最新友達ADR4日上漲0.365美元漲幅5.01%折台股24.81元熱門鉅額AI投資無阻美企獲利　道瓊標普攜手創新高

更新報價

方土昶 (6265) 電子通路業上櫃

53.00 ▲+3.70 +7.51% 1.71億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.70	3,312	53.00	15	53.20	4	50.70	53.90	50.40	49.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:11:03	53.30	53.40	53.40	+4.10	1	3332
10:11:00	53.30	53.40	53.40	+4.10	2	3331
10:10:56	53.20	53.30	53.30	+4.00	6	3329
10:10:49	53.10	53.20	53.20	+3.90	1	3323
10:10:49	53.20	53.30	53.20	+3.90	1	3322
10:10:46	53.10	53.20	53.20	+3.90	1	3321
10:10:46	53.10	53.20	53.20	+3.90	1	3320
10:10:35	53.00	53.20	53.20	+3.90	2	3319
10:10:15	53.10	53.20	53.10	+3.80	1	3317
10:10:10	53.00	53.10	53.10	+3.80	1	3316
10:10:10	53.00	53.10	53.10	+3.80	2	3315
10:10:06	53.10	53.20	53.10	+3.80	1	3313
10:09:55	53.00	53.20	53.00	+3.70	1	3312
10:09:51	53.00	53.20	53.00	+3.70	1	3311
10:09:47	53.10	53.20	53.10	+3.80	4	3310
10:09:14	53.20	53.30	53.20	+3.90	3	3306
10:09:00	53.20	53.30	53.30	+4.00	1	3303
10:08:53	53.20	53.30	53.30	+4.00	1	3302
10:08:39	53.20	53.30	53.30	+4.00	1	3301
10:08:33	53.20	53.30	53.30	+4.00	1	3300
10:08:17	53.20	53.30	53.30	+4.00	2	3299
10:08:13	53.30	53.40	53.30	+4.00	1	3297
10:08:12	53.30	53.40	53.30	+4.00	1	3296
10:08:04	53.40	53.50	53.40	+4.10	1	3295
10:07:36	53.40	53.50	53.30	+4.00	1	3294
10:07:36	53.40	53.50	53.40	+4.10	1	3293
10:07:32	53.30	53.40	53.40	+4.10	1	3292
10:07:32	53.30	53.40	53.40	+4.10	1	3291
10:07:31	53.20	53.30	53.30	+4.00	1	3290
10:07:25	53.30	53.40	53.30	+4.00	3	3289
10:07:02	53.30	53.40	53.40	+4.10	1	3286
10:07:00	53.40	53.50	53.40	+4.10	3	3285
10:06:51	53.40	53.60	53.40	+4.10	4	3282
10:06:44	53.40	53.50	53.50	+4.20	1	3278
10:06:41	53.40	53.50	53.50	+4.20	1	3277
10:06:39	53.40	53.50	53.50	+4.20	1	3276
10:06:39	53.50	53.60	53.50	+4.20	2	3275
10:06:35	53.50	53.60	53.50	+4.20	2	3273
10:06:28	53.30	53.40	53.50	+4.20	3	3271
10:06:28	53.30	53.40	53.40	+4.10	2	3268
10:06:25	53.30	53.40	53.30	+4.00	1	3266
10:06:18	53.50	53.60	53.50	+4.20	1	3265
10:06:15	53.40	53.50	53.50	+4.20	1	3264
10:06:11	53.50	53.60	53.50	+4.20	1	3263
10:06:10	53.50	53.60	53.60	+4.30	1	3262
10:06:09	53.50	53.60	53.60	+4.30	1	3261
10:06:07	53.40	53.50	53.50	+4.20	20	3260
10:06:07	53.30	53.40	53.40	+4.10	27	3240
10:06:07	53.10	53.30	53.30	+4.00	14	3213
10:06:00	53.10	53.20	53.20	+3.90	6	3199
10:06:00	53.00	53.20	53.20	+3.90	10	3193
10:05:45	53.10	53.20	53.10	+3.80	4	3183
10:05:40	53.10	53.20	53.10	+3.80	2	3179
10:05:13	53.10	53.20	53.20	+3.90	2	3177
10:04:59	53.20	53.30	53.20	+3.90	1	3175
10:04:55	53.20	53.30	53.20	+3.90	9	3174
10:04:52	53.20	53.30	53.20	+3.90	1	3165
10:04:51	53.20	53.30	53.20	+3.90	1	3164
10:04:23	53.20	53.30	53.20	+3.90	1	3163
10:04:09	53.20	53.30	53.20	+3.90	1	3162
10:03:58	53.10	53.20	53.20	+3.90	3	3161
10:03:43	53.10	53.20	53.20	+3.90	1	3158
10:03:37	53.10	53.20	53.20	+3.90	1	3157
10:03:37	53.10	53.20	53.20	+3.90	3	3156
10:03:36	53.10	53.20	53.20	+3.90	1	3153
10:03:34	53.10	53.20	53.20	+3.90	1	3152
10:03:25	53.10	53.20	53.20	+3.90	1	3151
10:03:20	53.10	53.20	53.20	+3.90	1	3150
10:03:20	53.00	53.10	53.10	+3.80	13	3149
10:03:20	53.00	53.10	53.10	+3.80	1	3136
10:03:20	53.00	53.10	53.10	+3.80	1	3135
10:03:20	53.00	53.10	53.10	+3.80	1	3134
10:03:14	53.00	53.10	53.00	+3.70	1	3133
10:02:47	52.80	53.00	53.00	+3.70	2	3132
10:02:47	52.80	52.90	53.00	+3.70	6	3130
10:02:47	52.80	52.90	52.90	+3.60	2	3124
10:02:34	52.70	52.90	52.90	+3.60	1	3122
10:02:27	52.70	52.80	52.90	+3.60	2	3121
10:02:27	52.70	52.80	52.80	+3.50	4	3119
10:02:24	52.70	52.80	52.80	+3.50	1	3115
10:02:19	52.80	52.90	52.80	+3.50	9	3114
10:02:19	52.80	52.90	52.80	+3.50	4	3105
10:02:05	52.80	52.90	52.90	+3.60	1	3101
10:01:44	52.80	52.90	52.90	+3.60	1	3100
10:01:29	52.80	52.90	52.90	+3.60	3	3099
10:01:13	52.80	52.90	52.80	+3.50	2	3096
10:00:40	52.80	52.90	52.80	+3.50	1	3094
10:00:25	52.70	52.90	52.70	+3.40	1	3093
10:00:07	52.80	52.90	52.80	+3.50	2	3092
09:59:59	52.80	52.90	52.80	+3.50	1	3090
09:59:55	52.80	52.90	52.80	+3.50	1	3089
09:59:30	52.80	52.90	52.80	+3.50	2	3088
09:59:16	52.80	52.90	52.80	+3.50	3	3086
09:59:05	52.80	52.90	52.80	+3.50	1	3083
09:58:42	52.70	52.80	52.80	+3.50	1	3082
09:58:34	52.70	52.80	52.70	+3.40	2	3081
09:58:12	52.70	52.80	52.70	+3.40	1	3079
09:58:07	52.70	52.80	52.70	+3.40	1	3078
09:57:50	52.70	52.80	52.70	+3.40	2	3077
09:57:31	52.70	52.80	52.80	+3.50	1	3075
09:57:06	52.70	52.80	52.80	+3.50	1	3074
09:56:40	52.70	52.80	52.80	+3.50	1	3073
09:56:33	52.70	52.80	52.80	+3.50	1	3072
09:56:31	52.70	52.80	52.80	+3.50	1	3071
09:56:12	52.80	52.90	52.80	+3.50	1	3070
09:56:07	52.80	52.90	52.80	+3.50	1	3069
09:55:53	52.70	52.80	52.80	+3.50	4	3068
09:54:57	52.80	52.90	52.80	+3.50	5	3064
09:54:53	52.80	52.90	52.80	+3.50	1	3059
09:54:50	52.80	52.90	52.80	+3.50	1	3058
09:54:47	52.80	52.90	52.80	+3.50	1	3057
09:54:45	52.80	52.90	52.80	+3.50	1	3056
09:54:43	52.80	52.90	52.90	+3.60	1	3055
09:54:22	52.90	53.00	52.90	+3.60	1	3054
09:54:21	52.80	52.90	52.90	+3.60	1	3053
09:54:21	52.90	53.00	52.90	+3.60	1	3052
09:54:15	52.90	53.00	52.90	+3.60	1	3051
09:54:15	52.90	53.00	52.90	+3.60	2	3050
09:54:04	52.90	53.00	52.90	+3.60	2	3048
09:53:40	53.00	53.10	53.00	+3.70	1	3046
09:53:38	53.00	53.10	53.00	+3.70	3	3045
09:53:38	53.00	53.20	53.00	+3.70	3	3042
09:53:30	53.00	53.20	53.00	+3.70	1	3039
09:53:27	53.00	53.20	53.00	+3.70	1	3038
09:53:19	53.00	53.20	53.00	+3.70	1	3037
09:53:18	53.00	53.10	53.10	+3.80	1	3036
09:53:17	53.00	53.10	53.00	+3.70	2	3035
09:53:14	53.00	53.10	53.00	+3.70	1	3033
09:53:14	53.00	53.10	53.10	+3.80	4	3032
09:53:12	53.00	53.10	53.00	+3.70	1	3028
09:53:03	53.10	53.20	53.10	+3.80	5	3027
09:53:03	53.10	53.20	53.10	+3.80	4	3022
09:52:43	53.20	53.30	53.20	+3.90	1	3018
09:52:43	53.20	53.30	53.20	+3.90	1	3017
09:52:39	53.20	53.30	53.20	+3.90	1	3016
09:52:27	53.20	53.30	53.20	+3.90	2	3015
09:52:27	53.20	53.30	53.20	+3.90	1	3013
09:52:19	53.30	53.40	53.30	+4.00	2	3012
09:52:14	53.30	53.40	53.30	+4.00	1	3010
09:52:14	53.20	53.30	53.30	+4.00	2	3009
09:52:14	53.30	53.40	53.30	+4.00	1	3007
09:52:12	53.30	53.40	53.30	+4.00	1	3006
09:52:12	53.20	53.30	53.30	+4.00	1	3005
09:52:10	53.20	53.30	53.30	+4.00	1	3004
09:52:08	53.20	53.30	53.30	+4.00	1	3003
09:52:06	53.20	53.30	53.30	+4.00	1	3002
09:51:56	53.20	53.30	53.30	+4.00	1	3001
09:51:51	53.20	53.30	53.30	+4.00	1	3000
09:51:45	53.10	53.20	53.20	+3.90	18	2999
09:51:38	53.10	53.20	53.10	+3.80	2	2981
09:51:35	53.10	53.20	53.20	+3.90	3	2979
09:51:34	53.10	53.20	53.10	+3.80	2	2976
09:51:33	53.10	53.20	53.10	+3.80	1	2974
09:51:31	53.10	53.20	53.10	+3.80	1	2973
09:51:21	53.10	53.20	53.10	+3.80	1	2972
09:51:12	53.10	53.20	53.20	+3.90	1	2971
09:51:12	53.20	53.30	53.20	+3.90	8	2970
09:51:03	53.20	53.40	53.20	+3.90	1	2962
09:51:02	53.20	53.30	53.30	+4.00	1	2961
09:51:01	53.30	53.40	53.30	+4.00	4	2960
09:50:59	53.30	53.40	53.30	+4.00	2	2956
09:50:58	53.30	53.40	53.40	+4.10	1	2954
09:50:58	53.30	53.40	53.30	+4.00	1	2953
