最新凌航7/21起競拍底價每股22.95元熱門台股開低震盪盤面聚焦AI、機器人概念股

更新報價

菱　光 (8249) 電子零組件業上市東元電機集團

54.60 ▲－－－－ 2.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	4,069	54.50	7	54.60	19	54.90	55.00	53.30	54.60

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	54.50	54.60	54.60	0	15	4069
13:30:00	54.50	54.60	54.60	0	229	4054
13:24:59	54.20	54.30	54.20	-0.40	1	3825
13:24:59	54.20	54.30	54.20	-0.40	1	3824
13:24:59	54.20	54.30	54.20	-0.40	1	3823
13:24:58	54.20	54.30	54.20	-0.40	1	3822
13:24:57	54.20	54.30	54.30	-0.30	2	3821
13:24:43	54.20	54.30	54.30	-0.30	2	3819
13:24:40	54.20	54.30	54.30	-0.30	2	3817
13:24:31	54.20	54.30	54.30	-0.30	2	3815
13:24:18	54.20	54.30	54.30	-0.30	3	3813
13:24:16	54.20	54.30	54.20	-0.40	1	3810
13:24:11	54.20	54.30	54.20	-0.40	8	3809
13:24:05	54.20	54.30	54.20	-0.40	5	3801
13:24:02	54.20	54.30	54.20	-0.40	1	3796
13:23:59	54.20	54.30	54.20	-0.40	1	3795
13:23:45	54.20	54.30	54.20	-0.40	1	3794
13:23:43	54.20	54.30	54.20	-0.40	1	3793
13:23:38	54.20	54.30	54.20	-0.40	5	3792
13:23:38	54.20	54.30	54.20	-0.40	1	3787
13:23:35	54.20	54.30	54.20	-0.40	14	3786
13:23:35	54.20	54.30	54.20	-0.40	1	3772
13:23:28	54.20	54.30	54.20	-0.40	6	3771
13:23:22	54.20	54.30	54.20	-0.40	1	3765
13:23:21	54.20	54.30	54.30	-0.30	1	3764
13:23:19	54.20	54.30	54.30	-0.30	1	3763
13:23:13	54.20	54.30	54.30	-0.30	5	3762
13:23:10	54.20	54.30	54.20	-0.40	3	3757
13:23:02	54.30	54.40	54.30	-0.30	2	3754
13:22:54	54.20	54.30	54.30	-0.30	1	3752
13:22:53	54.30	54.40	54.30	-0.30	1	3751
13:22:44	54.20	54.30	54.30	-0.30	4	3750
13:22:37	54.20	54.30	54.30	-0.30	3	3746
13:22:30	54.20	54.30	54.30	-0.30	1	3743
13:22:22	54.30	54.40	54.30	-0.30	3	3742
13:22:15	54.30	54.40	54.30	-0.30	1	3739
13:22:04	54.20	54.30	54.30	-0.30	7	3738
13:21:53	54.20	54.30	54.30	-0.30	1	3731
13:21:46	54.20	54.30	54.30	-0.30	1	3730
13:21:40	54.20	54.30	54.30	-0.30	2	3729
13:21:37	54.20	54.30	54.20	-0.40	1	3727
13:21:35	54.20	54.30	54.30	-0.30	1	3726
13:21:28	54.20	54.30	54.30	-0.30	1	3725
13:21:06	54.20	54.30	54.20	-0.40	1	3724
13:20:41	54.20	54.30	54.30	-0.30	1	3723
13:20:39	54.20	54.30	54.20	-0.40	1	3722
13:20:38	54.20	54.30	54.30	-0.30	1	3721
13:20:32	54.20	54.30	54.30	-0.30	1	3720
13:20:23	54.20	54.30	54.30	-0.30	1	3719
13:20:23	54.20	54.30	54.30	-0.30	1	3718
13:20:23	54.30	54.40	54.30	-0.30	10	3717
13:19:54	54.30	54.40	54.40	-0.20	1	3707
13:19:53	54.30	54.40	54.30	-0.30	7	3706
13:19:52	54.30	54.40	54.30	-0.30	2	3699
13:19:52	54.30	54.40	54.30	-0.30	2	3697
13:19:52	54.30	54.40	54.30	-0.30	1	3695
13:19:37	54.30	54.40	54.40	-0.20	1	3694
13:19:33	54.30	54.40	54.40	-0.20	1	3693
13:19:33	54.30	54.40	54.40	-0.20	1	3692
13:19:30	54.30	54.40	54.40	-0.20	1	3691
13:19:17	54.30	54.40	54.30	-0.30	1	3690
13:18:53	54.30	54.40	54.40	-0.20	1	3689
13:18:38	54.30	54.40	54.40	-0.20	4	3688
13:18:19	54.30	54.40	54.40	-0.20	1	3684
13:18:18	54.30	54.40	54.40	-0.20	2	3683
13:18:05	54.20	54.40	54.20	-0.40	1	3681
13:17:46	54.20	54.30	54.40	-0.20	14	3680
13:17:46	54.20	54.30	54.30	-0.30	1	3666
13:17:40	54.20	54.40	54.20	-0.40	1	3665
13:17:26	54.20	54.40	54.20	-0.40	2	3664
13:17:25	54.30	54.40	54.30	-0.30	1	3662
13:17:23	54.30	54.40	54.30	-0.30	2	3661
13:17:21	54.30	54.40	54.30	-0.30	1	3659
13:16:58	54.30	54.40	54.30	-0.30	1	3658
13:16:52	54.20	54.30	54.30	-0.30	1	3657
13:16:51	54.20	54.30	54.30	-0.30	5	3656
13:16:30	54.20	54.30	54.30	-0.30	1	3651
13:16:23	54.20	54.30	54.30	-0.30	1	3650
13:16:09	54.20	54.30	54.30	-0.30	1	3649
13:16:06	54.20	54.30	54.30	-0.30	1	3648
13:15:56	54.20	54.30	54.30	-0.30	1	3647
13:14:55	54.30	54.40	54.30	-0.30	1	3646
13:14:50	54.30	54.40	54.30	-0.30	5	3645
13:14:48	54.30	54.40	54.40	-0.20	1	3640
13:14:33	54.30	54.40	54.40	-0.20	6	3639
13:14:23	54.30	54.50	54.30	-0.30	2	3633
13:14:19	54.30	54.50	54.30	-0.30	1	3631
13:14:18	54.30	54.50	54.30	-0.30	1	3630
13:14:15	54.40	54.50	54.40	-0.20	14	3629
13:14:15	54.40	54.50	54.40	-0.20	1	3615
13:13:59	54.50	54.60	54.50	-0.10	8	3614
13:13:59	54.40	54.50	54.50	-0.10	2	3606
13:13:55	54.40	54.50	54.50	-0.10	1	3604
13:13:53	54.40	54.50	54.50	-0.10	1	3603
13:13:50	54.40	54.50	54.50	-0.10	1	3602
13:13:15	54.40	54.50	54.50	-0.10	2	3601
13:13:12	54.40	54.50	54.50	-0.10	1	3599
13:13:08	54.40	54.50	54.40	-0.20	3	3598
13:13:07	54.40	54.50	54.40	-0.20	2	3595
13:13:05	54.40	54.50	54.50	-0.10	10	3593
13:12:54	54.40	54.50	54.40	-0.20	1	3583
13:12:54	54.40	54.50	54.40	-0.20	1	3582
13:12:45	54.40	54.50	54.40	-0.20	1	3581
13:12:45	54.40	54.50	54.50	-0.10	1	3580
13:12:31	54.40	54.50	54.40	-0.20	3	3579
13:12:19	54.40	54.50	54.40	-0.20	1	3576
13:12:16	54.40	54.50	54.50	-0.10	2	3575
13:12:03	54.40	54.50	54.50	-0.10	1	3573
13:11:56	54.40	54.50	54.50	-0.10	1	3572
13:11:48	54.40	54.50	54.50	-0.10	2	3571
13:11:46	54.40	54.50	54.50	-0.10	10	3569
13:11:46	54.40	54.50	54.50	-0.10	4	3559
13:11:37	54.40	54.50	54.50	-0.10	1	3555
13:11:13	54.40	54.50	54.50	-0.10	1	3554
13:11:01	54.40	54.50	54.50	-0.10	1	3553
13:10:58	54.40	54.50	54.50	-0.10	3	3552
13:10:20	54.40	54.50	54.50	-0.10	1	3549
13:10:20	54.40	54.50	54.50	-0.10	1	3548
13:10:05	54.40	54.50	54.50	-0.10	1	3547
13:10:01	54.40	54.50	54.50	-0.10	1	3546
13:09:58	54.40	54.50	54.40	-0.20	1	3545
13:09:49	54.30	54.50	54.50	-0.10	2	3544
13:09:45	54.30	54.50	54.50	-0.10	1	3542
13:09:22	54.30	54.50	54.50	-0.10	1	3541
13:09:18	54.30	54.40	54.40	-0.20	1	3540
13:09:07	54.40	54.50	54.40	-0.20	1	3539
13:09:05	54.40	54.50	54.40	-0.20	1	3538
13:09:02	54.40	54.50	54.40	-0.20	1	3537
13:09:00	54.40	54.50	54.40	-0.20	1	3536
13:08:59	54.40	54.50	54.40	-0.20	1	3535
13:08:57	54.40	54.50	54.40	-0.20	5	3534
13:08:45	54.40	54.50	54.40	-0.20	3	3529
13:08:36	54.40	54.50	54.40	-0.20	5	3526
13:08:22	54.40	54.50	54.50	-0.10	2	3521
13:08:20	54.40	54.50	54.40	-0.20	4	3519
13:07:32	54.40	54.50	54.40	-0.20	2	3515
13:07:26	54.40	54.50	54.50	-0.10	1	3513
13:07:25	54.40	54.50	54.50	-0.10	1	3512
13:07:02	54.30	54.40	54.40	-0.20	12	3511
13:07:02	54.30	54.40	54.40	-0.20	2	3499
13:07:02	54.30	54.40	54.40	-0.20	19	3497
13:06:21	54.30	54.40	54.30	-0.30	1	3478
13:06:09	54.30	54.40	54.30	-0.30	1	3477
13:06:01	54.30	54.40	54.30	-0.30	1	3476
13:05:57	54.30	54.40	54.40	-0.20	1	3475
13:05:50	54.30	54.40	54.40	-0.20	1	3474
13:05:46	54.30	54.40	54.40	-0.20	1	3473
13:05:43	54.30	54.40	54.40	-0.20	1	3472
13:05:21	54.30	54.40	54.40	-0.20	1	3471
13:05:18	54.30	54.40	54.40	-0.20	1	3470
13:04:50	54.30	54.40	54.40	-0.20	1	3469
13:03:46	54.30	54.40	54.30	-0.30	1	3468
13:03:41	54.30	54.40	54.40	-0.20	1	3467
13:03:37	54.30	54.40	54.30	-0.30	1	3466
13:03:19	54.30	54.40	54.40	-0.20	1	3465
13:03:16	54.30	54.40	54.40	-0.20	1	3464
13:03:07	54.30	54.40	54.30	-0.30	2	3463
13:02:55	54.30	54.40	54.40	-0.20	2	3461
13:02:42	54.30	54.40	54.40	-0.20	1	3459
13:02:23	54.30	54.40	54.40	-0.20	1	3458
13:01:39	54.20	54.30	54.30	-0.30	5	3457
13:01:39	54.20	54.30	54.30	-0.30	15	3452
13:01:27	54.10	54.30	54.30	-0.30	1	3437
13:01:27	54.10	54.20	54.20	-0.40	1	3436
13:01:04	54.10	54.30	54.30	-0.30	8	3435
13:01:03	54.20	54.30	54.20	-0.40	1	3427
13:00:38	54.20	54.30	54.20	-0.40	5	3426
13:00:35	54.20	54.30	54.20	-0.40	1	3421
12:59:24	54.20	54.30	54.20	-0.40	1	3420
12:58:38	54.20	54.30	54.30	-0.30	1	3419
12:58:35	54.20	54.30	54.20	-0.40	1	3418
12:57:53	54.20	54.30	54.20	-0.40	1	3417
12:57:32	54.20	54.30	54.20	-0.40	1	3416
12:57:30	54.20	54.30	54.20	-0.40	1	3415
12:57:11	54.20	54.30	54.20	-0.40	1	3414
12:56:53	54.20	54.30	54.20	-0.40	1	3413
12:56:08	54.20	54.30	54.30	-0.30	1	3412
12:56:07	54.20	54.30	54.30	-0.30	1	3411
12:55:22	54.20	54.30	54.30	-0.30	3	3410
12:55:21	54.20	54.30	54.20	-0.40	9	3407
12:55:21	54.20	54.30	54.30	-0.30	1	3398
12:54:29	54.20	54.30	54.20	-0.40	1	3397
12:54:19	54.20	54.30	54.20	-0.40	1	3396
12:53:59	54.20	54.30	54.20	-0.40	1	3395
12:53:58	54.20	54.30	54.20	-0.40	3	3394
12:53:34	54.20	54.30	54.20	-0.40	1	3391
