50	51.30	+1.90	1	1681
09:40:51	51.40	51.50	51.40	+2.00	3	1680
09:40:47	51.30	51.40	51.40	+2.00	1	1677
09:40:41	51.30	51.40	51.40	+2.00	1	1676
09:40:35	51.40	51.50	51.40	+2.00	2	1675
09:40:34	51.40	51.50	51.40	+2.00	1	1673
09:40:11	51.50	51.60	51.50	+2.10	1	1672
09:40:01	51.50	51.60	51.50	+2.10	1	1671
09:40:01	51.50	51.60	51.50	+2.10	2	1670
09:39:59	51.50	51.60	51.50	+2.10	1	1668
09:39:59	51.50	51.60	51.50	+2.10	1	1667
09:39:57	51.50	51.60	51.50	+2.10	1	1666
09:39:57	51.50	51.60	51.50	+2.10	1	1665
09:39:57	51.50	51.60	51.50	+2.10	5	1664
09:39:57	51.50	51.60	51.50	+2.10	5	1659
09:39:54	51.50	51.60	51.50	+2.10	1	1654
09:39:54	51.50	51.60	51.50	+2.10	1	1653
09:39:52	51.50	51.60	51.50	+2.10	3	1652
09:39:49	51.50	51.60	51.50	+2.10	2	1649
09:39:40	51.50	51.60	51.50	+2.10	1	1647
09:39:39	51.50	51.60	51.50	+2.10	1	1646
09:39:35	51.50	51.80	51.50	+2.10	1	1645
09:39:21	51.50	51.60	51.60	+2.20	1	1644
09:39:20	51.70	51.80	51.70	+2.30	1	1643
09:39:20	51.70	51.80	51.70	+2.30	1	1642
09:39:20	51.70	51.80	51.70	+2.30	5	1641
09:39:20	51.70	51.80	51.70	+2.30	1	1636
09:39:17	51.50	51.70	51.70	+2.30	4	1635
09:39:16	51.60	51.70	51.60	+2.20	1	1631
09:39:15	51.60	51.70	51.60	+2.20	4	1630
09:39:15	51.60	51.70	51.60	+2.20	1	1626
09:39:12	51.60	51.70	51.60	+2.20	2	1625
09:39:11	51.60	51.70	51.60	+2.20	1	1623
09:38:56	51.70	51.90	51.70	+2.30	17	1622
09:38:56	51.70	51.90	51.70	+2.30	15	1605
09:38:46	51.70	51.90	51.70	+2.30	5	1590
09:38:31	51.70	51.90	51.70	+2.30	1	1585
09:38:14	51.80	51.90	51.80	+2.40	17	1584
09:38:07	51.90	52.00	51.90	+2.50	4	1567
09:38:02	51.90	52.00	51.90	+2.50	1	1563
09:37:55	52.00	52.10	52.00	+2.60	5	1562
09:37:42	51.90	52.00	52.00	+2.60	1	1557
09:37:31	51.90	52.00	52.00	+2.60	1	1556
09:37:19	51.90	52.00	52.00	+2.60	1	1555
09:37:06	52.00	52.10	52.00	+2.60	2	1554
09:37:00	51.90	52.00	52.00	+2.60	1	1552
09:37:00	51.90	52.00	52.00	+2.60	3	1551
09:36:57	51.90	52.00	52.00	+2.60	1	1548
09:36:53	51.90	52.00	52.00	+2.60	1	1547
09:36:50	51.90	52.00	52.00	+2.60	1	1546
09:36:48	51.80	51.90	51.90	+2.50	2	1545
09:36:34	51.80	51.90	51.90	+2.50	1	1543
09:35:34	51.80	51.90	51.80	+2.40	3	1542
09:35:08	51.80	51.90	51.80	+2.40	1	1539
09:35:08	51.80	51.90	51.80	+2.40	1	1538
09:35:08	51.80	51.90	51.80	+2.40	10	1537
09:35:05	51.80	51.90	51.80	+2.40	1	1527
09:35:04	51.80	51.90	51.90	+2.50	1	1526
09:34:53	51.80	51.90	51.80	+2.40	5	1525
09:34:48	51.80	51.90	51.80	+2.40	1	1520
09:34:47	51.80	51.90	51.80	+2.40	5	1519
09:34:19	51.80	51.90	51.80	+2.40	1	1514
09:34:04	51.90	52.00	51.90	+2.50	3	1513
09:33:33	51.90	52.00	51.90	+2.50	1	1510
09:33:28	51.90	52.00	51.90	+2.50	2	1509
09:33:06	51.80	51.90	51.90	+2.50	1	1507
09:32:57	51.90	52.00	51.90	+2.50	1	1506
09:32:51	51.90	52.00	51.90	+2.50	1	1505
09:32:11	51.90	52.00	51.90	+2.50	1	1504
09:31:44	52.00	52.10	52.00	+2.60	1	1503
09:31:44	51.90	52.00	52.00	+2.60	2	1502
09:31:28	51.80	51.90	51.90	+2.50	3	1500
09:31:26	51.90	52.00	51.90	+2.50	3	1497
09:31:22	51.90	52.00	51.90	+2.50	1	1494
09:31:21	51.90	52.00	51.90	+2.50	1	1493
09:31:16	51.90	52.10	51.90	+2.50	1	1492
09:31:16	52.00	52.10	52.00	+2.60	3	1491
09:31:04	52.00	52.20	52.00	+2.60	1	1488
