最新[公告] 阿波羅電力:公告本公司法人監察人改派代表人熱門Starbucks將裁減300個美國支援職位並整合地區辦事處

更新報價

台塑化 (6505) 油電燃氣業上市台塑集團

51.30 ▼-1.10 -2.10% 3.36億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	6,482	51.30	173	51.40	5	52.50	52.80	51.30	52.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	51.30	51.40	51.30	-1.10	44	6482
13:30:00	51.30	51.40	51.30	-1.10	660	6438
13:24:59	51.40	51.50	51.50	-0.90	1	5778
13:24:52	51.40	51.50	51.50	-0.90	1	5777
13:24:50	51.40	51.50	51.50	-0.90	1	5776
13:24:49	51.40	51.50	51.50	-0.90	1	5775
13:24:41	51.40	51.50	51.40	-1.00	1	5774
13:24:34	51.40	51.50	51.50	-0.90	1	5773
13:24:33	51.40	51.50	51.50	-0.90	2	5772
13:24:32	51.40	51.50	51.50	-0.90	2	5770
13:24:29	51.40	51.50	51.50	-0.90	2	5768
13:24:23	51.40	51.50	51.50	-0.90	1	5766
13:24:20	51.40	51.50	51.50	-0.90	1	5765
13:24:10	51.40	51.60	51.40	-1.00	2	5764
13:24:08	51.40	51.60	51.40	-1.00	1	5762
13:24:06	51.40	51.60	51.60	-0.80	2	5761
13:24:05	51.50	51.60	51.50	-0.90	1	5759
13:24:03	51.40	51.50	51.50	-0.90	1	5758
13:24:02	51.50	51.60	51.50	-0.90	2	5757
13:23:53	51.40	51.50	51.50	-0.90	1	5755
13:23:49	51.50	51.60	51.50	-0.90	1	5754
13:23:46	51.50	51.60	51.50	-0.90	1	5753
13:23:43	51.50	51.60	51.50	-0.90	1	5752
13:23:42	51.50	51.60	51.50	-0.90	1	5751
13:23:42	51.40	51.50	51.50	-0.90	1	5750
13:23:42	51.40	51.50	51.50	-0.90	1	5749
13:23:40	51.40	51.50	51.50	-0.90	4	5748
13:23:39	51.40	51.50	51.50	-0.90	1	5744
13:23:35	51.40	51.50	51.50	-0.90	1	5743
13:23:30	51.40	51.50	51.50	-0.90	1	5742
13:23:30	51.50	51.60	51.50	-0.90	2	5741
13:23:27	51.40	51.60	51.40	-1.00	1	5739
13:23:14	51.40	51.50	51.50	-0.90	1	5738
13:23:14	51.50	51.60	51.50	-0.90	1	5737
13:23:04	51.40	51.50	51.50	-0.90	1	5736
13:22:58	51.40	51.50	51.40	-1.00	1	5735
13:22:53	51.40	51.50	51.50	-0.90	1	5734
13:22:51	51.50	51.60	51.50	-0.90	2	5733
13:22:50	51.50	51.60	51.50	-0.90	7	5731
13:22:50	51.40	51.50	51.50	-0.90	1	5724
13:22:49	51.40	51.50	51.40	-1.00	1	5723
13:22:44	51.40	51.50	51.50	-0.90	2	5722
13:22:41	51.40	51.50	51.50	-0.90	1	5720
13:22:38	51.40	51.50	51.50	-0.90	1	5719
13:22:38	51.40	51.50	51.50	-0.90	2	5718
13:22:36	51.40	51.50	51.50	-0.90	5	5716
13:22:30	51.40	51.50	51.40	-1.00	1	5711
13:22:14	51.40	51.50	51.50	-0.90	1	5710
13:22:14	51.40	51.50	51.50	-0.90	10	5709
13:22:09	51.50	51.60	51.50	-0.90	1	5699
13:22:08	51.50	51.60	51.50	-0.90	9	5698
13:22:08	51.50	51.60	51.50	-0.90	40	5689
13:22:02	51.50	51.60	51.50	-0.90	6	5649
13:22:02	51.50	51.60	51.50	-0.90	16	5643
13:21:57	51.50	51.60	51.60	-0.80	2	5627
13:21:57	51.50	51.60	51.50	-0.90	53	5625
13:21:56	51.60	51.70	51.60	-0.80	2	5572
13:21:56	51.50	51.60	51.60	-0.80	1	5570
13:21:56	51.50	51.60	51.60	-0.80	3	5569
13:21:56	51.50	51.60	51.60	-0.80	28	5566
13:21:54	51.50	51.60	51.60	-0.80	1	5538
13:21:51	51.50	51.60	51.60	-0.80	10	5537
13:21:50	51.50	51.60	51.50	-0.90	1	5527
13:21:50	51.50	51.60	51.60	-0.80	10	5526
13:21:20	51.50	51.60	51.50	-0.90	2	5516
13:21:19	51.50	51.60	51.60	-0.80	1	5514
13:21:11	51.50	51.60	51.60	-0.80	2	5513
13:21:04	51.50	51.60	51.50	-0.90	2	5511
13:20:59	51.50	51.60	51.60	-0.80	2	5509
13:20:56	51.50	51.60	51.60	-0.80	1	5507
13:20:55	51.50	51.60	51.50	-0.90	1	5506
13:20:41	51.50	51.60	51.60	-0.80	3	5505
13:20:38	51.50	51.60	51.50	-0.90	1	5502
13:20:25	51.50	51.60	51.60	-0.80	2	5501
13:20:22	51.50	51.60	51.60	-0.80	1	5499
13:20:17	51.50	51.60	51.50	-0.90	1	5498
13:20:16	51.50	51.60	51.60	-0.80	1	5497
13:19:58	51.50	51.60	51.60	-0.80	1	5496
13:19:56	51.50	51.60	51.60	-0.80	2	5495
13:19:55	51.50	51.60	51.60	-0.80	1	5493
13:19:45	51.50	51.60	51.60	-0.80	2	5492
13:19:36	51.50	51.60	51.50	-0.90	5	5490
13:19:36	51.50	51.60	51.50	-0.90	1	5485
13:19:32	51.50	51.60	51.50	-0.90	2	5484
13:19:31	51.50	51.60	51.60	-0.80	2	5482
13:19:28	51.50	51.60	51.60	-0.80	2	5480
13:19:18	51.50	51.60	51.50	-0.90	1	5478
13:19:11	51.50	51.60	51.60	-0.80	1	5477
13:18:58	51.50	51.60	51.60	-0.80	6	5476
13:18:55	51.50	51.60	51.50	-0.90	1	5470
13:18:47	51.50	51.60	51.50	-0.90	1	5469
13:18:46	51.50	51.60	51.50	-0.90	6	5468
13:18:43	51.50	51.60	51.50	-0.90	1	5462
13:18:39	51.50	51.60	51.50	-0.90	8	5461
13:18:38	51.50	51.60	51.50	-0.90	60	5453
13:18:31	51.50	51.60	51.50	-0.90	1	5393
13:18:28	51.50	51.60	51.60	-0.80	2	5392
13:18:23	51.50	51.60	51.50	-0.90	2	5390
13:18:20	51.50	51.60	51.50	-0.90	1	5388
13:18:18	51.50	51.60	51.50	-0.90	20	5387
13:18:04	51.50	51.60	51.50	-0.90	2	5367
13:17:54	51.50	51.60	51.60	-0.80	1	5365
13:17:40	51.50	51.60	51.60	-0.80	5	5364
13:17:32	51.50	51.60	51.60	-0.80	1	5359
13:17:06	51.50	51.60	51.50	-0.90	2	5358
13:16:46	51.50	51.60	51.50	-0.90	2	5356
13:16:46	51.50	51.60	51.50	-0.90	1	5354
13:16:40	51.50	51.60	51.50	-0.90	1	5353
13:16:26	51.50	51.60	51.50	-0.90	1	5352
13:15:58	51.50	51.60	51.60	-0.80	4	5351
13:15:53	51.50	51.60	51.50	-0.90	1	5347
13:15:50	51.50	51.60	51.60	-0.80	10	5346
13:15:45	51.50	51.60	51.50	-0.90	1	5336
13:15:44	51.50	51.60	51.50	-0.90	1	5335
13:15:44	51.50	51.60	51.50	-0.90	1	5334
13:15:32	51.50	51.60	51.50	-0.90	3	5333
13:15:15	51.50	51.60	51.50	-0.90	1	5330
13:15:13	51.50	51.60	51.60	-0.80	1	5329
13:15:05	51.50	51.60	51.60	-0.80	1	5328
13:15:02	51.50	51.60	51.50	-0.90	2	5327
13:15:01	51.50	51.60	51.60	-0.80	5	5325
13:15:00	51.50	51.60	51.60	-0.80	6	5320
13:14:58	51.50	51.60	51.60	-0.80	5	5314
13:14:58	51.50	51.60	51.60	-0.80	1	5309
13:14:57	51.50	51.60	51.50	-0.90	1	5308
13:14:48	51.50	51.60	51.60	-0.80	1	5307
13:14:22	51.50	51.60	51.60	-0.80	1	5306
13:14:12	51.50	51.60	51.50	-0.90	1	5305
13:14:06	51.50	51.60	51.50	-0.90	1	5304
13:14:01	51.50	51.60	51.60	-0.80	1	5303
13:13:45	51.50	51.60	51.60	-0.80	1	5302
13:13:38	51.50	51.60	51.50	-0.90	1	5301
13:13:22	51.50	51.60	51.50	-0.90	1	5300
13:13:20	51.50	51.60	51.50	-0.90	1	5299
13:13:14	51.50	51.60	51.50	-0.90	1	5298
13:13:02	51.50	51.60	51.50	-0.90	1	5297
13:12:56	51.50	51.60	51.50	-0.90	1	5296
