最新[公告] 天意:公告本公司名稱由「宏易創新國際股份有限公司」更名為「天意能創股份有限公司」，公告期間：115年7月09日至115年10月08日。熱門Q2壽險理賠申訴1306件　必要性醫療爭議最多

更新報價

沛爾生醫-創 (6949)* 上市

53.10 ▲+1.70 +3.31% 2.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.70	4,237	53.00	2	53.10	4	50.50	53.30	50.00	51.40

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	53.00	53.10	53.10	+1.70	19	4256
13:30:00	53.00	53.10	53.10	+1.70	126	4237
13:24:56	52.90	53.10	53.20	+1.80	4	4111
13:24:56	52.90	53.10	53.10	+1.70	6	4107
13:24:47	53.00	53.10	53.00	+1.60	1	4101
13:24:46	52.80	53.00	53.00	+1.60	1	4100
13:24:22	52.70	53.10	53.10	+1.70	1	4099
13:24:18	52.70	53.00	53.00	+1.60	6	4098
13:24:15	52.70	52.90	52.90	+1.50	1	4092
13:24:15	52.70	52.90	52.90	+1.50	1	4091
13:24:13	52.70	52.90	52.70	+1.30	1	4090
13:24:13	52.70	52.90	52.90	+1.50	1	4089
13:24:11	52.70	52.90	52.90	+1.50	4	4088
13:24:11	52.70	52.90	52.70	+1.30	2	4084
13:24:09	52.70	52.90	52.90	+1.50	1	4082
13:24:08	52.70	52.90	52.90	+1.50	1	4081
13:24:06	52.70	52.90	52.90	+1.50	1	4080
13:24:03	52.70	52.90	52.70	+1.30	5	4079
13:24:03	52.70	52.90	52.70	+1.30	1	4074
13:23:51	52.80	52.90	52.80	+1.40	2	4073
13:23:42	52.80	52.90	52.80	+1.40	5	4071
13:23:19	52.80	52.90	52.80	+1.40	1	4066
13:23:17	52.80	52.90	52.90	+1.50	6	4065
13:23:00	52.80	52.90	52.80	+1.40	5	4059
13:22:50	52.90	53.10	52.90	+1.50	6	4054
13:22:48	52.90	53.10	52.90	+1.50	1	4048
13:22:18	52.90	53.30	52.90	+1.50	1	4047
13:22:18	53.10	53.40	52.90	+1.50	13	4046
13:22:18	53.10	53.40	53.00	+1.60	4	4033
13:22:18	53.10	53.40	53.10	+1.70	3	4029
13:22:12	53.10	53.30	53.30	+1.90	2	4026
13:22:09	53.10	53.30	53.30	+1.90	1	4024
13:22:05	53.10	53.30	53.30	+1.90	1	4023
13:22:05	53.10	53.30	53.30	+1.90	1	4022
13:22:04	53.10	53.20	53.20	+1.80	1	4021
13:22:01	53.10	53.20	53.20	+1.80	1	4020
13:22:01	53.10	53.20	53.10	+1.70	1	4019
13:22:01	53.10	53.20	53.20	+1.80	1	4018
13:22:01	53.10	53.20	53.20	+1.80	1	4017
13:22:00	52.80	53.10	53.10	+1.70	17	4016
13:22:00	52.80	53.10	52.80	+1.40	1	3999
13:22:00	52.80	53.00	53.00	+1.60	1	3998
13:22:00	52.90	53.10	52.90	+1.50	19	3997
13:21:52	52.90	53.10	53.10	+1.70	1	3978
13:21:50	52.90	53.10	53.10	+1.70	1	3977
13:21:41	52.90	53.10	53.10	+1.70	1	3976
13:21:37	52.90	53.10	53.10	+1.70	1	3975
13:21:32	52.90	53.10	53.10	+1.70	1	3974
13:21:32	52.90	53.10	53.10	+1.70	1	3973
13:21:26	52.90	53.10	53.10	+1.70	1	3972
13:21:26	52.90	53.10	52.90	+1.50	1	3971
13:21:24	52.90	53.10	53.10	+1.70	1	3970
13:21:24	52.90	53.10	53.10	+1.70	2	3969
13:21:23	52.90	53.10	53.10	+1.70	1	3967
13:21:23	52.90	53.10	53.10	+1.70	1	3966
13:21:17	52.90	53.10	53.10	+1.70	1	3965
13:21:11	52.80	53.10	53.10	+1.70	1	3964
13:21:07	52.80	53.10	53.10	+1.70	1	3963
13:21:07	52.80	53.10	53.10	+1.70	1	3962
13:21:05	52.80	53.00	53.00	+1.60	1	3961
13:21:05	52.80	53.00	53.00	+1.60	1	3960
13:21:02	52.80	53.00	53.00	+1.60	1	3959
13:21:01	52.80	53.10	53.10	+1.70	1	3958
13:21:00	52.80	53.10	52.80	+1.40	1	3957
13:21:00	52.80	53.10	53.10	+1.70	1	3956
13:21:00	52.80	53.10	52.80	+1.40	3	3955
13:21:00	53.00	53.10	52.90	+1.50	13	3952
13:21:00	53.00	53.10	53.00	+1.60	3	3939
13:20:57	53.00	53.10	53.10	+1.70	1	3936
13:20:57	53.00	53.10	53.10	+1.70	1	3935
13:20:55	53.00	53.10	53.10	+1.70	1	3934
13:20:55	53.00	53.10	53.00	+1.60	1	3933
13:20:53	53.00	53.10	53.00	+1.60	1	3932
13:20:53	52.90	53.00	53.00	+1.60	2	3931
13:20:25	52.80	53.10	52.80	+1.40	6	3929
13:20:02	52.80	53.10	53.10	+1.70	5	3923
13:20:00	52.80	53.10	52.80	+1.40	5	3918
13:20:00	52.90	53.10	52.90	+1.50	5	3913
13:19:53	52.90	53.00	53.00	+1.60	1	3908
13:19:39	52.90	53.00	53.00	+1.60	3	3907
13:19:13	52.80	53.00	53.00	+1.60	3	3904
13:19:00	52.90	53.10	52.80	+1.40	2	3901
13:19:00	52.90	53.10	52.90	+1.50	4	3899
13:19:00	53.00	53.10	53.00	+1.60	6	3895
13:18:56	52.90	53.00	53.00	+1.60	1	3889
13:18:53	52.90	53.00	53.00	+1.60	2	3888
13:18:47	52.90	53.10	53.10	+1.70	1	3886
13:18:37	52.80	53.10	53.10	+1.70	1	3885
13:18:27	52.80	53.00	53.00	+1.60	4	3884
13:18:27	52.80	53.00	53.00	+1.60	20	3880
13:18:27	52.80	52.90	52.90	+1.50	1	3860
13:18:19	52.80	52.90	52.90	+1.50	3	3859
13:18:15	52.70	52.80	52.80	+1.40	6	3856
13:18:15	52.70	52.80	52.80	+1.40	4	3850
13:18:15	52.70	52.80	52.80	+1.40	5	3846
13:18:12	52.70	52.80	52.70	+1.30	2	3841
13:18:10	52.50	52.70	52.70	+1.30	13	3839
13:18:04	52.50	52.70	52.70	+1.30	5	3826
13:17:15	52.50	52.70	52.70	+1.30	1	3821
13:17:06	52.50	52.70	52.50	+1.10	2	3820
13:17:02	52.50	52.70	52.50	+1.10	4	3818
13:16:59	52.50	52.60	52.60	+1.20	3	3814
13:16:59	52.40	52.50	52.50	+1.10	2	3811
13:16:47	52.50	52.60	52.50	+1.10	1	3809
13:16:45	52.50	52.60	52.50	+1.10	1	3808
13:16:33	52.40	52.50	52.50	+1.10	2	3807
13:16:26	52.50	52.60	52.50	+1.10	2	3805
13:16:02	52.50	52.60	52.50	+1.10	1	3803
13:15:54	52.40	52.60	52.40	+1.00	8	3802
13:15:46	52.40	52.50	52.50	+1.10	2	3794
13:14:55	52.40	52.60	52.40	+1.00	1	3792
13:14:48	52.40	52.60	52.40	+1.00	3	3791
13:14:45	52.40	52.60	52.60	+1.20	4	3788
13:14:39	52.40	52.50	52.50	+1.10	1	3784
13:14:31	52.40	52.50	52.50	+1.10	1	3783
13:13:53	52.40	52.50	52.50	+1.10	6	3782
13:13:31	52.30	52.50	52.50	+1.10	3	3776
13:13:20	52.30	52.40	52.40	+1.00	2	3773
13:13:19	52.30	52.40	52.40	+1.00	5	3771
13:12:50	52.30	52.40	52.40	+1.00	1	3766
13:12:08	52.30	52.50	52.30	+0.90	10	3765
13:11:19	52.30	52.50	52.50	+1.10	1	3755
13:11:05	52.30	52.50	52.30	+0.90	3	3754
13:11:00	52.40	52.50	52.40	+1.00	6	3751
13:10:53	52.50	52.60	52.50	+1.10	2	3745
13:10:53	52.40	52.50	52.50	+1.10	23	3743
13:10:26	52.40	52.50	52.50	+1.10	1	3720
13:10:08	52.40	52.50	52.50	+1.10	1	3719
13:10:00	52.40	52.50	52.40	+1.00	2	3718
13:10:00	52.40	52.50	52.40	+1.00	2	3716
13:09:34	52.40	52.50	52.40	+1.00	2	3714
13:09:00	52.30	52.50	52.30	+0.90	4	3712
13:09:00	52.40	52.50	52.40	+1.00	4	3708
13:08:57	52.40	52.50	52.50	+1.10	3	3704
13:08:46	52.50	52.60	52.50	+1.10	1	3701
13:08:42	52.40	52.50	52.50	+1.10	2	3700
13:08:38	52.50	52.60	52.50	+1.10	1	3698
13:08:27	52.50	52.60	52.50	+1.10	1	3697
13:08:18	52.50	52.60	52.60	+1.20	2	3696
13:08:15	52.50	52.70	52.50	+1.10	1	3694
13:08:09	52.60	52.70	52.60	+1.20	1	3693
13:08:00	52.50	52.70	52.50	+1.10	9	3692
13:08:00	52.60	52.70	52.60	+1.20	9	3683
13:07:45	52.60	52.70	52.70	+1.30	2	3674
13:07:32	52.50	52.60	52.60	+1.20	2	3672
13:07:23	52.50	52.60	52.60	+1.20	1	3670
13:07:00	52.50	52.70	52.50	+1.10	4	3669
13:07:00	52.60	52.70	52.60	+1.20	4	3665
13:06:47	52.50	52.60	52.60	+1.20	1	3661
13:06:44	52.50	52.70	52.70	+1.30	2	3660
13:06:42	52.40	52.60	52.60	+1.20	2	3658
13:06:42	52.40	52.50	52.50	+1.10	1	3656
13:06:18	52.40	52.60	52.40	+1.00	2	3655
13:06:00	52.40	52.70	52.40	+1.00	3	3653
13:06:00	52.60	52.70	52.50	+1.10	5	3650
13:06:00	52.60	52.70	52.60	+1.20	3	3645
13:05:44	52.60	52.70	52.70	+1.30	1	3642
13:05:44	52.60	52.70	52.70	+1.30	1	3641
13:05:43	52.60	52.70	52.60	+1.20	2	3640
13:05:41	52.60	52.70	52.70	+1.30	1	3638
13:05:40	52.60	52.70	52.70	+1.30	2	3637
13:05:33	52.50	52.60	52.60	+1.20	2	3635
13:05:32	52.50	52.60	52.60	+1.20	3	3633
13:05:28	52.40	52.50	52.50	+1.10	1	3630
13:05:25	52.40	52.50	52.50	+1.10	5	3629
13:05:05	52.30	52.50	52.50	+1.10	18	3624
13:04:55	52.30	52.40	52.40	+1.00	1	3606
13:04:52	52.30	52.40	52.40	+1.00	5	3605
13:04:37	52.30	52.40	52.30	+0.90	2	3600
13:04:36	52.30	52.40	52.30	+0.90	1	3598
13:04:27	52.20	52.30	52.30	+0.90	4	3597
13:04:16	52.20	52.30	52.30	+0.90	1	3593
13:04:16	52.20	52.30	52.30	+0.90	1	3592
13:04:16	52.10	52.30	52.30	+0.90	1	3591
13:04:16	52.10	52.30	52.30	+0.90	1	3590
13:04:16	52.10	52.20	52.20	+0.80	2	3589
13:04:16	52.00	52.10	52.10	+0.70	29	3587
13:03:54	52.00	52.10	52.00	+0.60	1	3558
13:03:32	51.90	52.00	52.00	+0.60	13	3557
13:03:00	52.00	52.10	52.00	+0.60	2	3544
13:02:46	52.00	52.10	52.00	+0.60	1	3542