09:50:57	53.40	53.50	53.40	+4.10	2	2952
09:50:50	53.40	53.50	53.40	+4.10	1	2950
09:50:50	53.30	53.50	53.30	+4.00	4	2949
09:50:47	53.30	53.50	53.30	+4.00	3	2945
09:50:43	53.40	53.50	53.40	+4.10	1	2942
09:50:37	53.40	53.60	53.40	+4.10	1	2941
09:50:35	53.40	53.70	53.40	+4.10	1	2940
09:50:35	53.40	53.70	53.40	+4.10	1	2939
09:50:35	53.40	53.70	53.40	+4.10	5	2938
09:50:33	53.40	53.70	53.40	+4.10	1	2933
09:50:32	53.40	53.70	53.70	+4.40	1	2932
09:50:32	53.50	53.70	53.50	+4.20	5	2931
09:50:32	53.60	53.80	53.60	+4.30	4	2926
09:50:31	53.60	53.80	53.60	+4.30	1	2922
09:50:28	53.70	53.80	53.70	+4.40	1	2921
09:50:28	53.60	53.80	53.60	+4.30	2	2920
09:50:28	53.70	53.80	53.70	+4.40	1	2918
09:50:28	53.60	53.80	53.60	+4.30	1	2917
09:50:27	53.60	53.70	53.70	+4.40	1	2916
09:50:26	53.60	53.70	53.60	+4.30	1	2915
09:50:26	53.60	53.70	53.60	+4.30	2	2914
09:50:26	53.70	53.80	53.70	+4.40	3	2912
09:50:25	53.70	53.80	53.70	+4.40	1	2909
09:50:25	53.60	53.80	53.60	+4.30	1	2908
09:50:25	53.70	53.80	53.70	+4.40	1	2907
09:50:24	53.70	53.80	53.70	+4.40	1	2906
09:50:24	53.60	53.80	53.60	+4.30	1	2905
09:50:24	53.70	53.80	53.70	+4.40	1	2904
09:50:24	53.70	53.80	53.70	+4.40	1	2903
09:50:23	53.50	53.70	53.70	+4.40	1	2902
09:50:23	53.60	53.70	53.60	+4.30	1	2901
09:50:23	53.60	53.80	53.60	+4.30	1	2900
09:50:23	53.60	53.70	53.70	+4.40	1	2899
09:50:22	53.60	53.70	53.70	+4.40	1	2898
09:50:22	53.60	53.70	53.60	+4.30	1	2897
09:50:22	53.50	53.70	53.70	+4.40	1	2896
09:50:22	53.50	53.70	53.70	+4.40	2	2895
09:50:22	53.50	53.70	53.70	+4.40	1	2893
09:50:21	53.60	53.70	53.60	+4.30	1	2892
09:50:21	53.50	53.70	53.50	+4.20	1	2891
09:50:21	53.40	53.70	53.70	+4.40	1	2890
09:50:21	53.40	53.70	53.70	+4.40	1	2889
09:50:21	53.40	53.60	53.60	+4.30	1	2888
09:50:21	53.40	53.60	53.60	+4.30	1	2887
09:50:20	53.50	53.70	53.50	+4.20	1	2886
09:50:20	53.40	53.60	53.60	+4.30	1	2885
09:50:20	53.40	53.60	53.60	+4.30	1	2884
09:50:20	53.40	53.60	53.60	+4.30	1	2883
09:50:20	53.40	53.60	53.60	+4.30	1	2882
09:50:20	53.50	53.60	53.50	+4.20	1	2881
09:50:20	53.50	53.60	53.50	+4.20	1	2880
09:50:19	53.40	53.50	53.50	+4.20	1	2879
09:50:19	53.40	53.60	53.60	+4.30	1	2878
09:50:19	53.40	53.60	53.60	+4.30	1	2877
09:50:19	53.40	53.60	53.60	+4.30	1	2876
09:50:19	53.50	53.70	53.50	+4.20	1	2875
09:50:18	53.40	53.60	53.60	+4.30	1	2874
09:50:18	53.60	53.70	53.60	+4.30	1	2873
09:50:18	53.60	53.70	53.60	+4.30	1	2872
09:50:18	53.40	53.60	53.60	+4.30	1	2871
09:50:18	53.50	53.60	53.50	+4.20	1	2870
09:50:18	53.50	53.60	53.50	+4.20	1	2869
09:50:18	53.40	53.60	53.60	+4.30	1	2868
09:50:17	53.40	53.60	53.60	+4.30	1	2867
09:50:17	53.40	53.60	53.60	+4.30	1	2866
09:50:17	53.50	53.60	53.50	+4.20	2	2865
09:50:17	53.40	53.60	53.60	+4.30	1	2863
09:50:17	53.40	53.60	53.60	+4.30	1	2862
09:50:17	53.50	53.60	53.50	+4.20	1	2861
09:50:17	53.50	53.60	53.50	+4.20	1	2860
09:50:16	53.40	53.60	53.60	+4.30	1	2859
09:50:16	53.40	53.60	53.60	+4.30	1	2858
09:50:16	53.40	53.60	53.60	+4.30	1	2857
09:50:16	53.40	53.60	53.60	+4.30	1	2856
09:50:16	53.50	53.60	53.50	+4.20	1	2855
09:50:16	53.50	53.60	53.50	+4.20	1	2854
09:50:15	53.40	53.60	53.60	+4.30	1	2853
09:50:15	53.40	53.60	53.60	+4.30	1	2852
09:50:15	53.40	53.60	53.60	+4.30	1	2851
09:50:15	53.40	53.60	53.60	+4.30	1	2850
09:50:15	53.50	53.60	53.50	+4.20	1	2849
09:50:15	53.50	53.60	53.50	+4.20	1	2848
09:50:14	53.40	53.60	53.60	+4.30	1	2847
09:50:14	53.40	53.60	53.60	+4.30	1	2846
09:50:14	53.40	53.60	53.60	+4.30	1	2845
09:50:14	53.40	53.50	53.50	+4.20	1	2844
09:50:13	53.40	53.50	53.50	+4.20	1	2843
09:50:13	53.50	53.70	53.50	+4.20	4	2842
09:50:13	53.60	53.70	53.60	+4.30	1	2838
09:50:12	53.60	53.70	53.60	+4.30	1	2837
09:50:12	53.60	53.70	53.60	+4.30	1	2836
09:50:10	53.50	53.60	53.50	+4.20	1	2835
09:50:10	53.60	53.70	53.60	+4.30	1	2834
09:50:10	53.50	53.60	53.60	+4.30	1	2833
09:50:10	53.50	53.70	53.50	+4.20	1	2832
09:50:09	53.40	53.60	53.60	+4.30	1	2831
09:50:09	53.40	53.60	53.60	+4.30	1	2830
09:50:09	53.50	53.70	53.50	+4.20	1	2829
09:50:08	53.40	53.70	53.70	+4.40	1	2828
09:50:08	53.40	53.60	53.60	+4.30	1	2827
09:50:08	53.40	53.60	53.60	+4.30	1	2826
09:50:08	53.40	53.60	53.60	+4.30	1	2825
09:50:08	53.40	53.60	53.40	+4.10	1	2824
09:50:07	53.40	53.60	53.40	+4.10	1	2823
09:50:07	53.40	53.60	53.60	+4.30	1	2822
09:50:07	53.50	53.60	53.50	+4.20	1	2821
09:50:07	53.50	53.70	53.50	+4.20	1	2820
09:50:07	53.40	53.60	53.60	+4.30	1	2819
09:50:06	53.60	53.70	53.60	+4.30	1	2818
09:50:06	53.50	53.60	53.50	+4.20	1	2817
09:50:06	53.50	53.60	53.50	+4.20	1	2816
09:50:06	53.40	53.70	53.40	+4.10	1	2815
09:50:06	53.40	53.60	53.70	+4.40	4	2814
09:50:06	53.40	53.60	53.60	+4.30	2	2810
09:50:06	53.50	53.60	53.50	+4.20	1	2808
09:50:05	53.30	53.60	53.30	+4.00	1	2807
09:50:05	53.60	53.70	53.60	+4.30	1	2806
09:50:05	53.30	53.60	53.60	+4.30	1	2805
09:50:05	53.40	53.60	53.40	+4.10	3	2804
09:50:05	53.50	53.80	53.50	+4.20	1	2801
09:50:04	53.40	53.80	53.40	+4.10	1	2800
09:50:04	53.50	53.90	53.50	+4.20	1	2799
09:50:04	53.50	53.80	53.80	+4.50	1	2798
09:50:01	53.40	53.70	53.90	+4.60	2	2797
09:50:01	53.40	53.70	53.80	+4.50	3	2795
09:50:01	53.40	53.70	53.70	+4.40	1	2792
09:50:00	53.50	53.80	53.50	+4.20	1	2791
09:49:57	53.50	53.80	53.90	+4.60	3	2790
09:49:57	53.50	53.80	53.80	+4.50	3	2787
09:49:57	53.40	53.80	53.80	+4.50	4	2784
09:49:57	53.50	53.80	53.50	+4.20	1	2780
09:49:57	53.40	53.80	53.90	+4.60	2	2779
09:49:57	53.40	53.80	53.80	+4.50	1	2777
09:49:57	53.40	53.60	53.80	+4.50	4	2776
09:49:57	53.40	53.60	53.60	+4.30	2	2772
09:49:55	53.50	53.60	53.50	+4.20	1	2770
09:49:55	53.50	53.80	53.80	+4.50	1	2769
09:49:55	53.50	53.70	53.50	+4.20	1	2768
09:49:55	53.50	53.70	53.70	+4.40	3	2767
09:49:55	53.40	53.80	53.80	+4.50	15	2764
09:49:55	53.50	53.80	53.50	+4.20	1	2749
09:49:55	53.50	53.80	53.80	+4.50	8	2748
09:49:55	53.50	53.70	53.70	+4.40	1	2740
09:49:55	53.50	53.70	53.70	+4.40	1	2739
09:49:55	53.40	53.70	53.80	+4.50	9	2738
09:49:55	53.40	53.70	53.70	+4.40	1	2729
09:49:55	53.40	53.80	53.80	+4.50	3	2728
09:49:55	53.40	53.80	53.80	+4.50	32	2725
09:49:55	53.50	53.70	53.80	+4.50	5	2693
09:49:55	53.50	53.70	53.70	+4.40	7	2688
09:49:55	53.50	53.70	53.70	+4.40	7	2681
09:49:55	53.40	53.70	53.70	+4.40	1	2674
09:49:55	53.40	53.70	53.70	+4.40	1	2673
09:49:55	53.40	53.70	53.70	+4.40	1	2672
09:49:55	53.40	53.60	53.60	+4.30	1	2671
09:49:55	53.30	53.50	53.60	+4.30	40	2670
09:49:55	53.30	53.50	53.50	+4.20	10	2630
09:49:55	53.20	53.40	53.50	+4.20	4	2620
09:49:55	53.20	53.40	53.40	+4.10	6	2616
09:49:54	53.10	53.20	53.30	+4.00	2	2610
09:49:54	53.10	53.20	53.20	+3.90	1	2608
09:49:54	53.20	53.30	53.20	+3.90	1	2607
09:49:51	53.20	53.40	53.40	+4.10	1	2606
09:49:50	53.20	53.50	53.20	+3.90	1	2605
09:49:49	53.20	53.50	53.50	+4.20	1	2604
09:49:48	53.20	53.40	53.50	+4.20	2	2603
09:49:48	53.20	53.40	53.40	+4.10	3	2601
09:49:48	53.10	53.30	53.40	+4.10	1	2598
09:49:48	53.10	53.30	53.30	+4.00	4	2597
09:49:48	53.20	53.30	53.20	+3.90	1	2593