13:12:46	51.50	51.60	51.50	-0.90	1	5295
13:12:44	51.50	51.60	51.60	-0.80	1	5294
13:12:35	51.50	51.60	51.50	-0.90	1	5293
13:12:29	51.50	51.60	51.60	-0.80	1	5292
13:12:15	51.50	51.60	51.50	-0.90	1	5291
13:12:12	51.50	51.60	51.50	-0.90	1	5290
13:12:11	51.50	51.60	51.60	-0.80	6	5289
13:11:55	51.50	51.60	51.50	-0.90	1	5283
13:11:55	51.50	51.60	51.60	-0.80	1	5282
13:11:39	51.50	51.60	51.50	-0.90	1	5281
13:11:34	51.50	51.60	51.60	-0.80	3	5280
13:11:32	51.50	51.60	51.60	-0.80	6	5277
13:11:31	51.50	51.60	51.50	-0.90	1	5271
13:11:19	51.50	51.60	51.50	-0.90	1	5270
13:11:07	51.50	51.60	51.50	-0.90	1	5269
13:10:52	51.50	51.60	51.50	-0.90	1	5268
13:10:49	51.50	51.60	51.50	-0.90	1	5267
13:10:39	51.50	51.60	51.60	-0.80	3	5266
13:10:38	51.50	51.60	51.50	-0.90	3	5263
13:10:38	51.50	51.60	51.50	-0.90	2	5260
13:10:38	51.50	51.60	51.50	-0.90	1	5258
13:10:38	51.50	51.60	51.50	-0.90	24	5257
13:10:01	51.50	51.60	51.60	-0.80	2	5233
13:09:52	51.50	51.60	51.50	-0.90	1	5231
13:09:30	51.50	51.60	51.60	-0.80	1	5230
13:09:28	51.50	51.60	51.60	-0.80	1	5229
13:09:27	51.50	51.60	51.60	-0.80	1	5228
13:09:20	51.50	51.60	51.60	-0.80	3	5227
13:09:18	51.50	51.60	51.50	-0.90	1	5224
13:09:11	51.50	51.60	51.60	-0.80	1	5223
13:09:09	51.50	51.60	51.60	-0.80	1	5222
13:09:08	51.50	51.60	51.60	-0.80	2	5221
13:09:05	51.50	51.60	51.60	-0.80	15	5219
13:09:02	51.50	51.60	51.60	-0.80	5	5204
13:08:57	51.50	51.60	51.60	-0.80	5	5199
13:08:45	51.50	51.60	51.60	-0.80	1	5194
13:08:40	51.50	51.60	51.60	-0.80	1	5193
13:08:35	51.50	51.60	51.60	-0.80	10	5192
13:08:15	51.50	51.60	51.50	-0.90	1	5182
13:07:54	51.50	51.60	51.60	-0.80	1	5181
13:07:54	51.50	51.60	51.60	-0.80	4	5180
13:07:47	51.50	51.60	51.60	-0.80	2	5176
13:07:45	51.50	51.60	51.50	-0.90	1	5174
13:07:44	51.50	51.60	51.60	-0.80	5	5173
13:07:28	51.50	51.60	51.60	-0.80	1	5168
13:07:13	51.60	51.70	51.60	-0.80	40	5167
13:06:54	51.60	51.70	51.60	-0.80	10	5127
13:06:47	51.60	51.70	51.60	-0.80	20	5117
13:06:46	51.50	51.60	51.60	-0.80	56	5097
13:06:37	51.50	51.60	51.60	-0.80	1	5041
13:06:24	51.50	51.60	51.60	-0.80	1	5040
13:05:49	51.50	51.60	51.60	-0.80	1	5039
13:05:46	51.50	51.60	51.60	-0.80	1	5038
13:05:38	51.50	51.60	51.60	-0.80	7	5037
13:05:36	51.50	51.60	51.50	-0.90	11	5030
13:05:34	51.50	51.60	51.50	-0.90	1	5019
13:05:23	51.50	51.60	51.50	-0.90	1	5018
13:04:54	51.50	51.60	51.60	-0.80	1	5017
13:04:51	51.50	51.60	51.60	-0.80	5	5016
13:04:51	51.50	51.60	51.50	-0.90	2	5011
13:04:49	51.50	51.60	51.60	-0.80	1	5009
13:04:47	51.50	51.60	51.60	-0.80	2	5008
13:04:45	51.50	51.60	51.60	-0.80	2	5006
13:04:40	51.50	51.60	51.50	-0.90	6	5004
13:04:32	51.50	51.60	51.50	-0.90	6	4998
13:04:30	51.50	51.60	51.50	-0.90	3	4992
13:04:29	51.50	51.60	51.50	-0.90	10	4989
13:04:22	51.50	51.60	51.60	-0.80	1	4979
13:04:20	51.50	51.60	51.50	-0.90	1	4978
13:04:19	51.50	51.60	51.50	-0.90	2	4977
13:04:18	51.50	51.60	51.60	-0.80	2	4975
13:03:54	51.50	51.60	51.60	-0.80	1	4973
13:03:25	51.50	51.60	51.50	-0.90	2	4972
13:03:13	51.50	51.60	51.60	-0.80	4	4970
13:03:12	51.50	51.60	51.60	-0.80	3	4966
13:03:08	51.50	51.60	51.50	-0.90	3	4963
13:03:02	51.50	51.60	51.60	-0.80	1	4960
13:03:01	51.50	51.60	51.60	-0.80	1	4959
13:02:45	51.50	51.60	51.60	-0.80	2	4958
13:02:42	51.50	51.60	51.60	-0.80	1	4956
13:02:31	51.50	51.60	51.50	-0.90	1	4955
13:02:31	51.50	51.60	51.60	-0.80	10	4954
13:02:30	51.50	51.60	51.60	-0.80	10	4944
13:02:30	51.50	51.60	51.60	-0.80	1	4934
13:02:17	51.50	51.60	51.60	-0.80	1	4933
13:02:07	51.50	51.60	51.60	-0.80	1	4932
13:02:00	51.50	51.60	51.60	-0.80	1	4931
13:01:53	51.50	51.60	51.50	-0.90	10	4930
13:01:45	51.50	51.60	51.60	-0.80	2	4920
13:01:42	51.50	51.60	51.60	-0.80	1	4918
13:01:34	51.50	51.60	51.50	-0.90	2	4917
13:01:16	51.60	51.70	51.60	-0.80	60	4915
13:01:09	51.60	51.70	51.60	-0.80	5	4855
13:01:07	51.60	51.70	51.60	-0.80	2	4850
13:00:40	51.60	51.70	51.60	-0.80	1	4848
13:00:38	51.60	51.70	51.60	-0.80	2	4847
13:00:37	51.60	51.70	51.70	-0.70	1	4845
13:00:36	51.60	51.70	51.60	-0.80	1	4844
13:00:32	51.60	51.70	51.60	-0.80	5	4843
13:00:27	51.60	51.70	51.70	-0.70	2	4838
13:00:21	51.60	51.70	51.60	-0.80	1	4836
13:00:14	51.60	51.70	51.70	-0.70	1	4835
13:00:04	51.60	51.70	51.60	-0.80	1	4834
12:59:59	51.60	51.70	51.60	-0.80	1	4833
12:59:56	51.60	51.70	51.60	-0.80	1	4832
12:59:45	51.60	51.70	51.60	-0.80	1	4831
12:59:03	51.60	51.70	51.60	-0.80	4	4830
12:58:56	51.60	51.70	51.70	-0.70	3	4826
12:58:55	51.60	51.70	51.60	-0.80	8	4823
12:58:12	51.60	51.70	51.60	-0.80	1	4815
12:58:08	51.60	51.70	51.60	-0.80	11	4814
12:58:06	51.60	51.70	51.70	-0.70	8	4803
12:57:32	51.60	51.70	51.60	-0.80	1	4795
12:57:00	51.60	51.70	51.60	-0.80	20	4794
12:56:36	51.60	51.70	51.70	-0.70	1	4774
12:56:21	51.60	51.70	51.70	-0.70	1	4773
12:56:00	51.60	51.70	51.70	-0.70	1	4772
12:55:54	51.60	51.70	51.60	-0.80	1	4771
12:55:35	51.60	51.70	51.60	-0.80	1	4770
12:55:34	51.60	51.70	51.60	-0.80	1	4769
12:55:33	51.60	51.70	51.70	-0.70	1	4768
12:55:31	51.60	51.70	51.60	-0.80	1	4767
12:55:30	51.60	51.70	51.60	-0.80	1	4766
12:55:29	51.60	51.70	51.60	-0.80	2	4765
12:55:15	51.60	51.70	51.60	-0.80	2	4763
12:55:08	51.60	51.70	51.60	-0.80	2	4761
12:55:07	51.60	51.70	51.60	-0.80	5	4759
12:54:42	51.60	51.70	51.60	-0.80	2	4754
12:54:35	51.60	51.70	51.60	-0.80	1	4752
12:54:33	51.60	51.70	51.60	-0.80	17	4751
12:54:27	51.60	51.70	51.60	-0.80	3	4734
12:54:18	51.60	51.70	51.60	-0.80	4	4731
12:54:06	51.60	51.70	51.60	-0.80	1	4727
12:53:41	51.60	51.70	51.60	-0.80	10	4726
12:53:21	51.60	51.70	51.60	-0.80	30	4716
12:53:15	51.60	51.70	51.70	-0.70	2	4686
12:53:10	51.60	51.70	51.70	-0.70	1	4684
12:53:09	51.60	51.70	51.70	-0.70	1	4683
12:53:06	51.60	51.70	51.70	-0.70	5	4682
12:53:00	51.60	51.70	51.60	-0.80	4	4677
12:52:52	51.60	51.70	51.70	-0.70	1	4673
12:52:34	51.60	51.70	51.70	-0.70	48	4672
12:52:20	51.60	51.70	51.60	-0.80	2	4624
12:52:01	51.60	51.70	51.70	-0.70	1	4622