09:30:58	52.10	52.20	52.10	+2.70	1	1487
09:30:50	52.10	52.30	52.10	+2.70	1	1486
09:30:50	52.20	52.30	52.20	+2.80	3	1485
09:30:47	52.20	52.30	52.30	+2.90	1	1482
09:30:40	52.20	52.30	52.30	+2.90	1	1481
09:30:13	52.00	52.20	52.30	+2.90	5	1480
09:30:13	52.00	52.20	52.20	+2.80	5	1475
09:29:33	52.10	52.20	52.10	+2.70	5	1470
09:29:28	52.10	52.30	52.10	+2.70	5	1465
09:29:18	52.20	52.30	52.20	+2.80	1	1460
09:29:00	52.10	52.30	52.30	+2.90	1	1459
09:28:59	52.10	52.30	52.30	+2.90	1	1458
09:28:47	52.10	52.30	52.30	+2.90	1	1457
09:28:31	52.10	52.30	52.30	+2.90	1	1456
09:28:29	52.20	52.30	52.10	+2.70	3	1455
09:28:29	52.20	52.30	52.20	+2.80	2	1452
09:28:16	52.10	52.30	52.30	+2.90	1	1450
09:28:12	52.10	52.20	52.20	+2.80	1	1449
09:28:06	52.10	52.20	52.20	+2.80	4	1448
09:27:58	52.10	52.20	52.20	+2.80	1	1444
09:27:46	52.10	52.20	52.10	+2.70	1	1443
09:27:41	52.00	52.10	52.10	+2.70	3	1442
09:27:36	52.00	52.10	52.10	+2.70	1	1439
09:27:31	52.00	52.10	52.10	+2.70	1	1438
09:27:23	52.00	52.10	52.10	+2.70	1	1437
09:26:57	52.00	52.10	52.00	+2.60	1	1436
09:26:45	52.00	52.10	52.00	+2.60	3	1435
09:26:45	51.70	51.80	52.00	+2.60	7	1432
09:26:45	51.70	51.80	51.90	+2.50	3	1425
09:26:45	51.70	51.80	51.80	+2.40	2	1422
09:26:41	51.80	51.90	51.80	+2.40	9	1420
09:26:41	51.80	51.90	51.80	+2.40	1	1411
09:26:38	51.80	51.90	51.80	+2.40	1	1410
09:26:31	51.80	51.90	51.80	+2.40	1	1409
09:26:30	51.80	51.90	51.80	+2.40	1	1408
09:26:30	51.80	51.90	51.80	+2.40	4	1407
09:26:30	51.90	52.00	51.90	+2.50	7	1403
09:26:30	51.90	52.00	51.90	+2.50	1	1396
09:26:06	51.90	52.00	51.90	+2.50	1	1395
09:25:52	51.90	52.00	51.90	+2.50	1	1394
09:25:34	51.90	52.00	52.00	+2.60	1	1393
09:25:20	52.00	52.10	52.00	+2.60	4	1392
09:25:16	52.00	52.10	52.00	+2.60	1	1388
09:25:15	51.90	52.00	52.00	+2.60	5	1387
09:25:13	51.90	52.00	51.90	+2.50	1	1382
09:25:06	51.90	52.00	51.90	+2.50	1	1381
09:24:55	51.90	52.00	51.90	+2.50	2	1380
09:24:52	51.90	52.00	51.90	+2.50	1	1378
09:24:51	51.90	52.00	51.90	+2.50	1	1377
09:24:46	51.90	52.00	51.90	+2.50	1	1376
09:24:43	51.90	52.00	51.90	+2.50	2	1375
09:24:39	52.00	52.10	52.00	+2.60	9	1373
09:24:38	52.00	52.10	52.00	+2.60	1	1364
09:24:37	52.00	52.10	52.00	+2.60	2	1363
09:24:33	52.00	52.10	52.00	+2.60	4	1361
09:24:31	52.00	52.10	52.10	+2.70	1	1357
09:24:09	52.00	52.20	52.20	+2.80	3	1356
09:24:06	52.00	52.10	52.10	+2.70	1	1353
09:24:02	52.10	52.20	52.10	+2.70	1	1352
09:24:02	52.10	52.20	52.10	+2.70	2	1351
09:24:02	52.10	52.20	52.10	+2.70	4	1349
09:24:00	52.20	52.30	52.20	+2.80	2	1345
09:23:34	52.20	52.40	52.40	+3.00	1	1343
09:23:26	52.20	52.40	52.40	+3.00	2	1342
09:23:25	52.20	52.40	52.20	+2.80	2	1340
09:23:16	52.20	52.40	52.20	+2.80	1	1338
09:22:34	52.40	52.50	52.40	+3.00	3	1337
09:22:33	52.40	52.50	52.50	+3.10	1	1334
09:22:31	52.50	52.60	52.50	+3.10	1	1333
09:22:28	52.50	52.60	52.50	+3.10	1	1332
09:22:20	52.50	52.60	52.50	+3.10	1	1331
09:22:18	52.40	52.50	52.50	+3.10	1	1330
09:22:15	52.50	52.60	52.50	+3.10	1	1329
09:22:15	52.40	52.50	52.50	+3.10	1	1328
09:22:15	52.40	52.50	52.50	+3.10	2	1327
09:22:12	52.40	52.50	52.50	+3.10	2	1325
09:22:10	52.40	52.50	52.50	+3.10	1	1323