09:49:48	53.10	53.20	53.20	+3.90	1	2592
09:49:48	53.00	53.50	53.50	+4.20	1	2591
09:49:48	53.00	53.50	53.50	+4.20	1	2590
09:49:48	53.00	53.50	53.50	+4.20	2	2589
09:49:48	52.90	53.20	53.50	+4.20	16	2587
09:49:48	52.90	53.20	53.40	+4.10	14	2571
09:49:48	52.90	53.20	53.30	+4.00	9	2557
09:49:48	52.90	53.20	53.20	+3.90	11	2548
09:49:46	52.90	53.10	53.10	+3.80	1	2537
09:49:44	52.80	53.10	53.10	+3.80	5	2536
09:49:44	52.80	52.90	52.90	+3.60	2	2531
09:49:44	53.00	53.20	52.90	+3.60	4	2529
09:49:44	53.00	53.20	53.00	+3.70	4	2525
09:49:43	53.00	53.10	53.10	+3.80	1	2521
09:49:40	52.90	53.00	53.00	+3.70	4	2520
09:49:40	52.90	53.00	53.00	+3.70	1	2516
09:49:39	52.90	53.00	53.00	+3.70	1	2515
09:49:39	52.90	53.00	53.00	+3.70	2	2514
09:49:39	52.90	53.00	53.00	+3.70	1	2512
09:49:39	52.90	53.00	53.00	+3.70	1	2511
09:49:39	52.90	53.00	53.00	+3.70	12	2510
09:49:39	52.90	53.00	53.00	+3.70	12	2498
09:49:39	52.90	53.00	53.00	+3.70	1	2486
09:49:33	52.80	52.90	52.90	+3.60	1	2485
09:49:33	52.80	52.90	52.90	+3.60	2	2484
09:49:33	52.80	52.90	52.90	+3.60	9	2482
09:49:28	52.80	52.90	52.80	+3.50	1	2473
09:49:27	52.80	52.90	52.90	+3.60	1	2472
09:49:24	52.70	52.80	52.80	+3.50	1	2471
09:49:22	52.70	52.80	52.80	+3.50	2	2470
09:49:20	52.80	52.90	52.80	+3.50	1	2468
09:49:10	52.70	52.80	52.80	+3.50	1	2467
09:49:06	52.80	52.90	52.80	+3.50	1	2466
09:49:05	52.70	52.80	52.80	+3.50	7	2465
09:49:05	52.60	52.80	52.80	+3.50	8	2458
09:49:04	52.60	52.80	52.60	+3.30	1	2450
09:48:53	52.70	52.80	52.70	+3.40	1	2449
09:48:48	52.70	52.80	52.70	+3.40	1	2448
09:48:46	52.70	52.80	52.70	+3.40	1	2447
09:48:36	52.60	52.80	52.80	+3.50	1	2446
09:48:34	52.60	52.70	52.70	+3.40	2	2445
09:48:28	52.50	52.60	52.60	+3.30	1	2443
09:48:24	52.60	52.70	52.60	+3.30	2	2442
09:48:21	52.60	52.70	52.70	+3.40	1	2440
09:48:19	52.60	52.70	52.70	+3.40	1	2439
09:48:15	52.70	52.80	52.70	+3.40	13	2438
09:48:14	52.70	52.80	52.70	+3.40	1	2425
09:48:09	52.70	52.80	52.80	+3.50	1	2424
09:48:09	52.70	52.80	52.80	+3.50	1	2423
09:48:05	52.70	52.80	52.80	+3.50	1	2422
09:48:05	52.70	52.80	52.70	+3.40	2	2421
09:48:04	52.70	52.80	52.70	+3.40	2	2419
09:48:04	52.80	52.90	52.80	+3.50	1	2417
09:48:04	52.70	52.80	52.80	+3.50	2	2416
09:47:59	52.80	52.90	52.80	+3.50	1	2414
09:47:59	52.70	52.80	52.80	+3.50	1	2413
09:47:58	52.70	52.80	52.80	+3.50	2	2412
09:47:58	52.80	52.90	52.80	+3.50	2	2410
09:47:58	52.70	52.80	52.80	+3.50	1	2408
09:47:55	52.70	52.80	52.80	+3.50	5	2407
09:47:52	52.70	52.80	52.80	+3.50	4	2402
09:47:49	52.70	52.80	52.80	+3.50	1	2398
09:47:44	52.70	52.80	52.80	+3.50	1	2397
09:47:43	52.70	52.80	52.80	+3.50	1	2396
09:47:40	52.70	52.80	52.80	+3.50	1	2395
09:47:40	52.70	52.80	52.70	+3.40	1	2394
09:47:40	52.60	52.70	52.70	+3.40	4	2393
09:47:36	52.60	52.70	52.70	+3.40	2	2389
09:47:34	52.60	52.70	52.60	+3.30	2	2387
09:47:32	52.60	52.70	52.60	+3.30	1	2385
09:47:32	52.60	52.70	52.60	+3.30	1	2384
09:47:28	52.60	52.70	52.60	+3.30	1	2383
09:47:26	52.60	52.70	52.60	+3.30	1	2382
09:47:23	52.50	52.60	52.60	+3.30	1	2381
09:47:18	52.50	52.60	52.60	+3.30	1	2380
09:47:17	52.50	52.60	52.60	+3.30	2	2379
09:47:15	52.40	52.60	52.60	+3.30	5	2377
09:47:15	52.40	52.50	52.50	+3.20	1	2372
09:47:15	52.60	52.70	52.20	+2.90	1	2371
09:47:15	52.60	52.70	52.30	+3.00	17	2370
09:47:15	52.60	52.70	52.40	+3.10	4	2353
09:47:15	52.60	52.70	52.50	+3.20	16	2349
09:47:15	52.60	52.70	52.60	+3.30	2	2333
09:47:14	52.60	52.70	52.60	+3.30	1	2331
09:47:14	52.60	52.70	52.60	+3.30	1	2330
09:47:13	52.60	52.70	52.70	+3.40	2	2329
09:47:12	52.60	52.70	52.60	+3.30	1	2327
09:47:11	52.60	52.70	52.70	+3.40	2	2326
09:47:00	52.50	52.70	52.80	+3.50	1	2324
09:47:00	52.50	52.70	52.70	+3.40	1	2323
09:46:58	52.50	52.70	52.70	+3.40	1	2322
09:46:56	52.50	52.70	52.50	+3.20	1	2321
09:46:53	52.60	52.80	52.80	+3.50	1	2320
09:46:52	52.60	52.80	52.60	+3.30	1	2319
09:46:49	52.70	52.80	52.80	+3.50	1	2318
09:46:45	52.70	52.80	52.70	+3.40	1	2317
09:46:45	52.70	52.80	52.80	+3.50	1	2316
09:46:44	52.60	52.70	52.70	+3.40	1	2315
09:46:44	52.60	52.70	52.70	+3.40	2	2314
09:46:44	52.60	52.70	52.70	+3.40	3	2312
09:46:44	52.50	52.60	52.60	+3.30	11	2309
09:46:44	52.50	52.60	52.60	+3.30	1	2298
09:46:44	52.50	52.60	52.60	+3.30	1	2297
09:46:44	52.50	52.60	52.60	+3.30	3	2296
09:46:44	52.40	52.50	52.50	+3.20	31	2293
09:46:44	52.00	52.10	52.40	+3.10	28	2262
09:46:44	52.00	52.10	52.30	+3.00	30	2234
09:46:44	52.00	52.10	52.20	+2.90	16	2204
09:46:44	52.00	52.10	52.10	+2.80	8	2188
09:46:41	51.90	52.00	52.00	+2.70	4	2180
09:46:41	51.90	52.00	52.00	+2.70	3	2176
09:46:40	51.90	52.00	51.90	+2.60	1	2173
09:46:40	51.90	52.00	52.00	+2.70	2	2172
09:46:38	51.90	52.00	52.00	+2.70	1	2170
09:46:31	51.90	52.00	52.00	+2.70	1	2169
09:46:09	51.90	52.00	52.00	+2.70	1	2168
09:45:47	51.90	52.00	51.90	+2.60	1	2167
09:45:32	51.80	51.90	51.90	+2.60	5	2166
09:45:31	51.70	51.80	51.80	+2.50	6	2161
09:45:30	51.60	51.70	51.70	+2.40	2	2155
09:44:41	51.60	51.70	51.60	+2.30	1	2153
09:44:19	51.60	51.80	51.60	+2.30	1	2152
09:43:07	51.50	51.60	51.60	+2.30	1	2151
09:43:03	51.50	51.60	51.60	+2.30	1	2150
09:42:33	51.60	51.80	51.60	+2.30	1	2149
09:42:24	51.60	51.80	51.60	+2.30	2	2148
09:42:05	51.50	51.60	51.60	+2.30	2	2146
09:42:00	51.50	51.60	51.60	+2.30	1	2144
09:42:00	51.50	51.60	51.60	+2.30	1	2143
09:41:51	51.60	51.70	51.60	+2.30	11	2142
09:41:50	51.60	51.70	51.70	+2.40	1	2131
09:41:43	51.70	51.80	51.70	+2.40	1	2130
09:41:43	51.70	51.80	51.70	+2.40	1	2129
09:41:31	51.70	51.80	51.70	+2.40	1	2128
09:41:01	51.80	51.90	51.70	+2.40	1	2127
09:41:01	51.80	51.90	51.80	+2.50	1	2126
09:40:59	51.80	51.90	51.80	+2.50	1	2125
09:40:38	51.80	52.00	51.80	+2.50	3	2124
09:40:35	51.80	51.90	51.90	+2.60	1	2121
09:40:10	51.80	51.90	51.90	+2.60	9	2120
09:40:09	51.70	51.80	51.80	+2.50	2	2111
09:39:58	51.70	51.80	51.80	+2.50	1	2109
09:39:36	51.70	51.80	51.60	+2.30	2	2108
09:39:36	51.70	51.80	51.70	+2.40	3	2106
09:39:35	51.70	51.80	51.70	+2.40	2	2103
09:39:26	51.60	51.70	51.70	+2.40	2	2101
09:39:17	51.60	51.80	51.60	+2.30	1	2099
09:39:14	51.70	51.80	51.70	+2.40	1	2098
09:39:11	51.70	51.80	51.80	+2.50	1	2097
09:39:07	51.70	51.80	51.70	+2.40	1	2096
09:39:07	51.70	51.80	51.70	+2.40	5	2095
09:39:06	51.70	51.80	51.70	+2.40	1	2090
09:38:29	51.70	51.80	51.70	+2.40	1	2089
09:38:20	51.60	51.70	51.70	+2.40	1	2088
09:38:19	51.60	51.70	51.60	+2.30	1	2087
09:38:14	51.60	51.80	51.60	+2.30	5	2086
09:38:12	51.60	51.80	51.60	+2.30	1	2081
09:38:07	51.60	51.80	51.60	+2.30	2	2080
09:38:06	51.60	51.80	51.60	+2.30	1	2078
09:38:04	51.60	51.80	51.60	+2.30	1	2077
09:38:01	51.60	51.80	51.60	+2.30	2	2076
09:37:58	51.60	51.80	51.80	+2.50	2	2074
09:37:54	51.70	51.80	51.70	+2.40	1	2072
09:37:54	51.70	51.80	51.70	+2.40	1	2071
09:37:49	51.70	51.80	51.70	+2.40	1	2070
09:37:45	51.80	51.90	51.80	+2.50	1	2069
09:37:44	51.80	51.90	51.80	+2.50	1	2068
09:37:15	51.90	52.00	51.90	+2.60	3	2067
09:37:07	51.90	52.00	51.90	+2.60	3	2064
09:36:51	51.90	52.00	52.00	+2.70	1	2061