12:52:00	51.60	51.70	51.60	-0.80	2	4621
12:51:51	51.60	51.70	51.70	-0.70	1	4619
12:51:44	51.60	51.70	51.70	-0.70	3	4618
12:51:42	51.60	51.70	51.70	-0.70	1	4615
12:51:28	51.60	51.70	51.60	-0.80	1	4614
12:51:28	51.60	51.70	51.60	-0.80	1	4613
12:51:28	51.70	51.80	51.70	-0.70	63	4612
12:51:19	51.70	51.80	51.70	-0.70	5	4549
12:51:17	51.70	51.80	51.70	-0.70	1	4544
12:51:03	51.70	51.80	51.70	-0.70	13	4543
12:51:00	51.70	51.80	51.70	-0.70	1	4530
12:50:48	51.70	51.80	51.70	-0.70	11	4529
12:50:46	51.70	51.80	51.70	-0.70	1	4518
12:50:40	51.70	51.80	51.70	-0.70	1	4517
12:50:38	51.70	51.80	51.70	-0.70	1	4516
12:50:36	51.70	51.80	51.70	-0.70	2	4515
12:50:15	51.70	51.80	51.70	-0.70	1	4513
12:49:43	51.70	51.80	51.70	-0.70	1	4512
12:49:39	51.70	51.80	51.80	-0.60	1	4511
12:49:33	51.70	51.80	51.80	-0.60	1	4510
12:49:07	51.70	51.80	51.80	-0.60	2	4509
12:47:52	51.70	51.80	51.80	-0.60	5	4507
12:47:27	51.70	51.80	51.80	-0.60	1	4502
12:47:12	51.70	51.80	51.80	-0.60	1	4501
12:47:11	51.70	51.80	51.70	-0.70	1	4500
12:47:07	51.70	51.80	51.80	-0.60	3	4499
12:47:05	51.70	51.80	51.80	-0.60	6	4496
12:46:24	51.70	51.80	51.80	-0.60	1	4490
12:46:24	51.70	51.80	51.80	-0.60	1	4489
12:46:18	51.70	51.80	51.80	-0.60	4	4488
12:46:07	51.70	51.80	51.80	-0.60	2	4484
12:45:45	51.70	51.80	51.80	-0.60	3	4482
12:44:34	51.70	51.80	51.80	-0.60	50	4479
12:43:49	51.70	51.80	51.80	-0.60	16	4429
12:43:34	51.70	51.80	51.70	-0.70	1	4413
12:43:32	51.70	51.80	51.80	-0.60	1	4412
12:43:19	51.70	51.80	51.80	-0.60	1	4411
12:43:08	51.70	51.80	51.70	-0.70	2	4410
12:42:22	51.70	51.80	51.80	-0.60	1	4408
12:42:16	51.70	51.80	51.70	-0.70	1	4407
12:42:16	51.70	51.80	51.70	-0.70	1	4406
12:41:53	51.70	51.80	51.70	-0.70	3	4405
12:41:41	51.70	51.80	51.80	-0.60	2	4402
12:41:23	51.70	51.80	51.80	-0.60	1	4400
12:41:23	51.70	51.80	51.80	-0.60	1	4399
12:41:23	51.70	51.80	51.80	-0.60	1	4398
12:41:23	51.70	51.80	51.70	-0.70	1	4397
12:41:23	51.70	51.80	51.70	-0.70	1	4396
12:41:23	51.80	51.90	51.80	-0.60	1	4395
12:41:23	51.80	51.90	51.80	-0.60	3	4394
12:41:23	51.80	51.90	51.80	-0.60	112	4391
12:41:16	51.80	51.90	51.80	-0.60	2	4279
12:41:12	51.80	51.90	51.80	-0.60	1	4277
12:41:12	51.80	51.90	51.80	-0.60	1	4276
12:41:12	51.80	51.90	51.80	-0.60	18	4275
12:40:50	51.80	51.90	51.90	-0.50	1	4257
12:40:44	51.80	51.90	51.80	-0.60	1	4256
12:40:24	51.80	51.90	51.80	-0.60	1	4255
12:40:03	51.80	51.90	51.90	-0.50	1	4254
12:39:25	51.80	51.90	51.90	-0.50	1	4253
12:39:09	51.80	51.90	51.80	-0.60	2	4252
12:39:07	51.80	51.90	51.80	-0.60	2	4250
12:38:58	51.80	51.90	51.80	-0.60	5	4248
12:38:38	51.80	51.90	51.80	-0.60	5	4243
12:38:24	51.80	51.90	51.80	-0.60	2	4238
12:38:12	51.80	51.90	51.90	-0.50	2	4236
12:38:10	51.80	51.90	51.80	-0.60	1	4234
12:38:03	51.80	51.90	51.80	-0.60	1	4233
12:38:01	51.80	51.90	51.80	-0.60	1	4232
12:37:53	51.80	51.90	51.80	-0.60	10	4231
12:37:17	51.80	51.90	51.90	-0.50	1	4221
12:36:21	51.80	51.90	51.90	-0.50	1	4220
12:35:58	51.80	51.90	51.90	-0.50	2	4219
12:35:39	51.80	51.90	51.80	-0.60	1	4217
12:35:14	51.80	51.90	51.80	-0.60	1	4216
12:34:57	51.80	51.90	51.80	-0.60	9	4215
12:34:53	51.80	51.90	51.80	-0.60	3	4206
12:34:14	51.80	51.90	51.80	-0.60	3	4203
12:34:11	51.80	51.90	51.80	-0.60	1	4200
12:33:56	51.80	51.90	51.90	-0.50	2	4199
12:33:29	51.80	51.90	51.80	-0.60	1	4197
12:33:15	51.80	51.90	51.90	-0.50	1	4196
12:32:56	51.80	51.90	51.80	-0.60	2	4195
12:32:24	51.80	51.90	51.80	-0.60	1	4193
12:32:09	51.80	51.90	51.90	-0.50	2	4192
12:32:04	51.80	51.90	51.80	-0.60	3	4190
12:31:50	51.80	51.90	51.80	-0.60	1	4187
12:31:49	51.80	51.90	51.80	-0.60	5	4186
12:31:43	51.80	51.90	51.80	-0.60	2	4181
12:31:34	51.80	51.90	51.80	-0.60	1	4179
12:31:28	51.80	51.90	51.80	-0.60	6	4178
12:31:17	51.80	51.90	51.80	-0.60	3	4172
12:31:14	51.80	51.90	51.80	-0.60	2	4169
12:31:07	51.80	51.90	51.80	-0.60	1	4167
12:30:39	51.80	51.90	51.80	-0.60	2	4166
12:30:11	51.80	51.90	51.80	-0.60	6	4164
12:29:31	51.80	51.90	51.80	-0.60	1	4158
12:28:47	51.80	51.90	51.80	-0.60	5	4157
12:28:19	51.80	51.90	51.90	-0.50	5	4152
12:28:15	51.80	51.90	51.80	-0.60	1	4147
12:27:39	51.80	51.90	51.80	-0.60	20	4146
12:27:32	51.80	51.90	51.80	-0.60	2	4126
12:27:05	51.80	51.90	51.80	-0.60	1	4124
12:26:32	51.80	51.90	51.80	-0.60	1	4123
12:25:56	51.80	51.90	51.90	-0.50	1	4122
12:25:49	51.80	51.90	51.90	-0.50	1	4121
12:24:47	51.80	51.90	51.80	-0.60	3	4120
12:24:34	51.80	51.90	51.80	-0.60	6	4117
12:24:14	51.80	51.90	51.80	-0.60	1	4111
12:23:59	51.80	51.90	51.80	-0.60	1	4110
12:23:53	51.80	52.00	51.80	-0.60	1	4109
12:23:53	51.90	52.00	51.90	-0.50	14	4108
12:23:44	51.90	52.00	51.90	-0.50	3	4094
12:23:40	51.90	52.00	51.90	-0.50	1	4091
12:23:26	51.90	52.00	51.90	-0.50	2	4090
12:23:20	51.90	52.00	52.00	-0.40	5	4088
12:23:14	51.90	52.00	51.90	-0.50	1	4083
12:22:35	51.90	52.00	51.90	-0.50	1	4082
12:22:15	51.90	52.00	51.90	-0.50	1	4081
12:22:10	51.90	52.00	52.00	-0.40	1	4080
12:22:02	51.90	52.00	51.90	-0.50	1	4079
12:22:00	51.90	52.00	51.90	-0.50	4	4078
12:21:59	51.90	52.00	51.90	-0.50	1	4074
12:21:59	51.90	52.00	51.90	-0.50	28	4073
12:21:29	51.90	52.00	51.90	-0.50	2	4045
12:21:22	51.90	52.00	51.90	-0.50	1	4043
12:21:12	51.90	52.00	51.90	-0.50	1	4042
12:21:12	51.90	52.00	51.90	-0.50	1	4041
12:21:12	51.90	52.00	51.90	-0.50	7	4040
12:21:12	51.90	52.00	51.90	-0.50	100	4033
12:21:12	51.90	52.00	51.90	-0.50	5	3933
12:21:04	51.90	52.00	51.90	-0.50	2	3928
12:20:57	51.90	52.00	51.90	-0.50	9	3926
12:20:00	51.90	52.00	51.90	-0.50	2	3917
12:19:51	51.90	52.00	51.90	-0.50	3	3915
12:19:40	51.90	52.00	51.90	-0.50	2	3912
12:19:12	51.90	52.00	51.90	-0.50	1	3910
12:18:57	51.90	52.00	51.90	-0.50	2	3909
12:18:53	51.90	52.00	51.90	-0.50	1	3907
12:18:42	51.90	52.00	51.90	-0.50	3	3906
12:18:16	51.90	52.00	52.00	-0.40	1	3903
12:17:56	51.90	52.00	52.00	-0.40	1	3902
12:17:41	51.90	52.00	52.00	-0.40	2	3901
