最新▲緯穎去年每股賺275元創新高美國廠陸續開出產能熱門證券開戶數再衝新高數位帳戶年增率探低

更新報價

菱　光 (8249) 電子零組件業上市東元電機集團

53.10 ▲+3.15 +6.31% 1.73億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.15	3,296	53.00	20	53.10	4	51.80	53.60	50.90	49.95

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:43:16	53.00	53.10	53.10	+3.15	3	3300
12:43:02	53.00	53.10	53.10	+3.15	1	3297
12:42:54	53.00	53.10	53.10	+3.15	1	3296
12:42:52	53.00	53.10	53.10	+3.15	1	3295
12:41:00	53.00	53.10	53.10	+3.15	2	3294
12:39:28	53.10	53.20	53.10	+3.15	6	3292
12:39:18	53.10	53.20	53.20	+3.25	3	3286
12:38:03	53.10	53.20	53.10	+3.15	1	3283
12:37:50	53.10	53.20	53.20	+3.25	1	3282
12:37:40	53.10	53.20	53.10	+3.15	1	3281
12:37:09	53.10	53.20	53.10	+3.15	1	3280
12:37:00	53.10	53.20	53.20	+3.25	2	3279
12:36:25	53.00	53.20	53.20	+3.25	1	3277
12:36:00	53.10	53.20	53.10	+3.15	5	3276
12:34:57	53.10	53.20	53.10	+3.15	1	3271
12:34:03	53.10	53.20	53.10	+3.15	1	3270
12:33:39	53.10	53.20	53.10	+3.15	1	3269
12:33:15	53.00	53.10	53.10	+3.15	3	3268
12:33:05	53.00	53.10	53.10	+3.15	1	3265
12:32:15	53.10	53.20	53.10	+3.15	1	3264
12:31:23	53.00	53.10	53.10	+3.15	1	3263
12:31:06	53.00	53.10	53.10	+3.15	1	3262
12:30:23	53.00	53.10	53.10	+3.15	1	3261
12:30:11	53.00	53.10	53.00	+3.05	1	3260
12:29:58	53.00	53.10	53.00	+3.05	1	3259
12:27:52	52.90	53.10	52.90	+2.95	2	3258
12:27:35	52.90	53.00	53.10	+3.15	2	3256
12:27:35	52.90	53.00	53.00	+3.05	1	3254
12:27:19	52.90	53.00	53.00	+3.05	1	3253
12:26:36	52.90	53.00	52.90	+2.95	5	3252
12:25:51	52.90	53.00	53.00	+3.05	3	3247
12:24:27	53.00	53.10	53.00	+3.05	1	3244
12:24:18	53.00	53.10	53.00	+3.05	2	3243
12:23:43	53.00	53.10	53.00	+3.05	1	3241
12:23:10	53.00	53.10	53.10	+3.15	3	3240
12:22:15	52.90	53.00	53.00	+3.05	1	3237
12:21:52	53.00	53.10	53.00	+3.05	1	3236
12:21:46	53.00	53.10	53.00	+3.05	1	3235
12:21:12	52.90	53.00	53.00	+3.05	1	3234
12:20:52	53.00	53.10	53.00	+3.05	1	3233
12:20:51	53.00	53.10	53.10	+3.15	1	3232
12:20:45	53.00	53.10	53.00	+3.05	3	3231
12:19:41	53.00	53.10	53.10	+3.15	1	3228
12:19:23	53.00	53.10	53.10	+3.15	1	3227
12:19:19	53.00	53.10	53.10	+3.15	3	3226
12:17:28	53.00	53.10	53.10	+3.15	1	3223
12:17:21	53.00	53.10	53.10	+3.15	1	3222
12:16:51	53.00	53.20	53.20	+3.25	1	3221
12:16:34	52.90	53.00	53.00	+3.05	5	3220
12:16:32	52.90	53.10	53.10	+3.15	1	3215
12:16:18	52.90	53.00	53.00	+3.05	8	3214
12:16:18	53.00	53.10	53.00	+3.05	2	3206
12:15:53	53.00	53.10	53.00	+3.05	1	3204
12:15:26	52.90	53.00	53.00	+3.05	3	3203
12:15:20	53.00	53.10	53.00	+3.05	2	3200
12:15:01	52.90	53.00	53.00	+3.05	5	3198
12:14:27	52.90	53.00	53.00	+3.05	1	3193
12:14:18	52.90	53.00	53.00	+3.05	1	3192
12:13:15	52.90	53.00	52.90	+2.95	1	3191
12:13:01	52.90	53.00	52.90	+2.95	2	3190
12:12:03	52.90	53.00	52.90	+2.95	1	3188
12:11:16	52.90	53.00	52.90	+2.95	1	3187
12:09:54	52.80	52.90	52.90	+2.95	3	3186
12:09:52	52.90	53.00	52.90	+2.95	1	3183
12:09:28	52.90	53.00	52.90	+2.95	2	3182
12:09:25	52.90	53.00	52.90	+2.95	1	3180
12:08:52	52.90	53.00	53.00	+3.05	2	3179
12:08:02	53.00	53.10	53.00	+3.05	2	3177
12:07:31	53.00	53.10	53.00	+3.05	3	3175
12:07:29	53.00	53.10	53.00	+3.05	5	3172
12:07:25	53.00	53.10	53.00	+3.05	1	3167
12:06:52	53.00	53.10	53.00	+3.05	1	3166
12:06:51	53.00	53.10	53.00	+3.05	1	3165
12:06:30	53.00	53.10	53.00	+3.05	1	3164
12:06:30	53.00	53.10	53.00	+3.05	8	3163
12:06:25	53.00	53.10	53.00	+3.05	1	3155
12:05:34	53.10	53.30	53.10	+3.15	1	3154
12:05:33	53.10	53.20	53.20	+3.25	5	3153
12:05:02	53.10	53.20	53.20	+3.25	1	3148
12:04:32	53.10	53.20	53.20	+3.25	2	3147
12:04:04	53.10	53.20	53.20	+3.25	1	3145
12:03:09	53.10	53.20	53.20	+3.25	2	3144
12:02:51	53.10	53.20	53.20	+3.25	10	3142
12:02:29	53.10	53.20	53.10	+3.15	6	3132
12:02:11	53.10	53.20	53.10	+3.15	1	3126
12:02:10	53.10	53.20	53.10	+3.15	5	3125
12:01:53	53.10	53.20	53.20	+3.25	1	3120
12:01:38	53.10	53.20	53.20	+3.25	1	3119
11:59:50	53.20	53.30	53.20	+3.25	1	3118
11:59:17	53.20	53.30	53.30	+3.35	2	3117
11:58:10	53.20	53.30	53.20	+3.25	1	3115
11:57:56	53.10	53.20	53.20	+3.25	4	3114
11:57:50	53.10	53.20	53.10	+3.15	1	3110
11:57:16	53.10	53.20	53.10	+3.15	1	3109
11:56:38	53.10	53.20	53.20	+3.25	1	3108
11:55:24	53.20	53.40	53.20	+3.25	1	3107
11:55:00	53.30	53.40	53.20	+3.25	8	3106
11:55:00	53.30	53.40	53.30	+3.35	2	3098
11:53:42	53.20	53.40	53.40	+3.45	1	3096
11:52:55	53.30	53.40	53.30	+3.35	10	3095
11:52:07	53.30	53.40	53.40	+3.45	1	3085
11:52:06	53.40	53.50	53.40	+3.45	2	3084
11:51:56	53.40	53.50	53.40	+3.45	2	3082
11:51:56	53.30	53.40	53.40	+3.45	2	3080
11:51:50	53.30	53.40	53.40	+3.45	1	3078
11:51:32	53.30	53.40	53.40	+3.45	5	3077
11:51:29	53.30	53.40	53.40	+3.45	2	3072
11:51:29	53.30	53.40	53.30	+3.35	10	3070
11:51:29	53.30	53.40	53.40	+3.45	1	3060
11:51:10	53.30	53.40	53.40	+3.45	1	3059
11:50:15	53.30	53.40	53.40	+3.45	1	3058
11:49:59	53.30	53.40	53.40	+3.45	1	3057
11:49:51	53.30	53.40	53.40	+3.45	1	3056
11:49:43	53.30	53.40	53.40	+3.45	3	3055
11:48:15	53.30	53.40	53.30	+3.35	3	3052
11:48:15	53.30	53.40	53.30	+3.35	1	3049
11:48:02	53.20	53.30	53.30	+3.35	1	3048
11:47:51	53.20	53.30	53.30	+3.35	4	3047
11:47:49	53.20	53.30	53.30	+3.35	1	3043
11:44:33	53.20	53.30	53.30	+3.35	1	3042
11:44:25	53.20	53.30	53.30	+3.35	1	3041
11:44:23	53.20	53.30	53.30	+3.35	1	3040
11:44:15	53.20	53.40	53.40	+3.45	1	3039
11:43:37	53.20	53.30	53.30	+3.35	1	3038
11:43:22	53.30	53.40	53.30	+3.35	1	3037
11:43:07	53.30	53.40	53.30	+3.35	2	3036
11:42:59	53.30	53.40	53.30	+3.35	1	3034
11:42:21	53.30	53.40	53.30	+3.35	1	3033
11:40:12	53.20	53.30	53.30	+3.35	1	3032
11:39:09	53.20	53.40	53.20	+3.25	1	3031
11:38:35	53.20	53.40	53.40	+3.45	2	3030
11:37:22	53.20	53.40	53.20	+3.25	1	3028
11:37:22	53.20	53.30	53.30	+3.35	5	3027
11:37:13	53.20	53.30	53.30	+3.35	1	3022
11:35:45	53.20	53.30	53.20	+3.25	1	3021
11:35:26	53.20	53.30	53.20	+3.25	1	3020
11:35:17	53.20	53.30	53.20	+3.25	1	3019
11:34:48	53.10	53.20	53.20	+3.25	5	3018
11:34:42	53.10	53.20	53.10	+3.15	5	3013
11:34:04	53.10	53.20	53.10	+3.15	3	3008
11:33:53	53.10	53.20	53.10	+3.15	1	3005
11:33:27	53.10	53.20	53.10	+3.15	3	3004
11:33:21	53.10	53.20	53.10	+3.15	1	3001
11:31:13	53.20	53.30	53.20	+3.25	5	3000
11:31:11	53.20	53.30	53.30	+3.35	1	2995
11:30:59	53.20	53.30	53.20	+3.25	1	2994
11:30:49	53.20	53.30	53.20	+3.25	1	2993
11:30:37	53.20	53.30	53.20	+3.25	6	2992
11:30:32	53.20	53.30	53.30	+3.35	1	2986
11:30:25	53.20	53.30	53.30	+3.35	1	2985
11:29:48	53.20	53.30	53.20	+3.25	1	2984
11:29:48	53.20	53.30	53.30	+3.35	5	2983
11:29:45	53.30	53.50	53.30	+3.35	4	2978
11:29:42	53.30	53.40	53.30	+3.35	5	2974
11:29:32	53.30	53.40	53.30	+3.35	1	2969
11:28:14	53.30	53.50	53.30	+3.35	5	2968
11:28:00	53.30	53.40	53.40	+3.45	1	2963
11:27:38	53.40	53.50	53.40	+3.45	1	2962
11:26:50	53.40	53.50	53.40	+3.45	1	2961