09:36:50	52.00	52.10	52.00	+2.70	2	2060
09:36:37	52.00	52.10	52.00	+2.70	1	2058
09:36:37	52.00	52.10	52.00	+2.70	1	2057
09:36:30	52.00	52.10	52.00	+2.70	1	2056
09:36:29	52.00	52.10	52.00	+2.70	2	2055
09:36:23	52.00	52.10	52.00	+2.70	1	2053
09:35:45	52.00	52.20	52.00	+2.70	1	2052
09:35:42	52.10	52.20	52.10	+2.80	4	2051
09:35:40	52.10	52.20	52.20	+2.90	1	2047
09:35:38	52.00	52.10	52.20	+2.90	3	2046
09:35:38	52.00	52.10	52.10	+2.80	7	2043
09:35:34	52.00	52.10	52.10	+2.80	3	2036
09:35:32	52.00	52.10	52.00	+2.70	1	2033
09:35:30	52.00	52.10	52.10	+2.80	1	2032
09:35:29	52.00	52.10	52.00	+2.70	1	2031
09:35:17	52.00	52.10	52.10	+2.80	4	2030
09:35:04	52.10	52.20	52.10	+2.80	1	2026
09:35:03	52.00	52.20	52.00	+2.70	1	2025
09:35:01	52.10	52.20	52.10	+2.80	1	2024
09:34:59	52.00	52.20	52.20	+2.90	2	2023
09:34:51	52.10	52.20	52.10	+2.80	1	2021
09:34:49	52.10	52.20	52.10	+2.80	8	2020
09:34:49	52.10	52.20	52.20	+2.90	1	2012
09:34:46	52.10	52.20	52.10	+2.80	1	2011
09:34:41	52.10	52.20	52.20	+2.90	2	2010
09:34:40	52.10	52.20	52.10	+2.80	2	2008
09:34:34	52.10	52.20	52.20	+2.90	1	2006
09:34:30	52.10	52.20	52.10	+2.80	2	2005
09:34:30	52.00	52.10	52.10	+2.80	2	2003
09:34:27	52.00	52.10	52.10	+2.80	1	2001
09:34:27	52.00	52.20	52.20	+2.90	1	2000
09:34:23	52.10	52.20	52.10	+2.80	1	1999
09:34:22	52.10	52.20	52.10	+2.80	1	1998
09:34:20	52.00	52.10	52.10	+2.80	2	1997
09:34:13	51.90	52.00	52.00	+2.70	1	1995
09:34:12	52.00	52.10	52.00	+2.70	1	1994
09:34:10	52.00	52.10	52.00	+2.70	1	1993
09:34:10	52.00	52.10	52.00	+2.70	1	1992
09:34:08	51.90	52.00	52.00	+2.70	3	1991
09:34:01	51.90	52.10	51.90	+2.60	2	1988
09:34:00	51.90	52.10	52.10	+2.80	1	1986
09:33:58	51.90	52.10	51.90	+2.60	3	1985
09:33:55	51.90	52.10	52.10	+2.80	5	1982
09:33:54	51.90	52.10	52.10	+2.80	1	1977
09:33:47	51.90	52.00	52.00	+2.70	1	1976
09:33:46	51.90	52.00	51.90	+2.60	1	1975
09:33:45	52.00	52.10	52.00	+2.70	4	1974
09:33:39	52.10	52.20	52.10	+2.80	1	1970
09:33:36	52.10	52.20	52.10	+2.80	1	1969
09:33:34	52.10	52.20	52.20	+2.90	1	1968
09:33:32	52.10	52.20	52.20	+2.90	1	1967
09:33:30	52.10	52.20	52.10	+2.80	1	1966
09:33:24	52.20	52.30	52.20	+2.90	3	1965
09:33:23	52.20	52.30	52.20	+2.90	1	1962
09:33:18	52.20	52.30	52.20	+2.90	3	1961
09:33:18	52.20	52.30	52.20	+2.90	2	1958
09:33:13	52.20	52.30	52.20	+2.90	1	1956
09:33:08	52.30	52.40	52.30	+3.00	2	1955
09:33:08	52.30	52.40	52.30	+3.00	1	1953
09:33:08	52.30	52.40	52.30	+3.00	6	1952
09:33:08	52.30	52.40	52.30	+3.00	6	1946
09:33:07	52.30	52.40	52.40	+3.10	1	1940
09:33:06	52.30	52.40	52.30	+3.00	2	1939
09:33:06	52.30	52.40	52.40	+3.10	1	1937
09:33:05	52.30	52.40	52.40	+3.10	1	1936
09:33:02	52.40	52.50	52.40	+3.10	2	1935
09:33:00	52.40	52.50	52.40	+3.10	1	1933
09:33:00	52.40	52.50	52.50	+3.20	1	1932
09:33:00	52.40	52.50	52.50	+3.20	1	1931
09:33:00	52.30	52.40	52.40	+3.10	2	1930
09:32:58	52.30	52.40	52.40	+3.10	3	1928
09:32:57	52.30	52.40	52.40	+3.10	1	1925
09:32:56	52.30	52.40	52.40	+3.10	1	1924
09:32:55	52.30	52.40	52.40	+3.10	1	1923
09:32:53	52.20	52.30	52.40	+3.10	9	1922
09:32:53	52.20	52.30	52.30	+3.00	1	1913
09:32:51	52.10	52.30	52.30	+3.00	1	1912
09:32:51	52.20	52.40	52.20	+2.90	5	1911
09:32:49	52.20	52.40	52.20	+2.90	1	1906
09:32:48	52.20	52.40	52.40	+3.10	1	1905
09:32:48	52.20	52.30	52.40	+3.10	1	1904
09:32:48	52.20	52.30	52.30	+3.00	2	1903
09:32:48	52.20	52.30	52.20	+2.90	1	1901
09:32:45	52.10	52.30	52.30	+3.00	1	1900
09:32:45	52.10	52.30	52.30	+3.00	1	1899
09:32:42	52.10	52.30	52.10	+2.80	1	1898
09:32:41	52.20	52.30	52.20	+2.90	5	1897
09:32:41	52.10	52.20	52.20	+2.90	1	1892
09:32:41	52.10	52.20	52.20	+2.90	6	1891
09:32:41	52.10	52.20	52.20	+2.90	4	1885
09:32:40	52.10	52.20	52.20	+2.90	1	1881
09:32:40	52.10	52.20	52.20	+2.90	1	1880
09:32:35	52.00	52.10	52.10	+2.80	3	1879
09:32:32	51.90	52.00	52.00	+2.70	1	1876
09:32:32	51.90	52.10	52.10	+2.80	1	1875
09:32:29	51.90	52.00	52.00	+2.70	2	1874
09:32:28	51.90	52.00	52.10	+2.80	7	1872
09:32:28	51.90	52.00	52.00	+2.70	3	1865
09:32:27	52.00	52.10	51.90	+2.60	11	1862
09:32:27	52.00	52.10	52.00	+2.70	1	1851
09:32:25	52.00	52.10	52.00	+2.70	1	1850
09:32:24	52.00	52.10	52.00	+2.70	1	1849
09:32:24	52.00	52.10	52.10	+2.80	1	1848
09:32:23	52.00	52.10	52.10	+2.80	1	1847
09:32:22	52.00	52.10	52.00	+2.70	1	1846
09:32:21	52.00	52.10	52.00	+2.70	1	1845
09:32:20	52.00	52.10	52.10	+2.80	1	1844
09:32:17	52.00	52.10	52.00	+2.70	2	1843
09:32:16	52.00	52.10	52.00	+2.70	1	1841
09:32:11	52.00	52.10	52.10	+2.80	2	1840
09:32:10	52.00	52.10	52.00	+2.70	1	1838
09:32:10	52.00	52.10	52.00	+2.70	1	1837
09:32:09	52.00	52.10	52.00	+2.70	1	1836
09:32:09	52.00	52.10	52.00	+2.70	1	1835
09:32:06	52.00	52.10	52.00	+2.70	1	1834
09:32:05	52.00	52.10	52.00	+2.70	2	1833
09:32:03	52.00	52.10	52.00	+2.70	1	1831
09:31:59	51.90	52.00	52.00	+2.70	5	1830
09:31:59	52.00	52.10	52.00	+2.70	1	1825
09:31:54	52.00	52.10	52.00	+2.70	1	1824
09:31:53	52.00	52.10	52.00	+2.70	1	1823
09:31:51	52.00	52.10	52.00	+2.70	1	1822
09:31:51	52.00	52.10	52.00	+2.70	1	1821
09:31:44	52.00	52.10	52.00	+2.70	1	1820
09:31:42	51.90	52.00	52.00	+2.70	1	1819
09:31:42	51.90	52.00	52.00	+2.70	1	1818
09:31:41	51.90	52.00	52.00	+2.70	1	1817
09:31:40	51.90	52.10	52.10	+2.80	1	1816
09:31:39	52.00	52.10	52.00	+2.70	1	1815
09:31:39	52.00	52.10	52.00	+2.70	1	1814
09:31:36	51.90	52.00	52.00	+2.70	1	1813
09:31:35	52.00	52.10	52.00	+2.70	2	1812
09:31:34	52.10	52.20	52.10	+2.80	3	1810
09:31:32	52.10	52.20	52.10	+2.80	1	1807
09:31:32	52.10	52.20	52.10	+2.80	1	1806
09:31:29	52.10	52.20	52.10	+2.80	1	1805
09:31:29	52.10	52.20	52.20	+2.90	1	1804
09:31:28	52.10	52.20	52.10	+2.80	2	1803
09:31:27	52.10	52.20	52.20	+2.90	1	1801
09:31:26	52.10	52.20	52.10	+2.80	1	1800
09:31:26	52.10	52.20	52.20	+2.90	1	1799
09:31:24	52.10	52.20	52.10	+2.80	1	1798
09:31:24	52.10	52.20	52.10	+2.80	3	1797
09:31:22	52.10	52.20	52.20	+2.90	1	1794
09:31:21	52.10	52.20	52.20	+2.90	1	1793
09:31:20	52.10	52.20	52.20	+2.90	2	1792
09:31:20	52.10	52.20	52.20	+2.90	1	1790
09:31:19	52.10	52.20	52.10	+2.80	1	1789
09:31:17	52.10	52.20	52.20	+2.90	1	1788
09:31:16	52.10	52.20	52.20	+2.90	1	1787
09:31:12	52.10	52.20	52.20	+2.90	3	1786
09:31:12	52.00	52.10	52.10	+2.80	2	1783
09:31:11	52.00	52.10	52.10	+2.80	1	1781
09:31:10	52.00	52.10	52.00	+2.70	2	1780
09:31:05	52.00	52.10	52.10	+2.80	1	1778
09:31:05	52.00	52.10	52.10	+2.80	1	1777
09:31:05	52.00	52.10	52.00	+2.70	1	1776
09:31:04	52.00	52.10	52.10	+2.80	1	1775
09:31:04	52.00	52.10	52.10	+2.80	1	1774
09:31:03	51.90	52.00	52.00	+2.70	17	1773
09:31:03	51.90	52.00	52.00	+2.70	2	1756
09:31:03	51.90	52.00	52.00	+2.70	6	1754
09:31:03	51.90	52.00	52.00	+2.70	5	1748
09:31:03	51.90	52.00	52.00	+2.70	6	1743
09:31:03	51.90	52.00	51.90	+2.60	3	1737
09:31:03	51.80	52.00	51.80	+2.50	1	1734
09:31:03	51.80	51.90	51.90	+2.60	27	1733
09:31:03	51.30	51.40	51.80	+2.50	28	1706
09:31:03	51.30	51.40	51.70	+2.40	7	1678
09:31:03	51.30	51.40	51.60	+2.30	17	1671