12:17:12	51.90	52.00	51.90	-0.50	1	3899
12:16:34	51.90	52.00	52.00	-0.40	5	3898
12:16:26	51.90	52.00	51.90	-0.50	2	3893
12:15:46	51.90	52.00	51.90	-0.50	1	3891
12:14:37	51.90	52.00	51.90	-0.50	1	3890
12:13:30	51.90	52.00	52.00	-0.40	2	3889
12:12:31	51.90	52.00	52.00	-0.40	9	3887
12:11:33	51.90	52.00	52.00	-0.40	1	3878
12:11:25	51.90	52.00	52.00	-0.40	2	3877
12:10:52	51.90	52.00	52.00	-0.40	30	3875
12:10:15	51.90	52.00	52.00	-0.40	5	3845
12:09:49	51.90	52.00	51.90	-0.50	1	3840
12:09:20	51.90	52.00	52.00	-0.40	2	3839
12:09:13	51.90	52.00	51.90	-0.50	2	3837
12:09:02	51.90	52.00	51.90	-0.50	10	3835
12:07:22	51.90	52.00	51.90	-0.50	1	3825
12:07:13	51.90	52.00	52.00	-0.40	2	3824
12:06:57	51.90	52.00	51.90	-0.50	4	3822
12:06:54	51.90	52.00	51.90	-0.50	1	3818
12:06:28	51.90	52.00	51.90	-0.50	3	3817
12:04:32	51.90	52.00	51.90	-0.50	2	3814
12:04:19	51.90	52.00	51.90	-0.50	6	3812
12:03:55	51.90	52.00	51.90	-0.50	4	3806
12:03:14	51.90	52.00	51.90	-0.50	1	3802
12:03:03	51.90	52.00	52.00	-0.40	2	3801
12:02:54	51.90	52.00	51.90	-0.50	5	3799
12:02:20	51.90	52.00	51.90	-0.50	1	3794
12:01:12	51.90	52.00	51.90	-0.50	1	3793
12:01:03	51.90	52.00	51.90	-0.50	1	3792
12:01:01	51.90	52.00	52.00	-0.40	1	3791
12:00:21	51.90	52.00	52.00	-0.40	1	3790
11:59:59	51.90	52.00	52.00	-0.40	2	3789
11:59:54	51.90	52.00	51.90	-0.50	1	3787
11:57:42	51.90	52.00	52.00	-0.40	5	3786
11:57:41	51.90	52.00	51.90	-0.50	3	3781
11:56:31	51.90	52.00	51.90	-0.50	1	3778
11:55:06	51.90	52.00	51.90	-0.50	1	3777
11:55:02	51.90	52.00	51.90	-0.50	1	3776
11:55:02	51.90	52.00	51.90	-0.50	1	3775
11:54:23	51.90	52.00	51.90	-0.50	4	3774
11:54:23	51.90	52.00	51.90	-0.50	1	3770
11:53:13	51.90	52.00	51.90	-0.50	1	3769
11:53:13	51.90	52.00	51.90	-0.50	1	3768
11:53:13	51.80	51.90	51.90	-0.50	2	3767
11:53:13	51.80	51.90	51.90	-0.50	3	3765
11:53:13	51.80	51.90	51.90	-0.50	61	3762
11:53:07	51.80	51.90	51.90	-0.50	1	3701
11:53:03	51.80	51.90	51.80	-0.60	2	3700
11:53:03	51.80	51.90	51.90	-0.50	2	3698
11:53:00	51.80	51.90	51.90	-0.50	1	3696
11:52:59	51.80	51.90	51.90	-0.50	3	3695
11:52:41	51.80	51.90	51.90	-0.50	5	3692
11:52:29	51.80	51.90	51.80	-0.60	1	3687
11:52:29	51.80	51.90	51.90	-0.50	1	3686
11:52:26	51.80	51.90	51.90	-0.50	1	3685
11:51:00	51.80	51.90	51.90	-0.50	1	3684
11:50:54	51.80	51.90	51.90	-0.50	1	3683
11:49:54	51.80	51.90	51.90	-0.50	1	3682
11:49:43	51.80	51.90	51.90	-0.50	1	3681
11:49:39	51.80	51.90	51.90	-0.50	1	3680
11:49:33	51.80	51.90	51.90	-0.50	1	3679
11:49:07	51.80	51.90	51.90	-0.50	1	3678
11:49:00	51.80	51.90	51.90	-0.50	1	3677
11:48:55	51.80	51.90	51.90	-0.50	1	3676
11:48:39	51.80	51.90	51.90	-0.50	1	3675
11:48:29	51.80	51.90	51.90	-0.50	1	3674
11:47:59	51.80	51.90	51.90	-0.50	2	3673
11:47:58	51.80	51.90	51.90	-0.50	2	3671
11:47:56	51.80	51.90	51.80	-0.60	1	3669
11:47:56	51.80	51.90	51.80	-0.60	2	3668
11:47:19	51.90	52.00	51.90	-0.50	116	3666
11:46:52	51.90	52.00	52.00	-0.40	1	3550
11:46:48	51.90	52.00	52.00	-0.40	1	3549
11:46:38	51.90	52.00	52.00	-0.40	2	3548
11:46:35	51.90	52.00	52.00	-0.40	5	3546
11:46:29	51.90	52.00	52.00	-0.40	1	3541
11:46:20	51.90	52.00	52.00	-0.40	2	3540
11:46:15	51.90	52.00	52.00	-0.40	1	3538
11:46:08	51.90	52.00	52.00	-0.40	1	3537
11:45:52	51.90	52.00	52.00	-0.40	1	3536
11:45:38	51.90	52.00	52.00	-0.40	1	3535
11:45:13	51.90	52.00	51.90	-0.50	1	3534
11:44:40	51.90	52.00	52.00	-0.40	2	3533
11:44:38	51.90	52.00	52.00	-0.40	2	3531
11:44:18	51.90	52.00	51.90	-0.50	2	3529
11:43:41	51.90	52.00	52.00	-0.40	1	3527
11:43:34	51.90	52.00	52.00	-0.40	1	3526
11:43:28	51.90	52.00	52.00	-0.40	1	3525
11:42:50	51.90	52.00	51.90	-0.50	6	3524
11:42:44	51.90	52.00	52.00	-0.40	1	3518
11:42:41	51.90	52.00	52.00	-0.40	2	3517
11:42:38	51.90	52.00	52.00	-0.40	1	3515
11:42:24	51.90	52.00	52.00	-0.40	2	3514
11:42:13	51.90	52.00	52.00	-0.40	1	3512
11:41:55	51.90	52.00	52.00	-0.40	4	3511
11:41:45	51.90	52.00	52.00	-0.40	2	3507
11:41:27	51.90	52.00	52.00	-0.40	69	3505
11:41:27	51.90	52.00	52.00	-0.40	1	3436
11:41:18	51.90	52.00	52.00	-0.40	4	3435
11:40:29	51.90	52.00	52.00	-0.40	1	3431
11:39:51	51.90	52.00	52.00	-0.40	5	3430
11:39:46	51.90	52.00	52.00	-0.40	2	3425
11:39:04	51.90	52.00	52.00	-0.40	1	3423
11:38:41	51.90	52.00	52.00	-0.40	1	3422
11:38:37	51.90	52.00	51.90	-0.50	2	3421
11:38:03	51.90	52.00	51.90	-0.50	2	3419
11:37:33	51.90	52.00	51.90	-0.50	1	3417
11:37:29	51.90	52.00	52.00	-0.40	10	3416
11:37:17	51.90	52.00	51.90	-0.50	5	3406
11:37:00	51.90	52.00	51.90	-0.50	1	3401
11:36:10	51.90	52.00	51.90	-0.50	1	3400
11:35:55	51.90	52.00	52.00	-0.40	1	3399
11:35:52	51.90	52.00	51.90	-0.50	1	3398
11:35:36	51.90	52.00	51.90	-0.50	1	3397
11:35:36	51.90	52.00	51.90	-0.50	36	3396
11:35:36	51.90	52.00	51.90	-0.50	15	3360
11:35:16	51.90	52.00	51.90	-0.50	1	3345
11:34:55	51.90	52.00	51.90	-0.50	1	3344
11:34:51	51.90	52.00	52.00	-0.40	10	3343
11:34:28	51.90	52.00	51.90	-0.50	1	3333
11:34:25	51.90	52.00	52.00	-0.40	30	3332
11:34:23	51.90	52.00	51.90	-0.50	1	3302
11:34:23	51.90	52.00	51.90	-0.50	2	3301
11:33:44	51.90	52.00	51.90	-0.50	1	3299
11:33:44	51.90	52.00	51.90	-0.50	2	3298
11:33:44	52.00	52.10	52.00	-0.40	154	3296
11:33:41	52.00	52.10	52.00	-0.40	1	3142
11:33:21	52.00	52.10	52.10	-0.30	4	3141
11:32:32	52.00	52.10	52.00	-0.40	1	3137
11:32:31	52.00	52.10	52.00	-0.40	1	3136
11:32:30	52.00	52.10	52.00	-0.40	1	3135
11:32:30	52.00	52.10	52.00	-0.40	9	3134
11:32:30	52.00	52.10	52.00	-0.40	89	3125
11:32:30	52.00	52.10	52.00	-0.40	54	3036
11:32:19	52.00	52.10	52.00	-0.40	2	2982
11:32:12	52.00	52.10	52.00	-0.40	1	2980
11:32:02	52.00	52.10	52.10	-0.30	3	2979
11:31:06	52.00	52.10	52.10	-0.30	1	2976
11:30:54	52.00	52.10	52.00	-0.40	5	2975
11:30:32	52.00	52.10	52.00	-0.40	2	2970
11:30:12	52.00	52.10	52.00	-0.40	1	2968
11:29:46	52.00	52.10	52.00	-0.40	1	2967
11:29:17	52.00	52.10	52.10	-0.30	1	2966
11:28:46	52.00	52.10	52.00	-0.40	1	2965