12:53:25	54.20	54.30	54.20	-0.40	1	3390
12:53:12	54.20	54.30	54.20	-0.40	1	3389
12:52:51	54.20	54.30	54.20	-0.40	1	3388
12:52:05	54.20	54.30	54.30	-0.30	2	3387
12:51:49	54.20	54.30	54.20	-0.40	1	3385
12:51:32	54.20	54.30	54.20	-0.40	3	3384
12:51:14	54.20	54.30	54.30	-0.30	1	3381
12:51:05	54.20	54.30	54.30	-0.30	1	3380
12:50:48	54.20	54.30	54.30	-0.30	2	3379
12:49:53	54.20	54.30	54.30	-0.30	1	3377
12:49:20	54.20	54.30	54.20	-0.40	2	3376
12:48:18	54.10	54.20	54.20	-0.40	4	3374
12:48:18	54.10	54.20	54.20	-0.40	1	3370
12:48:00	54.10	54.20	54.20	-0.40	1	3369
12:47:37	54.10	54.20	54.20	-0.40	1	3368
12:46:47	54.10	54.20	54.20	-0.40	5	3367
12:46:11	54.10	54.20	54.20	-0.40	1	3362
12:45:57	54.10	54.20	54.20	-0.40	1	3361
12:45:40	54.10	54.20	54.20	-0.40	1	3360
12:45:34	54.20	54.30	54.20	-0.40	3	3359
12:45:33	54.20	54.30	54.20	-0.40	2	3356
12:45:06	54.20	54.30	54.20	-0.40	1	3354
12:43:49	54.20	54.30	54.20	-0.40	1	3353
12:43:41	54.20	54.30	54.20	-0.40	1	3352
12:43:09	54.20	54.30	54.20	-0.40	1	3351
12:41:11	54.20	54.30	54.20	-0.40	1	3350
12:40:58	54.30	54.40	54.30	-0.30	3	3349
12:40:51	54.30	54.40	54.30	-0.30	1	3346
12:40:33	54.20	54.30	54.30	-0.30	1	3345
12:39:56	54.30	54.40	54.30	-0.30	1	3344
12:39:28	54.20	54.30	54.30	-0.30	1	3343
12:38:42	54.20	54.30	54.30	-0.30	9	3342
12:38:42	54.20	54.30	54.30	-0.30	2	3333
12:38:09	54.20	54.30	54.30	-0.30	1	3331
12:38:09	54.20	54.30	54.20	-0.40	1	3330
12:38:04	54.20	54.30	54.20	-0.40	1	3329
12:37:48	54.20	54.30	54.20	-0.40	1	3328
12:37:18	54.20	54.30	54.20	-0.40	2	3327
12:36:38	54.20	54.30	54.20	-0.40	1	3325
12:34:14	54.10	54.20	54.20	-0.40	1	3324
12:34:12	54.10	54.20	54.20	-0.40	1	3323
12:33:38	54.10	54.20	54.20	-0.40	8	3322
12:33:38	54.10	54.20	54.10	-0.50	2	3314
12:31:22	54.10	54.20	54.10	-0.50	1	3312
12:31:10	54.10	54.20	54.10	-0.50	2	3311
12:30:28	54.10	54.20	54.10	-0.50	1	3309
12:29:32	54.10	54.20	54.10	-0.50	1	3308
12:28:56	54.10	54.20	54.10	-0.50	1	3307
12:28:55	54.10	54.20	54.10	-0.50	1	3306
12:28:29	54.00	54.10	54.10	-0.50	1	3305
12:28:13	54.00	54.10	54.00	-0.60	5	3304
12:28:07	54.00	54.10	54.00	-0.60	1	3299
12:28:05	54.00	54.10	54.10	-0.50	1	3298
12:26:43	54.00	54.10	54.10	-0.50	1	3297
12:26:04	54.00	54.10	54.10	-0.50	1	3296
12:25:47	54.10	54.20	54.10	-0.50	8	3295
12:24:09	54.00	54.10	54.10	-0.50	3	3287
12:21:05	54.00	54.10	54.10	-0.50	1	3284
12:20:51	54.10	54.20	54.10	-0.50	1	3283
12:20:39	54.10	54.20	54.10	-0.50	2	3282
12:19:57	54.10	54.20	54.10	-0.50	1	3280
12:19:23	54.10	54.20	54.10	-0.50	1	3279
12:18:51	54.10	54.20	54.10	-0.50	1	3278
12:18:26	54.10	54.20	54.10	-0.50	1	3277
12:17:57	54.10	54.20	54.10	-0.50	1	3276
12:17:55	54.10	54.20	54.20	-0.40	1	3275
12:17:09	54.10	54.20	54.20	-0.40	1	3274
12:15:35	54.00	54.20	54.20	-0.40	1	3273
12:15:21	54.00	54.20	54.20	-0.40	1	3272
12:14:39	54.00	54.10	54.10	-0.50	5	3271
12:14:39	54.00	54.10	54.10	-0.50	1	3266
12:11:41	54.00	54.10	54.00	-0.60	1	3265
12:11:31	54.00	54.10	54.00	-0.60	1	3264
12:11:25	54.00	54.10	54.00	-0.60	1	3263
12:10:39	54.00	54.10	54.00	-0.60	2	3262
12:10:26	54.00	54.10	54.10	-0.50	2	3260
12:10:11	54.00	54.10	54.00	-0.60	1	3258
12:08:57	54.00	54.10	54.10	-0.50	1	3257
12:08:20	54.10	54.20	54.10	-0.50	1	3256
12:08:16	54.10	54.20	54.10	-0.50	2	3255
12:08:09	54.10	54.20	54.10	-0.50	6	3253
12:08:08	54.10	54.20	54.10	-0.50	1	3247
12:08:07	54.10	54.20	54.10	-0.50	1	3246
12:07:54	54.10	54.20	54.10	-0.50	2	3245
12:06:21	54.10	54.20	54.10	-0.50	1	3243
12:04:17	54.10	54.30	54.10	-0.50	1	3242
12:04:10	54.10	54.20	54.20	-0.40	2	3241
12:04:07	54.20	54.30	54.20	-0.40	5	3239
12:04:03	54.20	54.30	54.20	-0.40	1	3234
12:03:24	54.20	54.30	54.30	-0.30	1	3233
12:02:00	54.20	54.30	54.20	-0.40	1	3232
12:01:54	54.20	54.30	54.20	-0.40	2	3231
12:01:49	54.20	54.30	54.20	-0.40	1	3229
12:00:28	54.20	54.30	54.20	-0.40	1	3228
12:00:09	54.20	54.30	54.20	-0.40	1	3227
11:59:54	54.20	54.30	54.30	-0.30	1	3226
11:59:09	54.20	54.30	54.30	-0.30	1	3225
11:58:45	54.30	54.40	54.30	-0.30	1	3224
11:58:16	54.20	54.30	54.30	-0.30	5	3223
11:58:01	54.20	54.30	54.30	-0.30	1	3218
11:57:39	54.20	54.30	54.20	-0.40	1	3217
11:56:20	54.20	54.30	54.20	-0.40	1	3216
11:56:05	54.20	54.30	54.20	-0.40	1	3215
11:54:28	54.20	54.30	54.20	-0.40	1	3214
11:52:52	54.20	54.30	54.20	-0.40	2	3213
11:51:41	54.20	54.30	54.30	-0.30	1	3211
11:51:23	54.20	54.30	54.30	-0.30	2	3210
11:51:05	54.20	54.30	54.30	-0.30	2	3208
11:50:29	54.20	54.30	54.20	-0.40	1	3206
11:49:40	54.20	54.40	54.20	-0.40	1	3205
11:49:40	54.20	54.30	54.30	-0.30	1	3204
11:48:49	54.20	54.30	54.20	-0.40	4	3203
11:48:40	54.20	54.30	54.30	-0.30	1	3199
11:47:56	54.30	54.40	54.30	-0.30	2	3198
11:47:52	54.20	54.30	54.30	-0.30	2	3196
11:45:31	54.30	54.40	54.30	-0.30	1	3194
11:44:47	54.30	54.40	54.30	-0.30	1	3193
11:44:31	54.20	54.30	54.30	-0.30	1	3192
11:42:23	54.30	54.40	54.30	-0.30	1	3191
11:41:41	54.20	54.30	54.30	-0.30	1	3190
11:39:06	54.30	54.40	54.30	-0.30	1	3189
11:38:47	54.20	54.30	54.30	-0.30	1	3188
11:38:46	54.20	54.30	54.30	-0.30	1	3187
11:37:43	54.30	54.40	54.30	-0.30	2	3186
11:37:20	54.30	54.40	54.30	-0.30	1	3184
11:36:46	54.30	54.40	54.30	-0.30	1	3183
11:36:33	54.20	54.30	54.30	-0.30	1	3182
11:36:10	54.30	54.40	54.30	-0.30	1	3181
11:36:03	54.20	54.30	54.30	-0.30	1	3180
11:35:18	54.20	54.40	54.40	-0.20	1	3179
11:34:58	54.40	54.50	54.40	-0.20	1	3178
11:33:23	54.20	54.30	54.40	-0.20	1	3177
11:33:23	54.20	54.30	54.30	-0.30	4	3176
11:32:41	54.20	54.30	54.30	-0.30	1	3172
11:32:32	54.20	54.30	54.30	-0.30	1	3171
11:31:29	54.20	54.30	54.30	-0.30	2	3170
11:31:26	54.20	54.30	54.30	-0.30	1	3168
11:30:55	54.20	54.30	54.30	-0.30	2	3167
11:30:55	54.20	54.30	54.30	-0.30	3	3165
11:30:50	54.20	54.30	54.30	-0.30	3	3162
11:30:50	54.30	54.40	54.30	-0.30	2	3159
11:30:48	54.30	54.40	54.30	-0.30	1	3157
11:30:45	54.30	54.40	54.30	-0.30	2	3156
11:30:45	54.30	54.40	54.30	-0.30	1	3154
11:30:44	54.30	54.40	54.30	-0.30	1	3153
11:30:15	54.30	54.40	54.30	-0.30	1	3152
11:29:59	54.30	54.50	54.30	-0.30	2	3151
11:29:56	54.30	54.50	54.30	-0.30	1	3149
11:29:45	54.30	54.50	54.30	-0.30	1	3148
11:29:45	54.40	54.50	54.40	-0.20	3	3147
11:29:45	54.50	54.60	54.50	-0.10	10	3144
11:29:45	54.50	54.60	54.50	-0.10	25	3134
11:29:45	54.50	54.60	54.50	-0.10	200	3109
11:29:40	54.50	54.60	54.50	-0.10	8	2909
11:29:11	54.50	54.60	54.50	-0.10	1	2901
11:28:51	54.50	54.60	54.50	-0.10	1	2900
11:28:03	54.50	54.60	54.50	-0.10	2	2899
11:28:00	54.50	54.60	54.50	-0.10	4	2897
11:26:31	54.50	54.60	54.50	-0.10	1	2893
11:25:55	54.50	54.60	54.50	-0.10	1	2892
11:25:40	54.50	54.60	54.50	-0.10	1	2891
11:25:25	54.50	54.60	54.50	-0.10	1	2890
11:25:24	54.50	54.60	54.50	-0.10	50	2889
11:25:17	54.50	54.60	54.60	0	1	2839
11:25:17	54.50	54.60	54.60	0	1	2838
11:25:02	54.50	54.60	54.50	-0.10	1	2837
11:24:20	54.60	54.70	54.60	0	4	2836
11:23:48	54.60	54.70	54.60	0	1	2832
11:23:12	54.60	54.70	54.60	0	1	2831
11:23:08	54.60	54.70	54.60	0	1	2830
11:23:04	54.60	54.70	54.60	0	1	2829
11:22:18	54.60	54.70	54.60	0	3	2828
11:22:15	54.60	54.70	54.70	+0.10	1	2825
11:21:33	54.60	54.70	54.60	0	2	2824
11:21:01	54.60	54.70	54.60	0	4	2822
11:20:56	54.60	54.70	54.60	0	1	2818
11:20:52	54.60	54.70	54.60	0	1	2817
11:20:33	54.60	54.70	54.60	0	1	2816
11:20:28	54.60	54.70	54.60	0	1	2815
11:20:18	54.60	54.70	54.60	0	4	2814
11:20:11	54.60	54.70	54.60	0	5	2810
11:19:40	54.60	54.70	54.60	0	1	2805
11:19:40	54.60	54.70	54.60	0	1	2804
11:19:08	54.60	54.70	54.60	0	1	2803
11:18:38	54.60	54.70	54.60	0	2	2802
11:18:18	54.60	54.70	54.60	0	2	2800
11:18:12	54.60	54.70	54.60	0	1	2798
11:17:45	54.60	54.70	54.60	0	1	2797
11:17:43	54.60	54.70	54.60	0	1	2796
11:17:40	54.60	54.70	54.60	0	1	2795
11:17:24	54.60	54.70	54.60	0	1	2794
11:17:09	54.50	54.60	54.60	0	1	2793
11:17:08	54.50	54.60	54.60	0	1	2792
11:16:44	54.50	54.60	54.60	0	1	2791
11:16:37	54.50	54.60	54.60	0	2	2790