13:02:40	52.00	52.10	52.00	+0.60	1	3541
13:02:38	52.00	52.10	52.00	+0.60	1	3540
13:02:34	52.00	52.10	52.00	+0.60	8	3539
13:02:24	52.00	52.10	52.00	+0.60	1	3531
13:02:21	52.00	52.10	52.00	+0.60	6	3530
13:01:51	52.10	52.20	52.10	+0.70	4	3524
13:01:50	52.10	52.20	52.10	+0.70	1	3520
13:01:11	52.10	52.20	52.20	+0.80	1	3519
13:01:09	52.10	52.20	52.10	+0.70	2	3518
13:01:05	52.10	52.20	52.10	+0.70	1	3516
13:00:44	52.10	52.20	52.10	+0.70	2	3515
13:00:19	52.20	52.30	52.20	+0.80	7	3513
12:59:35	52.20	52.30	52.30	+0.90	3	3506
12:58:58	52.20	52.30	52.20	+0.80	1	3503
12:56:45	52.20	52.30	52.20	+0.80	1	3502
12:56:30	52.20	52.30	52.20	+0.80	1	3501
12:56:09	52.20	52.30	52.20	+0.80	1	3500
12:56:05	52.20	52.30	52.20	+0.80	1	3499
12:55:48	52.20	52.30	52.20	+0.80	2	3498
12:55:17	52.30	52.40	52.30	+0.90	1	3496
12:54:44	52.20	52.40	52.40	+1.00	1	3495
12:54:34	52.30	52.40	52.30	+0.90	4	3494
12:54:29	52.30	52.50	52.50	+1.10	2	3490
12:54:13	52.30	52.40	52.40	+1.00	2	3488
12:54:00	52.40	52.50	52.40	+1.00	4	3486
12:53:53	52.40	52.50	52.40	+1.00	1	3482
12:53:28	52.40	52.50	52.40	+1.00	1	3481
12:53:25	52.40	52.50	52.40	+1.00	5	3480
12:52:43	52.30	52.40	52.40	+1.00	4	3475
12:52:40	52.20	52.40	52.40	+1.00	2	3471
12:52:30	52.20	52.30	52.30	+0.90	10	3469
12:51:56	52.30	52.40	52.30	+0.90	1	3459
12:51:41	52.20	52.30	52.30	+0.90	6	3458
12:51:15	52.20	52.30	52.30	+0.90	1	3452
12:51:06	52.20	52.40	52.40	+1.00	1	3451
12:50:39	52.30	52.40	52.30	+0.90	1	3450
12:50:29	52.20	52.40	52.40	+1.00	1	3449
12:50:28	52.20	52.30	52.40	+1.00	4	3448
12:50:28	52.20	52.30	52.30	+0.90	1	3444
12:50:25	52.20	52.30	52.30	+0.90	1	3443
12:50:18	52.30	52.40	52.30	+0.90	4	3442
12:50:18	52.30	52.40	52.40	+1.00	1	3438
12:50:00	52.30	52.40	52.40	+1.00	1	3437
12:50:00	52.30	52.40	52.40	+1.00	1	3436
12:50:00	52.30	52.40	52.30	+0.90	8	3435
12:49:56	52.30	52.40	52.30	+0.90	1	3427
12:49:47	52.20	52.30	52.30	+0.90	19	3426
12:49:47	52.20	52.30	52.30	+0.90	2	3407
12:49:47	52.10	52.20	52.20	+0.80	33	3405
12:49:32	52.00	52.20	52.20	+0.80	1	3372
12:48:52	52.00	52.10	52.10	+0.70	8	3371
12:48:15	52.00	52.10	52.10	+0.70	5	3363
12:46:17	52.00	52.10	52.10	+0.70	5	3358
12:45:16	52.00	52.10	52.00	+0.60	2	3353
12:45:00	52.00	52.10	52.00	+0.60	5	3351
12:44:34	52.00	52.10	52.10	+0.70	1	3346
12:44:33	52.00	52.10	52.00	+0.60	3	3345
12:44:16	52.10	52.20	52.10	+0.70	2	3342
12:42:49	51.90	52.10	52.10	+0.70	3	3340
12:42:49	51.90	52.00	52.00	+0.60	1	3337
12:42:17	52.00	52.10	52.00	+0.60	1	3336
12:42:00	52.00	52.20	52.00	+0.60	6	3335
12:42:00	52.10	52.20	52.10	+0.70	6	3329
12:41:49	52.10	52.20	52.10	+0.70	1	3323
12:41:40	52.10	52.20	52.10	+0.70	1	3322
12:40:32	52.00	52.10	52.10	+0.70	4	3321
12:39:56	51.80	52.00	52.00	+0.60	7	3317
12:39:48	51.80	52.00	51.80	+0.40	1	3310
12:39:41	51.80	52.00	51.80	+0.40	1	3309
12:39:40	51.80	52.00	51.80	+0.40	1	3308
12:39:40	51.80	51.90	51.90	+0.50	6	3307
12:39:30	51.70	51.80	51.80	+0.40	1	3301
12:39:16	51.80	51.90	51.80	+0.40	1	3300
12:39:13	51.80	51.90	51.80	+0.40	1	3299
12:39:11	51.80	51.90	51.80	+0.40	2	3298
12:37:54	51.70	51.90	51.90	+0.50	9	3296
12:37:54	51.80	51.90	51.80	+0.40	1	3287
12:37:51	51.80	51.90	51.80	+0.40	2	3286
12:37:51	51.80	51.90	51.80	+0.40	1	3284
12:37:51	51.80	51.90	51.80	+0.40	1	3283
12:37:40	51.80	51.90	51.80	+0.40	1	3282
12:37:40	51.90	52.00	51.90	+0.50	4	3281
12:37:39	51.90	52.00	51.90	+0.50	1	3277
12:37:35	51.90	52.00	51.90	+0.50	2	3276
12:37:13	51.90	52.00	51.90	+0.50	1	3274
12:37:13	52.00	52.10	52.00	+0.60	5	3273
12:36:46	52.00	52.10	52.00	+0.60	1	3268
12:36:35	52.00	52.10	52.00	+0.60	1	3267
12:36:00	52.00	52.10	52.00	+0.60	5	3266
12:35:41	52.00	52.10	52.10	+0.70	1	3261
12:35:08	52.00	52.10	52.00	+0.60	1	3260
12:33:56	52.00	52.10	52.10	+0.70	2	3259
12:33:47	52.00	52.10	52.00	+0.60	1	3257
12:33:41	52.00	52.10	52.00	+0.60	1	3256
12:33:26	52.00	52.10	52.00	+0.60	2	3255
12:33:19	52.00	52.10	52.00	+0.60	1	3253
12:32:57	52.00	52.10	52.00	+0.60	1	3252
12:31:57	52.00	52.10	52.10	+0.70	1	3251
12:31:40	52.10	52.20	52.10	+0.70	4	3250
12:31:37	52.10	52.20	52.10	+0.70	5	3246
12:31:00	52.10	52.20	52.20	+0.80	1	3241
12:30:36	52.10	52.20	52.20	+0.80	1	3240
12:30:32	52.10	52.20	52.10	+0.70	1	3239
12:30:16	52.10	52.20	52.10	+0.70	2	3238
12:29:26	52.10	52.20	52.20	+0.80	2	3236
12:29:18	52.10	52.20	52.10	+0.70	1	3234
12:29:00	52.20	52.30	52.20	+0.80	8	3233
12:28:35	52.20	52.30	52.30	+0.90	1	3225
12:28:32	52.20	52.30	52.30	+0.90	1	3224
12:28:23	52.20	52.30	52.30	+0.90	1	3223
12:28:00	52.20	52.30	52.20	+0.80	2	3222
12:27:57	52.20	52.30	52.20	+0.80	1	3220
12:27:40	52.20	52.30	52.20	+0.80	1	3219
12:27:00	52.20	52.40	52.20	+0.80	6	3218
12:26:19	52.30	52.40	52.30	+0.90	1	3212
12:26:19	52.30	52.40	52.30	+0.90	5	3211
12:25:57	52.30	52.40	52.30	+0.90	1	3206
12:25:41	52.20	52.40	52.40	+1.00	1	3205
12:25:39	52.30	52.40	52.30	+0.90	1	3204
12:24:24	52.20	52.40	52.40	+1.00	2	3203
12:24:10	52.20	52.30	52.30	+0.90	2	3201
12:24:00	52.30	52.40	52.30	+0.90	1	3199
12:24:00	52.20	52.40	52.20	+0.80	1	3198
12:23:44	52.20	52.40	52.40	+1.00	2	3197
12:23:12	52.20	52.40	52.40	+1.00	2	3195
12:23:00	52.20	52.30	52.30	+0.90	1	3193
12:22:44	52.00	52.30	52.30	+0.90	17	3192
12:22:00	52.20	52.40	52.20	+0.80	8	3175
12:21:57	52.20	52.40	52.20	+0.80	6	3167
12:21:57	52.30	52.40	52.30	+0.90	1	3161
12:21:47	52.20	52.40	52.40	+1.00	2	3160
12:21:38	52.20	52.30	52.30	+0.90	5	3158
12:21:00	52.20	52.30	52.30	+0.90	3	3153
12:20:45	52.10	52.30	52.30	+0.90	2	3150
12:20:20	52.10	52.30	52.30	+0.90	2	3148
12:19:54	52.00	52.20	52.20	+0.80	2	3146
12:19:17	52.00	52.20	52.00	+0.60	2	3144
12:19:16	52.00	52.20	52.20	+0.80	1	3142
12:18:51	52.00	52.20	52.20	+0.80	2	3141
12:18:35	52.00	52.20	52.20	+0.80	1	3139
12:17:44	52.00	52.20	52.20	+0.80	3	3138
12:17:15	52.00	52.20	52.20	+0.80	2	3135
12:17:00	52.10	52.20	52.10	+0.70	9	3133
12:16:30	52.00	52.20	52.20	+0.80	2	3124
12:16:11	52.00	52.10	52.10	+0.70	1	3122
12:16:00	52.10	52.20	52.10	+0.70	1	3121
12:15:54	52.10	52.20	52.20	+0.80	2	3120
12:15:13	52.00	52.10	52.10	+0.70	1	3118
12:14:51	52.00	52.20	52.20	+0.80	3	3117
12:14:22	52.00	52.20	52.00	+0.60	1	3114
12:14:08	52.00	52.20	52.00	+0.60	3	3113
12:13:24	52.00	52.10	52.10	+0.70	1	3110
12:13:18	52.00	52.10	52.00	+0.60	1	3109
12:13:11	52.00	52.10	52.00	+0.60	1	3108
12:13:00	52.00	52.20	52.00	+0.60	3	3107
12:13:00	52.10	52.20	52.10	+0.70	3	3104
12:11:57	52.00	52.10	52.10	+0.70	2	3101
12:11:33	52.00	52.10	52.00	+0.60	8	3099
12:11:33	52.00	52.10	52.10	+0.70	1	3091
12:10:26	52.00	52.10	52.10	+0.70	1	3090
12:10:00	52.10	52.20	52.10	+0.70	1	3089
12:10:00	52.10	52.30	52.10	+0.70	6	3088
12:10:00	52.20	52.30	52.20	+0.80	6	3082
12:09:56	52.20	52.30	52.20	+0.80	1	3076
12:09:45	52.20	52.30	52.20	+0.80	1	3075
12:09:41	52.20	52.30	52.20	+0.80	1	3074
12:09:30	52.20	52.30	52.20	+0.80	1	3073
12:09:24	52.30	52.40	52.30	+0.90	1	3072
12:09:12	52.30	52.40	52.40	+1.00	4	3071
12:09:03	52.20	52.40	52.40	+1.00	2	3067
12:09:00	52.30	52.40	52.30	+0.90	6	3065
12:08:49	52.20	52.40	52.40	+1.00	3	3059
12:08:46	52.20	52.40	52.40	+1.00	2	3056
12:08:43	52.30	52.40	52.30	+0.90	1	3054
12:08:32	52.40	52.50	52.40	+1.00	2	3053
12:08:27	52.20	52.40	52.40	+1.00	8	3051
12:08:21	52.20	52.40	52.40	+1.00	2	3043
12:08:11	52.20	52.40	52.40	+1.00	1	3041
12:07:57	52.20	52.40	52.40	+1.00	2	3040
12:07:48	52.20	52.40	52.40	+1.00	6	3038
12:07:48	52.20	52.30	52.30	+0.90	7	3032
12:07:44	52.10	52.20	52.20	+0.80	10	3025
12:07:44	52.10	52.20	52.20	+0.80	3	3015
12:07:16	52.10	52.20	52.20	+0.80	1	3012
12:07:13	52.00	52.20	52.20	+0.80	3	3011
12:07:07	52.00	52.20	52.20	+0.80	1	3008
12:06:50	52.00	52.10	52.10	+0.70	12	3007
12:06:50	51.90	52.00	52.00	+0.60	37	2995
12:06:50	51.90	52.00	52.00	+0.60	1	2958