11:26:43	53.40	53.50	53.40	+3.45	1	2960
11:26:24	53.40	53.50	53.50	+3.55	1	2959
11:25:56	53.50	53.60	53.50	+3.55	1	2958
11:25:34	53.40	53.50	53.50	+3.55	5	2957
11:25:34	53.40	53.50	53.40	+3.45	4	2952
11:24:55	53.40	53.50	53.50	+3.55	2	2948
11:24:26	53.40	53.50	53.50	+3.55	1	2946
11:23:43	53.50	53.60	53.50	+3.55	2	2945
11:23:40	53.50	53.60	53.50	+3.55	1	2943
11:23:38	53.50	53.60	53.50	+3.55	1	2942
11:23:37	53.50	53.60	53.50	+3.55	1	2941
11:23:17	53.50	53.60	53.50	+3.55	1	2940
11:22:42	53.50	53.60	53.50	+3.55	1	2939
11:22:41	53.50	53.60	53.50	+3.55	2	2938
11:22:36	53.50	53.60	53.50	+3.55	2	2936
11:22:35	53.50	53.60	53.50	+3.55	2	2934
11:22:35	53.50	53.60	53.60	+3.65	2	2932
11:22:31	53.50	53.60	53.60	+3.65	1	2930
11:22:09	53.50	53.60	53.50	+3.55	3	2929
11:22:05	53.50	53.60	53.60	+3.65	1	2926
11:22:04	53.50	53.60	53.60	+3.65	1	2925
11:22:02	53.50	53.60	53.60	+3.65	2	2924
11:22:02	53.50	53.60	53.60	+3.65	1	2922
11:22:01	53.50	53.60	53.50	+3.55	6	2921
11:22:00	53.50	53.60	53.60	+3.65	1	2915
11:21:56	53.50	53.60	53.60	+3.65	2	2914
11:21:53	53.50	53.60	53.50	+3.55	1	2912
11:21:49	53.40	53.50	53.50	+3.55	1	2911
11:21:46	53.40	53.50	53.50	+3.55	2	2910
11:21:37	53.40	53.50	53.50	+3.55	2	2908
11:21:36	53.50	53.60	53.50	+3.55	1	2906
11:21:19	53.40	53.60	53.40	+3.45	3	2905
11:21:17	53.40	53.50	53.50	+3.55	16	2902
11:21:17	53.40	53.50	53.50	+3.55	2	2886
11:21:17	53.40	53.50	53.50	+3.55	9	2884
11:20:15	53.30	53.40	53.40	+3.45	5	2875
11:19:32	53.30	53.40	53.40	+3.45	11	2870
11:19:32	53.20	53.30	53.30	+3.35	2	2859
11:19:32	53.30	53.40	53.30	+3.35	3	2857
11:19:32	53.30	53.40	53.30	+3.35	1	2854
11:19:13	53.30	53.40	53.30	+3.35	1	2853
11:18:48	53.30	53.40	53.30	+3.35	1	2852
11:18:20	53.30	53.40	53.30	+3.35	1	2851
11:17:39	53.40	53.50	53.40	+3.45	2	2850
11:17:34	53.40	53.50	53.40	+3.45	1	2848
11:17:28	53.40	53.50	53.40	+3.45	2	2847
11:17:21	53.40	53.50	53.50	+3.55	8	2845
11:17:19	53.40	53.50	53.40	+3.45	1	2837
11:16:47	53.50	53.60	53.50	+3.55	1	2836
11:16:46	53.40	53.50	53.50	+3.55	1	2835
11:16:38	53.50	53.60	53.50	+3.55	2	2834
11:16:27	53.50	53.60	53.50	+3.55	1	2832
11:16:23	53.50	53.60	53.50	+3.55	1	2831
11:16:20	53.50	53.60	53.50	+3.55	1	2830
11:16:19	53.50	53.60	53.50	+3.55	5	2829
11:16:11	53.50	53.60	53.50	+3.55	1	2824
11:16:08	53.50	53.60	53.50	+3.55	1	2823
11:16:02	53.50	53.60	53.50	+3.55	1	2822
11:15:28	53.40	53.50	53.50	+3.55	1	2821
11:15:26	53.40	53.60	53.60	+3.65	1	2820
11:15:21	53.40	53.60	53.60	+3.65	1	2819
11:15:19	53.40	53.50	53.50	+3.55	1	2818
11:15:14	53.40	53.50	53.50	+3.55	1	2817
11:15:06	53.40	53.50	53.50	+3.55	4	2816
11:15:06	53.40	53.50	53.50	+3.55	1	2812
11:14:57	53.40	53.50	53.50	+3.55	1	2811
11:14:45	53.40	53.50	53.50	+3.55	1	2810
11:14:11	53.40	53.50	53.50	+3.55	1	2809
11:14:03	53.40	53.60	53.40	+3.45	1	2808
11:13:55	53.50	53.60	53.50	+3.55	5	2807
11:13:53	53.50	53.60	53.60	+3.65	1	2802
11:13:53	53.50	53.60	53.60	+3.65	14	2801
11:13:53	53.50	53.60	53.60	+3.65	1	2787
11:13:46	53.50	53.60	53.60	+3.65	1	2786
11:13:44	53.50	53.60	53.60	+3.65	5	2785
11:13:43	53.50	53.60	53.60	+3.65	1	2780
11:13:29	53.50	53.60	53.60	+3.65	1	2779
11:13:29	53.50	53.60	53.60	+3.65	1	2778
11:13:29	53.50	53.60	53.60	+3.65	1	2777
11:13:29	53.40	53.50	53.50	+3.55	97	2776
11:13:25	53.40	53.50	53.40	+3.45	1	2679
11:13:24	53.30	53.40	53.40	+3.45	37	2678
11:13:21	53.30	53.40	53.40	+3.45	4	2641
11:13:20	53.20	53.30	53.30	+3.35	1	2637
11:13:14	53.20	53.40	53.40	+3.45	1	2636
11:12:58	53.20	53.30	53.30	+3.35	5	2635
11:12:44	53.30	53.40	53.30	+3.35	1	2630
11:12:37	53.30	53.40	53.30	+3.35	1	2629
11:12:30	53.20	53.30	53.30	+3.35	3	2628
11:12:26	53.20	53.30	53.40	+3.45	1	2625
11:12:26	53.20	53.30	53.30	+3.35	2	2624
11:12:06	53.30	53.40	53.20	+3.25	4	2622
11:12:06	53.30	53.40	53.30	+3.35	1	2618
11:12:00	53.30	53.40	53.40	+3.45	1	2617
11:11:36	53.20	53.30	53.30	+3.35	1	2616
11:11:23	53.10	53.20	53.20	+3.25	9	2615
11:11:23	53.20	53.30	53.20	+3.25	1	2606
11:10:55	53.30	53.40	53.30	+3.35	1	2605
11:10:37	53.30	53.40	53.30	+3.35	1	2604
11:10:32	53.30	53.40	53.40	+3.45	2	2603
11:10:31	53.30	53.40	53.30	+3.35	14	2601
11:10:18	53.30	53.40	53.30	+3.35	2	2587
11:10:13	53.30	53.40	53.40	+3.45	1	2585
11:10:13	53.30	53.40	53.40	+3.45	2	2584
11:10:13	53.30	53.40	53.40	+3.45	4	2582
11:10:12	53.30	53.40	53.40	+3.45	1	2578
11:10:12	53.30	53.40	53.40	+3.45	1	2577
11:10:04	53.30	53.40	53.40	+3.45	1	2576
11:10:03	53.30	53.40	53.40	+3.45	1	2575
11:10:01	53.30	53.40	53.30	+3.35	1	2574
11:09:33	53.20	53.40	53.40	+3.45	1	2573
11:09:33	53.20	53.40	53.40	+3.45	1	2572
11:09:32	53.20	53.40	53.40	+3.45	1	2571
11:09:32	53.20	53.40	53.40	+3.45	1	2570
11:09:31	53.20	53.40	53.40	+3.45	1	2569
11:09:30	53.10	53.30	53.30	+3.35	1	2568
11:09:30	53.10	53.30	53.30	+3.35	1	2567
11:09:30	53.10	53.30	53.30	+3.35	1	2566
11:09:29	53.10	53.30	53.30	+3.35	4	2565
11:09:29	53.10	53.30	53.30	+3.35	1	2561
11:09:28	53.10	53.20	53.20	+3.25	1	2560
11:09:28	53.10	53.30	53.30	+3.35	1	2559
11:09:26	53.20	53.30	53.20	+3.25	1	2558
11:09:05	53.20	53.30	53.30	+3.35	1	2557
11:08:33	53.30	53.40	53.30	+3.35	1	2556
11:08:04	53.30	53.40	53.30	+3.35	1	2555
11:08:04	53.30	53.40	53.30	+3.35	1	2554
11:08:04	53.30	53.40	53.30	+3.35	2	2553
11:08:04	53.30	53.40	53.30	+3.35	5	2551
11:07:42	53.10	53.20	53.20	+3.25	9	2546
11:07:42	53.20	53.40	53.20	+3.25	1	2537
11:07:41	53.20	53.30	53.40	+3.45	6	2536
11:07:41	53.20	53.30	53.30	+3.35	10	2530
11:07:23	53.20	53.30	53.30	+3.35	5	2520
11:07:23	53.20	53.30	53.20	+3.25	1	2515
11:07:11	53.20	53.30	53.20	+3.25	1	2514
11:07:05	53.20	53.30	53.20	+3.25	1	2513
11:07:05	53.10	53.20	53.20	+3.25	3	2512
11:06:09	53.20	53.30	53.20	+3.25	2	2509
11:06:05	53.20	53.30	53.20	+3.25	1	2507
11:05:52	53.20	53.30	53.20	+3.25	1	2506
11:05:29	53.20	53.30	53.20	+3.25	1	2505
11:04:38	53.20	53.30	53.20	+3.25	1	2504
11:04:35	53.30	53.40	53.30	+3.35	1	2503
11:04:32	53.30	53.40	53.30	+3.35	1	2502
11:04:32	53.30	53.40	53.30	+3.35	1	2501
11:04:30	53.30	53.40	53.40	+3.45	3	2500
11:04:26	53.30	53.40	53.40	+3.45	2	2497
11:04:17	53.20	53.30	53.30	+3.35	7	2495
11:04:17	53.20	53.30	53.30	+3.35	9	2488
11:03:57	53.10	53.20	53.20	+3.25	1	2479
11:03:20	53.20	53.30	53.20	+3.25	1	2478
11:03:11	53.10	53.20	53.20	+3.25	1	2477
11:02:52	53.20	53.30	53.20	+3.25	1	2476
11:02:30	53.10	53.20	53.20	+3.25	5	2475
11:02:07	53.20	53.30	53.20	+3.25	1	2470
11:02:04	53.20	53.30	53.20	+3.25	1	2469
11:01:51	53.20	53.30	53.20	+3.25	1	2468
11:01:41	53.10	53.20	53.20	+3.25	2	2467
11:01:41	53.10	53.20	53.20	+3.25	2	2465
11:01:17	53.00	53.20	53.20	+3.25	1	2463
11:01:15	53.00	53.20	53.20	+3.25	1	2462
11:01:11	52.90	53.10	53.10	+3.15	1	2461
11:01:07	52.90	53.00	53.00	+3.05	6	2460
11:00:58	52.90	53.10	53.10	+3.15	1	2454
11:00:32	53.00	53.20	53.00	+3.05	2	2453