11:16:05	54.50	54.60	54.60	0	2	2788
11:15:48	54.60	54.70	54.60	0	1	2786
11:15:45	54.60	54.70	54.60	0	1	2785
11:15:21	54.60	54.70	54.60	0	3	2784
11:14:57	54.50	54.60	54.60	0	10	2781
11:14:31	54.50	54.60	54.60	0	5	2771
11:13:56	54.50	54.60	54.60	0	1	2766
11:13:37	54.50	54.60	54.50	-0.10	1	2765
11:13:32	54.50	54.60	54.60	0	3	2764
11:13:26	54.50	54.60	54.60	0	1	2761
11:13:16	54.50	54.60	54.60	0	2	2760
11:13:13	54.50	54.60	54.50	-0.10	3	2758
11:13:13	54.50	54.60	54.50	-0.10	8	2755
11:12:37	54.50	54.60	54.60	0	1	2747
11:12:19	54.50	54.60	54.60	0	2	2746
11:12:02	54.50	54.60	54.60	0	1	2744
11:11:52	54.50	54.60	54.60	0	1	2743
11:11:27	54.60	54.70	54.60	0	1	2742
11:11:21	54.50	54.60	54.60	0	1	2741
11:11:17	54.50	54.60	54.60	0	4	2740
11:11:16	54.50	54.60	54.60	0	1	2736
11:10:30	54.60	54.70	54.60	0	3	2735
11:10:30	54.60	54.70	54.60	0	1	2732
11:10:16	54.60	54.70	54.60	0	1	2731
11:10:04	54.60	54.70	54.60	0	1	2730
11:10:01	54.60	54.70	54.60	0	1	2729
11:09:54	54.60	54.70	54.60	0	1	2728
11:09:24	54.60	54.70	54.60	0	2	2727
11:09:17	54.60	54.70	54.70	+0.10	1	2725
11:09:11	54.50	54.60	54.60	0	1	2724
11:09:01	54.50	54.60	54.60	0	1	2723
11:08:44	54.60	54.70	54.60	0	4	2722
11:08:31	54.60	54.70	54.60	0	1	2718
11:08:31	54.60	54.70	54.60	0	1	2717
11:08:31	54.60	54.70	54.60	0	5	2716
11:08:30	54.60	54.70	54.60	0	1	2711
11:08:26	54.60	54.70	54.60	0	1	2710
11:08:08	54.50	54.60	54.60	0	1	2709
11:08:00	54.50	54.60	54.60	0	1	2708
11:07:37	54.50	54.60	54.60	0	1	2707
11:07:36	54.50	54.60	54.60	0	5	2706
11:07:26	54.50	54.60	54.60	0	1	2701
11:07:23	54.50	54.60	54.60	0	1	2700
11:07:20	54.50	54.60	54.60	0	1	2699
11:07:10	54.60	54.70	54.60	0	2	2698
11:07:10	54.60	54.70	54.60	0	1	2696
11:07:05	54.60	54.70	54.60	0	1	2695
11:07:02	54.60	54.70	54.60	0	1	2694
11:07:00	54.60	54.70	54.60	0	1	2693
11:06:55	54.60	54.70	54.60	0	2	2692
11:06:49	54.60	54.70	54.60	0	3	2690
11:06:43	54.60	54.70	54.70	+0.10	1	2687
11:06:37	54.60	54.70	54.70	+0.10	1	2686
11:06:26	54.60	54.70	54.70	+0.10	1	2685
11:06:19	54.60	54.70	54.70	+0.10	1	2684
11:06:11	54.60	54.70	54.70	+0.10	2	2683
11:06:05	54.60	54.70	54.60	0	1	2681
11:06:02	54.60	54.70	54.60	0	1	2680
11:05:44	54.60	54.70	54.60	0	1	2679
11:05:44	54.60	54.70	54.70	+0.10	1	2678
11:05:38	54.60	54.70	54.70	+0.10	1	2677
11:05:34	54.60	54.70	54.70	+0.10	4	2676
11:05:32	54.60	54.70	54.70	+0.10	1	2672
11:05:12	54.60	54.70	54.70	+0.10	4	2671
11:05:09	54.60	54.70	54.70	+0.10	1	2667
11:04:59	54.70	54.80	54.70	+0.10	1	2666
11:04:58	54.70	54.80	54.70	+0.10	4	2665
11:04:54	54.60	54.70	54.70	+0.10	1	2661
11:04:53	54.60	54.70	54.70	+0.10	1	2660
11:04:52	54.60	54.70	54.70	+0.10	1	2659
11:04:48	54.60	54.70	54.70	+0.10	1	2658
11:04:48	54.60	54.70	54.70	+0.10	13	2657
11:04:45	54.60	54.70	54.70	+0.10	1	2644
11:04:36	54.60	54.70	54.70	+0.10	1	2643
11:04:36	54.50	54.60	54.60	0	26	2642
11:04:31	54.40	54.50	54.50	-0.10	2	2616
11:04:31	54.40	54.50	54.50	-0.10	1	2614
11:04:30	54.40	54.50	54.50	-0.10	1	2613
11:04:30	54.40	54.50	54.50	-0.10	2	2612
11:04:28	54.40	54.50	54.50	-0.10	3	2610
11:04:24	54.40	54.50	54.50	-0.10	1	2607
11:04:01	54.40	54.50	54.50	-0.10	1	2606
11:03:56	54.40	54.50	54.50	-0.10	1	2605
11:03:53	54.40	54.50	54.50	-0.10	1	2604
11:03:32	54.40	54.50	54.50	-0.10	2	2603
11:02:26	54.40	54.50	54.40	-0.20	1	2601
11:02:21	54.40	54.50	54.50	-0.10	1	2600
11:01:55	54.50	54.60	54.50	-0.10	1	2599
11:01:46	54.50	54.60	54.50	-0.10	1	2598
11:01:39	54.40	54.50	54.50	-0.10	1	2597
11:01:35	54.40	54.60	54.60	0	1	2596
11:01:35	54.50	54.60	54.60	0	1	2595
11:01:35	54.40	54.50	54.50	-0.10	17	2594
11:01:35	54.40	54.50	54.50	-0.10	1	2577
11:01:29	54.40	54.50	54.40	-0.20	1	2576
11:01:29	54.40	54.50	54.40	-0.20	1	2575
11:01:29	54.40	54.50	54.40	-0.20	1	2574
11:01:29	54.30	54.40	54.40	-0.20	10	2573
11:01:26	54.30	54.40	54.30	-0.30	3	2563
11:01:26	54.30	54.40	54.30	-0.30	1	2560
11:01:19	54.20	54.30	54.30	-0.30	3	2559
11:00:51	54.10	54.20	54.20	-0.40	1	2556
11:00:42	54.10	54.20	54.20	-0.40	1	2555
11:00:10	54.20	54.30	54.20	-0.40	1	2554
11:00:00	54.20	54.30	54.20	-0.40	4	2553
10:59:25	54.20	54.30	54.30	-0.30	1	2549
10:59:08	54.30	54.40	54.30	-0.30	1	2548
10:59:07	54.30	54.40	54.40	-0.20	3	2547
10:59:03	54.20	54.30	54.30	-0.30	1	2544
10:59:03	54.30	54.40	54.30	-0.30	4	2543
10:59:02	54.30	54.40	54.40	-0.20	3	2539
10:59:00	54.30	54.40	54.40	-0.20	1	2536
10:58:56	54.30	54.40	54.40	-0.20	1	2535
10:58:54	54.30	54.40	54.40	-0.20	1	2534
10:58:48	54.20	54.40	54.40	-0.20	1	2533
10:58:47	54.30	54.40	54.30	-0.30	3	2532
10:58:44	54.30	54.40	54.40	-0.20	1	2529
10:58:44	54.30	54.40	54.40	-0.20	1	2528
10:58:44	54.30	54.40	54.40	-0.20	1	2527
10:58:44	54.30	54.40	54.40	-0.20	1	2526
10:58:44	54.20	54.30	54.30	-0.30	11	2525
10:58:44	54.20	54.30	54.30	-0.30	1	2514
10:58:44	54.20	54.30	54.30	-0.30	4	2513
10:58:29	54.10	54.20	54.20	-0.40	1	2509
10:58:29	54.10	54.20	54.20	-0.40	11	2508
10:58:29	54.10	54.20	54.20	-0.40	1	2497
10:58:26	54.00	54.10	54.10	-0.50	2	2496
10:58:26	54.00	54.10	54.10	-0.50	1	2494
10:57:51	53.90	54.00	54.00	-0.60	2	2493
10:57:44	53.90	54.00	53.90	-0.70	1	2491
10:57:43	53.90	54.00	54.00	-0.60	2	2490
10:57:24	53.90	54.00	53.90	-0.70	13	2488
10:54:50	53.90	54.00	53.90	-0.70	1	2475
10:53:32	54.00	54.10	54.00	-0.60	1	2474
10:53:05	53.90	54.00	54.00	-0.60	1	2473
10:52:41	53.90	54.00	54.00	-0.60	1	2472
10:52:19	53.90	54.00	54.00	-0.60	1	2471
10:51:37	53.90	54.00	54.00	-0.60	1	2470
10:51:29	53.90	54.00	54.00	-0.60	2	2469
10:48:55	54.00	54.10	54.00	-0.60	8	2467
10:48:55	54.00	54.10	54.00	-0.60	9	2459
10:48:39	54.00	54.10	54.10	-0.50	1	2450
10:47:13	54.00	54.10	54.10	-0.50	1	2449
10:47:10	54.00	54.10	54.10	-0.50	1	2448
10:46:05	54.00	54.10	54.10	-0.50	1	2447
10:45:49	54.00	54.10	54.10	-0.50	1	2446
10:45:27	54.10	54.20	54.10	-0.50	2	2445
10:44:57	54.10	54.20	54.10	-0.50	16	2443
10:44:27	54.10	54.20	54.20	-0.40	1	2427
10:44:22	54.10	54.20	54.20	-0.40	1	2426
10:44:06	54.10	54.20	54.20	-0.40	1	2425
10:44:00	54.10	54.20	54.20	-0.40	1	2424
10:43:43	54.10	54.20	54.20	-0.40	1	2423
10:43:30	54.10	54.20	54.20	-0.40	1	2422
10:42:34	54.10	54.20	54.20	-0.40	1	2421
10:40:15	54.00	54.10	54.10	-0.50	1	2420
10:40:15	54.00	54.10	54.10	-0.50	1	2419
10:40:14	54.00	54.10	54.10	-0.50	2	2418
10:40:04	54.00	54.10	54.10	-0.50	1	2416
10:38:34	54.00	54.10	54.00	-0.60	1	2415
10:38:32	54.00	54.10	54.10	-0.50	1	2414
10:38:28	54.00	54.10	54.10	-0.50	1	2413
10:38:19	54.00	54.10	54.10	-0.50	1	2412
10:38:14	54.00	54.10	54.00	-0.60	1	2411
10:37:34	54.00	54.10	54.00	-0.60	2	2410
10:37:32	54.00	54.10	54.00	-0.60	2	2408
10:37:23	54.00	54.10	54.00	-0.60	1	2406
10:36:40	54.00	54.10	54.00	-0.60	1	2405
10:35:45	54.10	54.20	54.10	-0.50	1	2404
10:35:45	54.10	54.20	54.10	-0.50	2	2403
10:35:30	54.10	54.20	54.10	-0.50	1	2401
10:34:49	54.10	54.20	54.10	-0.50	1	2400
10:34:44	54.00	54.10	54.10	-0.50	2	2399
10:34:30	54.00	54.10	54.10	-0.50	1	2397
10:34:05	54.00	54.10	54.00	-0.60	5	2396
10:33:35	54.00	54.20	54.20	-0.40	1	2391
10:33:22	54.00	54.20	54.00	-0.60	2	2390
10:33:19	54.00	54.10	54.10	-0.50	1	2388
10:32:33	54.10	54.20	54.10	-0.50	1	2387
10:32:32	54.00	54.20	54.20	-0.40	1	2386
10:32:32	54.00	54.20	54.20	-0.40	1	2385
10:32:31	54.10	54.20	54.10	-0.50	1	2384
10:32:31	54.10	54.20	54.10	-0.50	3	2383
10:32:26	54.00	54.10	54.20	-0.40	3	2380
10:32:26	54.00	54.10	54.10	-0.50	2	2377
10:32:07	54.00	54.10	54.10	-0.50	1	2375
10:31:08	54.10	54.20	54.10	-0.50	1	2374
10:31:08	54.00	54.10	54.10	-0.50	1	2373
10:30:54	54.00	54.10	54.00	-0.60	1	2372
10:29:58	54.10	54.20	54.10	-0.50	1	2371
10:29:44	54.00	54.10	54.10	-0.50	1	2370
10:29:34	54.00	54.10	54.10	-0.50	1	2369
10:29:09	54.00	54.10	54.10	-0.50	1	2368
10:28:46	54.00	54.10	54.00	-0.60	1	2367
10:28:26	54.00	54.10	54.00	-0.60	5	2366
10:27:30	54.00	54.10	54.00	-0.60	1	2361
10:27:11	54.00	54.10	54.00	-0.60	1	2360
10:26:22	54.00	54.10	54.00	-0.60	2	2359