09:22:01	52.50	52.60	52.50	+3.10	3	1322
09:21:59	52.50	52.60	52.50	+3.10	2	1319
09:21:33	52.30	52.50	52.50	+3.10	2	1317
09:21:33	52.30	52.50	52.50	+3.10	3	1315
09:21:24	52.30	52.40	52.50	+3.10	3	1312
09:21:24	52.30	52.40	52.40	+3.00	2	1309
09:21:21	52.40	52.50	52.40	+3.00	1	1307
09:21:16	52.40	52.50	52.50	+3.10	1	1306
09:21:11	52.40	52.50	52.50	+3.10	1	1305
09:20:43	52.20	52.50	52.50	+3.10	1	1304
09:20:37	52.20	52.50	52.50	+3.10	1	1303
09:20:29	52.20	52.50	52.50	+3.10	1	1302
09:20:25	52.20	52.50	52.20	+2.80	1	1301
09:20:25	52.40	52.60	52.40	+3.00	1	1300
09:20:24	52.50	52.60	52.50	+3.10	1	1299
09:20:16	52.60	52.70	52.60	+3.20	1	1298
09:20:00	52.60	52.70	52.60	+3.20	1	1297
09:19:54	52.50	52.70	52.70	+3.30	2	1296
09:19:53	52.50	52.70	52.70	+3.30	1	1294
09:19:50	52.50	52.70	52.70	+3.30	1	1293
09:19:49	52.50	52.70	52.70	+3.30	1	1292
09:19:32	52.50	52.70	52.70	+3.30	1	1291
09:19:30	52.30	52.70	52.70	+3.30	4	1290
09:19:30	52.30	52.70	52.70	+3.30	2	1286
09:19:30	52.20	52.60	52.60	+3.20	4	1284
09:19:30	52.20	52.50	52.50	+3.10	5	1280
09:19:30	52.10	52.30	52.50	+3.10	19	1275
09:19:30	52.10	52.30	52.40	+3.00	7	1256
09:19:30	52.10	52.30	52.30	+2.90	4	1249
09:19:29	52.10	52.40	52.10	+2.70	1	1245
09:19:22	52.10	52.40	52.10	+2.70	1	1244
09:19:22	52.10	52.30	52.40	+3.00	1	1243
09:19:22	52.10	52.30	52.30	+2.90	1	1242
09:19:16	52.00	52.20	52.20	+2.80	1	1241
09:19:16	51.80	51.90	52.30	+2.90	1	1240
09:19:16	51.80	51.90	52.20	+2.80	1	1239
09:19:16	51.80	51.90	52.10	+2.70	5	1238
09:19:16	51.80	51.90	52.00	+2.60	6	1233
09:19:16	51.80	51.90	51.90	+2.50	17	1227
09:19:12	51.80	51.90	51.90	+2.50	5	1210
09:19:07	51.90	52.00	51.90	+2.50	2	1205
09:19:00	51.80	51.90	51.90	+2.50	2	1203
09:19:00	51.80	51.90	51.80	+2.40	2	1201
09:18:47	51.80	52.00	51.80	+2.40	1	1199
09:18:38	51.90	52.00	51.90	+2.50	1	1198
09:18:37	51.80	51.90	51.90	+2.50	1	1197
09:18:36	51.80	51.90	51.90	+2.50	1	1196
09:18:21	51.90	52.00	51.90	+2.50	2	1195
09:18:20	51.90	52.00	51.90	+2.50	1	1193
09:18:13	51.80	51.90	51.90	+2.50	2	1192
09:18:09	51.80	51.90	51.80	+2.40	3	1190
09:17:57	51.80	51.90	51.80	+2.40	1	1187
09:17:56	51.80	51.90	51.80	+2.40	1	1186
09:17:49	51.80	52.00	51.80	+2.40	4	1185
09:17:45	51.80	52.00	51.80	+2.40	1	1181
09:17:39	51.80	52.00	52.00	+2.60	1	1180
09:17:32	51.90	52.00	51.90	+2.50	1	1179
09:17:32	51.90	52.00	51.90	+2.50	4	1178
09:17:32	51.90	52.10	51.90	+2.50	1	1174
09:17:31	51.90	52.10	51.90	+2.50	1	1173
09:17:21	51.90	52.10	51.90	+2.50	1	1172
09:17:17	52.00	52.10	52.00	+2.60	19	1171
09:17:17	52.00	52.10	52.00	+2.60	2	1152
09:17:12	52.00	52.10	52.00	+2.60	1	1150
09:17:12	52.00	52.10	52.00	+2.60	3	1149
09:17:06	52.00	52.10	52.00	+2.60	1	1146
09:17:04	52.10	52.20	52.10	+2.70	6	1145
09:17:04	52.10	52.20	52.10	+2.70	1	1139
09:17:03	52.10	52.20	52.10	+2.70	2	1138
09:17:02	52.10	52.20	52.10	+2.70	1	1136
09:17:02	52.10	52.20	52.10	+2.70	1	1135
09:16:51	52.10	52.20	52.10	+2.70	3	1134
09:16:49	52.10	52.20	52.10	+2.70	1	1131
09:16:34	52.10	52.20	52.10	+2.70	1	1130
09:16:34	52.10	52.20	52.20	+2.80	1	1129
09:16:34	52.10	52.20	52.10	+2.70	1	1128
09:16:30	52.20	52.30	52.20	+2.80	1	1127