09:31:03	51.30	51.40	51.50	+2.20	18	1654
09:31:03	51.30	51.40	51.40	+2.10	20	1636
09:31:03	51.30	51.40	51.40	+2.10	2	1616
09:30:58	51.30	51.40	51.40	+2.10	1	1614
09:30:56	51.30	51.40	51.40	+2.10	1	1613
09:30:51	51.30	51.40	51.40	+2.10	1	1612
09:30:51	51.20	51.30	51.30	+2.00	25	1611
09:30:51	51.10	51.20	51.20	+1.90	15	1586
09:30:51	51.10	51.20	51.20	+1.90	2	1571
09:30:51	51.10	51.20	51.20	+1.90	1	1569
09:30:51	51.10	51.20	51.20	+1.90	6	1568
09:30:50	51.00	51.10	51.10	+1.80	10	1562
09:30:50	50.90	51.00	51.00	+1.70	13	1552
09:30:50	50.90	51.00	51.00	+1.70	1	1539
09:30:36	50.90	51.00	51.00	+1.70	1	1538
09:30:13	50.80	50.90	50.90	+1.60	1	1537
09:30:11	50.90	51.00	50.90	+1.60	4	1536
09:30:11	50.90	51.00	50.90	+1.60	4	1532
09:30:11	50.90	51.00	50.90	+1.60	1	1528
09:30:06	50.80	50.90	50.90	+1.60	2	1527
09:30:02	50.80	50.90	50.90	+1.60	3	1525
09:29:27	50.70	50.80	50.80	+1.50	2	1522
09:29:27	50.70	50.80	50.80	+1.50	1	1520
09:29:24	50.70	50.80	50.80	+1.50	1	1519
09:29:24	50.70	50.80	50.70	+1.40	1	1518
09:29:21	50.70	50.80	50.80	+1.50	1	1517
09:29:20	50.70	50.80	50.80	+1.50	1	1516
09:29:11	50.70	50.80	50.80	+1.50	3	1515
09:29:11	50.70	50.80	50.80	+1.50	3	1512
09:29:11	50.60	50.80	50.80	+1.50	2	1509
09:29:04	50.60	50.70	50.70	+1.40	1	1507
09:29:04	50.60	50.70	50.70	+1.40	1	1506
09:28:51	50.60	50.80	50.60	+1.30	3	1505
09:28:50	50.70	50.80	50.70	+1.40	1	1502
09:28:50	50.60	50.70	50.70	+1.40	1	1501
09:28:50	50.60	50.70	50.70	+1.40	1	1500
09:28:43	50.60	50.70	50.70	+1.40	1	1499
09:28:35	50.70	50.80	50.70	+1.40	4	1498
09:28:28	50.70	50.80	50.70	+1.40	1	1494
09:28:12	50.60	50.80	50.60	+1.30	5	1493
09:28:12	50.60	50.70	50.70	+1.40	2	1488
09:27:48	50.70	50.80	50.70	+1.40	5	1486
09:27:47	50.70	50.80	50.70	+1.40	1	1481
09:27:45	50.70	50.80	50.70	+1.40	1	1480
09:27:42	50.70	50.80	50.70	+1.40	1	1479
09:27:37	50.70	50.80	50.70	+1.40	1	1478
09:27:34	50.70	50.80	50.70	+1.40	5	1477
09:27:25	50.70	50.80	50.80	+1.50	1	1472
09:26:51	50.70	50.80	50.80	+1.50	1	1471
09:26:44	50.70	50.80	50.80	+1.50	1	1470
09:26:37	50.70	50.80	50.70	+1.40	1	1469
09:26:20	50.70	50.80	50.70	+1.40	1	1468
09:25:51	50.80	50.90	50.80	+1.50	2	1467
09:25:50	50.80	50.90	50.90	+1.60	2	1465
09:25:24	50.90	51.00	50.90	+1.60	2	1463
09:25:23	50.90	51.00	50.90	+1.60	2	1461
09:25:07	50.90	51.10	50.90	+1.60	1	1459
09:25:04	50.90	51.00	51.00	+1.70	1	1458
09:25:00	50.90	51.00	50.90	+1.60	1	1457
09:24:55	50.80	50.90	50.90	+1.60	1	1456
09:24:53	51.00	51.10	51.00	+1.70	2	1455
09:24:53	51.00	51.10	51.00	+1.70	1	1453
09:24:53	51.00	51.10	51.00	+1.70	1	1452
09:24:53	50.90	51.00	51.00	+1.70	6	1451
09:24:40	50.90	51.00	50.90	+1.60	2	1445
09:24:28	51.00	51.10	51.00	+1.70	1	1443
09:24:22	51.00	51.10	51.00	+1.70	1	1442
09:24:21	51.00	51.10	51.00	+1.70	1	1441
09:24:11	51.00	51.10	51.00	+1.70	1	1440
09:24:05	51.00	51.10	51.10	+1.80	1	1439
09:24:01	51.00	51.10	51.10	+1.80	1	1438
09:23:58	51.00	51.10	51.00	+1.70	1	1437
09:23:53	51.00	51.10	51.10	+1.80	2	1436
09:23:51	50.90	51.00	51.00	+1.70	1	1434
09:23:51	50.90	51.00	51.00	+1.70	2	1433
09:23:44	50.80	51.00	51.00	+1.70	5	1431
09:23:42	50.80	51.00	51.00	+1.70	1	1426
09:23:31	50.80	51.00	51.00	+1.70	1	1425
09:23:27	50.80	51.00	51.00	+1.70	2	1424
09:23:21	50.90	51.00	50.90	+1.60	1	1422
09:23:13	50.80	51.00	50.80	+1.50	1	1421
09:23:13	50.80	51.00	50.80	+1.50	7	1420
09:22:58	50.80	51.00	50.80	+1.50	1	1413
09:22:58	50.80	50.90	50.90	+1.60	1	1412
09:22:57	50.80	50.90	50.90	+1.60	2	1411
09:22:51	50.80	50.90	50.80	+1.50	2	1409
09:22:09	50.70	50.80	50.80	+1.50	2	1407
09:22:09	50.80	50.90	50.80	+1.50	2	1405
09:22:08	50.80	50.90	50.80	+1.50	1	1403
09:21:58	50.70	50.80	50.80	+1.50	1	1402
09:21:48	50.70	50.80	50.80	+1.50	1	1401
09:21:40	50.70	50.80	50.70	+1.40	1	1400
09:21:35	50.70	50.80	50.70	+1.40	1	1399
09:21:35	50.80	50.90	50.80	+1.50	1	1398
09:21:35	50.80	50.90	50.80	+1.50	1	1397
09:21:35	50.80	50.90	50.80	+1.50	6	1396
09:21:29	50.90	51.00	50.90	+1.60	1	1390
09:21:26	50.90	51.00	50.90	+1.60	1	1389
09:20:27	50.80	50.90	50.90	+1.60	1	1388
09:20:25	50.90	51.00	50.90	+1.60	1	1387
09:20:20	50.70	50.90	50.90	+1.60	7	1386
09:20:14	50.70	50.80	50.80	+1.50	2	1379
09:20:00	50.60	50.70	50.70	+1.40	1	1377
09:20:00	50.70	50.90	50.70	+1.40	4	1376
09:19:59	50.80	50.90	50.70	+1.40	1	1372
09:19:59	50.80	50.90	50.80	+1.50	1	1371
09:19:57	50.70	50.80	50.80	+1.50	4	1370
09:19:47	50.60	50.70	50.70	+1.40	2	1366
09:19:46	50.50	50.60	50.60	+1.30	2	1364
09:19:46	50.60	50.70	50.60	+1.30	3	1362
09:19:31	50.70	50.80	50.70	+1.40	1	1359
09:19:29	50.70	50.80	50.70	+1.40	1	1358
09:19:24	50.70	50.90	50.70	+1.40	1	1357
09:19:24	50.70	50.90	50.70	+1.40	5	1356
09:19:23	50.70	50.80	50.80	+1.50	5	1351
09:18:32	50.70	50.80	50.70	+1.40	1	1346
09:18:10	50.70	50.90	50.70	+1.40	1	1345
09:18:02	50.70	50.90	50.70	+1.40	1	1344
09:17:59	50.70	50.80	50.80	+1.50	2	1343
09:17:59	50.70	50.80	50.80	+1.50	2	1341
09:17:59	50.70	50.80	50.70	+1.40	1	1339
09:17:29	50.60	50.70	50.70	+1.40	1	1338
09:17:26	50.50	50.60	50.60	+1.30	1	1337
09:17:26	50.50	50.60	50.60	+1.30	1	1336
09:17:21	50.60	50.70	50.60	+1.30	1	1335
09:17:20	50.60	50.70	50.60	+1.30	1	1334
09:17:12	50.40	50.50	50.50	+1.20	1	1333
09:17:12	50.60	50.70	50.50	+1.20	1	1332
09:17:12	50.60	50.70	50.60	+1.30	1	1331
09:17:10	50.50	50.60	50.60	+1.30	1	1330
09:17:09	50.40	50.50	50.50	+1.20	1	1329
09:17:09	50.50	50.60	50.50	+1.20	1	1328
09:17:06	50.50	50.60	50.50	+1.20	1	1327
09:17:04	50.50	50.60	50.50	+1.20	2	1326
09:16:56	50.40	50.60	50.40	+1.10	2	1324
09:16:52	50.60	50.70	50.50	+1.20	6	1322
09:16:52	50.60	50.70	50.60	+1.30	2	1316
09:16:48	50.50	50.60	50.60	+1.30	1	1314
09:16:35	50.60	50.70	50.60	+1.30	1	1313
09:16:26	50.70	50.80	50.70	+1.40	1	1312
09:16:24	50.70	50.80	50.70	+1.40	1	1311
09:15:38	50.90	51.00	50.90	+1.60	1	1310
09:15:33	50.70	50.90	50.90	+1.60	1	1309
09:15:31	50.70	50.80	50.80	+1.50	5	1308
09:15:18	50.50	50.70	50.70	+1.40	3	1303
09:15:18	50.40	50.60	50.60	+1.30	3	1300
09:15:16	50.40	50.60	50.40	+1.10	1	1297
09:15:14	50.40	50.60	50.40	+1.10	1	1296
09:15:03	50.40	50.60	50.40	+1.10	1	1295
09:15:03	50.50	50.60	50.40	+1.10	3	1294
09:15:03	50.50	50.60	50.50	+1.20	2	1291
09:15:02	50.60	50.70	50.60	+1.30	1	1289
09:14:57	50.60	50.80	50.50	+1.20	2	1288
09:14:57	50.60	50.80	50.60	+1.30	1	1286
09:14:54	50.50	50.60	50.60	+1.30	3	1285
09:14:19	50.60	50.70	50.60	+1.30	2	1282
09:14:19	50.40	50.50	50.60	+1.30	2	1280
09:14:19	50.40	50.50	50.50	+1.20	1	1278
09:14:17	50.40	50.50	50.50	+1.20	1	1277
09:14:17	50.50	50.60	50.50	+1.20	1	1276
09:14:17	50.50	50.70	50.50	+1.20	1	1275
09:14:17	50.50	50.70	50.50	+1.20	20	1274
09:14:16	50.60	50.70	50.60	+1.30	1	1254
09:14:13	50.60	50.80	50.50	+1.20	3	1253
09:14:13	50.60	50.80	50.60	+1.30	2	1250
09:14:06	50.60	50.80	50.60	+1.30	1	1248
09:14:01	50.70	50.80	50.70	+1.40	1	1247
09:14:00	50.70	50.80	50.70	+1.40	2	1246
09:14:00	50.70	50.80	50.70	+1.40	2	1244
09:14:00	50.70	50.80	50.70	+1.40	1	1242