12:06:38	51.80	51.90	51.90	+0.50	2	2957
12:06:04	51.70	51.80	51.80	+0.40	1	2955
12:05:29	51.80	51.90	51.80	+0.40	11	2954
12:04:13	51.80	52.00	51.80	+0.40	4	2943
12:03:54	51.80	51.90	51.90	+0.50	1	2939
12:03:08	51.70	51.90	51.90	+0.50	11	2938
12:03:03	51.60	51.80	51.80	+0.40	8	2927
12:02:54	51.60	51.70	51.70	+0.30	12	2919
12:02:24	51.60	51.70	51.60	+0.20	5	2907
12:02:15	51.60	51.70	51.70	+0.30	1	2902
12:01:23	51.60	51.70	51.60	+0.20	1	2901
12:01:17	51.60	51.70	51.70	+0.30	1	2900
12:00:26	51.60	51.80	51.60	+0.20	1	2899
11:59:52	51.60	51.80	51.60	+0.20	2	2898
11:59:28	51.60	51.80	51.80	+0.40	2	2896
11:58:22	51.60	51.70	51.70	+0.30	1	2894
11:56:44	51.60	51.70	51.70	+0.30	1	2893
11:56:17	51.60	51.70	51.70	+0.30	1	2892
11:56:15	51.60	51.70	51.70	+0.30	1	2891
11:55:39	51.60	51.70	51.70	+0.30	1	2890
11:54:57	51.60	51.70	51.70	+0.30	1	2889
11:53:56	51.60	51.80	51.60	+0.20	3	2888
11:53:38	51.70	51.80	51.70	+0.30	1	2885
11:52:49	51.70	51.80	51.70	+0.30	2	2884
11:52:23	51.70	51.80	51.70	+0.30	2	2882
11:51:43	51.70	51.80	51.70	+0.30	1	2880
11:51:16	51.80	51.90	51.80	+0.40	1	2879
11:51:01	51.80	51.90	51.80	+0.40	1	2878
11:51:01	51.80	51.90	51.80	+0.40	1	2877
11:49:17	51.70	51.80	51.80	+0.40	1	2876
11:49:12	51.70	51.80	51.80	+0.40	1	2875
11:48:42	51.80	51.90	51.80	+0.40	7	2874
11:48:07	51.80	51.90	51.90	+0.50	1	2867
11:47:51	51.80	51.90	51.90	+0.50	1	2866
11:47:34	51.80	51.90	51.90	+0.50	2	2865
11:47:34	51.80	51.90	51.90	+0.50	2	2863
11:47:25	51.80	51.90	51.90	+0.50	1	2861
11:47:15	51.80	51.90	51.90	+0.50	3	2860
11:47:00	51.90	52.00	51.90	+0.50	6	2857
11:46:46	51.70	51.80	51.80	+0.40	1	2851
11:46:28	51.70	51.80	51.80	+0.40	1	2850
11:46:28	51.70	51.80	51.70	+0.30	5	2849
11:46:12	51.60	51.80	51.80	+0.40	1	2844
11:46:12	51.60	51.80	51.80	+0.40	8	2843
11:46:12	51.50	51.70	51.70	+0.30	11	2835
11:46:09	51.30	51.40	51.40	0	12	2824
11:45:41	51.30	51.40	51.30	-0.10	1	2812
11:44:41	51.30	51.40	51.40	0	1	2811
11:43:17	51.30	51.40	51.40	0	1	2810
11:43:13	51.30	51.40	51.30	-0.10	1	2809
11:43:12	51.30	51.40	51.30	-0.10	1	2808
11:43:10	51.30	51.40	51.30	-0.10	1	2807
11:42:42	51.30	51.40	51.30	-0.10	1	2806
11:42:40	51.30	51.40	51.30	-0.10	5	2805
11:42:34	51.30	51.40	51.30	-0.10	1	2800
11:42:27	51.30	51.40	51.30	-0.10	1	2799
11:42:10	51.30	51.40	51.30	-0.10	3	2798
11:41:22	51.30	51.40	51.30	-0.10	1	2795
11:41:06	51.30	51.40	51.30	-0.10	2	2794
11:39:15	51.30	51.40	51.40	0	1	2792
11:39:11	51.30	51.40	51.40	0	1	2791
11:38:58	51.30	51.40	51.40	0	5	2790
11:38:23	51.30	51.40	51.30	-0.10	5	2785
11:38:07	51.30	51.40	51.40	0	4	2780
11:37:51	51.40	51.60	51.40	0	2	2776
11:37:29	51.50	51.60	51.50	+0.10	1	2774
11:37:17	51.50	51.60	51.60	+0.20	1	2773
11:35:43	51.50	51.60	51.60	+0.20	1	2772
11:34:57	51.60	51.70	51.60	+0.20	1	2771
11:34:48	51.40	51.60	51.60	+0.20	1	2770
11:33:59	51.40	51.50	51.60	+0.20	1	2769
11:33:59	51.40	51.50	51.50	+0.10	4	2768
11:33:22	51.40	51.50	51.40	0	1	2764
11:33:09	51.40	51.50	51.40	0	1	2763
11:32:49	51.40	51.50	51.50	+0.10	1	2762
11:32:39	51.40	51.50	51.50	+0.10	1	2761
11:32:34	51.40	51.50	51.40	0	1	2760
11:32:17	51.40	51.50	51.40	0	3	2759
11:32:03	51.50	51.60	51.50	+0.10	7	2756
11:32:03	51.50	51.60	51.50	+0.10	8	2749
11:31:32	51.50	51.60	51.50	+0.10	3	2741
11:31:32	51.50	51.60	51.50	+0.10	3	2738
11:31:25	51.50	51.60	51.50	+0.10	10	2735
11:31:19	51.50	51.60	51.50	+0.10	2	2725
11:30:36	51.60	51.70	51.60	+0.20	1	2723
11:30:26	51.60	51.70	51.60	+0.20	1	2722
11:28:42	51.60	51.70	51.60	+0.20	2	2721
11:28:18	51.70	51.80	51.70	+0.30	1	2719
11:27:53	51.60	51.70	51.70	+0.30	7	2718
11:27:49	51.60	51.70	51.70	+0.30	1	2711
11:25:56	51.60	51.80	51.80	+0.40	3	2710
11:25:53	51.60	51.80	51.80	+0.40	2	2707
11:25:44	51.60	51.80	51.80	+0.40	1	2705
11:24:41	51.70	51.80	51.80	+0.40	1	2704
11:23:57	51.80	51.90	51.80	+0.40	1	2703
11:22:47	51.90	52.00	51.90	+0.50	1	2702
11:22:22	51.90	52.00	51.90	+0.50	1	2701
11:22:19	51.80	51.90	51.90	+0.50	1	2700
11:22:19	51.80	51.90	51.90	+0.50	1	2699
11:22:19	51.80	51.90	51.90	+0.50	1	2698
11:22:19	51.80	51.90	51.90	+0.50	1	2697
11:21:53	51.90	52.00	51.90	+0.50	1	2696
11:21:53	51.80	51.90	51.90	+0.50	1	2695
11:21:46	51.90	52.00	51.90	+0.50	4	2694
11:21:17	51.80	51.90	51.90	+0.50	1	2690
11:21:17	51.80	51.90	51.90	+0.50	1	2689
11:21:05	51.70	51.80	51.80	+0.40	1	2688
11:19:40	51.70	51.90	51.90	+0.50	1	2687
11:19:40	51.70	51.90	51.90	+0.50	1	2686
11:19:11	51.90	52.00	51.90	+0.50	1	2685
11:18:33	51.80	52.00	52.00	+0.60	1	2684
11:18:33	51.80	52.00	52.00	+0.60	1	2683
11:18:33	51.80	52.00	52.00	+0.60	1	2682
11:18:33	51.80	52.00	52.00	+0.60	1	2681
11:18:33	51.80	51.90	52.00	+0.60	6	2680
11:18:33	51.80	51.90	51.90	+0.50	4	2674
11:18:28	51.60	51.80	51.80	+0.40	1	2670
11:18:18	51.60	51.80	51.60	+0.20	2	2669
11:18:15	51.60	51.80	51.60	+0.20	5	2667
11:18:15	51.60	51.80	51.80	+0.40	1	2662
11:17:27	51.80	51.90	51.70	+0.30	4	2661
11:17:27	51.80	51.90	51.80	+0.40	1	2657
11:16:10	51.80	51.90	51.80	+0.40	7	2656
11:16:08	51.80	51.90	51.80	+0.40	3	2649
11:16:08	51.80	52.00	51.80	+0.40	25	2646
11:15:33	51.80	52.00	51.80	+0.40	5	2621
11:15:09	51.80	52.00	51.80	+0.40	1	2616
11:13:16	51.90	52.00	51.90	+0.50	1	2615
11:12:27	51.80	51.90	51.90	+0.50	1	2614
11:11:32	51.80	52.00	51.80	+0.40	1	2613
11:11:02	51.80	51.90	51.90	+0.50	4	2612
11:10:59	51.60	51.80	51.80	+0.40	1	2608
11:10:31	51.60	51.80	51.60	+0.20	1	2607
11:10:31	51.60	51.80	51.60	+0.20	10	2606
11:05:20	51.60	51.80	51.60	+0.20	2	2596
11:04:43	51.70	51.80	51.70	+0.30	2	2594
11:03:29	51.70	51.80	51.70	+0.30	1	2592
11:03:00	51.60	51.80	51.80	+0.40	1	2591
11:02:07	51.60	51.80	51.80	+0.40	1	2590
11:01:43	51.60	51.80	51.80	+0.40	1	2589
11:01:13	51.60	51.80	51.60	+0.20	1	2588
10:59:36	51.50	51.70	51.50	+0.10	1	2587
10:59:34	51.50	51.70	51.70	+0.30	1	2586
10:58:51	51.50	51.60	51.60	+0.20	2	2585
10:58:21	51.50	51.60	51.60	+0.20	1	2583
10:55:35	51.40	51.60	51.60	+0.20	1	2582
10:54:59	51.40	51.60	51.60	+0.20	1	2581
10:54:58	51.50	51.60	51.50	+0.10	1	2580
10:53:48	51.40	51.70	51.40	0	6	2579
10:53:00	51.60	51.80	51.40	0	23	2573
10:53:00	51.60	51.80	51.50	+0.10	9	2550
10:53:00	51.60	51.80	51.60	+0.20	8	2541
10:52:51	51.60	51.70	51.70	+0.30	5	2533
10:52:01	51.70	51.80	51.70	+0.30	1	2528
10:52:01	51.50	51.70	51.70	+0.30	4	2527
10:51:58	51.60	51.70	51.60	+0.20	2	2523
10:50:58	51.70	51.80	51.70	+0.30	3	2521
10:49:15	51.80	51.90	51.80	+0.40	3	2518
10:49:15	51.80	51.90	51.80	+0.40	2	2515
10:49:15	51.80	51.90	51.80	+0.40	1	2513
10:48:38	51.80	51.90	51.80	+0.40	1	2512
10:46:09	51.80	51.90	51.80	+0.40	1	2511
10:45:48	51.80	51.90	51.90	+0.50	5	2510
10:45:20	51.80	51.90	51.90	+0.50	1	2505
10:45:16	51.80	51.90	51.80	+0.40	1	2504
10:44:56	51.80	51.90	51.80	+0.40	5	2503
10:44:49	51.80	51.90	51.90	+0.50	1	2498
10:44:30	51.80	51.90	51.90	+0.50	1	2497
10:43:24	51.60	51.70	51.70	+0.30	2	2496
10:43:24	51.60	51.70	51.70	+0.30	5	2494
10:43:13	51.50	51.60	51.60	+0.20	2	2489
10:43:10	51.50	51.60	51.50	+0.10	1	2487
10:42:49	51.50	51.60	51.50	+0.10	4	2486
10:42:49	51.50	51.60	51.60	+0.20	2	2482
10:41:38	51.60	51.70	51.60	+0.20	1	2480
10:41:36	51.60	51.70	51.60	+0.20	1	2479
10:40:47	51.60	51.70	51.60	+0.20	2	2478
10:39:19	51.50	51.60	51.60	+0.20	1	2476
10:39:09	51.50	51.60	51.60	+0.20	1	2475
10:38:33	51.60	51.70	51.60	+0.20	5	2474
10:38:21	51.60	51.70	51.60	+0.20	1	2469
10:37:58	51.60	51.70	51.60	+0.20	5	2468
10:37:45	51.60	51.70	51.60	+0.20	2	2463
10:37:23	51.70	51.80	51.70	+0.30	1	2461
10:37:05	51.70	51.80	51.70	+0.30	1	2460
10:36:56	51.70	51.80	51.70	+0.30	1	2459
10:35:44	51.60	51.80	51.60	+0.20	1	2458
10:35:10	51.70	51.80	51.70	+0.30	7	2457
10:34:49	51.70	51.80	51.80	+0.40	1	2450
10:34:32	51.70	51.80	51.80	+0.40	2	2449