10:25:13	54.00	54.10	54.00	-0.60	2	2357
10:25:08	54.00	54.10	54.00	-0.60	2	2355
10:25:05	54.10	54.20	54.00	-0.60	1	2353
10:25:05	54.10	54.20	54.10	-0.50	4	2352
10:24:53	54.10	54.20	54.10	-0.50	3	2348
10:24:50	54.10	54.20	54.10	-0.50	2	2345
10:24:48	54.10	54.20	54.20	-0.40	2	2343
10:24:44	54.10	54.20	54.10	-0.50	2	2341
10:24:34	54.10	54.20	54.10	-0.50	1	2339
10:24:20	54.10	54.20	54.10	-0.50	1	2338
10:23:50	54.10	54.20	54.10	-0.50	1	2337
10:23:07	54.10	54.20	54.10	-0.50	1	2336
10:22:48	54.10	54.20	54.10	-0.50	1	2335
10:21:38	54.10	54.20	54.10	-0.50	1	2334
10:21:19	54.10	54.20	54.10	-0.50	1	2333
10:20:42	54.00	54.10	54.10	-0.50	3	2332
10:20:18	54.00	54.10	54.00	-0.60	1	2329
10:20:10	54.00	54.10	54.00	-0.60	1	2328
10:19:46	53.90	54.00	54.00	-0.60	2	2327
10:18:54	53.90	54.00	53.90	-0.70	4	2325
10:18:44	53.90	54.10	54.10	-0.50	1	2321
10:18:23	53.90	54.10	54.10	-0.50	1	2320
10:18:18	53.90	54.20	54.20	-0.40	1	2319
10:18:06	53.80	54.20	54.20	-0.40	1	2318
10:18:06	53.80	54.20	54.20	-0.40	1	2317
10:18:06	54.10	54.20	54.10	-0.50	1	2316
10:18:06	53.70	53.80	54.10	-0.50	35	2315
10:18:06	53.70	53.80	54.00	-0.60	6	2280
10:18:06	53.70	53.80	53.90	-0.70	9	2274
10:18:06	53.70	53.80	53.80	-0.80	9	2265
10:17:12	53.60	53.80	53.80	-0.80	3	2256
10:17:08	53.60	53.80	53.80	-0.80	1	2253
10:17:06	53.60	53.80	53.80	-0.80	2	2252
10:17:01	53.70	53.80	53.70	-0.90	1	2250
10:16:53	53.60	53.80	53.80	-0.80	1	2249
10:16:24	53.70	53.80	53.70	-0.90	1	2248
10:16:13	53.70	53.80	53.70	-0.90	1	2247
10:15:18	53.60	53.80	53.80	-0.80	2	2246
10:14:58	53.60	53.80	53.80	-0.80	1	2244
10:14:52	53.70	53.80	53.70	-0.90	1	2243
10:14:00	53.60	53.70	53.70	-0.90	1	2242
10:13:07	53.50	53.60	53.60	-1.00	1	2241
10:12:53	53.50	53.60	53.60	-1.00	1	2240
10:11:23	53.50	53.60	53.60	-1.00	1	2239
10:10:22	53.60	53.70	53.60	-1.00	1	2238
10:09:44	53.60	53.70	53.60	-1.00	2	2237
10:09:43	53.40	53.50	53.60	-1.00	5	2235
10:09:43	53.40	53.50	53.50	-1.10	2	2230
10:09:36	53.50	53.60	53.50	-1.10	1	2228
10:09:33	53.50	53.60	53.60	-1.00	2	2227
10:08:36	53.50	53.60	53.60	-1.00	2	2225
10:08:33	53.50	53.60	53.50	-1.10	1	2223
10:07:52	53.50	53.60	53.50	-1.10	2	2222
10:07:29	53.40	53.50	53.50	-1.10	1	2220
10:07:29	53.40	53.50	53.50	-1.10	3	2219
10:07:29	53.40	53.50	53.50	-1.10	20	2216
10:07:29	53.40	53.50	53.50	-1.10	1	2196
10:07:29	53.50	53.60	53.50	-1.10	18	2195
10:07:20	53.50	53.60	53.60	-1.00	1	2177
10:07:14	53.50	53.60	53.60	-1.00	1	2176
10:06:51	53.60	53.70	53.60	-1.00	10	2175
10:06:03	53.60	53.70	53.60	-1.00	1	2165
10:05:57	53.60	53.70	53.70	-0.90	1	2164
10:05:28	53.60	53.70	53.70	-0.90	1	2163
10:05:17	53.60	53.70	53.70	-0.90	1	2162
10:04:46	53.60	53.70	53.70	-0.90	1	2161
10:04:42	53.60	53.70	53.70	-0.90	1	2160
10:04:37	53.60	53.70	53.70	-0.90	1	2159
10:04:25	53.60	53.70	53.70	-0.90	1	2158
10:04:21	53.60	53.70	53.70	-0.90	1	2157
10:04:00	53.70	53.80	53.70	-0.90	1	2156
10:04:00	53.60	53.70	53.70	-0.90	1	2155
10:03:52	53.60	53.70	53.70	-0.90	1	2154
10:03:31	53.60	53.70	53.70	-0.90	1	2153
10:03:26	53.60	53.70	53.70	-0.90	5	2152
10:03:07	53.50	53.70	53.70	-0.90	3	2147
10:02:58	53.60	53.70	53.60	-1.00	1	2144
10:02:58	53.60	53.70	53.60	-1.00	1	2143
10:02:57	53.60	53.70	53.60	-1.00	1	2142
10:02:13	53.60	53.70	53.60	-1.00	1	2141
10:02:07	53.50	53.60	53.60	-1.00	2	2140
10:01:20	53.50	53.60	53.50	-1.10	1	2138
10:01:13	53.50	53.60	53.50	-1.10	1	2137
10:01:13	53.40	53.50	53.50	-1.10	1	2136
10:01:05	53.40	53.50	53.40	-1.20	1	2135
10:00:46	53.40	53.50	53.40	-1.20	1	2134
10:00:23	53.40	53.60	53.40	-1.20	1	2133
09:59:51	53.40	53.60	53.40	-1.20	1	2132
09:59:49	53.40	53.60	53.40	-1.20	2	2131
09:59:15	53.30	53.50	53.30	-1.30	1	2129
09:59:13	53.30	53.50	53.30	-1.30	1	2128
09:59:05	53.30	53.50	53.30	-1.30	1	2127
09:58:59	53.30	53.40	53.40	-1.20	1	2126
09:58:57	53.30	53.40	53.30	-1.30	4	2125
09:58:45	53.30	53.40	53.30	-1.30	1	2121
09:58:43	53.30	53.40	53.30	-1.30	1	2120
09:58:36	53.30	53.40	53.30	-1.30	1	2119
09:58:34	53.30	53.40	53.30	-1.30	1	2118
09:58:19	53.20	53.30	53.30	-1.30	1	2117
09:58:19	53.20	53.30	53.30	-1.30	4	2116
09:58:19	53.30	53.40	53.30	-1.30	19	2112
09:58:14	53.40	53.50	53.40	-1.20	28	2093
09:58:13	53.50	53.60	53.50	-1.10	33	2065
09:58:10	53.60	53.70	53.60	-1.00	12	2032
09:58:09	53.60	53.70	53.60	-1.00	1	2020
09:57:49	53.60	53.70	53.60	-1.00	2	2019
09:56:49	53.60	53.70	53.60	-1.00	1	2017
09:56:38	53.60	53.70	53.60	-1.00	1	2016
09:54:43	53.60	53.70	53.60	-1.00	2	2015
09:51:58	53.60	53.70	53.60	-1.00	1	2013
09:51:55	53.60	53.70	53.60	-1.00	1	2012
09:51:50	53.60	53.70	53.60	-1.00	1	2011
09:51:43	53.60	53.70	53.60	-1.00	1	2010
09:50:38	53.50	53.60	53.60	-1.00	1	2009
09:50:28	53.50	53.60	53.60	-1.00	1	2008
09:50:18	53.50	53.60	53.60	-1.00	1	2007
09:49:50	53.50	53.60	53.60	-1.00	1	2006
09:49:38	53.50	53.60	53.50	-1.10	1	2005
09:49:14	53.50	53.60	53.60	-1.00	1	2004
09:49:05	53.50	53.60	53.60	-1.00	1	2003
09:49:03	53.50	53.60	53.60	-1.00	1	2002
09:48:46	53.50	53.60	53.60	-1.00	2	2001
09:48:11	53.60	53.80	53.60	-1.00	5	1999
09:48:09	53.60	53.70	53.70	-0.90	1	1994
09:47:52	53.60	53.70	53.70	-0.90	1	1993
09:47:27	53.50	53.60	53.60	-1.00	1	1992
09:47:05	53.50	53.60	53.60	-1.00	1	1991
09:47:04	53.50	53.60	53.60	-1.00	1	1990
09:46:59	53.60	53.70	53.60	-1.00	1	1989
09:46:58	53.60	53.70	53.70	-0.90	1	1988
09:46:57	53.60	53.70	53.60	-1.00	1	1987
09:46:57	53.60	53.70	53.60	-1.00	1	1986
09:46:47	53.60	53.70	53.70	-0.90	1	1985
09:46:11	53.50	53.60	53.60	-1.00	2	1984
09:46:02	53.50	53.60	53.60	-1.00	1	1982
09:45:51	53.50	53.60	53.60	-1.00	1	1981
09:45:49	53.50	53.60	53.60	-1.00	2	1980
09:45:49	53.50	53.60	53.60	-1.00	1	1978
09:45:42	53.50	53.60	53.60	-1.00	1	1977
09:45:41	53.50	53.60	53.60	-1.00	1	1976
09:45:38	53.50	53.60	53.60	-1.00	3	1975
09:45:37	53.50	53.60	53.60	-1.00	1	1972
09:45:25	53.50	53.60	53.60	-1.00	1	1971
09:45:22	53.50	53.60	53.50	-1.10	1	1970
09:45:20	53.50	53.60	53.60	-1.00	1	1969
09:45:11	53.50	53.60	53.50	-1.10	10	1968
09:44:59	53.50	53.60	53.50	-1.10	5	1958
09:44:52	53.50	53.60	53.60	-1.00	1	1953
09:43:48	53.50	53.60	53.60	-1.00	1	1952
09:43:45	53.50	53.60	53.60	-1.00	1	1951
09:43:31	53.40	53.50	53.50	-1.10	1	1950
09:43:31	53.40	53.50	53.50	-1.10	1	1949
09:43:24	53.40	53.50	53.50	-1.10	1	1948
09:43:04	53.40	53.50	53.50	-1.10	1	1947
09:43:01	53.40	53.50	53.40	-1.20	1	1946
09:42:53	53.40	53.60	53.40	-1.20	3	1945
09:42:53	53.40	53.50	53.50	-1.10	3	1942
09:42:45	53.40	53.50	53.50	-1.10	1	1939
09:42:37	53.40	53.50	53.40	-1.20	1	1938
09:42:35	53.40	53.50	53.40	-1.20	1	1937
09:42:30	53.40	53.50	53.40	-1.20	2	1936
09:42:29	53.40	53.50	53.50	-1.10	1	1934
09:42:28	53.40	53.50	53.40	-1.20	1	1933
09:42:22	53.40	53.50	53.40	-1.20	1	1932
09:42:11	53.40	53.50	53.40	-1.20	1	1931
09:42:05	53.30	53.60	53.30	-1.30	2	1930
09:42:02	53.30	53.60	53.30	-1.30	3	1928
09:41:55	53.30	53.40	53.40	-1.20	5	1925
09:41:55	53.30	53.40	53.40	-1.20	1	1920
09:41:47	53.20	53.30	53.30	-1.30	1	1919
09:41:47	53.20	53.30	53.30	-1.30	7	1918
09:41:47	53.30	53.40	53.30	-1.30	13	1911
09:41:43	53.30	53.40	53.40	-1.20	5	1898
09:41:42	53.30	53.40	53.40	-1.20	1	1893
09:41:42	53.40	53.50	53.40	-1.20	5	1892
09:41:40	53.40	53.50	53.50	-1.10	1	1887
09:41:38	53.40	53.50	53.50	-1.10	1	1886
09:41:38	53.30	53.40	53.40	-1.20	1	1885
09:41:38	53.30	53.40	53.40	-1.20	2	1884
09:41:38	53.30	53.40	53.40	-1.20	1	1882
09:41:38	53.30	53.40	53.40	-1.20	8	1881
09:41:38	53.40	53.60	53.40	-1.20	12	1873
09:41:38	53.40	53.50	53.50	-1.10	3	1861
09:41:37	53.50	53.60	53.50	-1.10	18	1858
09:41:19	53.50	53.60	53.50	-1.10	2	1840
09:41:19	53.50	53.60	53.50	-1.10	2	1838
09:41:17	53.50	53.60	53.50	-1.10	1	1836
09:41:17	53.50	53.60	53.50	-1.10	1	1835
09:41:13	53.50	53.60	53.60	-1.00	1	1834
09:41:03	53.50	53.60	53.60	-1.00	1	1833
09:41:03	53.50	53.60	53.60	-1.00	1	1832
09:40:48	53.50	53.60	53.60	-1.00	1	1831