09:14:00	50.70	50.80	50.70	+1.40	1	1241
09:14:00	50.80	50.90	50.80	+1.50	16	1240
09:14:00	50.80	50.90	50.80	+1.50	2	1224
09:13:35	50.90	51.00	50.90	+1.60	2	1222
09:13:30	50.90	51.00	50.90	+1.60	1	1220
09:13:15	50.90	51.10	50.90	+1.60	1	1219
09:12:39	50.90	51.10	50.90	+1.60	1	1218
09:12:37	50.90	51.00	51.20	+1.90	1	1217
09:12:37	50.90	51.00	51.10	+1.80	3	1216
09:12:37	50.90	51.00	51.00	+1.70	4	1213
09:12:30	50.90	51.10	50.90	+1.60	2	1209
09:12:26	51.00	51.10	51.00	+1.70	3	1207
09:12:21	51.00	51.10	51.00	+1.70	1	1204
09:12:21	51.00	51.10	51.00	+1.70	2	1203
09:12:06	51.00	51.10	51.10	+1.80	1	1201
09:12:06	51.10	51.20	51.10	+1.80	2	1200
09:12:03	51.10	51.20	51.10	+1.80	1	1198
09:12:03	51.10	51.20	51.10	+1.80	6	1197
09:12:02	51.10	51.20	51.10	+1.80	1	1191
09:12:01	51.00	51.20	51.00	+1.70	1	1190
09:11:53	51.30	51.40	51.30	+2.00	1	1189
09:11:47	51.30	51.40	51.30	+2.00	1	1188
09:11:47	51.30	51.40	51.30	+2.00	3	1187
09:11:47	51.30	51.40	51.30	+2.00	1	1184
09:11:47	51.10	51.30	51.30	+2.00	3	1183
09:11:45	51.10	51.30	51.30	+2.00	1	1180
09:11:39	51.10	51.30	51.10	+1.80	1	1179
09:11:38	51.10	51.30	51.10	+1.80	1	1178
09:11:38	51.00	51.20	51.30	+2.00	2	1177
09:11:38	51.00	51.20	51.20	+1.90	12	1175
09:11:26	51.00	51.10	51.10	+1.80	1	1163
09:11:25	50.90	51.00	51.10	+1.80	3	1162
09:11:25	50.90	51.00	51.00	+1.70	1	1159
09:11:22	50.90	51.10	51.10	+1.80	1	1158
09:11:22	51.00	51.10	51.00	+1.70	1	1157
09:11:22	51.00	51.10	51.00	+1.70	2	1156
09:11:22	51.00	51.10	51.00	+1.70	1	1154
09:11:18	51.00	51.10	51.10	+1.80	1	1153
09:11:17	51.00	51.10	51.00	+1.70	2	1152
09:11:10	51.00	51.10	51.10	+1.80	1	1150
09:11:04	50.90	51.00	51.00	+1.70	1	1149
09:10:58	50.80	51.00	51.00	+1.70	1	1148
09:10:49	50.80	50.90	50.90	+1.60	1	1147
09:10:48	50.80	50.90	50.90	+1.60	1	1146
09:10:46	50.80	50.90	50.90	+1.60	1	1145
09:10:46	50.90	51.00	50.90	+1.60	4	1144
09:10:30	50.80	51.00	50.80	+1.50	1	1140
09:10:29	50.70	50.80	50.80	+1.50	4	1139
09:10:19	50.70	50.80	50.70	+1.40	1	1135
09:10:19	50.60	50.70	50.70	+1.40	43	1134
09:10:18	50.60	50.70	50.70	+1.40	1	1091
09:10:10	50.60	50.70	50.70	+1.40	3	1090
09:10:10	50.50	50.60	50.60	+1.30	3	1087
09:10:09	50.60	50.80	50.60	+1.30	1	1084
09:10:08	50.70	50.80	50.60	+1.30	1	1083
09:10:08	50.70	50.80	50.70	+1.40	1	1082
09:10:07	50.50	50.60	50.60	+1.30	1	1081
09:10:07	50.50	50.70	50.70	+1.40	4	1080
09:10:07	50.60	50.70	50.60	+1.30	1	1076
09:10:07	50.60	50.80	50.40	+1.10	1	1075
09:10:07	50.60	50.80	50.50	+1.20	9	1074
09:10:07	50.60	50.80	50.60	+1.30	3	1065
09:10:06	50.60	50.70	50.70	+1.40	1	1062
09:10:06	50.40	50.70	50.70	+1.40	3	1061
09:10:06	50.50	50.70	50.70	+1.40	1	1058
09:10:03	50.50	50.80	50.50	+1.20	5	1057
09:10:03	50.60	50.80	50.60	+1.30	5	1052
09:10:03	50.60	50.70	50.70	+1.40	3	1047
09:10:03	50.60	50.70	50.70	+1.40	2	1044
09:10:02	50.70	50.90	50.60	+1.30	4	1042
09:10:02	50.70	50.90	50.70	+1.40	1	1038
09:10:02	50.60	50.70	50.70	+1.40	5	1037
09:10:02	50.50	50.60	50.60	+1.30	10	1032
09:10:00	50.70	50.90	50.70	+1.40	1	1022
09:10:00	50.60	50.70	50.70	+1.40	5	1021
09:10:00	50.70	50.90	50.60	+1.30	4	1016
09:10:00	50.70	50.90	50.70	+1.40	1	1012
09:09:59	50.50	50.70	50.70	+1.40	1	1011
09:09:59	50.50	50.80	50.50	+1.20	1	1010
09:09:59	50.40	50.50	50.50	+1.20	1	1009
09:09:59	50.40	50.50	50.40	+1.10	1	1008
09:09:59	50.70	50.90	50.50	+1.20	36	1007
09:09:59	50.70	50.90	50.60	+1.30	7	971
09:09:59	50.70	50.90	50.70	+1.40	6	964
09:09:56	50.60	50.90	50.60	+1.30	1	958
09:09:55	50.60	50.70	50.70	+1.40	5	957
09:09:55	50.60	50.70	50.70	+1.40	2	952
09:09:55	50.60	50.70	50.70	+1.40	1	950
09:09:55	50.60	50.70	50.60	+1.30	1	949
09:09:55	50.90	51.00	50.70	+1.40	17	948
09:09:55	50.90	51.00	50.80	+1.50	4	931
09:09:55	50.90	51.00	50.90	+1.60	1	927
09:09:54	50.90	51.00	50.90	+1.60	1	926
09:09:54	50.90	51.00	50.90	+1.60	1	925
09:09:54	51.10	51.20	51.00	+1.70	24	924
09:09:54	51.10	51.20	51.10	+1.80	2	900
09:09:53	51.10	51.20	51.10	+1.80	4	898
09:09:49	51.20	51.30	51.20	+1.90	1	894
09:09:49	51.20	51.30	51.20	+1.90	1	893
09:09:49	51.20	51.30	51.20	+1.90	7	892
09:09:45	51.20	51.30	51.20	+1.90	2	885
09:09:43	51.20	51.30	51.20	+1.90	2	883
09:09:33	51.20	51.30	51.30	+2.00	1	881
09:09:31	51.30	51.40	51.30	+2.00	1	880
09:09:31	51.30	51.40	51.30	+2.00	12	879
09:09:23	51.30	51.40	51.40	+2.10	2	867
09:09:21	51.30	51.40	51.40	+2.10	1	865
09:09:11	51.30	51.40	51.40	+2.10	1	864
09:09:08	51.30	51.40	51.30	+2.00	1	863
09:08:13	51.30	51.40	51.30	+2.00	1	862
09:08:05	51.30	51.40	51.30	+2.00	1	861
09:07:50	51.40	51.50	51.40	+2.10	1	860
09:07:48	51.40	51.50	51.40	+2.10	1	859
09:07:36	51.40	51.50	51.40	+2.10	1	858
09:07:35	51.50	51.60	51.50	+2.20	2	857
09:07:35	51.50	51.60	51.50	+2.20	1	855
09:07:31	51.50	51.60	51.50	+2.20	1	854
09:06:55	51.40	51.50	51.40	+2.10	2	853
09:06:55	51.40	51.50	51.50	+2.20	1	851
09:06:51	51.40	51.50	51.50	+2.20	1	850
09:06:45	51.40	51.50	51.40	+2.10	1	849
09:06:40	51.40	51.50	51.50	+2.20	1	848
09:06:39	51.40	51.50	51.50	+2.20	1	847
09:06:31	51.40	51.50	51.50	+2.20	2	846
09:06:28	51.40	51.50	51.50	+2.20	1	844
09:06:25	51.40	51.50	51.50	+2.20	5	843
09:06:22	51.40	51.50	51.50	+2.20	1	838
09:06:21	51.40	51.50	51.40	+2.10	1	837
09:06:14	51.40	51.50	51.40	+2.10	1	836
09:05:34	51.30	51.40	51.40	+2.10	1	835
09:05:28	51.30	51.50	51.30	+2.00	1	834
09:05:24	51.30	51.40	51.40	+2.10	1	833
09:05:18	51.30	51.40	51.30	+2.00	2	832
09:05:15	51.30	51.40	51.40	+2.10	1	830
09:05:14	51.30	51.40	51.30	+2.00	3	829
09:05:10	51.30	51.40	51.40	+2.10	1	826
09:05:04	51.30	51.40	51.40	+2.10	2	825
09:05:03	51.40	51.50	51.40	+2.10	1	823
09:05:03	51.40	51.50	51.40	+2.10	5	822
09:05:02	51.40	51.50	51.50	+2.20	1	817
09:04:59	51.40	51.50	51.50	+2.20	1	816
09:04:59	51.40	51.50	51.50	+2.20	1	815
09:04:27	51.40	51.50	51.40	+2.10	2	814
09:04:25	51.30	51.40	51.50	+2.20	3	812
09:04:25	51.30	51.40	51.40	+2.10	4	809
09:04:25	51.30	51.40	51.30	+2.00	1	805
09:04:21	51.20	51.30	51.30	+2.00	5	804
09:04:21	51.10	51.20	51.20	+1.90	1	799
09:04:17	51.10	51.30	51.30	+2.00	2	798
09:04:14	51.10	51.30	51.10	+1.80	1	796
09:04:14	51.10	51.30	51.10	+1.80	5	795
09:04:06	51.10	51.20	51.20	+1.90	4	790
09:04:06	51.10	51.20	51.20	+1.90	1	786
09:04:03	51.20	51.30	51.20	+1.90	5	785
09:04:03	51.20	51.40	51.40	+2.10	1	780
09:03:58	51.20	51.40	51.40	+2.10	1	779
09:03:51	51.40	51.50	51.40	+2.10	1	778
09:03:50	51.20	51.50	51.50	+2.20	1	777
09:03:49	51.30	51.50	51.50	+2.20	2	776
09:03:48	51.40	51.50	51.40	+2.10	1	774
09:03:48	51.40	51.50	51.50	+2.20	1	773
09:03:45	51.50	51.60	51.50	+2.20	2	772
09:03:13	51.00	51.10	51.10	+1.80	1	770
09:03:10	51.00	51.10	51.00	+1.70	1	769
09:03:02	50.90	51.00	50.90	+1.60	1	768
09:03:02	51.00	51.10	51.00	+1.70	1	767
09:03:02	50.60	50.70	50.70	+1.40	1	766
09:03:02	50.80	51.10	50.70	+1.40	7	765
09:03:02	50.80	51.10	50.80	+1.50	4	758
09:03:02	50.80	51.00	51.00	+1.70	5	754
09:03:01	50.80	51.00	51.00	+1.70	1	749
09:02:55	50.90	51.10	50.80	+1.50	8	748