11:28:41	52.00	52.10	52.00	-0.40	1	2964
11:28:35	52.00	52.10	52.00	-0.40	1	2963
11:28:21	52.00	52.10	52.00	-0.40	1	2962
11:28:19	52.10	52.20	52.10	-0.30	12	2961
11:28:19	52.10	52.20	52.10	-0.30	55	2949
11:27:43	52.10	52.20	52.10	-0.30	2	2894
11:27:19	52.10	52.20	52.20	-0.20	2	2892
11:26:00	52.10	52.20	52.10	-0.30	4	2890
11:25:57	52.10	52.20	52.10	-0.30	1	2886
11:25:28	52.10	52.20	52.20	-0.20	2	2885
11:25:20	52.10	52.20	52.10	-0.30	1	2883
11:25:09	52.10	52.20	52.10	-0.30	5	2882
11:23:39	52.10	52.20	52.20	-0.20	2	2877
11:23:28	52.10	52.20	52.10	-0.30	2	2875
11:22:33	52.10	52.20	52.10	-0.30	1	2873
11:21:57	52.10	52.20	52.10	-0.30	2	2872
11:21:51	52.10	52.20	52.10	-0.30	3	2870
11:21:49	52.10	52.20	52.20	-0.20	2	2867
11:21:33	52.10	52.20	52.10	-0.30	1	2865
11:20:53	52.10	52.20	52.10	-0.30	1	2864
11:20:29	52.10	52.20	52.20	-0.20	1	2863
11:20:21	52.10	52.20	52.10	-0.30	1	2862
11:20:01	52.10	52.20	52.20	-0.20	2	2861
11:19:45	52.10	52.20	52.10	-0.30	1	2859
11:19:36	52.10	52.20	52.10	-0.30	2	2858
11:18:14	52.10	52.20	52.20	-0.20	2	2856
11:18:12	52.10	52.20	52.20	-0.20	4	2854
11:18:09	52.10	52.20	52.10	-0.30	3	2850
11:17:32	52.10	52.20	52.10	-0.30	1	2847
11:17:14	52.10	52.20	52.10	-0.30	4	2846
11:16:42	52.10	52.20	52.10	-0.30	1	2842
11:16:31	52.10	52.20	52.10	-0.30	1	2841
11:15:57	52.10	52.20	52.10	-0.30	1	2840
11:15:44	52.10	52.20	52.20	-0.20	8	2839
11:15:11	52.10	52.20	52.20	-0.20	2	2831
11:12:03	52.10	52.20	52.10	-0.30	1	2829
11:10:52	52.10	52.20	52.20	-0.20	2	2828
11:10:44	52.10	52.20	52.20	-0.20	5	2826
11:09:14	52.10	52.20	52.20	-0.20	1	2821
11:09:05	52.10	52.20	52.20	-0.20	2	2820
11:08:42	52.10	52.20	52.20	-0.20	1	2818
11:08:40	52.10	52.20	52.20	-0.20	2	2817
11:07:12	52.10	52.20	52.20	-0.20	1	2815
11:04:39	52.10	52.20	52.20	-0.20	1	2814
11:03:37	52.10	52.20	52.20	-0.20	1	2813
11:02:56	52.10	52.20	52.20	-0.20	1	2812
11:02:37	52.20	52.30	52.20	-0.20	23	2811
11:02:17	52.20	52.30	52.20	-0.20	5	2788
11:02:03	52.20	52.30	52.20	-0.20	2	2783
11:01:27	52.10	52.20	52.20	-0.20	3	2781
11:01:21	52.10	52.20	52.20	-0.20	1	2778
11:01:03	52.10	52.20	52.20	-0.20	2	2777
11:00:45	52.10	52.20	52.20	-0.20	2	2775
11:00:27	52.10	52.20	52.10	-0.30	6	2773
11:00:21	52.10	52.20	52.10	-0.30	2	2767
11:00:00	52.10	52.20	52.10	-0.30	1	2765
10:59:58	52.10	52.20	52.10	-0.30	10	2764
10:59:54	52.10	52.20	52.20	-0.20	3	2754
10:59:35	52.10	52.20	52.20	-0.20	1	2751
10:59:26	52.10	52.20	52.20	-0.20	2	2750
10:58:50	52.10	52.20	52.20	-0.20	1	2748
10:57:38	52.10	52.30	52.30	-0.10	4	2747
10:57:31	52.10	52.30	52.30	-0.10	2	2743
10:57:13	52.10	52.30	52.30	-0.10	1	2741
10:55:48	52.10	52.20	52.20	-0.20	10	2740
10:54:52	52.10	52.20	52.10	-0.30	1	2730
10:54:33	52.10	52.20	52.10	-0.30	1	2729
10:54:25	52.10	52.20	52.10	-0.30	1	2728
10:54:12	52.10	52.20	52.20	-0.20	1	2727
10:53:59	52.10	52.20	52.20	-0.20	5	2726
10:53:25	52.10	52.20	52.10	-0.30	1	2721
10:53:17	52.10	52.20	52.10	-0.30	1	2720
10:52:53	52.10	52.20	52.20	-0.20	2	2719
10:52:42	52.10	52.20	52.20	-0.20	1	2717
10:52:21	52.10	52.20	52.20	-0.20	1	2716
10:52:09	52.10	52.20	52.20	-0.20	2	2715
10:51:31	52.10	52.20	52.10	-0.30	1	2713
10:51:07	52.10	52.20	52.20	-0.20	1	2712
10:51:04	52.10	52.20	52.10	-0.30	2	2711
10:50:40	52.20	52.30	52.20	-0.20	3	2709
10:50:31	52.10	52.30	52.10	-0.30	1	2706
10:50:29	52.10	52.20	52.20	-0.20	1	2705
10:50:29	52.10	52.20	52.20	-0.20	6	2704
10:50:29	52.20	52.40	52.20	-0.20	14	2698
10:50:14	52.20	52.40	52.20	-0.20	1	2684
10:49:18	52.10	52.20	52.20	-0.20	15	2683
10:48:26	52.20	52.30	52.20	-0.20	12	2668
10:46:35	52.20	52.30	52.30	-0.10	13	2656
10:46:35	52.30	52.40	52.30	-0.10	4	2643
10:46:35	52.30	52.40	52.30	-0.10	3	2639
10:46:26	52.30	52.40	52.30	-0.10	1	2636
10:45:28	52.20	52.40	52.20	-0.20	1	2635
10:45:26	52.20	52.30	52.30	-0.10	4	2634
10:45:12	52.20	52.30	52.20	-0.20	1	2630
10:45:02	52.20	52.30	52.30	-0.10	2	2629
10:44:52	52.20	52.30	52.30	-0.10	1	2627
10:44:32	52.20	52.30	52.30	-0.10	3	2626
10:43:21	52.20	52.30	52.30	-0.10	5	2623
10:43:12	52.20	52.30	52.30	-0.10	2	2618
10:41:51	52.20	52.30	52.30	-0.10	1	2616
10:41:49	52.20	52.30	52.30	-0.10	2	2615
10:41:30	52.20	52.30	52.30	-0.10	1	2613
10:41:12	52.20	52.30	52.30	-0.10	1	2612
10:41:04	52.20	52.30	52.30	-0.10	2	2611
10:40:15	52.20	52.30	52.30	-0.10	2	2609
10:39:06	52.10	52.20	52.20	-0.20	1	2607
10:39:01	52.10	52.20	52.20	-0.20	10	2606
10:38:44	52.10	52.20	52.10	-0.30	2	2596
10:38:42	52.10	52.20	52.20	-0.20	1	2594
10:38:38	52.10	52.20	52.10	-0.30	2	2593
10:38:24	52.10	52.20	52.20	-0.20	5	2591
10:38:23	52.10	52.20	52.20	-0.20	1	2586
10:37:51	52.10	52.20	52.20	-0.20	50	2585
10:37:50	52.10	52.20	52.10	-0.30	1	2535
10:37:24	52.10	52.20	52.20	-0.20	2	2534
10:36:25	52.10	52.20	52.10	-0.30	1	2532
10:36:23	52.10	52.20	52.10	-0.30	1	2531
10:36:06	52.10	52.20	52.20	-0.20	1	2530
10:35:30	52.10	52.20	52.20	-0.20	2	2529
10:35:16	52.10	52.20	52.10	-0.30	1	2527
10:34:17	52.10	52.20	52.10	-0.30	1	2526
10:34:07	52.10	52.20	52.10	-0.30	1	2525
10:34:07	52.10	52.20	52.20	-0.20	2	2524
10:33:01	52.10	52.20	52.10	-0.30	1	2522
10:32:35	52.10	52.20	52.20	-0.20	1	2521
10:32:22	52.10	52.20	52.20	-0.20	1	2520
10:31:59	52.10	52.20	52.10	-0.30	1	2519
10:31:53	52.10	52.20	52.10	-0.30	1	2518
10:29:42	52.10	52.20	52.10	-0.30	1	2517
10:29:42	52.10	52.20	52.10	-0.30	26	2516
10:28:56	52.10	52.20	52.20	-0.20	1	2490
10:28:04	52.10	52.20	52.20	-0.20	2	2489
10:27:38	52.10	52.20	52.20	-0.20	1	2487
10:27:34	52.20	52.30	52.20	-0.20	34	2486
10:26:53	52.20	52.30	52.30	-0.10	2	2452
10:26:51	52.20	52.30	52.20	-0.20	1	2450
10:26:51	52.20	52.30	52.20	-0.20	5	2449
10:25:52	52.20	52.30	52.20	-0.20	1	2444
10:25:48	52.20	52.30	52.30	-0.10	1	2443
10:25:45	52.20	52.30	52.30	-0.10	1	2442
10:25:24	52.20	52.30	52.30	-0.10	2	2441
10:24:51	52.20	52.30	52.20	-0.20	1	2439
10:24:46	52.20	52.30	52.30	-0.10	1	2438