11:00:05	53.00	53.20	53.00	+3.05	2	2451
10:59:31	53.00	53.20	53.00	+3.05	1	2449
10:57:34	52.90	53.00	53.00	+3.05	3	2448
10:56:05	52.90	53.00	52.90	+2.95	1	2445
10:55:30	52.90	53.10	52.90	+2.95	1	2444
10:55:26	53.00	53.10	53.00	+3.05	1	2443
10:55:25	52.90	53.00	53.00	+3.05	1	2442
10:54:59	53.00	53.10	53.00	+3.05	4	2441
10:54:59	53.00	53.10	53.00	+3.05	2	2437
10:54:11	53.00	53.10	53.00	+3.05	1	2435
10:53:48	53.10	53.20	53.10	+3.15	1	2434
10:53:48	53.10	53.20	53.10	+3.15	2	2433
10:53:39	53.10	53.20	53.10	+3.15	1	2431
10:53:39	53.10	53.20	53.20	+3.25	6	2430
10:52:49	53.00	53.10	53.10	+3.15	1	2424
10:51:28	53.00	53.10	53.00	+3.05	1	2423
10:51:22	53.00	53.10	53.00	+3.05	2	2422
10:51:10	52.90	53.00	53.00	+3.05	1	2420
10:51:03	52.90	53.00	53.00	+3.05	1	2419
10:50:52	53.00	53.20	53.00	+3.05	1	2418
10:50:29	53.20	53.30	53.20	+3.25	7	2417
10:50:29	53.20	53.30	53.20	+3.25	3	2410
10:50:29	53.00	53.20	53.20	+3.25	6	2407
10:50:26	53.00	53.10	53.10	+3.15	1	2401
10:50:19	52.80	53.00	53.00	+3.05	4	2400
10:50:01	52.90	53.00	52.90	+2.95	1	2396
10:48:42	52.90	53.00	52.90	+2.95	5	2395
10:48:06	52.90	53.00	53.00	+3.05	1	2390
10:46:53	53.00	53.10	53.00	+3.05	1	2389
10:46:43	52.90	53.00	53.00	+3.05	1	2388
10:46:25	52.90	53.00	53.00	+3.05	2	2387
10:46:23	52.90	53.00	53.00	+3.05	1	2385
10:45:38	52.90	53.00	53.00	+3.05	1	2384
10:45:36	53.00	53.10	53.00	+3.05	1	2383
10:45:35	52.90	53.10	53.10	+3.15	1	2382
10:45:28	53.00	53.10	53.00	+3.05	4	2381
10:44:48	53.00	53.10	53.00	+3.05	1	2377
10:44:24	53.00	53.10	53.10	+3.15	1	2376
10:44:19	53.00	53.10	53.00	+3.05	1	2375
10:43:57	53.00	53.10	53.00	+3.05	2	2374
10:43:34	53.00	53.10	53.00	+3.05	1	2372
10:43:32	53.10	53.20	53.10	+3.15	1	2371
10:43:27	53.00	53.20	53.00	+3.05	1	2370
10:43:23	53.00	53.20	53.00	+3.05	2	2369
10:43:04	53.00	53.10	53.00	+3.05	1	2367
10:43:00	53.00	53.10	53.10	+3.15	1	2366
10:42:59	53.10	53.20	53.10	+3.15	23	2365
10:42:59	53.10	53.20	53.10	+3.15	2	2342
10:42:59	53.10	53.20	53.10	+3.15	16	2340
10:42:59	53.10	53.20	53.10	+3.15	2	2324
10:42:37	53.10	53.30	53.10	+3.15	3	2322
10:42:33	53.10	53.20	53.20	+3.25	3	2319
10:42:30	53.10	53.20	53.20	+3.25	1	2316
10:41:48	53.20	53.30	53.20	+3.25	5	2315
10:41:40	53.20	53.30	53.20	+3.25	1	2310
10:41:34	53.30	53.40	53.30	+3.35	1	2309
10:41:19	53.30	53.40	53.40	+3.45	1	2308
10:40:53	53.40	53.50	53.40	+3.45	1	2307
10:40:52	53.20	53.30	53.30	+3.35	1	2306
10:40:51	53.40	53.50	53.40	+3.45	2	2305
10:40:50	53.20	53.40	53.40	+3.45	2	2303
10:40:47	53.40	53.50	53.40	+3.45	16	2301
10:40:47	53.40	53.50	53.40	+3.45	5	2285
10:40:46	53.40	53.50	53.40	+3.45	2	2280
10:40:44	53.40	53.50	53.50	+3.55	1	2278
10:40:42	53.40	53.50	53.40	+3.45	1	2277
10:40:40	53.20	53.30	53.40	+3.45	16	2276
10:40:40	53.20	53.30	53.30	+3.35	1	2260
10:40:35	53.20	53.30	53.30	+3.35	2	2259
10:40:34	53.30	53.40	53.30	+3.35	1	2257
10:40:34	53.20	53.30	53.30	+3.35	4	2256
10:40:32	53.20	53.30	53.30	+3.35	2	2252
10:40:31	53.20	53.40	53.20	+3.25	1	2250
10:40:27	53.30	53.40	53.30	+3.35	2	2249
10:40:27	53.20	53.30	53.30	+3.35	1	2247
10:40:25	53.20	53.30	53.20	+3.25	2	2246
10:40:24	53.20	53.30	53.20	+3.25	1	2244
10:40:13	53.30	53.40	53.30	+3.35	1	2243
10:40:06	53.30	53.40	53.30	+3.35	1	2242
10:40:05	53.20	53.40	53.20	+3.25	1	2241
10:40:05	53.30	53.40	53.30	+3.35	1	2240
10:40:05	53.20	53.40	53.20	+3.25	1	2239
10:40:05	53.20	53.40	53.40	+3.45	1	2238
10:40:04	53.20	53.30	53.30	+3.35	1	2237
10:40:02	53.20	53.30	53.30	+3.35	1	2236
10:39:49	53.20	53.30	53.30	+3.35	1	2235
10:39:39	53.20	53.30	53.30	+3.35	3	2234
10:39:31	53.20	53.40	53.20	+3.25	1	2231
10:39:30	53.20	53.40	53.20	+3.25	1	2230
10:39:30	53.20	53.40	53.20	+3.25	1	2229
10:39:29	53.20	53.40	53.40	+3.45	2	2228
10:39:29	53.20	53.40	53.20	+3.25	1	2226
10:39:27	53.20	53.30	53.30	+3.35	1	2225
10:39:19	53.20	53.40	53.40	+3.45	1	2224
10:39:10	53.20	53.40	53.40	+3.45	1	2223
10:39:10	53.20	53.40	53.40	+3.45	1	2222
10:39:10	53.20	53.40	53.40	+3.45	1	2221
10:39:01	53.20	53.40	53.40	+3.45	1	2220
10:38:54	53.10	53.20	53.20	+3.25	1	2219
10:38:53	53.10	53.20	53.20	+3.25	1	2218
10:38:53	53.10	53.20	53.20	+3.25	1	2217
10:38:52	53.10	53.20	53.20	+3.25	1	2216
10:38:51	53.10	53.20	53.20	+3.25	1	2215
10:38:51	53.20	53.40	53.20	+3.25	1	2214
10:38:51	53.10	53.20	53.20	+3.25	1	2213
10:38:50	53.30	53.40	53.30	+3.35	7	2212
10:38:50	53.30	53.50	53.30	+3.35	1	2205
10:38:44	53.30	53.50	53.30	+3.35	1	2204
10:38:42	53.20	53.40	53.40	+3.45	26	2203
10:38:42	53.20	53.40	53.40	+3.45	1	2177
10:38:35	53.10	53.30	53.30	+3.35	23	2176
10:38:35	53.10	53.20	53.20	+3.25	14	2153
10:38:34	52.60	52.90	53.10	+3.15	27	2139
10:38:34	52.60	52.90	53.00	+3.05	24	2112
10:38:34	52.60	52.90	52.90	+2.95	6	2088
10:37:54	52.90	53.00	52.90	+2.95	2	2082
10:37:54	52.90	53.00	52.90	+2.95	1	2080
10:37:54	52.70	52.90	52.90	+2.95	2	2079
10:37:52	52.90	53.00	52.90	+2.95	1	2077
10:37:38	52.70	52.80	52.90	+2.95	8	2076
10:37:38	52.70	52.80	52.80	+2.85	2	2068
10:36:55	52.60	52.70	52.70	+2.75	1	2066
10:36:40	52.60	52.70	52.70	+2.75	1	2065
10:36:40	52.70	52.80	52.70	+2.75	1	2064
10:36:24	52.70	52.80	52.70	+2.75	1	2063
10:36:22	52.70	52.80	52.70	+2.75	6	2062
10:36:12	52.80	52.90	52.80	+2.85	2	2056
10:36:12	52.80	52.90	52.80	+2.85	1	2054
10:36:08	52.80	52.90	52.80	+2.85	1	2053
10:36:01	52.80	52.90	52.80	+2.85	1	2052
10:35:46	52.90	53.00	52.90	+2.95	3	2051
10:35:46	52.90	53.00	52.90	+2.95	1	2048
10:35:41	52.90	53.00	52.90	+2.95	3	2047
10:35:32	52.90	53.00	52.90	+2.95	1	2044
10:35:03	52.90	53.00	53.00	+3.05	1	2043
10:34:37	53.00	53.10	53.00	+3.05	1	2042
10:34:34	53.00	53.10	53.00	+3.05	1	2041
10:34:29	53.00	53.10	53.00	+3.05	1	2040
10:34:22	53.00	53.10	53.10	+3.15	1	2039
10:34:18	53.00	53.10	53.00	+3.05	1	2038
10:34:17	53.00	53.10	53.10	+3.15	5	2037
10:34:09	53.00	53.10	53.10	+3.15	1	2032
10:34:04	53.00	53.10	53.10	+3.15	3	2031
10:33:57	52.90	53.10	53.10	+3.15	2	2028
10:33:51	53.00	53.10	53.00	+3.05	6	2026
10:33:51	53.00	53.10	53.00	+3.05	1	2020
10:33:37	53.00	53.10	53.10	+3.15	1	2019
10:33:35	53.00	53.10	53.10	+3.15	1	2018
10:33:34	53.00	53.10	53.00	+3.05	6	2017
10:33:21	53.00	53.10	53.10	+3.15	1	2011
10:33:11	53.00	53.10	53.10	+3.15	3	2010
10:33:11	53.00	53.10	53.10	+3.15	1	2007
10:33:06	53.00	53.10	53.10	+3.15	6	2006
10:32:59	53.00	53.10	53.00	+3.05	2	2000
10:32:56	53.00	53.10	53.00	+3.05	1	1998
10:32:54	53.00	53.10	53.00	+3.05	1	1997
10:32:43	53.10	53.20	53.10	+3.15	1	1996
10:32:43	53.00	53.10	53.10	+3.15	1	1995
10:32:41	53.00	53.10	53.10	+3.15	1	1994
10:32:19	53.00	53.10	53.10	+3.15	2	1993
10:32:19	53.00	53.10	53.10	+3.15	11	1991
10:32:19	52.90	53.00	53.00	+3.05	65	1980
10:32:19	52.90	53.00	53.00	+3.05	8	1915
10:32:08	52.90	53.00	52.90	+2.95	1	1907
10:32:06	52.90	53.00	52.90	+2.95	1	1906