09:16:19	52.20	52.30	52.20	+2.80	1	1126
09:16:13	52.20	52.30	52.20	+2.80	1	1125
09:16:06	52.20	52.30	52.20	+2.80	1	1124
09:16:04	52.20	52.30	52.20	+2.80	1	1123
09:16:02	52.20	52.30	52.20	+2.80	2	1122
09:15:54	52.20	52.30	52.20	+2.80	1	1120
09:15:46	52.20	52.30	52.20	+2.80	1	1119
09:15:41	52.30	52.40	52.30	+2.90	7	1118
09:14:23	52.20	52.50	52.20	+2.80	1	1111
09:14:02	52.20	52.30	52.30	+2.90	5	1110
09:13:50	52.20	52.30	52.10	+2.70	5	1105
09:13:50	52.20	52.30	52.20	+2.80	1	1100
09:13:46	52.20	52.30	52.20	+2.80	1	1099
09:13:19	52.10	52.30	52.30	+2.90	1	1098
09:13:05	52.20	52.40	52.10	+2.70	2	1097
09:13:05	52.20	52.40	52.20	+2.80	8	1095
09:12:53	52.20	52.50	52.20	+2.80	1	1087
09:12:35	52.20	52.50	52.20	+2.80	1	1086
09:12:28	52.20	52.50	52.20	+2.80	1	1085
09:12:27	52.20	52.50	52.20	+2.80	5	1084
09:12:21	52.10	52.20	52.20	+2.80	21	1079
09:12:21	52.10	52.20	52.20	+2.80	1	1058
09:12:18	52.10	52.20	52.20	+2.80	1	1057
09:12:11	52.10	52.20	52.20	+2.80	1	1056
09:12:06	52.10	52.20	52.20	+2.80	2	1055
09:12:03	52.10	52.20	52.10	+2.70	1	1053
09:12:00	52.10	52.20	52.10	+2.70	1	1052
09:12:00	52.10	52.20	52.20	+2.80	5	1051
09:11:46	52.10	52.20	52.20	+2.80	1	1046
09:11:40	52.10	52.20	52.10	+2.70	1	1045
09:11:34	52.10	52.20	52.20	+2.80	1	1044
09:11:27	52.10	52.20	52.20	+2.80	1	1043
09:11:26	52.10	52.20	52.20	+2.80	1	1042
09:11:18	52.10	52.20	52.20	+2.80	3	1041
09:11:17	52.10	52.20	52.20	+2.80	1	1038
09:11:16	52.10	52.20	52.20	+2.80	5	1037
09:11:09	52.30	52.50	52.20	+2.80	6	1032
09:11:09	52.30	52.50	52.30	+2.90	2	1026
09:11:02	52.30	52.40	52.50	+3.10	2	1024
09:11:02	52.30	52.40	52.40	+3.00	3	1022
09:10:59	52.30	52.50	52.30	+2.90	3	1019
09:10:54	52.30	52.40	52.50	+3.10	1	1016
09:10:54	52.30	52.40	52.40	+3.00	1	1015
09:10:53	52.40	52.50	52.40	+3.00	1	1014
09:10:52	52.30	52.50	52.50	+3.10	2	1013
09:10:52	52.30	52.50	52.50	+3.10	1	1011
09:10:51	52.40	52.50	52.40	+3.00	1	1010
09:10:47	52.30	52.50	52.50	+3.10	1	1009
09:10:45	52.30	52.50	52.50	+3.10	2	1008
09:10:40	52.40	52.50	52.40	+3.00	1	1006
09:10:39	52.40	52.50	52.40	+3.00	1	1005
09:10:36	52.40	52.50	52.50	+3.10	1	1004
09:10:21	52.20	52.40	52.50	+3.10	4	1003
09:09:46	52.10	52.20	52.20	+2.80	4	999
09:09:46	52.30	52.40	52.30	+2.90	1	995
09:09:42	52.20	52.40	52.20	+2.80	1	994
09:09:36	52.20	52.40	52.40	+3.00	1	993
09:09:33	52.30	52.40	52.20	+2.80	2	992
09:09:33	52.30	52.40	52.30	+2.90	2	990
09:09:30	52.40	52.50	52.40	+3.00	1	988
09:09:28	52.40	52.50	52.40	+3.00	1	987
09:09:23	52.30	52.40	52.40	+3.00	2	986
09:09:09	52.20	52.40	52.40	+3.00	1	984
09:09:09	52.20	52.40	52.40	+3.00	1	983
09:09:08	52.20	52.50	52.10	+2.70	4	982
09:09:08	52.20	52.50	52.20	+2.80	6	978
09:09:07	52.40	52.50	52.40	+3.00	1	972
09:09:00	52.20	52.40	52.40	+3.00	5	971
09:09:00	52.10	52.40	52.40	+3.00	6	966
09:09:00	52.10	52.30	52.40	+3.00	1	960
09:09:00	52.10	52.30	52.30	+2.90	20	959
09:09:00	52.10	52.20	52.20	+2.80	1	939
09:08:57	52.20	52.30	52.20	+2.80	3	938
09:08:54	52.10	52.20	52.20	+2.80	1	935
09:08:51	52.10	52.30	52.10	+2.70	3	934
09:08:45	52.10	52.30	52.10	+2.70	2	931
09:08:42	52.00	52.20	52.20	+2.80	17	929
09:08:42	51.90	52.10	52.10	+2.70	16	912