09:40:37	53.60	53.70	53.60	-1.00	1	1830
09:40:29	53.60	53.70	53.60	-1.00	1	1829
09:40:25	53.60	53.70	53.50	-1.10	3	1828
09:40:25	53.60	53.70	53.60	-1.00	3	1825
09:40:23	53.60	53.70	53.70	-0.90	1	1822
09:40:14	53.60	53.70	53.60	-1.00	1	1821
09:40:14	53.60	53.70	53.70	-0.90	1	1820
09:40:03	53.60	53.70	53.60	-1.00	1	1819
09:40:01	53.50	53.70	53.70	-0.90	2	1818
09:39:59	53.60	53.70	53.50	-1.10	35	1816
09:39:59	53.60	53.70	53.60	-1.00	15	1781
09:39:58	53.60	53.70	53.60	-1.00	2	1766
09:39:51	53.60	53.70	53.60	-1.00	1	1764
09:39:42	53.60	53.70	53.60	-1.00	1	1763
09:39:32	53.60	53.70	53.60	-1.00	1	1762
09:39:07	53.50	53.60	53.60	-1.00	2	1761
09:39:06	53.60	53.70	53.50	-1.10	7	1759
09:39:06	53.60	53.70	53.60	-1.00	8	1752
09:39:05	53.50	53.60	53.60	-1.00	2	1744
09:39:02	53.50	53.60	53.60	-1.00	1	1742
09:39:00	53.50	53.60	53.50	-1.10	1	1741
09:39:00	53.50	53.60	53.50	-1.10	1	1740
09:39:00	53.50	53.60	53.50	-1.10	1	1739
09:39:00	53.50	53.60	53.50	-1.10	2	1738
09:38:48	53.60	53.70	53.60	-1.00	1	1736
09:38:47	53.60	53.70	53.60	-1.00	20	1735
09:38:46	53.60	53.70	53.60	-1.00	1	1715
09:38:45	53.60	53.70	53.60	-1.00	1	1714
09:38:45	53.60	53.70	53.60	-1.00	1	1713
09:38:44	53.60	53.70	53.60	-1.00	1	1712
09:38:43	53.60	53.70	53.60	-1.00	1	1711
09:38:42	53.60	53.70	53.60	-1.00	1	1710
09:38:40	53.60	53.70	53.60	-1.00	1	1709
09:38:36	53.60	53.70	53.60	-1.00	1	1708
09:38:35	53.60	53.70	53.60	-1.00	8	1707
09:38:33	53.60	53.70	53.60	-1.00	1	1699
09:38:33	53.60	53.70	53.60	-1.00	5	1698
09:38:27	53.60	53.70	53.60	-1.00	1	1693
09:38:27	53.60	53.70	53.60	-1.00	1	1692
09:38:27	53.60	53.70	53.60	-1.00	1	1691
09:38:27	53.60	53.70	53.60	-1.00	2	1690
09:38:27	53.60	53.70	53.60	-1.00	27	1688
09:38:22	53.70	53.80	53.70	-0.90	3	1661
09:38:22	53.70	53.80	53.70	-0.90	1	1658
09:38:22	53.70	53.80	53.70	-0.90	6	1657
09:38:22	53.70	53.80	53.70	-0.90	1	1651
09:38:22	53.70	53.80	53.70	-0.90	19	1650
09:38:20	53.70	53.80	53.70	-0.90	1	1631
09:38:20	53.70	53.80	53.70	-0.90	1	1630
09:38:20	53.70	53.80	53.70	-0.90	10	1629
09:38:17	53.70	53.80	53.70	-0.90	3	1619
09:38:12	53.80	53.90	53.80	-0.80	6	1616
09:38:12	53.80	53.90	53.80	-0.80	2	1610
09:38:12	53.80	53.90	53.80	-0.80	1	1608
09:38:12	53.80	53.90	53.80	-0.80	36	1607
09:38:12	53.80	53.90	53.80	-0.80	3	1571
09:38:06	53.80	53.90	53.80	-0.80	1	1568
09:37:56	53.80	53.90	53.80	-0.80	3	1567
09:37:51	53.90	54.00	53.90	-0.70	1	1564
09:37:46	53.90	54.00	53.90	-0.70	1	1563
09:37:46	53.80	53.90	53.90	-0.70	1	1562
09:37:35	53.80	53.90	53.90	-0.70	1	1561
09:37:16	53.80	53.90	53.90	-0.70	1	1560
09:37:02	53.90	54.00	53.90	-0.70	5	1559
09:37:02	53.90	54.00	53.90	-0.70	13	1554
09:36:39	53.90	54.00	53.90	-0.70	1	1541
09:36:38	53.90	54.00	53.90	-0.70	10	1540
09:36:28	54.00	54.10	54.00	-0.60	8	1530
09:36:28	54.00	54.10	54.00	-0.60	1	1522
09:36:25	54.00	54.10	54.00	-0.60	1	1521
09:35:55	53.90	54.10	53.90	-0.70	2	1520
09:35:44	54.00	54.10	54.00	-0.60	1	1518
09:35:32	54.00	54.10	54.00	-0.60	1	1517
09:35:14	54.00	54.10	54.00	-0.60	2	1516
09:34:42	53.90	54.00	54.00	-0.60	1	1514
09:34:01	54.00	54.10	54.00	-0.60	3	1513
09:33:19	53.90	54.00	54.00	-0.60	1	1510
09:33:12	54.00	54.10	54.00	-0.60	1	1509
09:32:50	54.00	54.10	54.00	-0.60	1	1508
09:32:44	54.00	54.10	54.00	-0.60	2	1507
09:32:29	53.90	54.00	54.00	-0.60	1	1505
09:32:28	53.90	54.00	54.00	-0.60	1	1504
09:32:09	53.90	54.00	54.00	-0.60	1	1503
09:32:06	54.00	54.10	54.00	-0.60	1	1502
09:31:58	54.00	54.10	54.00	-0.60	11	1501
09:31:58	54.00	54.10	54.00	-0.60	2	1490
09:31:11	54.00	54.10	54.00	-0.60	1	1488
09:30:49	54.10	54.20	54.10	-0.50	2	1487
09:30:44	54.10	54.20	54.10	-0.50	1	1485
09:30:09	54.10	54.20	54.10	-0.50	1	1484
09:30:09	54.10	54.20	54.10	-0.50	2	1483
09:29:49	54.10	54.20	54.10	-0.50	1	1481
09:29:42	54.00	54.10	54.10	-0.50	1	1480
09:29:32	54.10	54.20	54.10	-0.50	1	1479
09:29:28	54.00	54.20	54.20	-0.40	1	1478
09:29:24	54.10	54.20	54.10	-0.50	1	1477
09:29:20	54.10	54.20	54.10	-0.50	1	1476
09:29:15	54.00	54.20	54.20	-0.40	1	1475
09:29:01	54.00	54.20	54.20	-0.40	1	1474
09:29:01	54.10	54.20	54.10	-0.50	1	1473
09:28:56	54.00	54.20	54.20	-0.40	1	1472
09:28:41	54.10	54.20	54.10	-0.50	1	1471
09:27:52	54.10	54.20	54.10	-0.50	1	1470
09:27:47	54.10	54.20	54.10	-0.50	1	1469
09:27:47	54.00	54.10	54.10	-0.50	1	1468
09:27:46	54.10	54.20	54.10	-0.50	9	1467
09:27:46	54.00	54.10	54.10	-0.50	1	1458
09:27:43	54.00	54.10	54.10	-0.50	1	1457
09:27:02	54.00	54.10	54.10	-0.50	1	1456
09:26:40	54.10	54.20	54.10	-0.50	1	1455
09:26:39	54.00	54.10	54.10	-0.50	4	1454
09:26:22	54.00	54.10	54.10	-0.50	1	1450
09:26:20	54.00	54.10	54.10	-0.50	1	1449
09:26:15	54.00	54.10	54.10	-0.50	1	1448
09:26:09	54.00	54.10	54.10	-0.50	2	1447
09:26:03	54.00	54.10	54.10	-0.50	1	1445
09:25:56	54.00	54.10	54.10	-0.50	1	1444
09:25:40	53.90	54.00	54.00	-0.60	2	1443
09:25:40	53.90	54.00	54.00	-0.60	5	1441
09:25:37	53.90	54.00	54.00	-0.60	1	1436
09:25:13	53.90	54.00	54.00	-0.60	1	1435
09:24:39	53.90	54.00	53.90	-0.70	1	1434
09:24:31	53.90	54.00	54.00	-0.60	1	1433
09:24:26	53.80	53.90	53.90	-0.70	1	1432
09:24:01	53.90	54.00	53.90	-0.70	3	1431
09:23:47	53.90	54.00	53.90	-0.70	2	1428
09:23:22	53.80	53.90	53.90	-0.70	1	1426
09:23:19	53.90	54.00	53.90	-0.70	2	1425
09:23:15	53.80	54.00	53.80	-0.80	2	1423
09:22:49	53.90	54.00	53.90	-0.70	4	1421
09:22:41	53.90	54.00	53.90	-0.70	2	1417
09:22:25	53.90	54.00	53.90	-0.70	2	1415
09:22:21	53.90	54.00	53.90	-0.70	1	1413
09:22:12	53.90	54.00	53.90	-0.70	1	1412
09:22:04	53.90	54.00	54.00	-0.60	1	1411
09:21:58	54.00	54.10	54.00	-0.60	30	1410
09:21:03	54.10	54.20	54.10	-0.50	3	1380
09:21:03	54.00	54.10	54.10	-0.50	2	1377
09:20:56	54.00	54.20	54.00	-0.60	1	1375
09:20:53	54.10	54.20	54.10	-0.50	1	1374
09:20:50	54.00	54.10	54.10	-0.50	1	1373
09:20:48	54.00	54.10	54.10	-0.50	2	1372
09:20:39	54.10	54.20	54.10	-0.50	2	1370
09:20:33	54.00	54.10	54.10	-0.50	1	1368
09:20:33	54.10	54.20	54.10	-0.50	4	1367
09:20:33	54.00	54.10	54.10	-0.50	1	1363
09:20:32	54.00	54.10	54.10	-0.50	2	1362
09:20:24	54.00	54.10	54.00	-0.60	1	1360
09:20:17	54.00	54.10	54.00	-0.60	1	1359
09:20:10	53.90	54.00	54.00	-0.60	2	1358
09:20:09	53.90	54.00	54.00	-0.60	1	1356
09:20:00	53.90	54.00	54.00	-0.60	1	1355
09:19:55	53.90	54.00	54.00	-0.60	1	1354
09:19:50	53.90	54.00	54.00	-0.60	1	1353
09:19:43	53.90	54.00	54.00	-0.60	1	1352
09:19:39	53.90	54.00	54.00	-0.60	1	1351
09:19:36	53.90	54.00	54.00	-0.60	1	1350
09:19:27	53.90	54.00	54.00	-0.60	1	1349
09:19:25	53.90	54.00	54.00	-0.60	1	1348
09:19:23	53.90	54.00	54.00	-0.60	1	1347
09:19:15	54.00	54.10	54.00	-0.60	1	1346
09:19:15	53.90	54.00	54.00	-0.60	1	1345
09:19:14	53.90	54.00	54.00	-0.60	1	1344
09:19:06	53.80	54.00	54.00	-0.60	1	1343
09:19:05	53.80	54.00	54.00	-0.60	2	1342
09:19:03	53.90	54.10	53.90	-0.70	10	1340
09:19:03	54.00	54.10	54.00	-0.60	1	1330
09:19:01	53.90	54.00	54.00	-0.60	4	1329
09:18:48	53.90	54.00	54.00	-0.60	1	1325
09:18:42	53.90	54.00	54.00	-0.60	1	1324
09:18:33	53.90	54.00	54.00	-0.60	1	1323
09:18:24	53.90	54.00	54.00	-0.60	2	1322
09:18:18	53.90	54.00	54.00	-0.60	1	1320
09:18:18	53.90	54.00	54.00	-0.60	1	1319
09:17:51	53.80	53.90	54.00	-0.60	9	1318
09:17:51	53.80	53.90	53.90	-0.70	1	1309
09:17:43	53.90	54.00	53.90	-0.70	1	1308
09:17:30	53.80	53.90	53.90	-0.70	1	1307
09:17:30	53.80	53.90	53.90	-0.70	1	1306
09:17:27	53.80	53.90	53.90	-0.70	1	1305
09:17:26	53.80	53.90	53.90	-0.70	1	1304
09:17:25	53.80	53.90	53.90	-0.70	1	1303
09:17:20	53.80	53.90	53.90	-0.70	1	1302
09:17:17	53.80	53.90	53.90	-0.70	1	1301
09:17:12	53.80	53.90	53.90	-0.70	1	1300
09:17:04	53.80	53.90	53.90	-0.70	1	1299
09:17:01	53.80	53.90	53.80	-0.80	1	1298
09:17:01	53.80	53.90	53.90	-0.70	1	1297
09:16:58	53.80	53.90	53.90	-0.70	2	1296
09:16:52	53.80	53.90	53.90	-0.70	1	1294
09:16:51	53.80	53.90	53.80	-0.80	2	1293