10:34:17	51.70	51.80	51.80	+0.40	1	2447
10:33:53	51.70	51.80	51.70	+0.30	1	2446
10:33:46	51.80	51.90	51.80	+0.40	4	2445
10:33:18	51.80	51.90	51.90	+0.50	1	2441
10:33:13	51.80	51.90	51.80	+0.40	1	2440
10:32:54	51.80	51.90	51.80	+0.40	1	2439
10:32:54	51.80	51.90	51.90	+0.50	1	2438
10:32:38	51.90	52.00	51.90	+0.50	2	2437
10:32:38	51.90	52.00	51.90	+0.50	1	2435
10:32:22	51.80	51.90	51.90	+0.50	1	2434
10:32:12	51.70	51.80	51.80	+0.40	1	2433
10:32:12	51.70	51.80	51.80	+0.40	1	2432
10:32:07	51.70	51.80	51.80	+0.40	1	2431
10:32:07	51.70	51.80	51.80	+0.40	1	2430
10:32:03	51.70	51.80	51.80	+0.40	1	2429
10:31:59	51.60	51.70	51.70	+0.30	1	2428
10:31:58	51.60	51.70	51.70	+0.30	1	2427
10:31:47	51.60	51.70	51.70	+0.30	1	2426
10:31:46	51.60	51.70	51.60	+0.20	1	2425
10:31:11	51.50	51.60	51.60	+0.20	1	2424
10:31:00	51.40	51.60	51.60	+0.20	2	2423
10:30:41	51.40	51.60	51.40	0	1	2421
10:30:39	51.40	51.60	51.40	0	1	2420
10:30:11	51.40	51.60	51.40	0	2	2419
10:29:47	51.40	51.60	51.40	0	2	2417
10:29:36	51.50	51.60	51.50	+0.10	1	2415
10:29:29	51.40	51.50	51.50	+0.10	1	2414
10:29:27	51.40	51.50	51.50	+0.10	1	2413
10:29:21	51.50	51.70	51.50	+0.10	18	2412
10:29:15	51.60	51.80	51.60	+0.20	6	2394
10:28:58	51.70	51.90	51.70	+0.30	4	2388
10:28:37	51.80	51.90	51.80	+0.40	2	2384
10:28:17	51.80	51.90	51.80	+0.40	3	2382
10:28:07	51.70	51.90	51.90	+0.50	4	2379
10:27:54	51.70	51.90	51.90	+0.50	1	2375
10:27:38	51.70	51.90	51.90	+0.50	2	2374
10:27:15	51.70	51.90	51.90	+0.50	2	2372
10:26:37	51.80	51.90	51.80	+0.40	1	2370
10:26:35	51.70	51.80	51.80	+0.40	1	2369
10:26:20	51.70	51.80	51.80	+0.40	1	2368
10:26:17	51.70	51.90	51.90	+0.50	2	2367
10:26:13	51.70	51.90	51.90	+0.50	1	2365
10:26:11	51.80	51.90	51.80	+0.40	3	2364
10:25:57	51.80	52.00	52.00	+0.60	1	2361
10:25:49	51.80	52.00	52.00	+0.60	2	2360
10:25:45	51.90	52.00	51.90	+0.50	2	2358
10:25:23	51.90	52.00	51.90	+0.50	2	2356
10:25:17	51.70	51.90	52.00	+0.60	6	2354
10:25:17	51.70	51.90	51.90	+0.50	4	2348
10:25:16	51.70	51.80	51.80	+0.40	1	2344
10:25:08	51.80	51.90	51.80	+0.40	2	2343
10:24:54	51.70	51.80	51.80	+0.40	1	2341
10:24:47	51.60	51.80	51.80	+0.40	2	2340
10:24:40	51.60	51.70	51.70	+0.30	4	2338
10:24:37	51.60	51.70	51.60	+0.20	1	2334
10:24:22	51.60	51.70	51.60	+0.20	5	2333
10:24:10	51.60	51.70	51.60	+0.20	3	2328
10:23:57	51.60	51.70	51.60	+0.20	1	2325
10:23:45	51.60	51.70	51.60	+0.20	2	2324
10:23:45	51.60	51.70	51.70	+0.30	2	2322
10:23:34	51.70	51.80	51.70	+0.30	13	2320
10:23:27	51.70	51.80	51.80	+0.40	1	2307
10:23:14	51.70	51.80	51.80	+0.40	1	2306
10:23:14	51.70	51.80	51.70	+0.30	1	2305
10:23:08	51.70	51.80	51.70	+0.30	1	2304
10:22:28	51.70	51.80	51.70	+0.30	1	2303
10:22:23	51.70	51.80	51.70	+0.30	1	2302
10:22:23	51.60	51.70	51.70	+0.30	2	2301
10:22:12	51.70	51.90	51.70	+0.30	6	2299
10:21:57	51.70	51.90	51.90	+0.50	1	2293
10:21:41	51.70	51.90	51.90	+0.50	1	2292
10:21:36	51.70	51.90	51.90	+0.50	2	2291
10:21:27	51.70	51.90	51.90	+0.50	1	2289
10:21:23	51.80	51.90	51.80	+0.40	1	2288
10:21:23	51.80	52.00	51.80	+0.40	5	2287
10:21:16	51.90	52.00	51.90	+0.50	1	2282
10:21:14	51.90	52.00	51.90	+0.50	1	2281
10:21:00	51.90	52.10	51.90	+0.50	1	2280
10:21:00	51.90	52.00	52.00	+0.60	1	2279
10:21:00	51.90	52.10	51.90	+0.50	1	2278
10:21:00	52.00	52.10	52.00	+0.60	5	2277
10:20:58	52.00	52.20	52.20	+0.80	1	2272
10:20:54	52.10	52.20	52.10	+0.70	2	2271
10:20:48	52.00	52.10	52.10	+0.70	1	2269
10:20:40	52.00	52.20	52.00	+0.60	1	2268
10:20:39	52.00	52.10	52.20	+0.80	4	2267
10:20:39	52.00	52.10	52.10	+0.70	6	2263
10:20:37	52.00	52.10	52.00	+0.60	1	2257
10:20:35	52.10	52.20	52.10	+0.70	5	2256
10:20:32	51.90	52.20	52.20	+0.80	2	2251
10:20:31	51.90	52.10	52.10	+0.70	1	2249
10:20:30	51.90	52.20	52.20	+0.80	1	2248
10:20:29	52.10	52.20	52.10	+0.70	2	2247
10:20:29	52.10	52.20	52.10	+0.70	1	2245
10:20:29	52.10	52.20	52.10	+0.70	1	2244
10:20:21	51.90	52.10	52.10	+0.70	1	2243
10:20:19	51.90	52.10	52.10	+0.70	1	2242
10:20:19	51.90	52.10	52.10	+0.70	1	2241
10:20:16	51.90	52.00	52.10	+0.70	1	2240
10:20:16	51.90	52.00	52.00	+0.60	9	2239
10:20:13	51.90	52.00	51.90	+0.50	1	2230
10:20:12	51.80	51.90	51.90	+0.50	1	2229
10:20:07	51.70	51.90	51.90	+0.50	1	2228
10:20:07	51.70	51.90	51.90	+0.50	1	2227
10:20:07	51.70	51.90	51.90	+0.50	1	2226
10:20:02	51.80	51.90	51.80	+0.40	1	2225
10:20:02	51.70	51.90	51.90	+0.50	5	2224
10:19:56	51.70	51.80	51.80	+0.40	1	2219
10:19:51	51.60	51.70	51.70	+0.30	5	2218
10:19:50	51.50	51.60	51.60	+0.20	13	2213
10:19:45	51.50	51.60	51.60	+0.20	1	2200
10:19:34	51.50	51.60	51.60	+0.20	1	2199
10:19:32	51.50	51.60	51.60	+0.20	1	2198
10:19:22	51.50	51.60	51.60	+0.20	1	2197
10:19:18	51.50	51.60	51.50	+0.10	1	2196
10:19:06	51.40	51.50	51.50	+0.10	7	2195
10:18:58	51.40	51.50	51.40	0	1	2188
10:18:55	51.40	51.50	51.40	0	1	2187
10:18:53	51.40	51.50	51.40	0	1	2186
10:18:51	51.40	51.50	51.40	0	1	2185
10:18:51	51.20	51.40	51.40	0	3	2184
10:18:42	51.20	51.40	51.40	0	1	2181
10:18:27	51.40	51.50	51.40	0	1	2180
10:18:27	51.40	51.50	51.40	0	1	2179
10:18:20	51.30	51.50	51.30	-0.10	1	2178
10:18:14	51.30	51.50	51.30	-0.10	1	2177
10:18:14	51.30	51.50	51.30	-0.10	1	2176
10:18:05	51.50	51.60	51.50	+0.10	1	2175
10:18:05	51.50	51.60	51.50	+0.10	1	2174
10:18:02	51.50	51.60	51.50	+0.10	1	2173
10:18:02	51.40	51.50	51.50	+0.10	1	2172
10:18:02	51.40	51.60	51.40	0	1	2171
10:18:01	51.40	51.60	51.40	0	1	2170
10:18:01	51.40	51.60	51.60	+0.20	1	2169
10:18:00	51.40	51.60	51.40	0	1	2168
10:18:00	51.50	51.60	51.50	+0.10	1	2167
10:17:52	51.50	51.60	51.50	+0.10	7	2166
10:17:52	51.50	51.60	51.50	+0.10	1	2159
10:17:52	51.20	51.40	51.50	+0.10	6	2158
10:17:52	51.20	51.40	51.40	0	6	2152
10:17:47	51.20	51.30	51.30	-0.10	2	2146
10:17:35	51.00	51.30	51.30	-0.10	1	2144
10:16:57	51.00	51.20	51.20	-0.20	1	2143
10:16:33	51.00	51.20	51.20	-0.20	1	2142
10:16:22	51.00	51.30	51.30	-0.10	1	2141
10:16:20	51.10	51.30	51.10	-0.30	1	2140
10:16:17	51.10	51.30	51.10	-0.30	1	2139
10:16:09	51.10	51.20	51.20	-0.20	1	2138
10:16:07	51.10	51.20	51.10	-0.30	1	2137
10:15:36	51.20	51.30	51.20	-0.20	2	2136
10:15:26	51.20	51.30	51.20	-0.20	1	2134
10:15:23	51.20	51.30	51.20	-0.20	1	2133
10:15:10	51.20	51.30	51.20	-0.20	1	2132
10:14:56	51.20	51.30	51.20	-0.20	1	2131
10:14:49	51.20	51.30	51.20	-0.20	1	2130
10:14:49	51.20	51.30	51.20	-0.20	1	2129
10:14:49	51.20	51.40	51.20	-0.20	8	2128
10:14:21	51.30	51.40	51.30	-0.10	1	2120
10:14:12	51.40	51.50	51.40	0	1	2119
10:14:07	51.30	51.40	51.40	0	1	2118
10:14:07	51.40	51.50	51.40	0	2	2117
10:14:07	51.20	51.40	51.40	0	3	2115
10:14:01	51.30	51.40	51.30	-0.10	1	2112
10:13:59	51.20	51.40	51.40	0	1	2111
10:13:56	51.20	51.40	51.40	0	1	2110
10:13:53	51.20	51.40	51.40	0	1	2109
10:13:47	51.20	51.40	51.40	0	1	2108
10:13:46	51.30	51.40	51.30	-0.10	1	2107
10:13:45	51.30	51.40	51.30	-0.10	1	2106
10:13:40	51.40	51.50	51.40	0	1	2105
10:13:31	51.30	51.40	51.50	+0.10	4	2104
10:13:31	51.30	51.40	51.40	0	1	2100
10:13:24	51.30	51.40	51.40	0	2	2099
10:13:23	51.30	51.40	51.40	0	1	2097
10:13:22	51.30	51.40	51.40	0	1	2096
10:13:22	51.30	51.40	51.40	0	1	2095
10:13:16	51.20	51.40	51.40	0	1	2094
10:13:13	51.20	51.40	51.40	0	2	2093
10:13:09	51.10	51.40	51.40	0	12	2091
10:13:08	51.10	51.40	51.40	0	1	2079
10:13:05	51.30	51.40	51.30	-0.10	1	2078
10:13:01	51.30	51.40	51.30	-0.10	1	2077
10:13:01	51.00	51.20	51.30	-0.10	5	2076
10:13:01	51.00	51.20	51.20	-0.20	18	2071
10:12:33	51.00	51.10	51.10	-0.30	1	2053
10:12:27	50.90	51.10	51.10	-0.30	5	2052
10:11:58	50.90	51.00	51.00	-0.40	1	2047
10:11:51	50.90	51.00	51.00	-0.40	1	2046
10:11:39	51.00	51.10	51.00	-0.40	1	2045
10:11:28	50.90	51.10	51.10	-0.30	2	2044
10:11:21	50.90	51.00	51.10	-0.30	2	2042
10:11:21	50.90	51.00	51.00	-0.40	4	2040