09:02:55	50.90	51.10	50.90	+1.60	2	740
09:02:55	51.00	51.10	51.00	+1.70	1	738
09:02:45	50.90	51.00	51.00	+1.70	1	737
09:02:45	50.90	51.00	50.90	+1.60	1	736
09:02:45	50.90	51.00	50.90	+1.60	1	735
09:02:45	51.00	51.10	50.90	+1.60	3	734
09:02:45	51.00	51.10	51.00	+1.70	9	731
09:02:44	51.00	51.10	51.00	+1.70	1	722
09:02:43	51.00	51.10	51.10	+1.80	1	721
09:02:42	51.10	51.20	51.10	+1.80	1	720
09:02:42	51.10	51.20	51.10	+1.80	3	719
09:02:42	51.10	51.20	51.10	+1.80	3	716
09:02:42	51.10	51.20	51.10	+1.80	2	713
09:02:42	51.10	51.20	51.10	+1.80	1	711
09:02:31	51.10	51.20	51.10	+1.80	2	710
09:02:31	51.10	51.20	51.10	+1.80	1	708
09:02:30	51.10	51.20	51.10	+1.80	1	707
09:02:27	51.20	51.30	51.20	+1.90	1	706
09:02:27	51.10	51.20	51.20	+1.90	1	705
09:02:21	51.20	51.30	51.20	+1.90	1	704
09:02:21	51.20	51.30	51.20	+1.90	1	703
09:02:20	51.10	51.30	51.30	+2.00	2	702
09:02:15	51.10	51.20	51.20	+1.90	6	700
09:02:15	51.10	51.20	51.20	+1.90	2	694
09:02:15	51.10	51.20	51.20	+1.90	2	692
09:02:14	51.20	51.30	51.20	+1.90	3	690
09:02:14	51.20	51.30	51.20	+1.90	1	687
09:02:14	51.20	51.30	51.20	+1.90	7	686
09:02:14	51.20	51.30	51.20	+1.90	1	679
09:02:14	51.20	51.30	51.20	+1.90	4	678
09:02:14	51.20	51.30	51.20	+1.90	5	674
09:02:14	51.20	51.30	51.20	+1.90	1	669
09:02:10	51.20	51.30	51.30	+2.00	1	668
09:02:09	51.20	51.30	51.30	+2.00	1	667
09:02:07	51.20	51.30	51.30	+2.00	1	666
09:02:05	51.20	51.30	51.30	+2.00	1	665
09:02:03	51.30	51.40	51.30	+2.00	1	664
09:02:03	51.30	51.40	51.30	+2.00	1	663
09:02:02	51.20	51.40	51.40	+2.10	1	662
09:02:00	51.20	51.30	51.30	+2.00	1	661
09:02:00	51.20	51.30	51.20	+1.90	1	660
09:01:58	51.20	51.30	51.30	+2.00	1	659
09:01:58	51.20	51.40	51.40	+2.10	2	658
09:01:57	51.30	51.40	51.30	+2.00	5	656
09:01:57	51.30	51.40	51.40	+2.10	1	651
09:01:51	51.30	51.40	51.30	+2.00	1	650
09:01:49	51.30	51.40	51.30	+2.00	2	649
09:01:48	51.40	51.50	51.30	+2.00	1	647
09:01:48	51.40	51.50	51.40	+2.10	7	646
09:01:47	51.30	51.40	51.40	+2.10	4	639
09:01:45	51.30	51.40	51.40	+2.10	1	635
09:01:44	51.30	51.40	51.30	+2.00	4	634
09:01:44	51.30	51.40	51.40	+2.10	1	630
09:01:43	51.30	51.40	51.40	+2.10	1	629
09:01:40	51.30	51.40	51.40	+2.10	1	628
09:01:40	51.30	51.40	51.40	+2.10	2	627
09:01:34	51.30	51.40	51.30	+2.00	1	625
09:01:33	51.30	51.40	51.30	+2.00	1	624
09:01:26	51.30	51.40	51.30	+2.00	1	623
09:01:23	51.30	51.40	51.40	+2.10	1	622
09:01:22	51.30	51.40	51.40	+2.10	1	621
09:01:21	51.40	51.50	51.40	+2.10	1	620
09:01:19	51.30	51.50	51.50	+2.20	1	619
09:01:19	51.40	51.60	51.40	+2.10	1	618
09:01:19	51.40	51.60	51.40	+2.10	1	617
09:01:18	51.30	51.50	51.50	+2.20	4	616
09:01:17	51.30	51.50	51.50	+2.20	2	612
09:01:15	51.30	51.50	51.50	+2.20	1	610
09:01:13	51.30	51.40	51.50	+2.20	1	609
09:01:13	51.30	51.40	51.40	+2.10	1	608
09:01:13	51.30	51.40	51.40	+2.10	1	607
09:01:13	51.40	51.50	51.40	+2.10	1	606
09:01:12	51.40	51.60	51.40	+2.10	1	605
09:01:12	51.40	51.60	51.60	+2.30	1	604
09:01:08	51.40	51.60	51.60	+2.30	1	603
09:01:08	51.30	51.50	51.50	+2.20	5	602
09:01:05	51.30	51.50	51.50	+2.20	1	597
09:01:05	51.40	51.50	51.40	+2.10	1	596
09:01:04	51.40	51.50	51.50	+2.20	1	595
09:01:03	51.50	51.60	51.50	+2.20	10	594
09:01:03	51.60	51.70	51.60	+2.30	4	584
09:01:03	51.60	51.70	51.70	+2.40	1	580
09:01:02	51.60	51.70	51.70	+2.40	1	579
09:01:01	51.60	51.70	51.80	+2.50	1	578
09:01:01	51.60	51.70	51.70	+2.40	4	577
09:01:01	51.60	51.80	51.80	+2.50	1	573
09:01:00	51.60	51.80	51.60	+2.30	6	572
09:01:00	51.80	51.90	51.60	+2.30	2	566
09:01:00	51.80	51.90	51.70	+2.40	2	564
09:01:00	51.80	51.90	51.80	+2.50	4	562
09:01:00	51.80	51.90	51.80	+2.50	5	558
09:00:59	51.80	51.90	51.90	+2.60	1	553
09:00:58	51.80	51.90	51.80	+2.50	1	552
09:00:57	51.80	51.90	51.90	+2.60	1	551
09:00:57	51.80	51.90	51.80	+2.50	1	550
09:00:57	51.70	51.80	51.80	+2.50	1	549
09:00:57	51.70	51.80	51.80	+2.50	1	548
09:00:54	51.70	51.80	51.80	+2.50	1	547
09:00:52	51.60	51.80	51.60	+2.30	1	546
09:00:52	51.70	51.80	51.70	+2.40	1	545
09:00:51	51.60	51.70	51.80	+2.50	1	544
09:00:51	51.60	51.70	51.70	+2.40	2	543
09:00:50	51.60	51.70	51.60	+2.30	1	541
09:00:48	51.60	51.80	51.60	+2.30	2	540
09:00:47	51.80	51.90	51.60	+2.30	2	538
09:00:47	51.80	51.90	51.70	+2.40	2	536
09:00:47	51.80	51.90	51.80	+2.50	1	534
09:00:47	51.70	51.80	51.90	+2.60	16	533
09:00:47	51.70	51.80	51.80	+2.50	4	517
09:00:47	51.70	51.80	51.80	+2.50	1	513
09:00:47	51.70	51.80	51.80	+2.50	1	512
09:00:45	51.60	51.70	51.80	+2.50	2	511
09:00:45	51.60	51.70	51.70	+2.40	1	509
09:00:44	51.60	51.80	51.80	+2.50	1	508
09:00:43	51.60	51.80	51.60	+2.30	1	507
09:00:43	51.50	51.80	51.80	+2.50	1	506
09:00:41	51.50	51.70	51.90	+2.60	2	505
09:00:41	51.50	51.70	51.80	+2.50	4	503
09:00:41	51.50	51.70	51.70	+2.40	1	499
09:00:39	51.50	51.70	51.50	+2.20	1	498
09:00:39	51.50	51.70	51.50	+2.20	2	497
09:00:38	51.50	51.70	51.50	+2.20	1	495
09:00:37	51.60	51.70	51.60	+2.30	1	494
09:00:37	51.50	51.60	51.60	+2.30	1	493
09:00:37	51.50	51.60	51.60	+2.30	2	492
09:00:37	51.50	51.60	51.60	+2.30	4	490
09:00:37	51.20	51.40	51.50	+2.20	7	486
09:00:37	51.20	51.40	51.40	+2.10	1	479
09:00:35	51.20	51.30	51.30	+2.00	1	478
09:00:33	51.20	51.40	51.20	+1.90	1	477
09:00:31	51.10	51.40	51.10	+1.80	6	476
09:00:30	51.20	51.50	51.20	+1.90	3	470
09:00:30	51.10	51.40	51.50	+2.20	1	467
09:00:30	51.10	51.40	51.40	+2.10	4	466
09:00:29	51.20	51.50	51.20	+1.90	1	462
09:00:28	51.10	51.30	51.40	+2.10	1	461
09:00:28	51.10	51.30	51.30	+2.00	2	460
09:00:28	51.10	51.20	51.20	+1.90	2	458
09:00:28	51.10	51.20	51.10	+1.80	2	456
09:00:28	51.10	51.20	51.20	+1.90	1	454
09:00:25	51.10	51.20	51.10	+1.80	1	453
09:00:25	51.10	51.20	51.20	+1.90	2	452
09:00:24	50.90	51.10	51.10	+1.80	2	450
09:00:24	50.90	51.10	50.90	+1.60	1	448
09:00:23	50.90	51.10	51.10	+1.80	1	447
09:00:21	50.90	51.10	50.90	+1.60	1	446
09:00:20	50.90	51.10	50.90	+1.60	1	445
09:00:19	50.80	51.10	51.10	+1.80	1	444
09:00:19	50.80	51.10	50.80	+1.50	1	443
09:00:18	50.80	51.10	51.10	+1.80	1	442
09:00:18	50.90	51.20	50.90	+1.60	1	441
09:00:17	50.90	51.20	51.20	+1.90	1	440
09:00:17	50.90	51.20	50.90	+1.60	1	439
09:00:16	50.90	51.20	50.90	+1.60	1	438
09:00:15	50.90	51.00	51.00	+1.70	1	437
09:00:15	50.90	51.00	51.00	+1.70	3	436
09:00:15	50.90	51.00	51.00	+1.70	5	433
09:00:15	50.90	51.00	50.90	+1.60	1	428
09:00:15	50.90	51.00	51.00	+1.70	6	427
09:00:14	50.80	50.90	50.90	+1.60	4	421
09:00:14	50.80	50.90	50.90	+1.60	1	417
09:00:14	50.70	50.90	50.70	+1.40	1	416
09:00:13	50.70	50.90	50.70	+1.40	1	415
09:00:12	50.60	50.80	50.80	+1.50	2	414
09:00:12	50.80	50.90	50.80	+1.50	1	412
09:00:12	50.50	50.90	50.90	+1.60	6	411
09:00:12	50.80	50.90	50.80	+1.50	1	405
09:00:12	50.60	50.80	50.80	+1.50	1	404
09:00:12	50.60	50.80	50.60	+1.30	1	403
09:00:11	50.30	50.60	50.60	+1.30	2	402
09:00:11	50.30	50.60	50.60	+1.30	3	400
09:00:11	50.50	50.60	50.50	+1.20	1	397
09:00:11	50.50	50.70	50.70	+1.40	1	396
09:00:11	50.50	50.70	50.70	+1.40	2	395
09:00:11	--	--	50.70	+1.40	213	393