10:24:36	52.20	52.30	52.30	-0.10	10	2437
10:24:26	52.20	52.30	52.30	-0.10	1	2427
10:24:15	52.20	52.30	52.30	-0.10	1	2426
10:24:07	52.20	52.30	52.30	-0.10	2	2425
10:23:58	52.20	52.30	52.20	-0.20	2	2423
10:22:51	52.20	52.30	52.20	-0.20	1	2421
10:22:46	52.20	52.30	52.30	-0.10	2	2420
10:21:31	52.20	52.30	52.20	-0.20	1	2418
10:21:23	52.20	52.30	52.20	-0.20	1	2417
10:21:22	52.20	52.30	52.30	-0.10	2	2416
10:18:51	52.20	52.30	52.20	-0.20	1	2414
10:18:45	52.20	52.30	52.20	-0.20	1	2413
10:18:38	52.20	52.30	52.30	-0.10	1	2412
10:18:31	52.20	52.30	52.20	-0.20	6	2411
10:18:02	52.20	52.30	52.30	-0.10	1	2405
10:17:16	52.20	52.30	52.20	-0.20	1	2404
10:17:00	52.20	52.30	52.20	-0.20	1	2403
10:16:12	52.20	52.30	52.30	-0.10	4	2402
10:15:48	52.20	52.30	52.20	-0.20	2	2398
10:15:39	52.10	52.20	52.20	-0.20	1	2396
10:15:38	52.10	52.20	52.20	-0.20	1	2395
10:15:37	52.10	52.20	52.20	-0.20	1	2394
10:15:35	52.10	52.20	52.20	-0.20	1	2393
10:15:34	52.10	52.20	52.10	-0.30	1	2392
10:15:33	52.10	52.20	52.20	-0.20	4	2391
10:15:30	52.10	52.20	52.20	-0.20	1	2387
10:15:29	52.10	52.20	52.20	-0.20	2	2386
10:15:17	52.10	52.20	52.20	-0.20	10	2384
10:14:54	52.10	52.20	52.20	-0.20	2	2374
10:14:11	52.10	52.20	52.20	-0.20	1	2372
10:13:47	52.10	52.20	52.20	-0.20	5	2371
10:13:42	52.10	52.20	52.20	-0.20	1	2366
10:13:01	52.10	52.20	52.10	-0.30	1	2365
10:12:11	52.10	52.20	52.10	-0.30	1	2364
10:12:05	52.10	52.20	52.10	-0.30	2	2363
10:12:04	52.10	52.20	52.20	-0.20	1	2361
10:12:03	52.10	52.20	52.20	-0.20	5	2360
10:11:47	52.10	52.20	52.20	-0.20	1	2355
10:11:07	52.10	52.20	52.20	-0.20	1	2354
10:11:03	52.10	52.20	52.10	-0.30	1	2353
10:10:49	52.10	52.20	52.10	-0.30	6	2352
10:09:49	52.10	52.20	52.10	-0.30	1	2346
10:09:45	52.10	52.20	52.10	-0.30	2	2345
10:09:39	52.00	52.10	52.10	-0.30	1	2343
10:09:39	52.00	52.10	52.10	-0.30	1	2342
10:09:39	52.00	52.10	52.10	-0.30	54	2341
10:09:30	52.00	52.10	52.10	-0.30	1	2287
10:09:12	52.00	52.10	52.10	-0.30	3	2286
10:08:49	52.00	52.10	52.10	-0.30	10	2283
10:08:16	52.00	52.10	52.10	-0.30	11	2273
10:07:54	52.00	52.20	52.00	-0.40	2	2262
10:07:54	52.00	52.10	52.10	-0.30	1	2260
10:07:38	52.00	52.20	52.00	-0.40	2	2259
10:07:38	52.00	52.20	52.00	-0.40	1	2257
10:07:36	51.90	52.10	52.10	-0.30	11	2256
10:07:31	51.90	52.00	52.00	-0.40	1	2245
10:07:31	52.00	52.10	52.00	-0.40	1	2244
10:07:31	51.90	52.00	52.00	-0.40	95	2243
10:07:18	51.90	52.00	52.00	-0.40	2	2148
10:07:15	51.90	52.00	51.90	-0.50	1	2146
10:07:15	51.90	52.00	52.00	-0.40	10	2145
10:07:14	51.90	52.00	51.90	-0.50	1	2135
10:07:14	51.90	52.00	51.90	-0.50	1	2134
10:07:14	51.90	52.00	51.90	-0.50	1	2133
10:07:14	52.00	52.10	52.00	-0.40	70	2132
10:07:14	52.00	52.10	52.00	-0.40	25	2062
10:07:14	52.00	52.10	52.00	-0.40	2	2037
10:07:14	52.00	52.10	52.00	-0.40	60	2035
10:07:02	52.00	52.10	52.00	-0.40	1	1975
10:07:01	52.00	52.10	52.10	-0.30	1	1974
10:07:00	52.00	52.20	52.00	-0.40	3	1973
10:07:00	52.10	52.20	52.10	-0.30	80	1970
10:07:00	52.10	52.20	52.10	-0.30	14	1890
10:06:58	52.10	52.20	52.10	-0.30	2	1876
10:06:48	52.10	52.20	52.20	-0.20	2	1874
10:06:25	52.10	52.20	52.10	-0.30	1	1872
10:06:15	52.10	52.20	52.10	-0.30	10	1871
10:06:03	52.10	52.20	52.10	-0.30	14	1861
10:05:15	52.10	52.20	52.20	-0.20	1	1847
10:04:50	52.10	52.20	52.20	-0.20	5	1846
10:04:31	52.10	52.20	52.20	-0.20	1	1841
10:04:10	52.10	52.20	52.10	-0.30	1	1840
10:03:10	52.10	52.30	52.10	-0.30	1	1839
10:02:56	52.10	52.30	52.10	-0.30	1	1838
10:02:54	52.20	52.30	52.20	-0.20	2	1837
10:02:54	52.20	52.30	52.20	-0.20	25	1835
10:02:52	52.20	52.30	52.20	-0.20	1	1810
10:02:27	52.20	52.30	52.20	-0.20	3	1809
10:02:20	52.20	52.30	52.20	-0.20	1	1806
10:02:20	52.10	52.20	52.20	-0.20	13	1805
10:02:16	52.10	52.20	52.10	-0.30	3	1792
10:02:15	52.10	52.20	52.20	-0.20	1	1789
10:02:08	52.10	52.20	52.20	-0.20	1	1788
10:02:06	52.10	52.20	52.20	-0.20	1	1787
10:01:49	52.10	52.20	52.20	-0.20	20	1786
10:01:30	52.20	52.30	52.20	-0.20	11	1766
10:01:25	52.20	52.30	52.20	-0.20	2	1755
10:01:15	52.20	52.30	52.20	-0.20	1	1753
10:01:11	52.10	52.30	52.10	-0.30	1	1752
10:01:09	52.10	52.30	52.10	-0.30	1	1751
10:01:09	52.10	52.30	52.10	-0.30	5	1750
10:01:09	52.20	52.30	52.20	-0.20	9	1745
10:01:09	52.10	52.20	52.20	-0.20	103	1736
10:01:09	52.10	52.20	52.10	-0.30	1	1633
10:01:06	52.10	52.20	52.10	-0.30	5	1632
10:01:02	52.10	52.20	52.20	-0.20	1	1627
10:00:43	52.10	52.20	52.10	-0.30	3	1626
10:00:21	52.10	52.20	52.10	-0.30	1	1623
10:00:21	52.10	52.20	52.20	-0.20	1	1622
10:00:20	52.10	52.20	52.10	-0.30	1	1621
10:00:02	52.10	52.20	52.10	-0.30	1	1620
09:59:27	52.10	52.20	52.10	-0.30	1	1619
09:59:17	52.10	52.20	52.10	-0.30	1	1618
09:59:16	52.10	52.20	52.10	-0.30	3	1617
09:59:16	52.10	52.20	52.10	-0.30	1	1614
09:59:03	52.10	52.20	52.10	-0.30	2	1613
09:59:01	52.10	52.20	52.20	-0.20	5	1611
09:58:55	52.10	52.20	52.10	-0.30	2	1606
09:58:55	52.10	52.20	52.10	-0.30	20	1604
09:58:49	52.10	52.20	52.10	-0.30	1	1584
09:58:48	52.10	52.20	52.10	-0.30	1	1583
09:58:48	52.10	52.20	52.10	-0.30	2	1582
09:58:47	52.10	52.20	52.10	-0.30	1	1580
09:58:47	52.10	52.20	52.10	-0.30	9	1579
09:58:47	52.10	52.20	52.10	-0.30	7	1570
09:58:46	52.10	52.20	52.10	-0.30	1	1563
09:58:46	52.10	52.20	52.10	-0.30	1	1562
09:58:46	52.10	52.20	52.10	-0.30	1	1561
09:58:45	52.10	52.20	52.10	-0.30	9	1560
09:58:45	52.10	52.20	52.10	-0.30	5	1551
09:58:45	52.10	52.20	52.10	-0.30	1	1546
09:58:45	52.10	52.20	52.10	-0.30	1	1545
09:58:45	52.10	52.20	52.10	-0.30	5	1544
09:58:45	52.10	52.20	52.10	-0.30	1	1539
09:58:45	52.20	52.30	52.20	-0.20	1	1538
09:58:45	52.20	52.30	52.20	-0.20	73	1537
09:58:38	52.20	52.30	52.20	-0.20	3	1464
09:58:31	52.20	52.30	52.20	-0.20	1	1461
09:57:38	52.20	52.40	52.20	-0.20	1	1460
09:56:56	52.20	52.40	52.20	-0.20	1	1459
09:56:56	52.30	52.40	52.30	-0.10	3	1458
09:56:55	52.30	52.40	52.30	-0.10	81	1455
09:56:25	52.30	52.40	52.40	0	1	1374
09:56:05	52.30	52.40	52.30	-0.10	1	1373