10:31:46	52.90	53.00	52.90	+2.95	1	1905
10:31:36	52.80	52.90	52.90	+2.95	8	1904
10:31:15	52.80	52.90	52.80	+2.85	2	1896
10:31:12	52.80	52.90	52.90	+2.95	2	1894
10:31:01	52.80	52.90	52.90	+2.95	1	1892
10:29:50	52.70	52.80	52.80	+2.85	1	1891
10:29:19	52.70	52.80	52.80	+2.85	1	1890
10:29:16	52.70	52.80	52.70	+2.75	1	1889
10:29:14	52.70	52.80	52.80	+2.85	1	1888
10:28:45	52.80	52.90	52.80	+2.85	1	1887
10:28:38	52.70	52.80	52.80	+2.85	4	1886
10:28:36	52.70	52.80	52.70	+2.75	1	1882
10:27:28	52.70	52.80	52.80	+2.85	1	1881
10:26:55	52.80	52.90	52.80	+2.85	1	1880
10:26:46	52.80	52.90	52.80	+2.85	3	1879
10:26:35	52.70	52.80	52.80	+2.85	1	1876
10:26:30	52.70	52.80	52.80	+2.85	1	1875
10:26:27	52.70	52.80	52.80	+2.85	1	1874
10:26:08	52.70	52.80	52.80	+2.85	1	1873
10:26:03	52.70	52.80	52.80	+2.85	3	1872
10:26:00	52.70	52.80	52.80	+2.85	1	1869
10:25:50	52.70	52.80	52.80	+2.85	4	1868
10:25:48	52.70	52.80	52.70	+2.75	2	1864
10:25:39	52.70	52.80	52.80	+2.85	1	1862
10:25:13	52.80	52.90	52.80	+2.85	1	1861
10:25:06	52.70	52.90	52.90	+2.95	1	1860
10:24:42	52.70	52.90	52.70	+2.75	1	1859
10:24:38	52.70	52.90	52.90	+2.95	1	1858
10:24:34	52.90	53.00	52.90	+2.95	1	1857
10:24:34	52.90	53.00	52.90	+2.95	3	1856
10:24:34	52.90	53.00	52.90	+2.95	1	1853
10:24:33	52.90	53.00	52.90	+2.95	2	1852
10:24:26	52.90	53.00	53.00	+3.05	5	1850
10:24:22	52.90	53.00	53.00	+3.05	1	1845
10:24:06	52.90	53.00	52.90	+2.95	1	1844
10:24:02	52.80	52.90	52.90	+2.95	1	1843
10:23:54	52.80	52.90	52.90	+2.95	1	1842
10:23:46	52.80	52.90	52.90	+2.95	2	1841
10:23:46	52.80	52.90	52.90	+2.95	16	1839
10:23:35	52.80	52.90	52.80	+2.85	1	1823
10:23:34	52.70	52.80	52.80	+2.85	3	1822
10:23:34	52.70	52.80	52.80	+2.85	5	1819
10:23:14	52.60	52.70	52.70	+2.75	9	1814
10:22:50	52.60	52.70	52.70	+2.75	1	1805
10:22:50	52.70	52.80	52.70	+2.75	1	1804
10:22:31	52.60	52.70	52.70	+2.75	2	1803
10:22:28	52.70	52.80	52.70	+2.75	1	1801
10:22:23	52.70	52.80	52.80	+2.85	12	1800
10:22:05	52.60	52.70	52.70	+2.75	1	1788
10:21:58	52.70	52.80	52.70	+2.75	1	1787
10:21:57	52.60	52.70	52.70	+2.75	1	1786
10:21:40	52.60	52.80	52.80	+2.85	2	1785
10:21:40	52.70	52.80	52.80	+2.85	1	1783
10:21:11	52.50	52.70	52.70	+2.75	3	1782
10:20:45	52.50	52.60	52.70	+2.75	1	1779
10:20:45	52.50	52.60	52.60	+2.65	4	1778
10:20:32	52.60	52.70	52.60	+2.65	1	1774
10:20:21	52.60	52.70	52.60	+2.65	1	1773
10:20:21	52.50	52.60	52.60	+2.65	1	1772
10:20:20	52.50	52.60	52.60	+2.65	1	1771
10:20:19	52.60	52.70	52.60	+2.65	1	1770
10:20:18	52.60	52.70	52.60	+2.65	1	1769
10:20:12	52.60	52.70	52.70	+2.75	2	1768
10:20:09	52.60	52.70	52.70	+2.75	3	1766
10:19:59	52.60	52.70	52.70	+2.75	7	1763
10:19:56	52.50	52.60	52.60	+2.65	18	1756
10:19:51	52.40	52.60	52.40	+2.45	1	1738
10:19:39	52.40	52.50	52.50	+2.55	1	1737
10:19:24	52.30	52.40	52.40	+2.45	1	1736
10:19:24	52.40	52.60	52.40	+2.45	4	1735
10:19:16	52.40	52.50	52.50	+2.55	3	1731
10:18:58	52.50	52.60	52.50	+2.55	1	1728
10:18:56	52.50	52.60	52.50	+2.55	1	1727
10:18:56	52.40	52.50	52.50	+2.55	12	1726
10:18:49	52.40	52.50	52.40	+2.45	1	1714
10:18:45	52.40	52.50	52.50	+2.55	1	1713
10:18:14	52.40	52.50	52.40	+2.45	1	1712
10:17:54	52.40	52.50	52.40	+2.45	1	1711
10:17:35	52.30	52.40	52.40	+2.45	1	1710
10:17:29	52.40	52.50	52.40	+2.45	1	1709
10:16:26	52.40	52.60	52.40	+2.45	1	1708
10:16:24	52.40	52.50	52.40	+2.45	1	1707
10:16:23	52.40	52.50	52.40	+2.45	1	1706
10:16:11	52.40	52.50	52.50	+2.55	1	1705
10:15:42	52.50	52.60	52.50	+2.55	1	1704
10:15:41	52.40	52.50	52.50	+2.55	9	1703
10:15:23	52.40	52.50	52.40	+2.45	1	1694
10:15:23	52.40	52.50	52.50	+2.55	1	1693
10:15:09	52.50	52.60	52.50	+2.55	1	1692
10:15:05	52.50	52.60	52.60	+2.65	1	1691
10:15:03	52.40	52.50	52.50	+2.55	1	1690
10:14:53	52.50	52.60	52.50	+2.55	1	1689
10:14:47	52.50	52.60	52.50	+2.55	1	1688
10:14:45	52.40	52.50	52.50	+2.55	1	1687
10:14:45	52.40	52.50	52.50	+2.55	7	1686
10:14:34	52.40	52.50	52.50	+2.55	1	1679
10:14:29	52.40	52.50	52.50	+2.55	1	1678
10:14:26	52.40	52.50	52.50	+2.55	1	1677
10:14:20	52.40	52.50	52.50	+2.55	1	1676
10:13:58	52.30	52.40	52.40	+2.45	5	1675
10:13:49	52.30	52.40	52.40	+2.45	1	1670
10:12:48	52.30	52.40	52.40	+2.45	1	1669
10:12:43	52.30	52.40	52.40	+2.45	2	1668
10:12:12	52.30	52.40	52.30	+2.35	1	1666
10:11:23	52.20	52.30	52.30	+2.35	1	1665
10:11:20	52.20	52.40	52.20	+2.25	1	1664
10:11:13	52.30	52.50	52.30	+2.35	1	1663
10:11:04	52.20	52.50	52.20	+2.25	1	1662
10:10:59	52.20	52.50	52.20	+2.25	1	1661
10:10:58	52.20	52.50	52.20	+2.25	1	1660
10:10:57	52.30	52.50	52.30	+2.35	1	1659
10:10:57	52.20	52.40	52.20	+2.25	1	1658
10:10:56	52.10	52.30	52.30	+2.35	3	1657
10:10:47	52.20	52.40	52.20	+2.25	1	1654
10:10:46	52.20	52.40	52.20	+2.25	1	1653
10:10:46	52.10	52.20	52.20	+2.25	1	1652
10:10:45	52.20	52.40	52.20	+2.25	1	1651
10:10:45	52.20	52.40	52.20	+2.25	1	1650
10:10:44	52.20	52.40	52.20	+2.25	1	1649
10:10:44	52.20	52.40	52.20	+2.25	1	1648
10:10:43	52.20	52.50	52.20	+2.25	1	1647
10:10:43	52.20	52.50	52.20	+2.25	1	1646
10:10:42	52.20	52.50	52.20	+2.25	1	1645
10:10:42	52.30	52.50	52.30	+2.35	1	1644
10:10:41	52.30	52.50	52.30	+2.35	1	1643
10:10:40	52.30	52.50	52.30	+2.35	1	1642
10:10:40	52.40	52.50	52.40	+2.45	1	1641
10:10:39	52.40	52.50	52.40	+2.45	1	1640
10:10:39	52.40	52.50	52.40	+2.45	1	1639
10:10:33	52.40	52.50	52.50	+2.55	1	1638
10:10:23	52.50	52.60	52.50	+2.55	3	1637
10:09:59	52.40	52.50	52.50	+2.55	1	1634
10:09:50	52.40	52.50	52.50	+2.55	13	1633
10:09:50	52.30	52.50	52.50	+2.55	10	1620
10:09:45	52.20	52.40	52.40	+2.45	6	1610
10:09:36	52.20	52.40	52.40	+2.45	1	1604
10:09:36	52.20	52.30	52.30	+2.35	1	1603
10:09:21	52.20	52.40	52.40	+2.45	2	1602
10:09:09	52.20	52.40	52.40	+2.45	3	1600
10:09:09	52.30	52.40	52.30	+2.35	2	1597
10:09:09	52.30	52.40	52.40	+2.45	1	1595
10:09:07	52.30	52.40	52.30	+2.35	1	1594
10:09:06	52.30	52.40	52.40	+2.45	1	1593
10:09:04	52.30	52.40	52.40	+2.45	5	1592
10:08:55	52.30	52.40	52.40	+2.45	1	1587
10:08:47	52.20	52.30	52.30	+2.35	1	1586
10:08:41	52.30	52.40	52.30	+2.35	1	1585
10:08:39	52.30	52.40	52.30	+2.35	4	1584
10:08:22	52.20	52.30	52.30	+2.35	1	1580
10:08:19	52.30	52.40	52.30	+2.35	1	1579
10:08:10	52.30	52.40	52.30	+2.35	1	1578
10:08:08	52.20	52.30	52.40	+2.45	3	1577
10:08:08	52.20	52.30	52.30	+2.35	7	1574
10:08:08	52.20	52.30	52.30	+2.35	1	1567
10:07:40	52.10	52.30	52.30	+2.35	2	1566
10:07:19	52.20	52.30	52.20	+2.25	1	1564
10:07:19	52.20	52.30	52.30	+2.35	1	1563
10:06:42	52.10	52.20	52.20	+2.25	6	1562
10:06:41	52.10	52.20	52.20	+2.25	3	1556
10:06:32	52.00	52.20	52.20	+2.25	10	1553
10:06:27	52.00	52.20	52.20	+2.25	1	1543
10:06:21	52.00	52.20	52.20	+2.25	1	1542
10:06:21	52.10	52.20	52.20	+2.25	1	1541
10:06:21	52.00	52.10	52.10	+2.15	5	1540
10:06:21	51.90	52.00	52.00	+2.05	28	1535
10:06:21	51.80	51.90	52.00	+2.05	4	1507