09:16:50	53.80	53.90	53.80	-0.80	1	1291
09:16:48	53.80	53.90	53.80	-0.80	2	1290
09:16:38	53.80	53.90	53.90	-0.70	2	1288
09:16:32	53.80	53.90	53.80	-0.80	2	1286
09:16:31	53.80	53.90	53.80	-0.80	1	1284
09:16:31	53.80	53.90	53.80	-0.80	1	1283
09:16:30	53.80	53.90	53.80	-0.80	1	1282
09:16:27	53.80	53.90	53.80	-0.80	1	1281
09:16:27	53.80	53.90	53.80	-0.80	2	1280
09:16:23	53.70	53.80	53.80	-0.80	4	1278
09:16:17	53.70	53.90	53.70	-0.90	2	1274
09:16:17	53.70	53.90	53.70	-0.90	1	1272
09:16:17	53.80	53.90	53.70	-0.90	1	1271
09:16:17	53.80	53.90	53.80	-0.80	8	1270
09:16:08	53.80	54.00	53.80	-0.80	10	1262
09:16:05	53.80	54.00	53.80	-0.80	1	1252
09:15:58	53.90	54.00	53.90	-0.70	1	1251
09:15:56	53.90	54.00	53.90	-0.70	1	1250
09:15:55	53.90	54.00	53.90	-0.70	1	1249
09:15:54	53.90	54.00	53.90	-0.70	1	1248
09:15:52	53.90	54.00	53.90	-0.70	1	1247
09:15:45	53.90	54.00	53.90	-0.70	1	1246
09:15:37	53.90	54.00	54.00	-0.60	1	1245
09:15:37	53.90	54.00	54.00	-0.60	1	1244
09:15:36	53.80	53.90	53.90	-0.70	1	1243
09:15:36	53.90	54.00	53.90	-0.70	9	1242
09:15:35	53.90	54.00	54.00	-0.60	4	1233
09:15:29	53.90	54.00	54.00	-0.60	4	1229
09:15:29	53.90	54.00	53.90	-0.70	1	1225
09:15:24	53.90	54.00	53.90	-0.70	1	1224
09:15:22	53.80	53.90	53.90	-0.70	7	1223
09:15:22	53.90	54.00	53.90	-0.70	3	1216
09:15:22	53.90	54.00	53.90	-0.70	7	1213
09:15:18	53.90	54.00	53.90	-0.70	5	1206
09:15:13	53.90	54.00	53.90	-0.70	2	1201
09:15:10	53.80	53.90	53.90	-0.70	1	1199
09:15:10	53.80	53.90	53.90	-0.70	6	1198
09:15:10	53.90	54.00	53.90	-0.70	6	1192
09:15:09	53.90	54.00	53.90	-0.70	1	1186
09:15:04	53.90	54.00	53.90	-0.70	2	1185
09:15:02	53.90	54.00	53.90	-0.70	1	1183
09:14:49	53.90	54.00	54.00	-0.60	1	1182
09:14:46	53.90	54.00	54.00	-0.60	1	1181
09:14:41	53.90	54.00	54.00	-0.60	1	1180
09:14:36	53.90	54.00	54.00	-0.60	6	1179
09:14:36	54.00	54.10	54.00	-0.60	1	1173
09:14:36	53.90	54.00	54.00	-0.60	2	1172
09:14:35	53.90	54.00	54.00	-0.60	1	1170
09:14:31	54.00	54.10	54.00	-0.60	1	1169
09:14:29	54.00	54.10	54.00	-0.60	1	1168
09:14:29	54.00	54.10	54.00	-0.60	2	1167
09:14:29	54.00	54.10	54.00	-0.60	8	1165
09:14:29	54.00	54.10	54.00	-0.60	1	1157
09:14:27	54.00	54.10	54.00	-0.60	1	1156
09:14:25	54.00	54.10	54.00	-0.60	10	1155
09:14:24	54.00	54.10	54.00	-0.60	1	1145
09:14:24	54.00	54.10	54.00	-0.60	1	1144
09:14:23	54.00	54.10	54.00	-0.60	1	1143
09:14:22	54.00	54.10	54.00	-0.60	1	1142
09:14:20	54.00	54.10	54.00	-0.60	1	1141
09:14:18	54.00	54.10	54.00	-0.60	1	1140
09:14:16	54.00	54.10	54.00	-0.60	1	1139
09:14:09	54.00	54.10	54.00	-0.60	12	1138
09:14:08	54.00	54.10	54.00	-0.60	1	1126
09:13:59	54.00	54.10	54.10	-0.50	1	1125
09:13:56	54.00	54.10	54.00	-0.60	1	1124
09:13:56	54.00	54.10	54.00	-0.60	1	1123
09:13:56	54.00	54.10	54.00	-0.60	15	1122
09:13:56	54.00	54.10	54.00	-0.60	2	1107
09:13:56	54.00	54.10	54.00	-0.60	2	1105
09:13:56	54.00	54.10	54.00	-0.60	22	1103
09:13:55	54.10	54.20	54.10	-0.50	29	1081
09:13:55	54.10	54.20	54.10	-0.50	2	1052
09:13:47	54.10	54.20	54.20	-0.40	1	1050
09:13:42	54.10	54.20	54.20	-0.40	1	1049
09:13:34	54.10	54.20	54.20	-0.40	1	1048
09:13:30	54.10	54.20	54.10	-0.50	2	1047
09:13:27	54.10	54.20	54.20	-0.40	1	1045
09:13:22	54.10	54.20	54.10	-0.50	5	1044
09:13:13	54.10	54.20	54.20	-0.40	1	1039
09:13:11	54.10	54.20	54.20	-0.40	1	1038
09:13:10	54.10	54.20	54.20	-0.40	3	1037
09:13:09	54.10	54.20	54.10	-0.50	1	1034
09:13:03	54.10	54.20	54.20	-0.40	1	1033
09:13:02	54.10	54.20	54.20	-0.40	1	1032
09:12:53	54.10	54.20	54.10	-0.50	2	1031
09:12:49	54.10	54.20	54.10	-0.50	1	1029
09:12:31	54.10	54.20	54.10	-0.50	1	1028
09:12:28	54.00	54.10	54.10	-0.50	1	1027
09:12:25	54.00	54.10	54.10	-0.50	1	1026
09:12:23	54.00	54.10	54.10	-0.50	1	1025
09:12:22	54.10	54.20	54.10	-0.50	1	1024
09:12:18	54.00	54.10	54.10	-0.50	3	1023
09:12:16	54.00	54.10	54.10	-0.50	1	1020
09:12:07	54.10	54.20	54.10	-0.50	1	1019
09:12:06	54.00	54.10	54.10	-0.50	1	1018
09:12:05	54.10	54.20	54.10	-0.50	7	1017
09:12:05	54.10	54.20	54.10	-0.50	1	1010
09:12:02	54.10	54.20	54.10	-0.50	1	1009
09:11:48	54.10	54.20	54.10	-0.50	2	1008
09:11:46	54.10	54.20	54.10	-0.50	1	1006
09:11:37	54.10	54.20	54.10	-0.50	2	1005
09:11:36	54.10	54.20	54.10	-0.50	1	1003
09:11:33	54.10	54.20	54.10	-0.50	2	1002
09:11:31	54.10	54.20	54.10	-0.50	1	1000
09:11:29	54.10	54.20	54.10	-0.50	1	999
09:11:27	54.10	54.20	54.10	-0.50	1	998
09:11:25	54.10	54.20	54.10	-0.50	10	997
09:11:20	54.10	54.20	54.20	-0.40	1	987
09:11:15	54.10	54.20	54.20	-0.40	1	986
09:11:12	54.10	54.20	54.10	-0.50	1	985
09:11:10	54.10	54.20	54.10	-0.50	1	984
09:11:09	54.10	54.20	54.10	-0.50	1	983
09:11:07	54.10	54.20	54.10	-0.50	1	982
09:11:02	54.10	54.20	54.10	-0.50	4	981
09:11:02	54.10	54.20	54.20	-0.40	1	977
09:11:02	54.10	54.20	54.20	-0.40	2	976
09:10:58	54.20	54.30	54.20	-0.40	1	974
09:10:47	54.10	54.30	54.30	-0.30	5	973
09:10:44	54.10	54.30	54.30	-0.30	1	968
09:10:44	54.20	54.30	54.20	-0.40	1	967
09:10:44	54.20	54.30	54.20	-0.40	16	966
09:10:41	54.30	54.40	54.30	-0.30	17	950
09:10:41	54.30	54.40	54.30	-0.30	9	933
09:10:41	54.30	54.40	54.30	-0.30	8	924
09:10:34	54.30	54.50	54.50	-0.10	1	916
09:10:30	54.40	54.50	54.40	-0.20	2	915
09:10:16	54.30	54.50	54.50	-0.10	1	913
09:10:15	54.40	54.50	54.40	-0.20	2	912
09:10:15	54.40	54.50	54.40	-0.20	3	910
09:10:10	54.40	54.50	54.40	-0.20	1	907
09:10:07	54.40	54.50	54.40	-0.20	2	906
09:10:02	54.40	54.50	54.50	-0.10	1	904
09:10:02	54.40	54.50	54.40	-0.20	2	903
09:10:02	54.40	54.50	54.40	-0.20	4	901
09:10:01	54.50	54.60	54.50	-0.10	19	897
09:10:01	54.50	54.60	54.50	-0.10	6	878
09:09:52	54.50	54.60	54.50	-0.10	2	872
09:09:50	54.50	54.60	54.50	-0.10	1	870
09:09:44	54.50	54.60	54.50	-0.10	1	869
09:09:42	54.50	54.60	54.60	0	1	868
09:09:32	54.50	54.60	54.60	0	1	867
09:09:27	54.60	54.70	54.60	0	1	866
09:09:24	54.60	54.70	54.60	0	2	865
09:09:21	54.60	54.70	54.60	0	1	863
09:09:21	54.60	54.70	54.60	0	5	862
09:09:14	54.60	54.80	54.60	0	12	857
09:09:10	54.70	54.90	54.70	+0.10	17	845
09:09:10	54.70	54.90	54.70	+0.10	1	828
09:09:09	54.70	54.90	54.90	+0.30	1	827
09:09:08	54.70	54.90	54.90	+0.30	3	826
09:09:08	54.70	54.90	54.90	+0.30	1	823
09:09:08	54.80	54.90	54.80	+0.20	7	822
09:09:08	54.80	54.90	54.80	+0.20	1	815
09:09:05	54.80	54.90	54.90	+0.30	1	814
09:09:05	54.80	54.90	54.80	+0.20	5	813
09:09:03	54.80	54.90	54.90	+0.30	1	808
09:08:54	54.80	54.90	54.90	+0.30	1	807
09:08:53	54.80	54.90	54.90	+0.30	3	806
09:08:52	54.80	54.90	54.90	+0.30	1	803
09:08:51	54.80	54.90	54.90	+0.30	1	802
09:08:49	54.80	54.90	54.90	+0.30	7	801
09:08:46	54.80	54.90	54.90	+0.30	1	794
09:08:38	54.70	54.80	54.90	+0.30	1	793
09:08:38	54.70	54.80	54.80	+0.20	1	792
09:08:37	54.80	54.90	54.80	+0.20	2	791
09:08:32	54.80	54.90	54.90	+0.30	1	789
09:08:30	54.80	54.90	54.90	+0.30	2	788
09:08:26	54.80	54.90	54.90	+0.30	1	786
09:08:20	54.70	54.90	54.90	+0.30	10	785
09:08:12	54.80	54.90	54.80	+0.20	1	775
09:08:12	54.80	54.90	54.80	+0.20	7	774
09:08:12	54.80	54.90	54.80	+0.20	6	767
09:08:07	54.80	54.90	54.80	+0.20	2	761
09:08:05	54.80	54.90	54.80	+0.20	2	759
09:08:04	54.80	54.90	54.90	+0.30	1	757
09:07:58	54.80	54.90	54.80	+0.20	2	756
09:07:58	54.80	54.90	54.80	+0.20	1	754
09:07:57	54.80	54.90	54.80	+0.20	1	753
09:07:57	54.70	54.80	54.80	+0.20	1	752
09:07:57	54.80	54.90	54.80	+0.20	1	751
09:07:57	54.70	54.80	54.80	+0.20	1	750
09:07:55	54.80	54.90	54.80	+0.20	2	749
09:07:55	54.70	54.80	54.80	+0.20	5	747
09:07:55	54.80	54.90	54.80	+0.20	1	742
09:07:55	54.80	54.90	54.80	+0.20	1	741
09:07:54	54.70	54.80	54.80	+0.20	1	740
09:07:53	54.70	54.80	54.80	+0.20	1	739
09:07:53	54.70	54.80	54.80	+0.20	1	738
09:07:48	54.70	54.80	54.80	+0.20	1	737
09:07:45	54.70	54.80	54.80	+0.20	1	736
09:07:45	54.70	54.80	54.80	+0.20	1	735
09:07:44	54.70	54.80	54.80	+0.20	1	734
09:07:42	54.70	54.80	54.80	+0.20	2	733
09:07:41	54.70	54.80	54.80	+0.20	1	731