09:55:21	52.30	52.40	52.30	-0.10	3	1372
09:54:46	52.30	52.40	52.30	-0.10	2	1369
09:54:42	52.30	52.40	52.40	0	2	1367
09:54:33	52.40	52.50	52.40	0	1	1365
09:54:23	52.40	52.50	52.40	0	1	1364
09:54:23	52.30	52.40	52.40	0	34	1363
09:54:12	52.40	52.50	52.40	0	28	1329
09:52:55	52.40	52.50	52.50	+0.10	1	1301
09:52:47	52.50	52.60	52.50	+0.10	37	1300
09:52:31	52.50	52.60	52.50	+0.10	1	1263
09:52:29	52.50	52.60	52.60	+0.20	1	1262
09:51:54	52.50	52.60	52.60	+0.20	3	1261
09:51:37	52.60	52.70	52.60	+0.20	58	1258
09:51:37	52.60	52.70	52.70	+0.30	5	1200
09:51:10	52.60	52.70	52.60	+0.20	2	1195
09:51:09	52.60	52.70	52.70	+0.30	1	1193
09:51:01	52.60	52.70	52.70	+0.30	5	1192
09:51:00	52.60	52.70	52.70	+0.30	2	1187
09:50:14	52.60	52.70	52.70	+0.30	1	1185
09:50:10	52.60	52.70	52.70	+0.30	2	1184
09:49:53	52.60	52.70	52.70	+0.30	2	1182
09:49:17	52.60	52.70	52.70	+0.30	1	1180
09:48:51	52.60	52.70	52.70	+0.30	3	1179
09:48:22	52.60	52.70	52.70	+0.30	1	1176
09:48:18	52.60	52.70	52.60	+0.20	2	1175
09:48:15	52.60	52.70	52.70	+0.30	12	1173
09:47:54	52.50	52.60	52.60	+0.20	6	1161
09:47:54	52.50	52.60	52.60	+0.20	1	1155
09:47:47	52.50	52.60	52.60	+0.20	21	1154
09:47:45	52.50	52.60	52.60	+0.20	1	1133
09:47:43	52.50	52.60	52.60	+0.20	2	1132
09:47:43	52.50	52.60	52.60	+0.20	2	1130
09:46:46	52.50	52.60	52.60	+0.20	2	1128
09:46:34	52.50	52.60	52.50	+0.10	2	1126
09:46:26	52.50	52.60	52.60	+0.20	1	1124
09:46:21	52.50	52.60	52.60	+0.20	1	1123
09:45:30	52.50	52.60	52.60	+0.20	2	1122
09:45:27	52.50	52.60	52.60	+0.20	1	1120
09:45:25	52.50	52.60	52.60	+0.20	2	1119
09:45:19	52.50	52.60	52.60	+0.20	4	1117
09:45:14	52.50	52.60	52.60	+0.20	5	1113
09:45:12	52.50	52.60	52.60	+0.20	1	1108
09:44:56	52.50	52.60	52.60	+0.20	2	1107
09:44:15	52.50	52.60	52.60	+0.20	1	1105
09:44:03	52.50	52.60	52.50	+0.10	1	1104
09:43:18	52.50	52.60	52.50	+0.10	1	1103
09:42:41	52.40	52.50	52.50	+0.10	6	1102
09:42:32	52.40	52.50	52.40	0	1	1096
09:40:38	52.40	52.50	52.40	0	1	1095
09:40:27	52.50	52.60	52.50	+0.10	1	1094
09:40:27	52.50	52.60	52.50	+0.10	10	1093
09:40:00	52.50	52.60	52.50	+0.10	1	1083
09:39:31	52.50	52.70	52.50	+0.10	1	1082
09:39:24	52.50	52.60	52.60	+0.20	10	1081
09:39:06	52.60	52.70	52.60	+0.20	1	1071
09:39:00	52.50	52.70	52.70	+0.30	1	1070
09:38:50	52.60	52.70	52.60	+0.20	9	1069
09:38:41	52.60	52.70	52.60	+0.20	1	1060
09:37:26	52.60	52.70	52.60	+0.20	10	1059
09:36:45	52.50	52.60	52.60	+0.20	7	1049
09:36:41	52.50	52.60	52.50	+0.10	1	1042
09:36:36	52.50	52.60	52.60	+0.20	1	1041
09:36:36	52.50	52.60	52.50	+0.10	1	1040
09:36:16	52.40	52.50	52.50	+0.10	2	1039
09:36:16	52.40	52.50	52.50	+0.10	1	1037
09:36:16	52.40	52.50	52.50	+0.10	1	1036
09:36:16	52.50	52.60	52.50	+0.10	5	1035
09:36:16	52.40	52.50	52.50	+0.10	52	1030
09:36:15	52.30	52.40	52.40	0	6	978
09:35:53	52.30	52.40	52.30	-0.10	1	972
09:35:44	52.30	52.40	52.40	0	1	971
09:35:40	52.30	52.40	52.30	-0.10	10	970
09:35:22	52.30	52.40	52.30	-0.10	1	960
09:34:40	52.30	52.40	52.30	-0.10	2	959
09:34:39	52.30	52.40	52.40	0	1	957
09:34:38	52.30	52.40	52.40	0	5	956
09:34:35	52.30	52.40	52.40	0	1	951
09:34:33	52.30	52.40	52.40	0	5	950
09:34:26	52.30	52.40	52.40	0	2	945
09:34:15	52.30	52.40	52.30	-0.10	1	943
09:34:11	52.30	52.40	52.30	-0.10	3	942
09:33:00	52.30	52.40	52.30	-0.10	1	939
09:32:08	52.40	52.50	52.40	0	19	938
09:32:08	52.40	52.50	52.40	0	2	919
09:31:36	52.30	52.40	52.40	0	5	917
09:30:39	52.30	52.40	52.40	0	5	912
09:30:06	52.30	52.40	52.30	-0.10	2	907
09:29:57	52.30	52.40	52.30	-0.10	1	905
09:29:57	52.20	52.30	52.30	-0.10	1	904
09:29:50	52.20	52.30	52.30	-0.10	3	903
09:29:26	52.30	52.40	52.30	-0.10	3	900
09:29:26	52.20	52.30	52.30	-0.10	2	897
09:29:23	52.20	52.30	52.30	-0.10	10	895
09:29:23	52.20	52.30	52.30	-0.10	1	885
09:29:07	52.20	52.30	52.20	-0.20	1	884
09:28:33	52.20	52.30	52.20	-0.20	3	883
09:28:25	52.20	52.30	52.20	-0.20	1	880
09:28:13	52.20	52.30	52.30	-0.10	1	879
09:28:10	52.20	52.30	52.30	-0.10	4	878
09:28:00	52.20	52.30	52.30	-0.10	20	874
09:27:37	52.20	52.30	52.20	-0.20	3	854
09:27:22	52.30	52.40	52.30	-0.10	23	851
09:27:05	52.30	52.40	52.30	-0.10	1	828
09:27:04	52.30	52.40	52.40	0	3	827
09:27:02	52.30	52.40	52.30	-0.10	2	824
09:26:33	52.30	52.40	52.30	-0.10	1	822
09:26:03	52.30	52.40	52.30	-0.10	1	821
09:25:34	52.30	52.40	52.30	-0.10	2	820
09:25:33	52.30	52.40	52.40	0	2	818
09:25:28	52.20	52.40	52.40	0	3	816
09:25:23	52.20	52.30	52.30	-0.10	32	813
09:25:18	52.30	52.40	52.30	-0.10	21	781
09:24:51	52.40	52.50	52.40	0	28	760
09:23:13	52.40	52.50	52.50	+0.10	2	732
09:23:12	52.40	52.50	52.50	+0.10	1	730
09:22:57	52.50	52.60	52.50	+0.10	24	729
09:22:02	52.40	52.50	52.50	+0.10	7	705
09:21:47	52.30	52.50	52.50	+0.10	1	698
09:21:28	52.30	52.40	52.40	0	24	697
09:21:27	52.20	52.40	52.20	-0.20	1	673
09:21:17	52.20	52.40	52.20	-0.20	3	672
09:21:17	52.30	52.40	52.30	-0.10	38	669
09:21:15	52.30	52.40	52.40	0	1	631
09:21:06	52.30	52.40	52.40	0	1	630
09:21:04	52.30	52.50	52.30	-0.10	1	629
09:21:04	52.40	52.60	52.40	0	53	628
09:20:44	52.40	52.60	52.40	0	10	575
09:20:37	52.40	52.50	52.50	+0.10	5	565
09:20:21	52.50	52.60	52.50	+0.10	41	560
09:20:15	52.60	52.70	52.60	+0.20	1	519
09:20:08	52.60	52.70	52.60	+0.20	10	518
09:20:01	52.60	52.70	52.70	+0.30	2	508
09:19:45	52.60	52.70	52.60	+0.20	1	506
09:19:31	52.60	52.70	52.60	+0.20	1	505
09:19:28	52.60	52.70	52.70	+0.30	1	504
09:19:19	52.50	52.60	52.70	+0.30	3	503
09:19:19	52.50	52.60	52.60	+0.20	2	500
09:19:11	52.50	52.60	52.60	+0.20	1	498
09:18:47	52.50	52.60	52.70	+0.30	19	497
09:18:47	52.50	52.60	52.60	+0.20	11	478
09:18:38	52.50	52.60	52.60	+0.20	1	467
09:18:21	52.50	52.60	52.60	+0.20	1	466
09:18:13	52.50	52.70	52.50	+0.10	2	465
09:18:12	52.60	52.70	52.60	+0.20	24	463
09:18:12	52.60	52.70	52.60	+0.20	10	439
09:17:48	52.60	52.70	52.60	+0.20	1	429
09:17:28	52.60	52.70	52.60	+0.20	1	428
09:17:24	52.60	52.70	52.60	+0.20	1	427