10:06:21	51.80	51.90	51.90	+1.95	16	1503
10:06:09	51.80	51.90	51.90	+1.95	1	1487
10:06:08	51.80	51.90	51.90	+1.95	5	1486
10:05:54	51.80	51.90	51.90	+1.95	3	1481
10:05:39	51.70	51.80	51.80	+1.85	1	1478
10:04:37	51.80	51.90	51.80	+1.85	1	1477
10:04:32	51.80	51.90	51.80	+1.85	1	1476
10:03:55	51.80	51.90	51.90	+1.95	1	1475
10:03:52	51.80	51.90	51.80	+1.85	2	1474
10:03:21	51.80	51.90	51.80	+1.85	2	1472
10:03:20	51.80	51.90	51.90	+1.95	3	1470
10:02:53	51.80	51.90	51.90	+1.95	1	1467
10:01:58	51.80	51.90	51.90	+1.95	1	1466
10:01:37	51.90	52.00	51.90	+1.95	1	1465
10:00:49	51.80	51.90	51.90	+1.95	4	1464
10:00:49	51.80	51.90	51.90	+1.95	1	1460
10:00:43	51.80	51.90	51.90	+1.95	1	1459
10:00:39	51.80	51.90	51.90	+1.95	1	1458
10:00:36	51.80	51.90	51.90	+1.95	1	1457
09:59:39	51.70	51.80	51.80	+1.85	3	1456
09:59:37	51.70	51.80	51.80	+1.85	1	1453
09:59:17	51.70	51.80	51.80	+1.85	1	1452
09:58:51	51.70	51.80	51.70	+1.75	1	1451
09:58:20	51.70	51.80	51.70	+1.75	2	1450
09:58:06	51.70	51.80	51.70	+1.75	2	1448
09:58:00	51.70	51.80	51.80	+1.85	1	1446
09:56:44	51.80	51.90	51.80	+1.85	1	1445
09:56:38	51.80	51.90	51.80	+1.85	5	1444
09:56:04	51.80	51.90	51.80	+1.85	6	1439
09:56:04	51.80	51.90	51.80	+1.85	3	1433
09:55:51	51.80	51.90	51.90	+1.95	1	1430
09:55:46	51.80	51.90	51.80	+1.85	2	1429
09:55:28	51.80	51.90	51.80	+1.85	2	1427
09:54:38	51.80	51.90	51.90	+1.95	1	1425
09:53:23	51.80	51.90	51.90	+1.95	1	1424
09:53:23	51.90	52.00	51.90	+1.95	2	1423
09:53:11	51.90	52.00	52.00	+2.05	1	1421
09:53:04	51.90	52.00	52.00	+2.05	2	1420
09:53:03	51.80	51.90	51.90	+1.95	1	1418
09:52:44	51.90	52.00	51.90	+1.95	1	1417
09:52:39	51.90	52.00	52.00	+2.05	1	1416
09:52:14	51.80	51.90	51.90	+1.95	4	1415
09:51:57	51.80	51.90	51.90	+1.95	1	1411
09:51:41	51.80	51.90	51.90	+1.95	1	1410
09:51:41	51.80	51.90	51.90	+1.95	2	1409
09:51:39	51.80	51.90	51.80	+1.85	1	1407
09:51:20	51.80	51.90	51.90	+1.95	2	1406
09:50:57	51.80	51.90	51.80	+1.85	5	1404
09:50:33	51.90	52.00	51.90	+1.95	1	1399
09:50:31	51.90	52.00	51.90	+1.95	1	1398
09:50:22	51.80	51.90	51.90	+1.95	3	1397
09:50:14	51.80	51.90	51.90	+1.95	1	1394
09:49:59	51.80	51.90	51.90	+1.95	1	1393
09:49:45	51.80	51.90	51.90	+1.95	5	1392
09:49:27	51.80	51.90	51.90	+1.95	1	1387
09:48:40	51.80	51.90	51.80	+1.85	4	1386
09:48:11	51.70	51.80	51.80	+1.85	1	1382
09:48:08	51.70	51.80	51.80	+1.85	2	1381
09:47:46	51.80	51.90	51.80	+1.85	1	1379
09:47:35	51.80	51.90	51.90	+1.95	2	1378
09:47:19	51.70	51.80	51.80	+1.85	1	1376
09:47:01	51.70	51.80	51.80	+1.85	3	1375
09:46:54	51.60	51.70	51.70	+1.75	4	1372
09:46:54	51.60	51.70	51.70	+1.75	1	1368
09:46:49	51.60	51.70	51.70	+1.75	6	1367
09:46:34	51.60	51.70	51.70	+1.75	4	1361
09:46:30	51.60	51.70	51.70	+1.75	2	1357
09:46:12	51.60	51.70	51.70	+1.75	1	1355
09:46:03	51.70	51.80	51.70	+1.75	2	1354
09:45:42	51.60	51.70	51.70	+1.75	2	1352
09:45:38	51.50	51.60	51.60	+1.65	30	1350
09:45:38	51.70	51.80	51.70	+1.75	3	1320
09:45:37	51.60	51.70	51.70	+1.75	5	1317
09:44:32	51.40	51.50	51.50	+1.55	8	1312
09:44:32	51.60	51.70	51.50	+1.55	9	1304
09:44:32	51.60	51.70	51.60	+1.65	3	1295
09:44:22	51.50	51.60	51.60	+1.65	4	1292
09:44:22	51.50	51.60	51.60	+1.65	1	1288
09:44:18	51.50	51.60	51.60	+1.65	1	1287
09:44:12	51.50	51.60	51.60	+1.65	3	1286
09:43:35	51.40	51.50	51.60	+1.65	1	1283
09:43:35	51.40	51.50	51.50	+1.55	3	1282
09:43:34	51.50	51.60	51.50	+1.55	14	1279
09:43:06	51.50	51.60	51.50	+1.55	2	1265
09:42:09	51.50	51.60	51.50	+1.55	2	1263
09:42:09	51.40	51.50	51.50	+1.55	1	1261
09:42:02	51.40	51.50	51.50	+1.55	1	1260
09:41:59	51.40	51.50	51.50	+1.55	1	1259
09:41:45	51.40	51.50	51.50	+1.55	1	1258
09:40:44	51.40	51.50	51.50	+1.55	1	1257
09:40:25	51.40	51.50	51.50	+1.55	1	1256
09:40:16	51.40	51.50	51.50	+1.55	1	1255
09:40:13	51.40	51.50	51.50	+1.55	1	1254
09:39:47	51.30	51.50	51.50	+1.55	3	1253
09:39:40	51.30	51.50	51.50	+1.55	1	1250
09:39:39	51.40	51.50	51.40	+1.45	2	1249
09:39:21	51.40	51.50	51.50	+1.55	3	1247
09:39:09	51.30	51.40	51.40	+1.45	1	1244
09:39:05	51.30	51.40	51.40	+1.45	1	1243
09:38:40	51.30	51.40	51.40	+1.45	1	1242
09:38:27	51.30	51.40	51.40	+1.45	1	1241
09:38:22	51.30	51.40	51.40	+1.45	1	1240
09:38:13	51.20	51.30	51.30	+1.35	2	1239
09:37:53	51.20	51.30	51.30	+1.35	1	1237
09:37:15	51.30	51.40	51.30	+1.35	1	1236
09:37:15	51.00	51.30	51.30	+1.35	1	1235
09:37:15	51.00	51.30	51.30	+1.35	3	1234
09:37:13	51.20	51.30	51.20	+1.25	7	1231
09:37:13	51.30	51.40	51.30	+1.35	2	1224
09:36:59	51.20	51.30	51.30	+1.35	2	1222
09:36:39	51.20	51.30	51.20	+1.25	1	1220
09:36:39	51.10	51.20	51.20	+1.25	4	1219
09:35:59	51.00	51.10	51.10	+1.15	1	1215
09:35:46	50.90	51.00	51.00	+1.05	2	1214
09:35:46	51.00	51.20	51.00	+1.05	3	1212
09:35:32	51.10	51.20	50.90	+0.95	2	1209
09:35:32	51.10	51.20	51.00	+1.05	1	1207
09:35:32	51.10	51.20	51.10	+1.15	2	1206
09:35:13	51.00	51.10	51.10	+1.15	2	1204
09:35:13	51.10	51.20	51.00	+1.05	17	1202
09:35:13	51.10	51.20	51.10	+1.15	3	1185
09:34:54	51.10	51.30	51.10	+1.15	3	1182
09:34:42	51.00	51.10	51.10	+1.15	1	1179
09:34:42	51.10	51.30	51.10	+1.15	2	1178
09:34:40	51.00	51.10	51.10	+1.15	4	1176
09:34:40	51.10	51.30	51.10	+1.15	1	1172
09:34:39	51.00	51.20	51.20	+1.25	1	1171
09:34:36	51.00	51.10	51.10	+1.15	1	1170
09:34:33	51.10	51.20	51.10	+1.15	2	1169
09:34:33	51.10	51.30	51.10	+1.15	5	1167
09:34:32	51.10	51.20	51.20	+1.25	1	1162
09:34:32	51.10	51.20	51.10	+1.15	2	1161
09:34:19	51.20	51.30	51.20	+1.25	7	1159
09:34:09	51.30	51.40	51.30	+1.35	1	1152
09:34:09	51.30	51.40	51.30	+1.35	2	1151
09:34:09	51.30	51.40	51.30	+1.35	10	1149
09:32:31	51.40	51.60	51.60	+1.65	1	1139
09:32:25	51.40	51.50	51.50	+1.55	1	1138
09:31:48	51.40	51.50	51.40	+1.45	1	1137
09:31:26	51.40	51.50	51.50	+1.55	1	1136
09:31:26	51.40	51.50	51.50	+1.55	1	1135
09:31:16	51.40	51.50	51.50	+1.55	1	1134
09:30:34	51.40	51.50	51.50	+1.55	2	1133
09:30:33	51.40	51.50	51.50	+1.55	3	1131
09:30:30	51.30	51.50	51.50	+1.55	10	1128
09:30:24	51.20	51.40	51.40	+1.45	1	1118
09:29:44	51.10	51.30	51.10	+1.15	1	1117
09:29:43	51.10	51.30	51.10	+1.15	1	1116
09:29:40	51.00	51.20	51.20	+1.25	2	1115
09:29:40	51.10	51.20	51.10	+1.15	10	1113
09:29:34	51.10	51.20	51.10	+1.15	1	1103
09:29:22	51.10	51.20	51.20	+1.25	6	1102
09:29:21	51.20	51.30	51.20	+1.25	9	1096
09:29:20	51.20	51.30	51.30	+1.35	1	1087
09:29:05	51.30	51.40	51.30	+1.35	2	1086
09:28:56	51.30	51.40	51.30	+1.35	2	1084
09:28:45	51.30	51.40	51.30	+1.35	3	1082
09:28:39	51.30	51.40	51.30	+1.35	3	1079
09:28:34	51.40	51.60	51.40	+1.45	2	1076
09:28:25	51.30	51.50	51.50	+1.55	2	1074
09:28:13	51.40	51.60	51.40	+1.45	4	1072
09:28:13	51.40	51.50	51.50	+1.55	1	1068
09:28:01	51.40	51.50	51.50	+1.55	1	1067
09:27:55	51.40	51.50	51.40	+1.45	1	1066
09:27:39	51.40	51.50	51.40	+1.45	1	1065
09:27:31	51.40	51.50	51.40	+1.45	1	1064