　

其他人也逛...

群加 PowerSync 六開六插斜面開關防雷擊抗搖擺延長線/1.8m(TPS366BN9018)

PChome 購物儲值50,000元

全家3000元虛擬禮物卡

羅技 ALTO KEYS K98M 機械式無線鍵盤

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Samsung Galaxy A07 5G (4G/128G)兩入超值組

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

MacBook Neo 13 A18 Pro 晶片配備 6 核心 CPU、5 核心 GPU、16 核心神經網路引擎 8GB 記憶體 512GB SSD

MyCard 1000點虛擬點數卡

【amuok】Cube迷你雙線行動電源 5000mAh (19.25Wh)

POCO F8 Ultra 16GB/512GB

統一超商10000元虛擬商品卡

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

麥當勞大麥克好禮即享券

美財長：美伊有望4日或5日達成...

緯創AI伺服器續旺　林憲銘：打...

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

‧【歐股盤後】收漲
‧台積電ADR4日上漲11.06美元漲幅...
‧【金屬盤後】金銅價漲

加密貨幣

比特幣BTC	64328.97	870.56	1.37%
以太幣ETH	1873.16	14.94	0.80%
瑞波幣XRP	1.07	0.00	-0.43%
比特幣現金BCH	212.58	-0.54	-0.25%
萊特幣LTC	45.21	0.96	2.18%
卡達幣ADA	0.192466	0.00	-0.58%
波場幣TRX	0.326730	0.00	-0.54%
恆星幣XLM	0.167342	0.00	-2.23%

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。