10:11:21	50.90	51.00	51.00	-0.40	3	2036
10:11:20	50.80	50.90	50.90	-0.50	3	2033
10:11:20	50.80	50.90	50.90	-0.50	10	2030
10:10:59	50.70	50.90	50.90	-0.50	1	2020
10:10:55	50.80	50.90	50.80	-0.60	1	2019
10:10:47	50.80	50.90	50.80	-0.60	4	2018
10:10:46	50.80	50.90	50.90	-0.50	1	2014
10:10:43	50.80	50.90	50.80	-0.60	2	2013
10:10:34	50.80	50.90	50.90	-0.50	2	2011
10:10:27	50.70	50.90	50.90	-0.50	1	2009
10:10:13	50.70	50.80	50.80	-0.60	1	2008
10:10:07	50.80	50.90	50.80	-0.60	1	2007
10:09:54	50.70	50.80	50.80	-0.60	4	2006
10:08:59	50.70	50.80	50.70	-0.70	1	2002
10:08:50	50.70	50.80	50.70	-0.70	4	2001
10:07:18	50.70	50.80	50.70	-0.70	1	1997
10:06:34	50.70	50.80	50.70	-0.70	1	1996
10:05:22	50.60	50.70	50.70	-0.70	1	1995
10:05:19	50.60	50.70	50.70	-0.70	1	1994
10:05:05	50.60	50.70	50.70	-0.70	1	1993
10:04:50	50.60	50.70	50.70	-0.70	1	1992
10:04:36	50.60	50.70	50.70	-0.70	1	1991
10:03:53	50.60	50.70	50.70	-0.70	1	1990
10:03:39	50.70	50.80	50.70	-0.70	1	1989
10:03:21	50.60	50.70	50.70	-0.70	2	1988
10:03:19	50.60	50.70	50.60	-0.80	8	1986
10:03:19	50.60	50.70	50.70	-0.70	1	1978
10:02:58	50.60	50.70	50.70	-0.70	1	1977
10:02:54	50.60	50.70	50.60	-0.80	1	1976
10:02:02	50.50	50.60	50.60	-0.80	4	1975
10:01:36	50.50	50.60	50.60	-0.80	6	1971
10:00:41	50.50	50.60	50.50	-0.90	1	1965
10:00:33	50.50	50.60	50.60	-0.80	1	1964
10:00:25	50.50	50.60	50.60	-0.80	1	1963
10:00:22	50.60	50.70	50.60	-0.80	4	1962
10:00:22	50.60	50.70	50.60	-0.80	1	1958
10:00:14	50.60	50.70	50.60	-0.80	1	1957
10:00:10	50.60	50.70	50.60	-0.80	2	1956
10:00:06	50.60	50.70	50.60	-0.80	2	1954
10:00:06	50.60	50.70	50.60	-0.80	9	1952
09:59:37	50.60	50.70	50.60	-0.80	2	1943
09:59:34	50.60	50.70	50.70	-0.70	1	1941
09:57:50	50.50	50.60	50.60	-0.80	1	1940
09:57:44	50.50	50.60	50.60	-0.80	1	1939
09:57:34	50.50	50.60	50.60	-0.80	2	1938
09:57:33	50.50	50.60	50.60	-0.80	1	1936
09:57:30	50.50	50.60	50.50	-0.90	1	1935
09:57:13	50.50	50.60	50.60	-0.80	1	1934
09:57:03	50.60	50.70	50.60	-0.80	3	1933
09:56:59	50.70	50.80	50.70	-0.70	5	1930
09:56:11	50.70	50.80	50.80	-0.60	1	1925
09:55:50	50.80	50.90	50.80	-0.60	1	1924
09:55:46	50.80	50.90	50.80	-0.60	1	1923
09:55:40	50.80	50.90	50.80	-0.60	1	1922
09:55:40	50.70	50.80	50.80	-0.60	1	1921
09:55:35	50.70	50.80	50.80	-0.60	2	1920
09:54:52	50.60	50.70	50.70	-0.70	1	1918
09:53:37	50.50	50.60	50.60	-0.80	4	1917
09:53:33	50.50	50.60	50.60	-0.80	1	1913
09:53:26	50.50	50.60	50.60	-0.80	3	1912
09:52:54	50.50	50.60	50.50	-0.90	1	1909
09:52:38	50.40	50.50	50.50	-0.90	5	1908
09:51:51	50.40	50.50	50.50	-0.90	1	1903
09:51:27	50.50	50.60	50.50	-0.90	4	1902
09:51:27	50.50	50.60	50.50	-0.90	1	1898
09:51:17	50.50	50.60	50.50	-0.90	2	1897
09:51:07	50.50	50.60	50.50	-0.90	1	1895
09:50:33	50.50	50.60	50.50	-0.90	2	1894
09:49:52	50.40	50.50	50.50	-0.90	7	1892
09:48:52	50.40	50.50	50.50	-0.90	1	1885
09:48:23	50.40	50.50	50.50	-0.90	1	1884
09:48:14	50.40	50.50	50.50	-0.90	1	1883
09:47:08	50.40	50.50	50.50	-0.90	1	1882
09:46:50	50.40	50.50	50.50	-0.90	1	1881
09:46:39	50.50	50.60	50.50	-0.90	3	1880
09:46:24	50.50	50.60	50.50	-0.90	1	1877
09:45:54	50.40	50.50	50.40	-1.00	1	1876
09:45:52	50.30	50.40	50.40	-1.00	1	1875
09:45:52	50.30	50.40	50.40	-1.00	1	1874
09:45:52	50.30	50.40	50.40	-1.00	1	1873
09:45:52	50.30	50.40	50.40	-1.00	47	1872
09:45:48	50.30	50.40	50.40	-1.00	1	1825
09:45:48	50.30	50.40	50.40	-1.00	2	1824
09:45:19	50.40	50.50	50.40	-1.00	1	1822
09:45:19	50.40	50.50	50.40	-1.00	3	1821
09:45:19	50.40	50.50	50.40	-1.00	3	1818
09:44:54	50.50	50.60	50.50	-0.90	1	1815
09:44:54	50.50	50.60	50.50	-0.90	1	1814
09:44:46	50.50	50.60	50.50	-0.90	1	1813
09:44:44	50.60	50.70	50.60	-0.80	8	1812
09:44:43	50.60	50.70	50.60	-0.80	1	1804
09:44:40	50.60	50.70	50.60	-0.80	1	1803
09:43:59	50.60	50.70	50.70	-0.70	1	1802
09:43:55	50.60	50.70	50.60	-0.80	1	1801
09:43:16	50.60	50.70	50.60	-0.80	1	1800
09:43:16	50.60	50.70	50.60	-0.80	2	1799
09:43:16	50.60	50.70	50.70	-0.70	1	1797
09:42:49	50.50	50.60	50.60	-0.80	2	1796
09:42:42	50.50	50.60	50.60	-0.80	1	1794
09:41:22	50.40	50.50	50.50	-0.90	1	1793
09:41:08	50.30	50.40	50.40	-1.00	5	1792
09:41:08	50.20	50.30	50.30	-1.10	5	1787
09:41:07	50.20	50.30	50.30	-1.10	1	1782
09:40:47	50.20	50.30	50.30	-1.10	1	1781
09:40:42	50.20	50.30	50.20	-1.20	1	1780
09:39:33	50.20	50.40	50.20	-1.20	8	1779
09:39:10	50.20	50.40	50.40	-1.00	1	1771
09:39:05	50.20	50.40	50.20	-1.20	1	1770
09:38:55	50.30	50.50	50.30	-1.10	4	1769
09:38:29	50.40	50.60	50.40	-1.00	4	1765
09:38:29	50.40	50.60	50.40	-1.00	1	1761
09:37:37	50.40	50.60	50.40	-1.00	3	1760
09:37:34	50.40	50.60	50.60	-0.80	1	1757
09:37:09	50.40	50.50	50.70	-0.70	3	1756
09:37:09	50.40	50.50	50.60	-0.80	7	1753
09:37:09	50.40	50.50	50.50	-0.90	2	1746
09:37:09	50.20	50.40	50.40	-1.00	2	1744
09:37:08	50.00	50.20	50.40	-1.00	4	1742
09:37:08	50.00	50.20	50.30	-1.10	4	1738
09:37:08	50.00	50.20	50.20	-1.20	4	1734
09:37:08	50.00	50.20	50.20	-1.20	12	1730
09:37:04	50.10	50.20	50.10	-1.30	1	1718
09:36:47	50.10	50.20	50.10	-1.30	1	1717
09:36:47	50.10	50.20	50.10	-1.30	1	1716
09:36:47	50.00	50.10	50.10	-1.30	1	1715
09:36:47	50.10	50.20	50.10	-1.30	3	1714
09:36:47	50.10	50.20	50.10	-1.30	6	1711
09:36:47	50.10	50.20	50.10	-1.30	6	1705
09:36:31	50.10	50.20	50.10	-1.30	1	1699
09:35:49	50.10	50.20	50.20	-1.20	1	1698
09:35:35	50.20	50.30	50.20	-1.20	9	1697
09:35:33	50.20	50.30	50.30	-1.10	2	1688
09:35:32	50.20	50.30	50.30	-1.10	1	1686
09:35:32	50.20	50.30	50.30	-1.10	2	1685
09:35:23	50.20	50.30	50.30	-1.10	1	1683
09:35:05	50.20	50.30	50.30	-1.10	1	1682
09:34:26	50.10	50.30	50.10	-1.30	3	1681
09:34:25	50.20	50.30	50.20	-1.20	1	1678
09:34:18	50.20	50.30	50.20	-1.20	2	1677
09:34:00	50.10	50.20	50.20	-1.20	1	1675
09:33:56	50.10	50.20	50.20	-1.20	1	1674
09:33:42	50.10	50.20	50.20	-1.20	1	1673
09:33:06	50.10	50.20	50.10	-1.30	2	1672
09:32:46	50.00	50.10	50.10	-1.30	4	1670
09:32:45	50.10	50.20	50.10	-1.30	1	1666
09:32:44	50.10	50.20	50.10	-1.30	1	1665
09:32:43	50.00	50.10	50.10	-1.30	1	1664
09:32:40	50.00	50.10	50.10	-1.30	2	1663
09:32:40	50.00	50.10	50.10	-1.30	1	1661
09:32:40	50.10	50.20	50.10	-1.30	3	1660
09:32:40	50.10	50.20	50.00	-1.40	6	1657
09:32:40	50.10	50.20	50.10	-1.30	2	1651
09:32:40	50.00	50.10	50.10	-1.30	1	1649
09:32:36	50.00	50.10	50.10	-1.30	1	1648
09:32:32	50.00	50.10	50.10	-1.30	1	1647
09:32:31	50.00	50.10	50.10	-1.30	1	1646
09:32:30	50.00	50.10	50.10	-1.30	1	1645
09:32:29	50.00	50.10	50.10	-1.30	1	1644
09:32:27	50.00	50.10	50.10	-1.30	1	1643
09:32:27	50.00	50.10	50.10	-1.30	7	1642
09:32:27	50.00	50.10	50.10	-1.30	10	1635
09:32:26	50.00	50.10	50.10	-1.30	6	1625
09:32:26	50.00	50.10	50.10	-1.30	1	1619
09:32:07	50.00	50.10	50.10	-1.30	2	1618
09:31:48	50.00	50.10	50.10	-1.30	1	1616
09:31:46	50.00	50.10	50.10	-1.30	1	1615
09:31:38	50.00	50.10	50.10	-1.30	1	1614
09:31:20	50.00	50.10	50.10	-1.30	3	1613
09:31:15	50.00	50.10	50.00	-1.40	5	1610
09:31:11	50.00	50.10	50.10	-1.30	1	1605
09:31:05	50.00	50.10	50.00	-1.40	2	1604
09:31:02	50.00	50.10	50.10	-1.30	5	1602
09:31:00	50.00	50.10	50.10	-1.30	1	1597
09:30:31	50.00	50.20	50.00	-1.40	1	1596
09:30:24	50.10	50.20	50.10	-1.30	21	1595
09:30:17	50.10	50.30	50.30	-1.10	1	1574
09:30:13	50.10	50.20	50.20	-1.20	2	1573
09:29:57	50.20	50.30	50.20	-1.20	19	1571
09:29:44	50.20	50.30	50.30	-1.10	1	1552
09:29:36	50.30	50.40	50.30	-1.10	3	1551
09:29:33	50.30	50.40	50.30	-1.10	1	1548
09:29:18	50.20	50.40	50.20	-1.20	1	1547
09:29:07	50.20	50.30	50.30	-1.10	5	1546
09:28:42	50.20	50.30	50.20	-1.20	2	1541
09:28:39	50.20	50.30	50.30	-1.10	1	1539
09:28:30	50.20	50.30	50.20	-1.20	10	1538
09:28:18	50.20	50.30	50.20	-1.20	2	1528
09:28:18	50.20	50.30	50.20	-1.20	1	1526
09:27:56	50.20	50.30	50.20	-1.20	2	1525