09:27:28	51.30	51.40	51.40	+1.45	3	1063
09:27:18	51.30	51.40	51.30	+1.35	1	1060
09:27:09	51.30	51.40	51.20	+1.25	5	1059
09:27:09	51.30	51.40	51.30	+1.35	1	1054
09:27:08	51.20	51.40	51.40	+1.45	5	1053
09:27:00	51.30	51.40	51.20	+1.25	1	1048
09:27:00	51.30	51.40	51.30	+1.35	1	1047
09:26:49	51.30	51.40	51.40	+1.45	1	1046
09:26:47	51.30	51.40	51.30	+1.35	3	1045
09:26:37	51.30	51.40	51.30	+1.35	1	1042
09:26:21	51.30	51.40	51.40	+1.45	1	1041
09:26:19	51.30	51.40	51.30	+1.35	1	1040
09:26:10	51.40	51.50	51.40	+1.45	4	1039
09:26:10	51.40	51.50	51.50	+1.55	1	1035
09:26:00	51.40	51.50	51.40	+1.45	1	1034
09:25:51	51.40	51.60	51.40	+1.45	1	1033
09:25:47	51.40	51.60	51.40	+1.45	1	1032
09:25:42	51.40	51.60	51.40	+1.45	2	1031
09:25:38	51.40	51.50	51.50	+1.55	1	1029
09:25:23	51.30	51.40	51.40	+1.45	10	1028
09:25:23	51.40	51.60	51.40	+1.45	11	1018
09:25:08	51.30	51.40	51.40	+1.45	1	1007
09:25:02	51.40	51.60	51.40	+1.45	1	1006
09:24:55	51.40	51.70	51.40	+1.45	2	1005
09:24:40	51.40	51.70	51.70	+1.75	3	1003
09:24:39	51.70	51.80	51.40	+1.45	7	1000
09:24:39	51.70	51.80	51.50	+1.55	19	993
09:24:39	51.70	51.80	51.60	+1.65	13	974
09:24:39	51.70	51.80	51.70	+1.75	3	961
09:24:29	51.80	51.90	51.80	+1.85	5	958
09:24:26	51.80	51.90	51.80	+1.85	1	953
09:24:24	51.80	51.90	51.80	+1.85	1	952
09:24:19	51.80	51.90	51.90	+1.95	2	951
09:24:11	51.90	52.00	51.90	+1.95	2	949
09:23:40	51.90	52.00	51.90	+1.95	1	947
09:23:05	51.80	51.90	51.90	+1.95	1	946
09:23:00	51.80	51.90	51.90	+1.95	1	945
09:22:57	51.90	52.00	51.90	+1.95	1	944
09:22:56	51.90	52.00	51.90	+1.95	1	943
09:22:50	51.90	52.00	51.90	+1.95	2	942
09:22:40	52.00	52.10	52.00	+2.05	3	940
09:22:39	52.00	52.10	52.00	+2.05	1	937
09:22:21	52.00	52.10	52.00	+2.05	1	936
09:22:14	52.00	52.10	52.00	+2.05	2	935
09:21:58	52.10	52.20	52.10	+2.15	4	933
09:21:54	52.10	52.20	52.10	+2.15	1	929
09:21:32	52.10	52.20	52.20	+2.25	1	928
09:21:27	52.10	52.20	52.20	+2.25	1	927
09:21:18	52.20	52.30	52.20	+2.25	17	926
09:21:18	52.20	52.30	52.30	+2.35	1	909
09:20:53	52.20	52.30	52.20	+2.25	1	908
09:20:45	52.20	52.30	52.20	+2.25	1	907
09:20:34	52.20	52.30	52.30	+2.35	1	906
09:20:17	52.20	52.30	52.30	+2.35	2	905
09:20:13	52.20	52.30	52.20	+2.25	1	903
09:19:49	52.30	52.40	52.30	+2.35	1	902
09:19:48	52.30	52.40	52.30	+2.35	2	901
09:19:48	52.30	52.40	52.30	+2.35	1	899
09:19:43	52.30	52.40	52.30	+2.35	1	898
09:19:34	52.30	52.40	52.30	+2.35	1	897
09:19:32	52.30	52.40	52.30	+2.35	1	896
09:19:31	52.30	52.40	52.40	+2.45	3	895
09:19:25	52.30	52.40	52.40	+2.45	1	892
09:19:17	52.30	52.40	52.30	+2.35	2	891
09:19:17	52.30	52.40	52.40	+2.45	1	889
09:19:12	52.30	52.50	52.30	+2.35	1	888
09:18:29	52.30	52.40	52.40	+2.45	1	887
09:18:18	52.40	52.50	52.40	+2.45	1	886
09:18:12	52.40	52.50	52.40	+2.45	1	885
09:18:01	52.40	52.50	52.40	+2.45	1	884
09:17:50	52.30	52.40	52.40	+2.45	8	883
09:17:24	52.30	52.40	52.40	+2.45	2	875
09:17:21	52.40	52.50	52.40	+2.45	1	873
09:16:58	52.40	52.50	52.40	+2.45	2	872
09:16:48	52.40	52.50	52.50	+2.55	1	870
09:16:10	52.40	52.50	52.50	+2.55	2	869
09:15:48	52.50	52.60	52.50	+2.55	9	867
09:15:42	52.40	52.50	52.50	+2.55	5	858
09:14:57	52.50	52.70	52.50	+2.55	1	853
09:14:48	52.50	52.70	52.50	+2.55	2	852
09:14:45	52.50	52.60	52.60	+2.65	2	850
09:14:38	52.50	52.60	52.50	+2.55	1	848
09:14:37	52.50	52.60	52.60	+2.65	1	847
09:14:13	52.50	52.60	52.60	+2.65	1	846
09:14:05	52.50	52.60	52.70	+2.75	2	845
09:14:05	52.50	52.60	52.60	+2.65	3	843
09:13:54	52.60	52.70	52.60	+2.65	1	840
09:13:50	52.50	52.60	52.60	+2.65	1	839
09:13:50	52.50	52.60	52.60	+2.65	1	838
09:13:42	52.50	52.60	52.60	+2.65	1	837
09:13:36	52.40	52.50	52.50	+2.55	11	836
09:13:36	52.20	52.40	52.40	+2.45	6	825
09:13:32	52.20	52.40	52.40	+2.45	2	819
09:13:32	52.30	52.40	52.30	+2.35	2	817
09:13:32	52.30	52.40	52.30	+2.35	1	815
09:13:26	52.20	52.30	52.30	+2.35	1	814
09:13:26	52.30	52.40	52.30	+2.35	4	813
09:13:03	52.20	52.30	52.30	+2.35	5	809
09:13:03	52.20	52.30	52.30	+2.35	5	804
09:12:58	52.10	52.20	52.20	+2.25	1	799
09:12:55	52.10	52.20	52.20	+2.25	1	798
09:12:53	52.20	52.30	52.20	+2.25	3	797
09:12:41	52.10	52.20	52.20	+2.25	1	794
09:12:36	52.10	52.20	52.20	+2.25	4	793
09:12:25	52.10	52.20	52.20	+2.25	1	789
09:12:19	52.10	52.20	52.10	+2.15	5	788
09:11:59	52.10	52.20	52.20	+2.25	4	783
09:11:54	52.20	52.30	52.20	+2.25	1	779
09:11:42	52.20	52.30	52.20	+2.25	2	778
09:11:39	52.20	52.30	52.30	+2.35	2	776
09:11:34	52.20	52.30	52.30	+2.35	1	774
09:11:32	52.20	52.30	52.30	+2.35	1	773
09:11:32	52.30	52.40	52.30	+2.35	7	772
09:11:32	52.30	52.40	52.30	+2.35	1	765
09:11:32	52.20	52.30	52.30	+2.35	4	764
09:11:26	52.20	52.30	52.30	+2.35	1	760
09:11:18	52.20	52.30	52.30	+2.35	1	759
09:11:12	52.20	52.30	52.30	+2.35	1	758
09:11:12	52.10	52.20	52.20	+2.25	8	757
09:11:12	52.10	52.20	52.20	+2.25	1	749
09:11:05	52.00	52.20	52.20	+2.25	2	748
09:11:02	52.00	52.20	52.20	+2.25	2	746
09:10:46	52.10	52.20	52.10	+2.15	1	744
09:10:44	52.00	52.10	52.10	+2.15	7	743
09:10:44	52.00	52.10	52.10	+2.15	2	736
09:10:43	52.00	52.10	52.00	+2.05	1	734
09:10:24	52.00	52.10	52.00	+2.05	2	733
09:10:23	52.00	52.10	52.00	+2.05	1	731
09:10:17	51.90	52.00	52.00	+2.05	10	730
09:10:12	52.00	52.10	52.00	+2.05	4	720
09:10:07	52.00	52.10	52.10	+2.15	1	716
09:09:47	52.00	52.10	52.00	+2.05	1	715
09:09:44	52.00	52.10	52.10	+2.15	2	714
09:09:35	51.90	52.10	51.90	+1.95	1	712
09:09:33	51.90	52.00	52.00	+2.05	1	711
09:09:32	51.90	52.00	52.00	+2.05	2	710
09:09:32	51.90	52.00	52.00	+2.05	4	708
09:09:27	52.00	52.10	52.00	+2.05	4	704
09:09:17	51.90	52.00	52.00	+2.05	5	700
09:09:12	52.00	52.10	52.00	+2.05	1	695
09:09:05	52.00	52.10	52.00	+2.05	1	694
09:09:05	52.00	52.10	52.00	+2.05	1	693
09:09:00	52.00	52.10	52.00	+2.05	1	692
09:08:57	52.00	52.10	52.00	+2.05	1	691
09:08:57	52.00	52.10	52.10	+2.15	2	690
09:08:57	52.00	52.10	52.00	+2.05	1	688
09:08:48	52.00	52.10	52.00	+2.05	1	687
09:08:48	51.90	52.00	52.00	+2.05	10	686
09:08:37	52.00	52.10	52.00	+2.05	5	676
09:08:34	52.00	52.10	52.00	+2.05	1	671
09:08:32	52.00	52.10	52.10	+2.15	1	670
09:08:27	52.10	52.20	52.10	+2.15	12	669
09:08:23	52.20	52.30	52.20	+2.25	1	657
09:08:15	52.20	52.30	52.20	+2.25	4	656
09:08:15	52.20	52.30	52.20	+2.25	1	652
09:08:13	52.20	52.30	52.20	+2.25	1	651
09:08:02	52.20	52.40	52.20	+2.25	2	650
09:07:58	52.30	52.40	52.30	+2.35	1	648
09:07:58	52.20	52.30	52.30	+2.35	1	647
09:07:56	52.20	52.30	52.30	+2.35	1	646
09:07:34	52.20	52.30	52.30	+2.35	2	645
09:07:24	52.30	52.40	52.30	+2.35	1	643
09:07:23	52.30	52.40	52.30	+2.35	2	642
09:07:19	52.40	52.50	52.40	+2.45	1	640
09:07:12	52.40	52.50	52.50	+2.55	1	639
09:07:11	52.40	52.50	52.40	+2.45	1	638
09:07:03	52.40	52.50	52.50	+2.55	1	637
09:06:54	52.50	52.60	52.50	+2.55	1	636
09:06:50	52.50	52.70	52.50	+2.55	10	635