09:07:40	54.70	54.80	54.80	+0.20	1	730
09:07:36	54.70	54.80	54.80	+0.20	1	729
09:07:36	54.70	54.80	54.80	+0.20	1	728
09:07:35	54.70	54.80	54.80	+0.20	1	727
09:07:35	54.70	54.80	54.80	+0.20	2	726
09:07:28	54.50	54.60	54.80	+0.20	4	724
09:07:28	54.50	54.60	54.70	+0.10	2	720
09:07:28	54.50	54.60	54.60	0	9	718
09:07:27	54.50	54.60	54.60	0	1	709
09:07:27	54.50	54.60	54.60	0	1	708
09:07:21	54.50	54.60	54.60	0	3	707
09:07:20	54.50	54.60	54.60	0	1	704
09:07:07	54.50	54.60	54.50	-0.10	3	703
09:07:05	54.50	54.60	54.60	0	1	700
09:07:05	54.50	54.60	54.50	-0.10	4	699
09:07:04	54.50	54.60	54.60	0	1	695
09:06:57	54.50	54.60	54.60	0	1	694
09:06:54	54.50	54.60	54.60	0	1	693
09:06:50	54.50	54.60	54.60	0	1	692
09:06:37	54.50	54.60	54.50	-0.10	2	691
09:06:31	54.50	54.60	54.60	0	10	689
09:06:31	54.50	54.60	54.60	0	2	679
09:06:31	54.50	54.60	54.60	0	4	677
09:06:25	54.50	54.60	54.50	-0.10	1	673
09:06:16	54.40	54.50	54.50	-0.10	1	672
09:06:16	54.40	54.50	54.50	-0.10	1	671
09:06:11	54.40	54.50	54.50	-0.10	3	670
09:06:07	54.40	54.50	54.50	-0.10	3	667
09:06:07	54.30	54.40	54.40	-0.20	1	664
09:06:07	54.30	54.40	54.40	-0.20	3	663
09:06:07	54.40	54.50	54.40	-0.20	2	660
09:05:51	54.40	54.50	54.40	-0.20	1	658
09:05:50	54.40	54.50	54.40	-0.20	1	657
09:05:39	54.40	54.50	54.40	-0.20	1	656
09:05:38	54.30	54.50	54.30	-0.30	4	655
09:05:37	54.40	54.50	54.40	-0.20	6	651
09:05:37	54.40	54.50	54.40	-0.20	10	645
09:05:25	54.40	54.50	54.50	-0.10	2	635
09:05:24	54.50	54.60	54.50	-0.10	1	633
09:05:22	54.50	54.60	54.50	-0.10	1	632
09:05:20	54.50	54.60	54.50	-0.10	1	631
09:05:17	54.50	54.60	54.50	-0.10	2	630
09:05:07	54.50	54.60	54.50	-0.10	2	628
09:04:58	54.50	54.60	54.60	0	2	626
09:04:49	54.50	54.60	54.50	-0.10	1	624
09:04:49	54.50	54.60	54.50	-0.10	3	623
09:04:37	54.50	54.60	54.50	-0.10	2	620
09:04:36	54.40	54.50	54.50	-0.10	1	618
09:04:35	54.40	54.50	54.40	-0.20	1	617
09:04:34	54.40	54.50	54.50	-0.10	1	616
09:04:30	54.40	54.50	54.50	-0.10	1	615
09:04:26	54.40	54.50	54.50	-0.10	1	614
09:04:25	54.40	54.50	54.50	-0.10	2	613
09:04:20	54.40	54.50	54.50	-0.10	3	611
09:04:18	54.40	54.50	54.50	-0.10	1	608
09:04:17	54.40	54.50	54.50	-0.10	2	607
09:04:14	54.40	54.50	54.40	-0.20	4	605
09:04:04	54.40	54.50	54.40	-0.20	1	601
09:04:04	54.40	54.50	54.50	-0.10	5	600
09:04:02	54.40	54.50	54.40	-0.20	1	595
09:03:57	54.40	54.50	54.40	-0.20	1	594
09:03:54	54.40	54.50	54.50	-0.10	10	593
09:03:51	54.40	54.50	54.40	-0.20	1	583
09:03:51	54.40	54.50	54.40	-0.20	5	582
09:03:50	54.40	54.50	54.40	-0.20	1	577
09:03:42	54.40	54.50	54.40	-0.20	1	576
09:03:39	54.40	54.50	54.50	-0.10	1	575
09:03:30	54.50	54.60	54.50	-0.10	1	574
09:03:28	54.40	54.60	54.60	0	1	573
09:03:27	54.50	54.70	54.50	-0.10	31	572
09:03:27	54.50	54.60	54.60	0	8	541
09:03:23	54.50	54.60	54.60	0	2	533
09:03:22	54.50	54.60	54.60	0	1	531
09:03:17	54.50	54.60	54.60	0	1	530
09:03:14	54.50	54.60	54.60	0	1	529
09:03:12	54.50	54.60	54.60	0	5	528
09:03:11	54.50	54.60	54.50	-0.10	1	523
09:03:06	54.50	54.60	54.60	0	1	522
09:02:59	54.50	54.60	54.60	0	1	521
09:02:46	54.50	54.60	54.50	-0.10	1	520
09:02:41	54.50	54.60	54.50	-0.10	1	519
09:02:39	54.50	54.60	54.60	0	1	518
09:02:39	54.50	54.60	54.50	-0.10	1	517
09:02:39	54.50	54.60	54.60	0	1	516
09:02:29	54.50	54.60	54.60	0	1	515
09:02:28	54.50	54.60	54.60	0	1	514
09:02:27	54.50	54.60	54.50	-0.10	1	513
09:02:27	54.50	54.60	54.60	0	1	512
09:02:21	54.50	54.60	54.60	0	1	511
09:02:21	54.50	54.60	54.60	0	1	510
09:02:18	54.50	54.60	54.50	-0.10	1	509
09:02:16	54.50	54.60	54.60	0	1	508
09:02:14	54.50	54.60	54.50	-0.10	1	507
09:02:09	54.50	54.60	54.50	-0.10	1	506
09:02:05	54.50	54.60	54.50	-0.10	1	505
09:02:04	54.50	54.60	54.50	-0.10	1	504
09:02:04	54.30	54.50	54.50	-0.10	7	503
09:01:59	54.50	54.60	54.50	-0.10	4	496
09:01:55	54.30	54.50	54.50	-0.10	7	492
09:01:51	54.30	54.50	54.50	-0.10	1	485
09:01:50	54.30	54.40	54.30	-0.30	1	484
09:01:48	54.30	54.50	54.30	-0.30	1	483
09:01:45	54.30	54.40	54.40	-0.20	1	482
09:01:44	54.30	54.40	54.30	-0.30	1	481
09:01:43	54.40	54.50	54.40	-0.20	1	480
09:01:40	54.40	54.50	54.40	-0.20	7	479
09:01:40	54.40	54.50	54.50	-0.10	1	472
09:01:38	54.40	54.50	54.40	-0.20	1	471
09:01:38	54.40	54.50	54.50	-0.10	1	470
09:01:38	54.40	54.50	54.50	-0.10	1	469
09:01:37	54.50	54.70	54.50	-0.10	1	468
09:01:35	54.40	54.60	54.60	0	5	467
09:01:32	54.40	54.60	54.60	0	2	462
09:01:32	54.50	54.60	54.50	-0.10	2	460
09:01:32	54.50	54.60	54.50	-0.10	11	458
09:01:32	54.50	54.60	54.50	-0.10	3	447
09:01:32	54.50	54.60	54.50	-0.10	2	444
09:01:31	54.60	54.70	54.60	0	37	442
09:01:31	54.60	54.70	54.70	+0.10	1	405
09:01:29	54.60	54.70	54.60	0	1	404
09:01:28	54.60	54.70	54.60	0	1	403
09:01:28	54.60	54.70	54.70	+0.10	1	402
09:01:27	54.60	54.70	54.60	0	1	401
09:01:27	54.60	54.70	54.60	0	2	400
09:01:25	54.60	54.70	54.70	+0.10	1	398
09:01:25	54.60	54.70	54.60	0	5	397
09:01:24	54.60	54.70	54.70	+0.10	1	392
09:01:21	54.60	54.80	54.80	+0.20	1	391
09:01:20	54.60	54.80	54.60	0	1	390
09:01:19	54.80	54.90	54.80	+0.20	1	389
09:01:18	54.60	54.90	54.90	+0.30	1	388
09:01:18	54.60	54.90	54.90	+0.30	5	387
09:01:17	54.60	54.90	54.90	+0.30	1	382
09:01:17	54.70	54.90	54.70	+0.10	11	381
09:01:17	54.80	54.90	54.80	+0.20	13	370
09:01:17	54.80	54.90	54.80	+0.20	2	357
09:01:16	54.80	54.90	54.90	+0.30	1	355
09:01:15	54.80	54.90	54.80	+0.20	3	354
09:01:14	54.80	54.90	54.90	+0.30	1	351
09:01:14	54.80	54.90	54.90	+0.30	1	350
09:01:13	54.80	54.90	54.90	+0.30	1	349
09:01:11	54.80	54.90	54.90	+0.30	1	348
09:01:10	54.80	54.90	54.90	+0.30	1	347
09:01:09	54.80	54.90	54.80	+0.20	1	346
09:01:09	54.80	54.90	54.90	+0.30	1	345
09:01:06	54.90	55.00	54.90	+0.30	4	344
09:01:03	54.90	55.00	54.90	+0.30	2	340
09:01:02	54.80	54.90	54.90	+0.30	1	338
09:01:01	54.80	54.90	54.80	+0.20	3	337
09:01:01	54.80	55.00	54.80	+0.20	4	334
09:01:01	54.90	55.00	54.80	+0.20	2	330
09:01:01	54.90	55.00	54.90	+0.30	1	328
09:01:01	54.90	55.00	54.90	+0.30	3	327
09:01:01	54.90	55.00	55.00	+0.40	1	324
09:01:00	54.90	55.00	55.00	+0.40	1	323
09:00:59	54.90	55.00	54.90	+0.30	2	322
09:00:58	54.90	55.00	54.90	+0.30	1	320
09:00:58	54.90	55.00	54.90	+0.30	4	319
09:00:58	54.90	55.00	55.00	+0.40	6	315
09:00:58	54.90	55.00	55.00	+0.40	3	309
09:00:58	54.90	55.00	55.00	+0.40	1	306
09:00:53	54.80	54.90	54.90	+0.30	1	305
09:00:53	54.80	54.90	54.90	+0.30	2	304
09:00:53	54.80	54.90	54.90	+0.30	1	302
09:00:53	54.80	54.90	54.80	+0.20	1	301
09:00:53	54.80	54.90	54.90	+0.30	2	300
09:00:51	54.80	54.90	54.90	+0.30	2	298
09:00:51	54.80	54.90	54.90	+0.30	1	296
09:00:51	54.80	54.90	54.90	+0.30	2	295
09:00:50	54.80	54.90	54.90	+0.30	1	293
09:00:49	54.80	54.90	54.90	+0.30	1	292
09:00:49	54.80	54.90	54.90	+0.30	1	291
09:00:44	54.70	54.80	54.80	+0.20	3	290
09:00:42	54.70	54.80	54.80	+0.20	1	287
09:00:40	54.70	54.80	54.80	+0.20	1	286
09:00:39	54.70	54.80	54.80	+0.20	1	285
09:00:39	54.70	54.80	54.80	+0.20	1	284
09:00:39	54.80	54.90	54.80	+0.20	3	283
09:00:39	54.80	54.90	54.80	+0.20	1	280
09:00:38	54.70	54.90	54.70	+0.10	1	279
09:00:35	54.80	54.90	54.80	+0.20	2	278
09:00:34	54.80	54.90	54.80	+0.20	1	276
09:00:28	54.60	54.90	54.60	0	1	275
09:00:27	54.60	54.90	54.90	+0.30	3	274
09:00:27	54.60	54.90	54.90	+0.30	5	271
09:00:27	54.60	54.90	54.90	+0.30	2	266
09:00:26	54.60	54.80	54.80	+0.20	1	264
09:00:26	54.60	54.80	54.80	+0.20	1	263
09:00:26	54.60	54.70	54.70	+0.10	1	262
09:00:25	54.50	54.60	54.60	0	2	261
09:00:23	54.50	54.60	54.60	0	1	259
09:00:20	54.50	54.70	54.50	-0.10	2	258
09:00:20	54.50	54.70	54.50	-0.10	4	256
09:00:20	54.60	54.80	54.60	0	29	252
09:00:17	54.60	54.90	54.60	0	2	223
09:00:17	54.60	54.90	54.60	0	22	221
09:00:17	54.70	54.90	54.70	+0.10	12	199
09:00:17	54.70	54.90	54.70	+0.10	3	187
09:00:17	54.70	54.90	54.70	+0.10	2	184
09:00:17	54.70	54.90	54.70	+0.10	1	182
09:00:17	54.80	54.90	54.80	+0.20	13	181
09:00:17	--	--	54.90	+0.30	168	168