09:08:42	51.90	52.10	52.10	+2.70	7	896
09:08:42	51.80	52.00	52.00	+2.60	42	889
09:08:39	51.90	52.00	51.90	+2.50	1	847
09:08:36	51.80	52.00	51.80	+2.40	3	846
09:08:32	51.80	51.90	51.90	+2.50	2	843
09:08:32	51.70	51.80	51.80	+2.40	1	841
09:08:32	51.80	52.00	51.80	+2.40	4	840
09:08:29	51.80	51.90	51.90	+2.50	3	836
09:08:27	51.70	51.80	51.80	+2.40	1	833
09:08:27	51.70	51.80	51.80	+2.40	1	832
09:08:25	51.80	51.90	51.70	+2.30	1	831
09:08:25	51.80	51.90	51.80	+2.40	2	830
09:08:24	51.80	51.90	51.80	+2.40	2	828
09:08:21	51.80	51.90	51.80	+2.40	5	826
09:08:19	51.80	52.00	51.80	+2.40	1	821
09:08:17	51.90	52.00	51.90	+2.50	1	820
09:08:12	51.90	52.00	51.90	+2.50	1	819
09:08:07	51.80	51.90	51.90	+2.50	4	818
09:08:07	51.80	51.90	51.90	+2.50	1	814
09:08:00	51.80	52.00	52.00	+2.60	1	813
09:07:58	52.00	52.10	52.00	+2.60	1	812
09:07:57	52.00	52.10	52.00	+2.60	1	811
09:07:57	52.00	52.10	52.00	+2.60	1	810
09:07:56	52.00	52.10	52.00	+2.60	1	809
09:07:56	52.00	52.10	52.00	+2.60	1	808
09:07:53	52.00	52.10	52.00	+2.60	4	807
09:07:53	52.00	52.20	52.00	+2.60	4	803
09:07:16	52.00	52.10	52.10	+2.70	1	799
09:07:14	52.00	52.10	52.10	+2.70	1	798
09:07:13	52.00	52.10	52.00	+2.60	1	797
09:07:12	52.00	52.10	52.10	+2.70	1	796
09:07:08	52.00	52.10	52.10	+2.70	1	795
09:07:06	52.00	52.10	52.10	+2.70	2	794
09:07:05	52.00	52.20	52.00	+2.60	5	792
09:06:53	52.00	52.10	52.10	+2.70	1	787
09:06:50	52.00	52.10	52.10	+2.70	1	786
09:06:50	52.00	52.20	52.00	+2.60	1	785
09:06:48	52.00	52.10	52.10	+2.70	1	784
09:06:47	52.00	52.10	52.10	+2.70	2	783
09:06:38	52.10	52.20	52.10	+2.70	7	781
09:06:37	52.10	52.20	52.10	+2.70	1	774
09:06:34	52.10	52.20	52.10	+2.70	5	773
09:06:34	52.10	52.20	52.10	+2.70	2	768
09:06:31	52.10	52.20	52.10	+2.70	1	766
09:06:27	52.10	52.20	52.10	+2.70	1	765
09:06:26	52.10	52.20	52.20	+2.80	1	764
09:06:19	52.10	52.20	52.10	+2.70	3	763
09:06:13	52.10	52.20	52.20	+2.80	1	760
09:06:00	52.10	52.20	52.20	+2.80	3	759
09:05:59	52.10	52.20	52.10	+2.70	1	756
09:05:59	52.10	52.20	52.10	+2.70	1	755
09:05:57	52.10	52.20	52.20	+2.80	1	754
09:05:55	52.10	52.20	52.10	+2.70	5	753
09:05:54	52.20	52.30	52.20	+2.80	10	748
09:05:51	52.20	52.30	52.20	+2.80	1	738
09:05:43	52.30	52.40	52.20	+2.80	1	737
09:05:43	52.30	52.40	52.30	+2.90	1	736
09:05:37	52.20	52.40	52.20	+2.80	2	735
09:05:35	52.20	52.40	52.20	+2.80	1	733
09:05:35	52.30	52.40	52.30	+2.90	1	732
09:05:34	52.20	52.30	52.30	+2.90	1	731
09:05:34	52.20	52.30	52.20	+2.80	1	730
09:05:30	52.20	52.30	52.20	+2.80	1	729
09:05:29	52.20	52.30	52.20	+2.80	1	728
09:05:27	52.20	52.30	52.20	+2.80	3	727
09:05:24	52.20	52.30	52.30	+2.90	1	724
09:05:22	52.30	52.40	52.20	+2.80	3	723
09:05:22	52.30	52.40	52.30	+2.90	1	720
09:05:18	52.30	52.40	52.30	+2.90	1	719
09:05:16	52.20	52.50	52.20	+2.80	1	718
09:05:14	52.40	52.50	52.40	+3.00	1	717
09:05:13	52.20	52.40	52.40	+3.00	1	716
09:05:11	52.20	52.40	52.40	+3.00	2	715
09:05:01	52.20	52.40	52.40	+3.00	1	713
09:04:58	52.30	52.40	52.30	+2.90	2	712
09:04:58	52.30	52.40	52.30	+2.90	1	710
09:04:58	52.30	52.40	52.30	+2.90	6	709
09:04:57	52.40	52.50	52.40	+3.00	6	703
09:04:50	52.50	52.60	52.50	+3.10	1	697