09:06:47	52.50	52.70	52.50	+2.55	3	625
09:06:44	52.50	52.70	52.50	+2.55	3	622
09:06:43	52.50	52.60	52.60	+2.65	1	619
09:06:43	52.50	52.60	52.60	+2.65	1	618
09:06:32	52.60	52.70	52.60	+2.65	1	617
09:06:22	52.60	52.70	52.50	+2.55	2	616
09:06:22	52.60	52.70	52.60	+2.65	1	614
09:06:20	52.60	52.70	52.60	+2.65	1	613
09:06:13	52.60	52.70	52.60	+2.65	1	612
09:06:13	52.50	52.60	52.60	+2.65	1	611
09:06:12	52.60	52.70	52.60	+2.65	1	610
09:06:10	52.60	52.70	52.60	+2.65	1	609
09:06:10	52.60	52.70	52.60	+2.65	3	608
09:06:02	52.60	52.70	52.70	+2.75	1	605
09:06:00	52.70	52.80	52.70	+2.75	1	604
09:05:53	52.60	52.70	52.70	+2.75	3	603
09:05:43	52.50	52.60	52.60	+2.65	8	600
09:05:43	52.60	52.80	52.60	+2.65	6	592
09:05:42	52.60	52.80	52.60	+2.65	1	586
09:05:38	52.60	52.80	52.50	+2.55	8	585
09:05:38	52.60	52.80	52.60	+2.65	5	577
09:05:38	52.70	52.80	52.70	+2.75	2	572
09:05:37	52.60	52.70	52.70	+2.75	1	570
09:05:37	52.60	52.70	52.70	+2.75	1	569
09:05:37	52.50	52.60	52.60	+2.65	11	568
09:05:36	52.50	52.60	52.50	+2.55	1	557
09:05:32	52.50	52.60	52.60	+2.65	2	556
09:05:30	52.50	52.60	52.50	+2.55	1	554
09:05:27	52.50	52.60	52.50	+2.55	1	553
09:05:26	52.50	52.60	52.50	+2.55	1	552
09:05:23	52.60	52.70	52.60	+2.65	3	551
09:05:21	52.60	52.70	52.60	+2.65	1	548
09:05:20	52.60	52.70	52.70	+2.75	1	547
09:05:14	52.60	52.70	52.60	+2.65	3	546
09:05:07	52.60	52.70	52.60	+2.65	1	543
09:05:06	52.60	52.70	52.70	+2.75	1	542
09:04:52	52.60	52.80	52.80	+2.85	1	541
09:04:50	52.70	52.80	52.70	+2.75	1	540
09:04:48	52.70	52.80	52.80	+2.85	1	539
09:04:46	52.80	52.90	52.80	+2.85	1	538
09:04:46	52.80	52.90	52.90	+2.95	1	537
09:04:45	52.80	52.90	52.80	+2.85	1	536
09:04:42	52.80	52.90	52.80	+2.85	1	535
09:04:41	52.80	52.90	52.80	+2.85	1	534
09:04:39	52.80	52.90	52.80	+2.85	1	533
09:04:38	52.80	52.90	52.80	+2.85	1	532
09:04:34	52.80	52.90	52.80	+2.85	1	531
09:04:32	52.90	53.00	52.90	+2.95	2	530
09:04:32	52.90	53.00	52.90	+2.95	2	528
09:04:32	52.90	53.00	52.90	+2.95	12	526
09:04:27	52.90	53.00	52.90	+2.95	2	514
09:04:25	52.90	53.00	52.90	+2.95	1	512
09:04:25	52.90	53.00	52.90	+2.95	1	511
09:04:17	52.90	53.00	52.90	+2.95	1	510
09:04:14	52.90	53.00	53.00	+3.05	1	509
09:04:12	52.90	53.00	53.00	+3.05	1	508
09:04:10	52.90	53.00	53.00	+3.05	2	507
09:04:07	52.90	53.00	53.00	+3.05	1	505
09:04:05	52.90	53.00	52.90	+2.95	1	504
09:04:05	52.90	53.00	52.90	+2.95	1	503
09:04:05	52.90	53.00	52.90	+2.95	1	502
09:04:05	52.90	53.00	52.90	+2.95	2	501
09:04:05	53.00	53.10	53.00	+3.05	30	499
09:03:59	52.90	53.00	53.00	+3.05	1	469
09:03:55	52.90	53.00	53.00	+3.05	1	468
09:03:47	52.90	53.10	53.30	+3.35	1	467
09:03:47	52.90	53.10	53.10	+3.15	2	466
09:03:47	53.00	53.10	53.00	+3.05	1	464
09:03:46	53.00	53.10	53.00	+3.05	1	463
09:03:45	53.00	53.10	53.00	+3.05	1	462
09:03:43	52.90	53.00	53.00	+3.05	2	461
09:03:41	52.90	53.00	53.00	+3.05	1	459
09:03:39	53.00	53.10	53.00	+3.05	2	458
09:03:39	53.00	53.10	53.00	+3.05	1	456
09:03:38	53.00	53.20	53.00	+3.05	2	455
09:03:29	53.00	53.20	53.00	+3.05	1	453
09:03:29	53.10	53.40	53.10	+3.15	2	452
09:03:28	52.90	53.30	52.90	+2.95	1	450
09:03:28	52.80	53.40	52.80	+2.85	2	449
09:03:28	52.70	53.00	53.00	+3.05	23	447
09:03:28	52.70	52.90	52.90	+2.95	6	424
09:03:25	52.60	52.70	52.70	+2.75	4	418
09:03:25	52.70	52.90	52.70	+2.75	8	414
09:03:24	52.80	53.00	52.80	+2.85	2	406
09:03:24	52.70	52.90	52.90	+2.95	6	404
09:03:24	52.70	52.90	52.90	+2.95	5	398
09:03:24	52.70	52.80	52.80	+2.85	9	393
09:03:22	52.70	52.80	52.70	+2.75	1	384
09:03:17	52.70	52.80	52.80	+2.85	2	383
09:03:15	52.70	52.90	52.60	+2.65	3	381
09:03:15	52.70	52.90	52.70	+2.75	2	378
09:03:14	52.70	52.80	52.80	+2.85	1	376
09:03:13	52.80	52.90	52.80	+2.85	7	375
09:03:12	52.60	52.70	52.80	+2.85	2	368
09:03:12	52.60	52.70	52.70	+2.75	1	366
09:03:11	52.60	52.80	52.60	+2.65	2	365
09:03:06	52.60	52.70	52.70	+2.75	1	363
09:03:03	52.60	52.90	52.60	+2.65	1	362
09:03:02	52.70	53.00	52.70	+2.75	1	361
09:03:02	52.80	53.00	52.70	+2.75	1	360
09:03:02	52.80	53.00	52.80	+2.85	4	359
09:02:59	52.70	52.90	52.90	+2.95	7	355
09:02:59	52.60	52.80	52.80	+2.85	3	348
09:02:58	52.60	52.70	52.70	+2.75	1	345
09:02:58	52.60	52.70	52.70	+2.75	1	344
09:02:58	52.60	52.70	52.70	+2.75	1	343
09:02:55	52.60	52.70	52.70	+2.75	1	342
09:02:55	52.60	52.70	52.70	+2.75	1	341
09:02:53	52.50	52.70	52.70	+2.75	2	340
09:02:53	52.70	52.90	52.70	+2.75	4	338
09:02:52	52.60	52.70	52.70	+2.75	1	334
09:02:52	52.60	52.70	52.70	+2.75	1	333
09:02:52	52.40	52.70	52.70	+2.75	6	332
09:02:52	52.50	52.70	52.70	+2.75	1	326
09:02:51	52.70	52.90	52.70	+2.75	1	325
09:02:49	52.70	52.90	52.70	+2.75	1	324
09:02:49	52.70	52.80	52.80	+2.85	1	323
09:02:48	52.70	52.80	52.70	+2.75	1	322
09:02:44	52.70	53.00	52.70	+2.75	1	321
09:02:40	52.70	52.90	52.90	+2.95	4	320
09:02:39	52.70	52.80	52.80	+2.85	3	316
09:02:39	52.80	52.90	52.80	+2.85	1	313
09:02:38	52.80	52.90	52.90	+2.95	1	312
09:02:37	52.80	52.90	52.90	+2.95	1	311
09:02:33	52.90	53.00	52.90	+2.95	1	310
09:02:30	52.80	52.90	52.80	+2.85	2	309
09:02:30	52.40	52.50	52.50	+2.55	1	307
09:02:30	52.70	53.00	52.50	+2.55	7	306
09:02:30	52.70	53.00	52.60	+2.65	3	299
09:02:30	52.70	53.00	52.70	+2.75	4	296
09:02:28	52.70	52.90	52.90	+2.95	2	292
09:02:28	52.70	52.90	52.90	+2.95	2	290
09:02:28	52.60	52.90	52.60	+2.65	1	288
09:02:24	52.60	53.00	52.60	+2.65	1	287
09:02:22	52.80	53.00	52.80	+2.85	6	286
09:02:22	52.80	53.00	53.00	+3.05	15	280
09:02:22	54.90	--	52.90	+2.95	13	265
09:00:21	52.80	53.20	53.60	+3.65	1	252
09:00:21	52.80	53.20	53.50	+3.55	2	251
09:00:21	52.80	53.20	53.40	+3.45	2	249
09:00:21	52.80	53.20	53.20	+3.25	1	247
09:00:21	52.70	53.00	53.00	+3.05	8	246
09:00:21	52.60	52.90	52.90	+2.95	3	238
09:00:21	52.50	52.90	52.50	+2.55	1	235
09:00:21	52.50	52.80	52.80	+2.85	1	234
09:00:21	52.30	52.80	52.80	+2.85	3	233
09:00:21	52.40	53.00	52.40	+2.45	6	230
09:00:21	52.20	52.90	52.90	+2.95	2	224
09:00:19	52.00	52.60	52.60	+2.65	4	222
09:00:19	51.70	52.50	52.60	+2.65	1	218
09:00:19	51.70	52.50	52.50	+2.55	4	217
09:00:19	52.40	52.70	52.40	+2.45	1	213
09:00:18	52.80	52.90	52.80	+2.85	5	212
09:00:16	52.80	53.00	52.80	+2.85	1	207
09:00:16	52.90	53.00	52.70	+2.75	1	206
09:00:16	52.90	53.00	52.90	+2.95	4	205
09:00:14	52.70	52.90	52.90	+2.95	2	201
09:00:14	52.70	52.90	52.90	+2.95	1	199
09:00:11	52.60	52.80	52.80	+2.85	24	198
09:00:11	52.50	52.70	52.70	+2.75	2	174
09:00:09	52.40	52.70	52.70	+2.75	1	172
09:00:09	52.30	52.50	52.50	+2.55	11	171
09:00:09	52.20	52.40	52.40	+2.45	9	160
09:00:09	52.10	52.30	52.30	+2.35	6	151
09:00:09	52.00	52.20	52.20	+2.25	1	145
09:00:09	51.80	52.00	52.00	+2.05	7	144
09:00:09	51.80	51.90	52.00	+2.05	6	137
09:00:09	51.80	51.90	51.90	+1.95	12	131
09:00:09	51.80	51.90	51.90	+1.95	1	119
09:00:09	--	--	51.80	+1.85	115	118