09:17:16	52.60	52.70	52.60	+0.20	1	426
09:16:51	52.60	52.70	52.60	+0.20	6	425
09:16:28	52.50	52.60	52.60	+0.20	4	419
09:16:03	52.50	52.60	52.50	+0.10	1	415
09:15:55	52.50	52.60	52.50	+0.10	1	414
09:15:55	52.60	52.70	52.60	+0.20	7	413
09:15:55	52.50	52.60	52.60	+0.20	3	406
09:15:48	52.50	52.60	52.50	+0.10	1	403
09:15:42	52.50	52.60	52.60	+0.20	1	402
09:15:41	52.50	52.60	52.60	+0.20	2	401
09:15:35	52.50	52.60	52.60	+0.20	1	399
09:15:34	52.50	52.60	52.60	+0.20	2	398
09:15:19	52.50	52.60	52.50	+0.10	1	396
09:15:18	52.50	52.60	52.60	+0.20	10	395
09:14:51	52.50	52.60	52.50	+0.10	1	385
09:14:51	52.50	52.60	52.60	+0.20	20	384
09:14:47	52.50	52.60	52.60	+0.20	10	364
09:14:18	52.60	52.70	52.60	+0.20	8	354
09:13:56	52.60	52.70	52.60	+0.20	1	346
09:13:54	52.60	52.70	52.60	+0.20	5	345
09:13:36	52.60	52.70	52.60	+0.20	1	340
09:13:36	52.60	52.70	52.70	+0.30	10	339
09:12:56	52.50	52.60	52.60	+0.20	3	329
09:12:42	52.50	52.60	52.50	+0.10	1	326
09:12:41	52.50	52.60	52.50	+0.10	1	325
09:12:25	52.60	52.70	52.60	+0.20	5	324
09:12:00	52.50	52.70	52.50	+0.10	1	319
09:11:58	52.60	52.70	52.60	+0.20	6	318
09:11:56	52.50	52.60	52.60	+0.20	2	312
09:11:55	52.50	52.60	52.60	+0.20	1	310
09:11:41	52.50	52.60	52.60	+0.20	1	309
09:11:40	52.50	52.60	52.60	+0.20	1	308
09:11:36	52.50	52.60	52.60	+0.20	1	307
09:11:05	52.50	52.60	52.70	+0.30	1	306
09:11:05	52.50	52.60	52.60	+0.20	2	305
09:11:00	52.50	52.60	52.60	+0.20	1	303
09:10:50	52.50	52.60	52.50	+0.10	1	302
09:10:19	52.50	52.60	52.50	+0.10	1	301
09:10:19	52.50	52.60	52.60	+0.20	3	300
09:10:18	52.50	52.60	52.60	+0.20	1	297
09:10:17	52.50	52.60	52.50	+0.10	10	296
09:10:09	52.50	52.60	52.60	+0.20	1	286
09:09:55	52.60	52.70	52.60	+0.20	25	285
09:09:50	52.60	52.70	52.70	+0.30	1	260
09:09:04	52.60	52.70	52.70	+0.30	3	259
09:08:42	52.60	52.70	52.70	+0.30	2	256
09:08:39	52.60	52.70	52.60	+0.20	1	254
09:08:26	52.60	52.70	52.60	+0.20	2	253
09:08:05	52.50	52.70	52.50	+0.10	1	251
09:07:44	52.60	52.70	52.60	+0.20	1	250
09:07:43	52.60	52.70	52.60	+0.20	4	249
09:07:43	52.60	52.70	52.70	+0.30	1	245
09:07:43	52.50	52.60	52.60	+0.20	8	244
09:07:43	52.50	52.60	52.60	+0.20	23	236
09:07:38	52.50	52.60	52.50	+0.10	1	213
09:07:37	52.50	52.60	52.50	+0.10	6	212
09:07:37	52.40	52.50	52.50	+0.10	4	206
09:07:35	52.40	52.50	52.50	+0.10	4	202
09:07:06	52.40	52.50	52.50	+0.10	2	198
09:06:50	52.40	52.50	52.50	+0.10	1	196
09:06:48	52.40	52.50	52.50	+0.10	1	195
09:06:43	52.50	52.60	52.50	+0.10	1	194
09:06:25	52.50	52.60	52.50	+0.10	9	193
09:06:25	52.40	52.50	52.50	+0.10	1	184
09:06:22	52.40	52.50	52.50	+0.10	5	183
09:06:21	52.40	52.50	52.50	+0.10	1	178
09:06:14	52.40	52.50	52.50	+0.10	3	177
09:06:10	52.40	52.50	52.50	+0.10	1	174
09:06:09	52.40	52.50	52.40	0	1	173
09:05:43	52.40	52.50	52.40	0	1	172
09:05:43	52.40	52.60	52.40	0	8	171
09:05:32	52.50	52.60	52.50	+0.10	4	163
09:05:32	52.50	52.60	52.50	+0.10	1	159
09:05:26	52.50	52.60	52.50	+0.10	1	158
09:05:17	52.50	52.60	52.50	+0.10	1	157
09:05:14	52.50	52.60	52.50	+0.10	1	156
09:04:45	52.40	52.60	52.40	0	1	155
09:04:45	52.50	52.60	52.50	+0.10	1	154
09:04:45	52.50	52.60	52.50	+0.10	1	153
09:04:45	52.40	52.60	52.40	0	1	152
09:04:44	52.50	52.60	52.50	+0.10	5	151
09:04:28	52.40	52.60	52.40	0	1	146
09:04:27	52.40	52.60	52.40	0	5	145
09:04:09	52.40	52.60	52.40	0	1	140
09:04:06	52.40	52.60	52.40	0	10	139
09:03:47	52.50	52.60	52.50	+0.10	1	129
09:03:45	52.50	52.60	52.50	+0.10	6	128
09:03:25	52.40	52.60	52.60	+0.20	2	122
09:03:08	52.40	52.60	52.60	+0.20	1	120
09:03:04	52.50	52.60	52.50	+0.10	1	119
09:03:00	52.40	52.60	52.40	0	1	118
09:02:16	52.40	52.60	52.60	+0.20	1	117
09:02:16	52.40	52.50	52.60	+0.20	1	116
09:02:16	52.40	52.50	52.50	+0.10	3	115
09:02:12	52.40	52.50	52.50	+0.10	3	112
09:01:59	52.40	52.50	52.40	0	1	109
09:01:39	52.40	52.50	52.50	+0.10	1	108
09:01:32	52.40	52.50	52.50	+0.10	1	107
09:01:25	52.40	52.60	52.40	0	1	106
09:01:25	52.50	52.60	52.40	0	9	105
09:01:25	52.50	52.60	52.50	+0.10	1	96
09:01:23	52.50	52.60	52.50	+0.10	3	95
09:01:23	52.40	52.50	52.50	+0.10	7	92
09:01:09	52.40	52.50	52.50	+0.10	1	85
09:01:04	52.50	52.60	52.50	+0.10	1	84
09:01:00	52.40	52.50	52.50	+0.10	2	83
09:00:57	52.50	52.60	52.50	+0.10	1	81
09:00:57	52.40	52.50	52.50	+0.10	4	80
09:00:48	52.40	52.50	52.50	+0.10	1	76
09:00:47	52.40	52.50	52.40	0	1	75
09:00:45	52.40	52.50	52.50	+0.10	1	74
09:00:45	52.50	52.60	52.50	+0.10	4	73
09:00:43	52.40	52.60	52.70	+0.30	1	69
09:00:43	52.40	52.60	52.60	+0.20	2	68
09:00:33	52.50	52.70	52.50	+0.10	1	66
09:00:15	52.50	52.70	52.50	+0.10	1	65
09:00:14	52.40	52.50	52.50	+0.10	1	64
09:00:14	52.50	52.80	52.80	+0.40	1	63
09:00:14	52.50	52.80	52.50	+0.10	4	62
09:00:14	52.50	52.80	52.50	+0.10	2	58
09:00:14	52.50	52.60	52.60	+0.20	1	56
09:00:14	52.50	52.80	52.50	+0.10	1	55
09:00:14	52.50	52.60	52.60	+0.20	3	54
09:00:14	--	--	52.50	+0.10	51	51

　

其他人也逛...

家樂福100元好禮即享券(餘額型)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

羅技 MX Master 4 無線滑鼠

Samsung Galaxy S26 Ultra (12G/512G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

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

PChome 購物儲值6,000元

Apple iPhone 17 Pro (512G)

麥當勞四塊麥克鷄塊即享券

Apple iPhone 17 Pro Max (256G)

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

vivo V60 5G (12G/256G)

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

大潤發5000元即享券(餘額型)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

TPCA推PCB GPT知識平台　AI應用...

神基：今年逐季成長　無人機占...

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

‧台積電：擬出售世界先進8.1%股...
‧愛爾麗新北3診所偷拍各重罰50...
‧中華電信ADR14日持平作收折台股...

加密貨幣

比特幣BTC	79080.99	-195.96	-0.25%
以太幣ETH	2220.56	-37.01	-1.64%
瑞波幣XRP	1.43	0.00	0.26%
比特幣現金BCH	424.54	-9.43	-2.17%
萊特幣LTC	57.20	0.23	0.41%
卡達幣ADA	0.260794	0.00	-1.46%
波場幣TRX	0.351556	0.00	0.57%
恆星幣XLM	0.154391	0.00	-2.84%

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。