09:27:55	50.20	50.30	50.20	-1.20	1	1523
09:27:53	50.20	50.30	50.20	-1.20	3	1522
09:27:53	50.20	50.30	50.20	-1.20	4	1519
09:27:38	50.10	50.20	50.20	-1.20	1	1515
09:27:34	50.10	50.20	50.20	-1.20	5	1514
09:27:34	50.10	50.20	50.20	-1.20	1	1509
09:27:29	50.10	50.20	50.20	-1.20	3	1508
09:27:26	50.10	50.20	50.10	-1.30	10	1505
09:27:26	50.10	50.20	50.20	-1.20	1	1495
09:27:20	50.10	50.20	50.20	-1.20	3	1494
09:27:19	50.20	50.30	50.20	-1.20	65	1491
09:27:14	50.20	50.30	50.20	-1.20	1	1426
09:27:08	50.30	50.40	50.30	-1.10	5	1425
09:27:08	50.30	50.40	50.30	-1.10	27	1420
09:27:04	50.30	50.50	50.30	-1.10	6	1393
09:27:04	50.40	50.50	50.40	-1.00	24	1387
09:27:04	50.40	50.60	50.40	-1.00	5	1363
09:26:38	50.50	50.60	50.40	-1.00	2	1358
09:26:38	50.50	50.60	50.50	-0.90	3	1356
09:26:09	50.40	50.50	50.50	-0.90	1	1353
09:26:09	50.50	50.60	50.50	-0.90	3	1352
09:25:52	50.50	50.60	50.50	-0.90	4	1349
09:25:24	50.40	50.50	50.50	-0.90	1	1345
09:25:14	50.40	50.50	50.50	-0.90	2	1344
09:25:14	50.40	50.50	50.50	-0.90	1	1342
09:25:11	50.40	50.50	50.50	-0.90	1	1341
09:24:49	50.40	50.50	50.50	-0.90	1	1340
09:24:45	50.40	50.50	50.50	-0.90	1	1339
09:24:36	50.50	50.60	50.50	-0.90	1	1338
09:24:36	50.50	50.60	50.50	-0.90	1	1337
09:24:25	50.50	50.60	50.50	-0.90	1	1336
09:24:25	50.50	50.60	50.50	-0.90	1	1335
09:23:59	50.50	50.60	50.50	-0.90	1	1334
09:23:52	50.40	50.60	50.40	-1.00	1	1333
09:23:14	50.50	50.60	50.30	-1.10	1	1332
09:23:14	50.50	50.60	50.40	-1.00	3	1331
09:23:14	50.50	50.60	50.50	-0.90	1	1328
09:23:10	50.50	50.60	50.60	-0.80	1	1327
09:23:07	50.50	50.60	50.50	-0.90	1	1326
09:23:00	50.40	50.50	50.50	-0.90	10	1325
09:22:52	50.40	50.50	50.40	-1.00	3	1315
09:22:26	50.40	50.50	50.50	-0.90	1	1312
09:22:26	50.60	50.80	50.50	-0.90	25	1311
09:22:26	50.60	50.80	50.60	-0.80	4	1286
09:22:17	50.60	50.70	50.70	-0.70	1	1282
09:22:17	50.60	50.70	50.70	-0.70	3	1281
09:22:17	50.90	51.00	50.70	-0.70	13	1278
09:22:17	50.90	51.00	50.80	-0.60	10	1265
09:22:17	50.90	51.00	50.90	-0.50	3	1255
09:21:58	50.90	51.00	51.00	-0.40	1	1252
09:21:58	50.90	51.00	51.00	-0.40	1	1251
09:21:50	50.80	50.90	51.00	-0.40	2	1250
09:21:50	50.80	50.90	50.90	-0.50	1	1248
09:21:15	50.80	51.00	50.80	-0.60	7	1247
09:20:31	50.80	50.90	50.90	-0.50	1	1240
09:20:24	50.80	51.00	50.80	-0.60	7	1239
09:20:17	50.90	51.00	50.90	-0.50	1	1232
09:20:00	50.90	51.00	50.90	-0.50	2	1231
09:19:52	50.90	51.00	50.90	-0.50	1	1229
09:19:41	50.80	50.90	50.90	-0.50	1	1228
09:19:32	50.80	50.90	50.90	-0.50	1	1227
09:19:01	50.80	50.90	50.90	-0.50	2	1226
09:18:48	50.80	50.90	50.80	-0.60	2	1224
09:18:46	50.90	51.00	50.90	-0.50	6	1222
09:18:46	50.90	51.00	50.90	-0.50	10	1216
09:18:28	50.90	51.00	51.00	-0.40	2	1206
09:18:00	50.80	50.90	50.90	-0.50	2	1204
09:17:37	50.80	50.90	50.80	-0.60	1	1202
09:17:33	50.80	50.90	50.80	-0.60	1	1201
09:17:22	50.70	50.90	50.90	-0.50	1	1200
09:17:18	50.80	51.00	50.80	-0.60	7	1199
09:17:16	50.90	51.00	50.90	-0.50	1	1192
09:17:16	50.90	51.10	50.90	-0.50	1	1191
09:17:05	50.90	51.10	50.90	-0.50	3	1190
09:17:02	50.90	51.00	51.00	-0.40	1	1187
09:17:02	51.00	51.10	51.00	-0.40	7	1186
09:17:02	51.00	51.20	51.00	-0.40	4	1179
09:17:01	51.00	51.20	51.00	-0.40	10	1175
09:17:01	51.00	51.20	51.00	-0.40	5	1165
09:16:51	51.00	51.10	51.10	-0.30	1	1160
09:16:46	51.10	51.20	51.10	-0.30	1	1159
09:16:41	51.10	51.30	51.10	-0.30	9	1158
09:16:41	51.10	51.30	51.10	-0.30	5	1149
09:16:40	51.20	51.30	51.20	-0.20	14	1144
09:16:40	51.20	51.40	51.20	-0.20	5	1130
09:16:35	51.40	51.50	51.40	0	1	1125
09:16:26	51.20	51.40	51.40	0	1	1124
09:16:25	51.20	51.40	51.40	0	2	1123
09:16:18	51.20	51.40	51.40	0	5	1121
09:16:13	51.20	51.30	51.30	-0.10	1	1116
09:16:12	51.30	51.40	51.30	-0.10	1	1115
09:16:11	51.20	51.50	51.20	-0.20	4	1114
09:16:11	51.30	51.50	51.20	-0.20	4	1110
09:16:11	51.30	51.50	51.30	-0.10	1	1106
09:16:07	51.30	51.50	51.30	-0.10	1	1105
09:15:52	51.30	51.50	51.30	-0.10	3	1104
09:15:52	51.50	51.60	51.50	+0.10	1	1101
09:15:52	51.20	51.50	51.50	+0.10	4	1100
09:15:48	51.20	51.40	51.40	0	1	1096
09:15:39	51.20	51.40	51.40	0	1	1095
09:15:34	51.20	51.40	51.20	-0.20	1	1094
09:15:32	51.20	51.40	51.20	-0.20	1	1093
09:15:31	51.20	51.30	51.30	-0.10	1	1092
09:15:18	51.00	51.20	51.20	-0.20	1	1091
09:15:12	51.00	51.20	51.00	-0.40	1	1090
09:15:07	51.00	51.30	51.00	-0.40	5	1089
09:15:07	51.00	51.20	51.20	-0.20	3	1084
09:15:00	51.10	51.30	51.10	-0.30	3	1081
09:15:00	51.00	51.20	51.20	-0.20	4	1078
09:14:35	51.00	51.20	51.20	-0.20	1	1074
09:14:30	51.00	51.20	51.00	-0.40	1	1073
09:14:24	51.00	51.10	51.00	-0.40	2	1072
09:14:24	51.00	51.30	51.00	-0.40	5	1070
09:14:24	51.10	51.40	51.10	-0.30	1	1065
09:14:24	51.00	51.40	51.40	0	1	1064
09:14:20	50.90	51.00	51.40	0	1	1063
09:14:20	50.90	51.00	51.30	-0.10	4	1062
09:14:20	50.90	51.00	51.20	-0.20	2	1058
09:14:20	50.90	51.00	51.10	-0.30	4	1056
09:14:20	50.90	51.00	51.00	-0.40	1	1052
09:14:14	50.90	51.10	50.90	-0.50	3	1051
09:14:13	50.80	51.00	51.00	-0.40	2	1048
09:14:09	50.80	51.00	51.00	-0.40	1	1046
09:14:00	50.80	51.00	51.00	-0.40	2	1045
09:13:58	50.80	51.00	50.80	-0.60	5	1043
09:13:57	50.80	50.90	50.90	-0.50	1	1038
09:13:46	50.80	51.00	51.00	-0.40	1	1037
09:13:44	50.80	51.10	50.80	-0.60	5	1036
09:13:44	50.90	51.10	50.90	-0.50	2	1031
09:13:44	50.80	51.00	51.00	-0.40	1	1029
09:13:30	51.00	51.10	51.00	-0.40	3	1028
09:13:29	50.80	51.00	51.00	-0.40	7	1025
09:13:24	50.90	51.00	50.90	-0.50	1	1018
09:13:20	50.90	51.10	50.80	-0.60	1	1017
09:13:20	50.90	51.10	50.90	-0.50	4	1016
09:13:17	50.90	51.00	51.00	-0.40	1	1012
09:13:10	50.90	51.00	51.00	-0.40	2	1011
09:13:09	51.00	51.10	51.00	-0.40	5	1009
09:13:03	51.00	51.10	51.00	-0.40	2	1004
09:13:00	50.90	51.00	51.00	-0.40	2	1002
09:12:54	50.90	51.00	51.00	-0.40	1	1000
09:12:50	50.80	50.90	50.90	-0.50	3	999
09:12:45	50.80	50.90	50.90	-0.50	2	996
09:12:40	50.80	50.90	50.80	-0.60	1	994
09:12:40	50.80	50.90	50.90	-0.50	1	993
09:12:37	50.80	50.90	50.90	-0.50	4	992
09:12:27	50.80	50.90	50.90	-0.50	1	988
09:12:23	50.80	50.90	50.80	-0.60	4	987
09:12:22	50.80	50.90	50.80	-0.60	1	983
09:12:15	50.70	50.80	50.80	-0.60	2	982
09:12:00	50.40	50.70	50.80	-0.60	2	980
09:12:00	50.40	50.70	50.70	-0.70	2	978
09:12:00	50.40	50.60	50.60	-0.80	4	976
09:11:52	50.50	50.60	50.50	-0.90	2	972
09:11:52	50.50	50.60	50.50	-0.90	5	970
09:11:44	50.60	50.70	50.60	-0.80	1	965
09:11:42	50.50	50.60	50.60	-0.80	1	964
09:11:32	50.50	50.60	50.60	-0.80	2	963
09:11:31	50.50	50.60	50.60	-0.80	2	961
09:11:30	50.50	50.60	50.60	-0.80	1	959
09:11:00	50.30	50.50	50.50	-0.90	16	958
09:10:59	50.30	50.40	50.40	-1.00	1	942
09:10:38	50.40	50.50	50.40	-1.00	4	941
09:10:31	50.40	50.50	50.40	-1.00	1	937
09:10:29	50.40	50.50	50.40	-1.00	1	936
09:10:29	50.40	50.50	50.40	-1.00	1	935
09:10:29	50.30	50.50	50.30	-1.10	1	934
09:10:26	50.30	50.50	50.30	-1.10	4	933
09:10:03	50.20	50.30	50.30	-1.10	2	929
09:10:01	50.40	50.60	50.20	-1.20	4	927
09:10:01	50.40	50.60	50.30	-1.10	4	923
09:10:01	50.40	50.60	50.40	-1.00	2	919
09:10:00	50.50	50.60	50.50	-0.90	3	917
09:10:00	50.50	50.60	50.50	-0.90	2	914
09:10:00	50.20	50.50	50.50	-0.90	4	912
09:10:00	50.20	50.30	50.40	-1.00	4	908
09:10:00	50.20	50.30	50.30	-1.10	5	904
09:09:58	50.20	50.30	50.30	-1.10	2	899
09:09:58	50.20	50.30	50.30	-1.10	2	897
09:09:50	50.30	50.40	50.30	-1.10	5	895
09:09:45	50.20	50.50	50.20	-1.20	6	890
09:09:42	50.30	50.50	50.50	-0.90	2	884
09:09:41	50.40	50.60	50.40	-1.00	11	882
09:09:41	50.50	50.60	50.50	-0.90	3	871
09:09:32	50.60	50.90	50.60	-0.80	6	868
09:09:32	50.50	50.60	50.80	-0.60	3	862
09:09:32	50.50	50.60	50.70	-0.70	4	859
09:09:32	50.50	50.60	50.60	-0.80	1	855
09:09:29	50.50	50.60	50.60	-0.80	8	854
09:09:29	50.50	50.60	50.60	-0.80	1	846
09:09:11	50.60	50.80	50.60	-0.80	2	845