09:04:37	52.40	52.60	52.60	+3.20	1	696
09:04:35	52.40	52.60	52.40	+3.00	1	695
09:04:34	52.50	52.60	52.50	+3.10	3	694
09:04:34	52.50	52.70	52.50	+3.10	4	691
09:04:34	52.50	52.70	52.70	+3.30	1	687
09:04:33	52.60	52.70	52.60	+3.20	1	686
09:04:32	52.50	52.70	52.70	+3.30	1	685
09:04:29	52.50	52.70	52.70	+3.30	1	684
09:04:26	52.50	52.70	52.70	+3.30	1	683
09:04:26	52.60	52.70	52.60	+3.20	2	682
09:04:26	52.60	52.70	52.60	+3.20	2	680
09:04:26	52.60	52.70	52.60	+3.20	2	678
09:04:25	52.70	52.80	52.70	+3.30	3	676
09:04:25	52.70	52.80	52.70	+3.30	1	673
09:04:21	52.60	52.70	52.70	+3.30	1	672
09:04:18	52.60	52.70	52.70	+3.30	2	671
09:04:16	52.60	52.80	52.80	+3.40	1	669
09:04:16	52.60	52.70	52.70	+3.30	1	668
09:04:11	52.60	52.80	52.90	+3.50	2	667
09:04:11	52.60	52.80	52.80	+3.40	1	665
09:04:10	52.60	52.80	52.60	+3.20	1	664
09:04:05	52.70	52.80	52.70	+3.30	1	663
09:04:04	52.60	52.70	52.70	+3.30	1	662
09:04:03	52.60	52.70	52.60	+3.20	1	661
09:04:00	52.60	52.70	52.70	+3.30	3	660
09:03:57	52.60	52.70	52.60	+3.20	1	657
09:03:55	52.60	52.70	52.60	+3.20	1	656
09:03:54	52.60	52.70	52.70	+3.30	1	655
09:03:52	52.60	52.70	52.70	+3.30	1	654
09:03:46	52.50	52.70	52.70	+3.30	1	653
09:03:43	52.60	52.70	52.60	+3.20	1	652
09:03:38	52.60	52.70	52.60	+3.20	1	651
09:03:37	52.60	52.70	52.60	+3.20	1	650
09:03:37	52.40	52.60	52.60	+3.20	2	649
09:03:36	52.50	52.60	52.50	+3.10	1	647
09:03:36	52.40	52.50	52.50	+3.10	3	646
09:03:34	52.40	52.50	52.50	+3.10	1	643
09:03:34	52.40	52.50	52.40	+3.00	1	642
09:03:34	52.40	52.50	52.40	+3.00	1	641
09:03:34	52.40	52.50	52.40	+3.00	2	640
09:03:34	52.40	52.50	52.40	+3.00	7	638
09:03:34	52.40	52.50	52.40	+3.00	1	631
09:03:34	52.40	52.50	52.40	+3.00	2	630
09:03:34	52.50	52.60	52.50	+3.10	2	628
09:03:34	52.50	52.60	52.50	+3.10	22	626
09:03:31	52.50	52.60	52.50	+3.10	5	604
09:03:31	52.60	52.70	52.50	+3.10	1	599
09:03:31	52.60	52.70	52.60	+3.20	2	598
09:03:27	52.50	52.60	52.60	+3.20	2	596
09:03:27	52.50	52.60	52.50	+3.10	1	594
09:03:21	52.50	52.60	52.60	+3.20	1	593
09:03:19	52.60	52.70	52.60	+3.20	1	592
09:03:17	52.60	52.70	52.60	+3.20	1	591
09:03:16	52.60	52.70	52.60	+3.20	2	590
09:03:12	52.50	52.60	52.60	+3.20	8	588
09:03:05	52.50	52.60	52.50	+3.10	1	580
09:03:01	52.50	52.60	52.50	+3.10	2	579
09:03:00	52.50	52.60	52.50	+3.10	1	577
09:03:00	52.40	52.60	52.60	+3.20	7	576
09:03:00	52.40	52.50	52.50	+3.10	7	569
09:02:57	52.40	52.50	52.50	+3.10	5	562
09:02:56	52.40	52.50	52.50	+3.10	1	557
09:02:54	52.50	52.60	52.50	+3.10	3	556
09:02:53	52.50	52.60	52.50	+3.10	2	553
09:02:51	52.50	52.60	52.60	+3.20	1	551
09:02:41	52.40	52.50	52.50	+3.10	3	550
09:02:36	52.40	52.50	52.40	+3.00	1	547
09:02:34	52.30	52.40	52.40	+3.00	3	546
09:02:32	52.20	52.40	52.40	+3.00	1	543
09:02:28	52.20	52.40	52.40	+3.00	1	542
09:02:27	52.20	52.40	52.40	+3.00	1	541
09:02:24	52.20	52.40	52.40	+3.00	1	540
09:02:24	52.20	52.40	52.40	+3.00	1	539
09:02:16	52.20	52.40	52.40	+3.00	1	538
09:02:16	52.30	52.40	52.30	+2.90	1	537
09:02:15	52.40	52.50	52.40	+3.00	1	536
09:02:13	52.40	52.50	52.40	+3.00	1	535
09:02:13	52.50	52.60	52.40	+3.00	1	534
09:02:13	52.50	52.60	52.50	+3.10	1	533