　

其他人也逛...

POCO F7 12GB/256GB

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

MyCard 3000點虛擬點數卡

Panasonic新一代口袋型二波段收音機 RF-P50D公司貨

MyCard 2000點虛擬點數卡

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

Whirlpool惠而浦 10公斤溫水洗脫烘滾筒洗衣機 WEHC10BBS

Double A-多功能影印紙A4 80G (5包/箱)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Samsung Galaxy Z Fold7 (12G/512G)

OPPO A5 Pro 5G (6GB+128GB)

vivo V50 Lite 5G (8G/256G)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

家樂福10000元好禮即享券(餘額型)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

POCO F7 12GB/256GB

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

MyCard 3000點虛擬點數卡

Panasonic新一代口袋型二波段收音機 RF-P50D公司貨

MyCard 2000點虛擬點數卡

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

Whirlpool惠而浦 10公斤溫水洗脫烘滾筒洗衣機 WEHC10BBS

Double A-多功能影印紙A4 80G (5包/箱)

三大法人買超台股37.38億元

LINE Pay攜手賑災基金會啟動丹...

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

‧採購主管李文如離職台積電收回...
‧看好財管商機渣打銀台北國際私...
‧國巨：與日本芝浦會議凝聚共識 ...

加密貨幣

比特幣BTC	118745.55	801.44	0.68%
以太幣ETH	3809.80	214.56	5.97%
瑞波幣XRP	3.55	0.12	3.52%
比特幣現金BCH	527.70	14.28	2.78%
萊特幣LTC	118.33	4.89	4.31%
卡達幣ADA	0.893035	0.06	7.55%
波場幣TRX	0.315460	0.00	-0.80%
恆星幣XLM	0.482958	0.02	4.63%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.