09:09:10	50.60	50.80	50.80	-0.60	2	843
09:09:10	50.70	50.90	50.70	-0.70	5	841
09:09:10	50.60	50.80	50.80	-0.60	2	836
09:09:06	50.70	50.80	50.70	-0.70	2	834
09:09:04	50.70	50.80	50.80	-0.60	1	832
09:09:00	50.50	50.70	50.70	-0.70	2	831
09:09:00	50.40	50.60	50.60	-0.80	1	829
09:09:00	50.40	50.60	50.60	-0.80	1	828
09:09:00	50.40	50.50	50.50	-0.90	1	827
09:08:59	50.30	50.40	50.40	-1.00	1	826
09:08:59	50.30	50.40	50.40	-1.00	2	825
09:08:56	50.30	50.40	50.40	-1.00	1	823
09:08:55	50.30	50.40	50.40	-1.00	2	822
09:08:38	50.20	50.40	50.40	-1.00	1	820
09:08:33	50.20	50.40	50.20	-1.20	1	819
09:08:10	50.20	50.30	50.20	-1.20	3	818
09:08:07	50.10	50.30	50.10	-1.30	2	815
09:08:04	50.10	50.30	50.00	-1.40	1	813
09:08:04	50.10	50.30	50.10	-1.30	1	812
09:08:00	50.00	50.20	50.20	-1.20	5	811
09:07:59	50.00	50.20	50.00	-1.40	2	806
09:07:53	50.10	50.20	50.10	-1.30	1	804
09:07:53	50.00	50.10	50.10	-1.30	1	803
09:07:53	50.00	50.10	50.00	-1.40	2	802
09:07:50	50.00	50.10	50.00	-1.40	10	800
09:07:49	50.00	50.10	50.10	-1.30	1	790
09:07:49	50.00	50.10	50.10	-1.30	3	789
09:07:46	50.00	50.10	50.10	-1.30	1	786
09:07:46	50.10	50.40	50.10	-1.30	6	785
09:07:42	50.10	50.40	50.10	-1.30	1	779
09:07:41	50.10	50.40	50.40	-1.00	1	778
09:07:35	50.10	50.40	50.10	-1.30	1	777
09:07:26	50.10	50.40	50.10	-1.30	1	776
09:07:24	50.00	50.40	50.40	-1.00	17	775
09:07:24	50.10	50.20	50.00	-1.40	2	758
09:07:24	50.10	50.20	50.10	-1.30	3	756
09:07:24	50.20	50.30	50.20	-1.20	1	753
09:07:23	50.30	50.40	50.30	-1.10	14	752
09:07:18	50.40	50.50	50.40	-1.00	5	738
09:07:18	50.40	50.50	50.40	-1.00	1	733
09:07:18	50.40	50.50	50.40	-1.00	5	732
09:07:18	50.50	50.70	50.50	-0.90	4	727
09:07:08	50.40	50.70	50.70	-0.70	2	723
09:07:01	50.50	50.70	50.40	-1.00	3	721
09:07:01	50.50	50.70	50.50	-0.90	2	718
09:07:00	50.40	50.60	50.60	-0.80	3	716
09:06:59	50.40	50.60	50.40	-1.00	5	713
09:06:55	50.40	50.60	50.40	-1.00	1	708
09:06:54	50.40	50.50	50.50	-0.90	1	707
09:06:53	50.30	50.40	50.40	-1.00	5	706
09:06:48	50.30	50.40	50.30	-1.10	1	701
09:06:43	50.30	50.50	50.30	-1.10	1	700
09:06:40	50.30	50.60	50.30	-1.10	4	699
09:06:40	50.50	50.70	50.50	-0.90	3	695
09:06:39	50.30	50.50	50.50	-0.90	7	692
09:06:38	50.40	50.50	50.40	-1.00	2	685
09:06:24	50.50	50.60	50.50	-0.90	15	683
09:06:24	50.60	50.70	50.60	-0.80	4	668
09:06:24	50.70	50.90	50.70	-0.70	2	664
09:06:24	50.70	50.80	50.70	-0.70	2	662
09:06:22	50.80	51.10	50.80	-0.60	12	660
09:06:22	50.80	51.10	50.80	-0.60	3	648
09:06:22	50.90	51.10	50.90	-0.50	4	645
09:06:22	50.90	51.10	50.90	-0.50	7	641
09:06:22	51.10	51.20	51.00	-0.40	60	634
09:06:22	51.10	51.20	51.10	-0.30	4	574
09:06:20	51.10	51.20	51.20	-0.20	1	570
09:06:14	51.10	51.20	51.20	-0.20	1	569
09:06:13	51.00	51.20	51.20	-0.20	2	568
09:06:11	51.10	51.30	51.10	-0.30	7	566
09:06:10	51.10	51.20	51.20	-0.20	5	559
09:06:10	51.10	51.20	51.20	-0.20	1	554
09:06:09	51.10	51.20	51.10	-0.30	4	553
09:06:09	51.20	51.30	51.10	-0.30	3	549
09:06:09	51.20	51.30	51.20	-0.20	2	546
09:06:09	51.10	51.20	51.20	-0.20	3	544
09:06:08	51.10	51.20	51.10	-0.30	1	541
09:06:03	51.20	51.30	51.20	-0.20	2	540
09:06:00	51.10	51.20	51.20	-0.20	7	538
09:05:58	51.20	51.30	51.20	-0.20	3	531
09:05:58	51.20	51.40	51.20	-0.20	1	528
09:05:56	51.20	51.40	51.20	-0.20	4	527
09:05:56	51.20	51.40	51.20	-0.20	5	523
09:05:55	51.30	51.50	51.30	-0.10	6	518
09:05:52	51.40	51.50	51.40	0	2	512
09:05:52	51.30	51.40	51.40	0	3	510
09:05:51	51.20	51.30	51.30	-0.10	1	507
09:05:45	51.20	51.30	51.30	-0.10	1	506
09:05:33	51.20	51.30	51.30	-0.10	2	505
09:05:23	51.10	51.20	51.20	-0.20	1	503
09:05:23	51.10	51.20	51.20	-0.20	1	502
09:05:23	51.10	51.20	51.20	-0.20	2	501
09:05:17	51.10	51.20	51.10	-0.30	1	499
09:05:12	51.10	51.20	51.00	-0.40	1	498
09:05:12	51.10	51.20	51.10	-0.30	4	497
09:05:10	51.00	51.10	51.10	-0.30	2	493
09:05:05	51.00	51.10	51.10	-0.30	1	491
09:05:00	51.00	51.10	51.10	-0.30	1	490
09:05:00	51.00	51.10	51.10	-0.30	3	489
09:04:58	51.00	51.10	51.10	-0.30	1	486
09:04:58	51.00	51.10	51.10	-0.30	1	485
09:04:47	51.00	51.10	51.10	-0.30	2	484
09:04:45	51.00	51.10	51.00	-0.40	1	482
09:04:41	51.00	51.10	51.10	-0.30	1	481
09:04:34	51.00	51.20	51.00	-0.40	4	480
09:04:34	51.00	51.20	51.00	-0.40	1	476
09:04:33	51.00	51.20	51.30	-0.10	2	475
09:04:33	51.00	51.20	51.20	-0.20	3	473
09:04:32	51.00	51.20	51.00	-0.40	1	470
09:04:24	50.90	51.00	51.00	-0.40	2	469
09:04:11	50.90	51.00	51.00	-0.40	1	467
09:04:06	50.90	51.00	51.00	-0.40	1	466
09:04:06	50.90	51.00	51.00	-0.40	1	465
09:04:05	50.90	51.00	51.00	-0.40	1	464
09:04:05	51.00	51.20	51.00	-0.40	7	463
09:04:05	51.00	51.20	51.00	-0.40	4	456
09:04:05	51.00	51.20	51.00	-0.40	22	452
09:04:05	51.20	51.30	51.10	-0.30	18	430
09:04:05	51.20	51.30	51.20	-0.20	3	412
09:04:00	51.10	51.20	51.20	-0.20	2	409
09:03:59	51.10	51.20	51.20	-0.20	2	407
09:03:58	51.10	51.20	51.20	-0.20	1	405
09:03:57	51.10	51.20	51.20	-0.20	1	404
09:03:56	51.10	51.20	51.20	-0.20	1	403
09:03:55	51.20	51.30	51.20	-0.20	1	402
09:03:53	51.10	51.20	51.20	-0.20	4	401
09:03:51	51.10	51.20	51.20	-0.20	1	397
09:03:51	51.10	51.20	51.20	-0.20	1	396
09:03:48	51.10	51.20	51.20	-0.20	1	395
09:03:47	51.10	51.20	51.20	-0.20	1	394
09:03:47	51.10	51.20	51.20	-0.20	1	393
09:03:45	51.10	51.20	51.20	-0.20	2	392
09:03:42	51.10	51.20	51.20	-0.20	1	390
09:03:41	51.10	51.20	51.20	-0.20	1	389
09:03:39	51.10	51.20	51.20	-0.20	1	388
09:03:38	51.10	51.20	51.20	-0.20	1	387
09:03:38	51.10	51.20	51.20	-0.20	2	386
09:03:32	51.10	51.20	51.10	-0.30	6	384
09:03:32	51.00	51.10	51.10	-0.30	4	378
09:03:30	51.00	51.10	51.10	-0.30	1	374
09:03:28	51.00	51.10	51.10	-0.30	1	373
09:03:28	51.00	51.10	51.10	-0.30	1	372
09:03:28	51.00	51.10	51.10	-0.30	1	371
09:03:25	51.00	51.10	51.10	-0.30	2	370
09:03:25	51.00	51.10	51.10	-0.30	1	368
09:03:22	51.00	51.10	51.10	-0.30	1	367
09:03:20	51.00	51.20	51.00	-0.40	1	366
09:03:20	51.00	51.20	51.00	-0.40	1	365
09:03:20	50.90	51.00	51.00	-0.40	7	364
09:03:20	50.90	51.00	51.00	-0.40	10	357
09:03:19	50.90	51.00	51.00	-0.40	1	347
09:03:18	50.90	51.00	51.00	-0.40	1	346
09:03:18	50.90	51.00	51.00	-0.40	1	345
09:03:18	50.90	51.00	51.00	-0.40	3	344
09:03:18	50.90	51.00	51.00	-0.40	1	341
09:03:17	50.90	51.00	51.00	-0.40	2	340
09:03:17	50.90	51.00	50.90	-0.50	1	338
09:03:16	50.80	51.00	51.00	-0.40	2	337
09:03:15	50.80	51.00	51.00	-0.40	1	335
09:03:13	50.70	50.90	50.90	-0.50	1	334
09:03:11	50.60	50.90	50.90	-0.50	1	333
09:03:08	50.60	50.70	50.70	-0.70	1	332
09:03:08	50.80	50.90	50.80	-0.60	5	331
09:03:08	50.70	50.80	50.80	-0.60	5	326
09:03:06	50.60	50.80	50.80	-0.60	1	321
09:03:06	50.60	50.80	50.80	-0.60	1	320
09:03:03	50.50	50.80	50.80	-0.60	1	319
09:03:03	50.70	50.90	50.70	-0.70	8	318
09:03:03	50.80	50.90	50.80	-0.60	1	310
09:03:01	50.80	50.90	50.80	-0.60	6	309
09:03:00	50.80	51.00	50.80	-0.60	2	303
09:03:00	50.50	50.90	50.90	-0.50	19	301
09:02:59	50.60	50.90	50.60	-0.80	2	282
09:02:59	50.80	51.00	50.70	-0.70	4	280
09:02:59	50.80	51.00	50.80	-0.60	1	276
09:02:59	50.90	51.00	50.80	-0.60	7	275
09:02:59	50.90	51.00	50.90	-0.50	1	268
09:02:59	50.90	51.00	50.90	-0.50	2	267
09:02:59	50.90	51.00	51.00	-0.40	9	265
09:02:59	56.50	--	51.00	-0.40	86	256
09:00:58	51.20	51.30	51.60	+0.20	1	170
09:00:58	51.20	51.30	51.50	+0.10	14	169
09:00:58	51.20	51.30	51.40	0	15	155
09:00:58	51.20	51.30	51.30	-0.10	4	140
09:00:57	51.10	51.30	51.30	-0.10	1	136
09:00:53	51.00	51.30	51.30	-0.10	1	135
09:00:51	50.90	51.00	51.00	-0.40	2	134
09:00:51	50.90	51.00	51.00	-0.40	8	132
09:00:47	50.80	51.00	51.00	-0.40	2	124
09:00:45	50.80	51.00	51.00	-0.40	1	122
09:00:42	50.80	51.00	50.80	-0.60	2	121
09:00:38	50.70	51.00	51.00	-0.40	4	119
09:00:37	50.70	51.00	51.00	-0.40	2	115
09:00:18	--	--	50.50	-0.90	113	113