09:02:12	52.50	52.60	52.50	+3.10	1	532
09:02:12	52.50	52.60	52.50	+3.10	1	531
09:02:08	52.40	52.60	52.40	+3.00	1	530
09:02:07	52.50	52.60	52.50	+3.10	1	529
09:02:05	52.50	52.80	52.50	+3.10	1	528
09:02:01	52.50	52.60	52.60	+3.20	1	527
09:02:01	52.50	52.80	52.50	+3.10	1	526
09:02:00	52.50	52.80	52.50	+3.10	1	525
09:02:00	52.40	52.60	52.60	+3.20	4	524
09:01:57	52.40	52.60	52.40	+3.00	1	520
09:01:55	52.40	52.50	52.50	+3.10	4	519
09:01:54	52.30	52.50	52.50	+3.10	2	515
09:01:54	52.30	52.50	52.30	+2.90	1	513
09:01:52	52.40	52.50	52.40	+3.00	1	512
09:01:51	52.20	52.30	52.40	+3.00	9	511
09:01:51	52.20	52.30	52.30	+2.90	1	502
09:01:51	52.20	52.30	52.30	+2.90	1	501
09:01:50	52.30	52.40	52.30	+2.90	1	500
09:01:48	52.20	52.40	52.40	+3.00	1	499
09:01:43	52.10	52.40	52.40	+3.00	1	498
09:01:43	52.10	52.30	52.30	+2.90	1	497
09:01:39	52.10	52.40	52.40	+3.00	1	496
09:01:37	52.30	52.40	52.30	+2.90	1	495
09:01:34	52.40	52.60	52.40	+3.00	2	494
09:01:34	52.30	52.60	52.30	+2.90	1	492
09:01:33	52.40	52.60	52.40	+3.00	1	491
09:01:32	52.30	52.40	52.40	+3.00	1	490
09:01:32	52.40	52.60	52.40	+3.00	1	489
09:01:31	52.40	52.60	52.40	+3.00	1	488
09:01:28	52.30	52.40	52.40	+3.00	1	487
09:01:28	52.30	52.40	52.40	+3.00	1	486
09:01:27	52.50	52.70	52.00	+2.60	1	485
09:01:27	52.50	52.70	52.10	+2.70	1	484
09:01:27	52.50	52.70	52.20	+2.80	1	483
09:01:27	52.50	52.70	52.30	+2.90	1	482
09:01:27	52.50	52.70	52.50	+3.10	5	481
09:01:27	52.60	52.80	52.60	+3.20	2	476
09:01:27	52.60	52.70	52.70	+3.30	1	474
09:01:26	52.60	52.70	52.60	+3.20	1	473
09:01:23	52.60	52.80	52.60	+3.20	1	472
09:01:21	52.70	52.90	52.70	+3.30	2	471
09:01:21	52.70	52.90	52.90	+3.50	1	469
09:01:19	52.80	52.90	52.80	+3.40	1	468
09:01:18	52.80	52.90	52.80	+3.40	1	467
09:01:16	52.80	52.90	52.90	+3.50	1	466
09:01:13	52.90	53.00	52.90	+3.50	3	465
09:01:12	53.00	53.10	53.00	+3.60	2	462
09:01:10	53.10	53.30	53.10	+3.70	1	460
09:01:10	53.10	53.30	53.10	+3.70	5	459
09:01:09	53.10	53.30	53.30	+3.90	1	454
09:01:07	53.10	53.20	53.20	+3.80	1	453
09:01:05	53.10	53.20	53.20	+3.80	1	452
09:01:05	53.20	53.40	53.20	+3.80	3	451
09:01:04	53.30	53.40	53.20	+3.80	9	448
09:01:04	53.30	53.40	53.30	+3.90	1	439
09:01:03	53.30	53.40	53.30	+3.90	1	438
09:01:03	53.30	53.40	53.40	+4.00	1	437
09:01:01	53.20	53.30	53.40	+4.00	4	436
09:01:01	53.20	53.30	53.30	+3.90	1	432
09:01:00	53.10	53.30	53.30	+3.90	5	431
09:01:00	53.20	53.40	53.20	+3.80	2	426
09:01:00	53.20	53.40	53.40	+4.00	1	424
09:01:00	53.20	53.30	53.30	+3.90	1	423
09:00:59	53.20	53.30	53.20	+3.80	2	422
09:00:59	53.20	53.30	53.30	+3.90	1	420
09:00:58	53.20	53.30	53.20	+3.80	1	419
09:00:58	53.20	53.40	53.40	+4.00	1	418
09:00:58	53.20	53.40	53.20	+3.80	2	417
09:00:57	53.30	53.40	53.30	+3.90	1	415
09:00:56	53.20	53.30	53.40	+4.00	6	414
09:00:56	53.20	53.30	53.30	+3.90	4	408
09:00:55	53.20	53.30	53.20	+3.80	1	404
09:00:51	53.10	53.40	53.40	+4.00	1	403
09:00:50	53.10	53.30	53.30	+3.90	1	402
09:00:50	53.10	53.30	53.10	+3.70	4	401
09:00:50	53.20	53.40	53.20	+3.80	3	397
09:00:50	53.30	53.40	53.30	+3.90	2	394
09:00:50	53.30	53.40	53.30	+3.90	1	392
09:00:49	53.20	53.40	53.40	+4.00	2	391
09:00:47	53.10	53.30	53.40	+4.00	7	389