　

其他人也逛...

【加拿大Foodcycler】廚餘大師Pro 五合一家用廚餘機(容量大、不挑食、廚餘機界的最強王者！)

GARMIN Forerunner 970 GPS全方位鐵人運動錶

羅技 MX Master 3s 無線滑鼠-石墨灰

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

羅技 MX Master 4 無線滑鼠

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值3,000元

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

MyCard 3290點虛擬點數卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

麥當勞豬肉滿福堡好禮即享券

POCO F8 Ultra 16GB/512GB

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

台積電ADR8日下跌0.67美元跌幅0...

【台股盤中】台積電黑翻紅指數...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧耕興協助聯發科 Wi-Fi 8平台取...
‧東元和中興電去年12月營收衝高 ...
‧日月光投控ADR8日下跌0.29美元...

加密貨幣

比特幣BTC	90974.85	-334.79	-0.37%
以太幣ETH	3116.37	-50.55	-1.60%
瑞波幣XRP	2.13	-0.04	-1.71%
比特幣現金BCH	639.85	10.78	1.71%
萊特幣LTC	81.82	0.19	0.23%
卡達幣ADA	0.397099	0.00	-1.19%
波場幣TRX	0.293320	0.00	-1.54%
恆星幣XLM	0.230851	0.00	-1.35%

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。