　

其他人也逛...

【乖乖】萬事順利箱-奶油椰子口味(52g*6包/箱)

Google TV Streamer (4K)

Apple Watch SE 3 GPS 44mm 星光色鋁金屬錶殼搭配星光色運動錶帶

App Store Card $ 3000 - 數位序號

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

【享樂券】統一超商100元虛擬商品卡_電子憑證

PChome 購物儲值50,000元

MyCard 5000點虛擬點數卡

App Store Card $ 6000 - 數位序號

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

PChome 購物儲值1,000元

【來一客】風味杯x3入(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

遠東Garden City全區開幕　SOGO...

【台股盤中】台積電填息效應　...

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

‧KPMG：今年央行降息空間可能不...
‧中華電信ADR15日上漲0.12美元漲...
‧魏寶生：AI正重塑保險業　未來...

加密貨幣

比特幣BTC	75888.35	-2,274.13	-2.91%
以太幣ETH	2400.46	-113.90	-4.53%
瑞波幣XRP	1.30	-0.12	-8.52%
比特幣現金BCH	219.98	-3.34	-1.50%
萊特幣LTC	51.06	-2.06	-3.88%
卡達幣ADA	0.195129	-0.01	-6.45%
波場幣TRX	0.334441	0.00	-1.07%
恆星幣XLM	0.175775	-0.02	-8.06%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。