09:00:47	53.10	53.30	53.30	+3.90	3	382
09:00:47	53.10	53.30	53.10	+3.70	1	379
09:00:47	53.20	53.30	53.10	+3.70	4	378
09:00:47	53.20	53.30	53.20	+3.80	1	374
09:00:46	53.20	53.30	53.30	+3.90	2	373
09:00:46	53.20	53.30	53.30	+3.90	1	371
09:00:46	53.10	53.30	53.10	+3.70	1	370
09:00:43	53.10	53.20	53.20	+3.80	1	369
09:00:43	53.10	53.20	53.20	+3.80	1	368
09:00:41	53.00	53.10	53.10	+3.70	4	367
09:00:38	52.80	53.00	53.00	+3.60	1	363
09:00:38	52.70	53.00	53.00	+3.60	1	362
09:00:38	52.90	53.10	52.80	+3.40	3	361
09:00:38	52.90	53.10	52.90	+3.50	3	358
09:00:37	52.90	53.20	52.90	+3.50	1	355
09:00:37	52.90	53.10	53.20	+3.80	1	354
09:00:37	52.90	53.10	53.10	+3.70	1	353
09:00:37	52.80	53.00	53.00	+3.60	7	352
09:00:37	52.70	52.90	53.00	+3.60	7	345
09:00:37	52.70	52.90	52.90	+3.50	3	338
09:00:36	52.70	52.90	52.70	+3.30	1	335
09:00:35	52.70	52.90	52.90	+3.50	3	334
09:00:35	52.70	52.90	52.90	+3.50	1	331
09:00:35	52.70	52.90	52.90	+3.50	1	330
09:00:34	52.60	52.90	52.90	+3.50	1	329
09:00:32	52.80	53.00	53.00	+3.60	1	328
09:00:31	52.90	53.00	52.90	+3.50	1	327
09:00:30	52.70	52.90	52.90	+3.50	1	326
09:00:30	52.60	52.80	52.90	+3.50	9	325
09:00:30	52.60	52.80	52.80	+3.40	1	316
09:00:28	52.70	52.90	52.70	+3.30	1	315
09:00:28	52.60	52.80	52.80	+3.40	7	314
09:00:28	52.40	52.70	52.70	+3.30	1	307
09:00:26	52.20	52.60	52.80	+3.40	5	306
09:00:26	52.20	52.60	52.70	+3.30	4	301
09:00:26	52.20	52.60	52.60	+3.20	1	297
09:00:24	52.40	52.60	52.40	+3.00	1	296
09:00:23	52.40	52.50	52.50	+3.10	1	295
09:00:22	52.40	52.60	52.60	+3.20	1	294
09:00:20	52.50	52.70	52.50	+3.10	1	293
09:00:17	52.30	52.60	52.70	+3.30	3	292
09:00:17	52.30	52.60	52.60	+3.20	7	289
09:00:17	52.30	52.60	52.60	+3.20	1	282
09:00:14	52.40	52.60	52.40	+3.00	3	281
09:00:13	52.30	52.50	52.50	+3.10	6	278
09:00:13	52.20	52.50	52.50	+3.10	3	272
09:00:13	52.30	52.40	52.40	+3.00	11	269
09:00:13	52.20	52.40	52.20	+2.80	1	258
09:00:13	52.20	52.30	52.30	+2.90	4	257
09:00:13	52.20	52.30	52.20	+2.80	6	253
09:00:13	52.00	52.20	52.20	+2.80	4	247
09:00:13	52.00	52.10	52.10	+2.70	2	243
09:00:13	52.00	52.10	52.10	+2.70	1	241
09:00:13	52.00	52.10	52.10	+2.70	1	240
09:00:13	52.00	52.10	52.10	+2.70	24	239
09:00:13	52.00	52.10	52.10	+2.70	1	215
09:00:13	--	--	52.00	+2.60	159	214

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Insta360 Luna Ultra 標準套裝東城代理商公司貨

麥當勞大麥克好禮即享券

PChome 購物儲值10,000元

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

App Store Card $ 1000 - 數位序號

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

MyCard 5000點虛擬點數卡

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Samsung Galaxy A56 5G (12G/256G)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

新台幣早盤貶逾1角　摜破32元整...

八貫第2季營收9.95億元創高　接...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧【台股盤中】台股開高走低翻黑...
‧荷莫茲海峽出口恢復　OPEC+同意...
‧欣新網砸4億投資東南亞代營運商...

加密貨幣

比特幣BTC	63255.74	166.68	0.26%
以太幣ETH	1779.19	0.15	0.01%
瑞波幣XRP	1.15	-0.01	-0.59%
比特幣現金BCH	243.37	7.18	3.04%
萊特幣LTC	45.16	0.33	0.74%
卡達幣ADA	0.187698	0.00	-2.26%
波場幣TRX	0.328411	0.00	1.05%
恆星幣XLM	0.200669	-0.01	-2.92%

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。