最新蔡明忠：AI把台灣推上世界舞台明年經濟也會很好熱門中國有色礦業(01258.HK)對價8,900萬美元增持SM Minerals

更新報價

光　頡 (3624) 電子零組件業上櫃

51.70 ▼-0.80 -1.52% 2.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	4,471	51.60	3	51.70	7	52.60	53.60	51.20	52.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	51.60	51.70	51.70	-0.80	9	4471
13:30:00	51.60	51.70	51.70	-0.80	438	4462
13:24:59	51.70	51.80	51.80	-0.70	1	4024
13:24:58	51.70	51.80	51.80	-0.70	1	4023
13:24:57	51.70	51.80	51.70	-0.80	2	4022
13:24:40	51.70	51.80	51.80	-0.70	1	4020
13:24:39	51.70	51.80	51.70	-0.80	1	4019
13:24:39	51.70	51.80	51.70	-0.80	1	4018
13:24:33	51.70	51.80	51.70	-0.80	1	4017
13:24:18	51.70	51.80	51.70	-0.80	1	4016
13:24:03	51.70	51.80	51.80	-0.70	3	4015
13:24:02	51.70	51.80	51.80	-0.70	2	4012
13:24:01	51.70	51.80	51.80	-0.70	2	4010
13:24:00	51.70	51.80	51.80	-0.70	1	4008
13:23:59	51.70	51.80	51.70	-0.80	2	4007
13:23:42	51.70	51.80	51.80	-0.70	1	4005
13:23:37	51.70	51.80	51.80	-0.70	1	4004
13:23:16	51.70	51.80	51.80	-0.70	1	4003
13:23:13	51.70	51.80	51.80	-0.70	1	4002
13:23:13	51.70	51.80	51.80	-0.70	7	4001
13:23:12	51.70	51.80	51.80	-0.70	1	3994
13:23:08	51.70	51.80	51.80	-0.70	1	3993
13:23:08	51.70	51.80	51.80	-0.70	2	3992
13:23:08	51.70	51.80	51.70	-0.80	8	3990
13:22:53	51.70	51.80	51.70	-0.80	1	3982
13:22:47	51.70	51.80	51.80	-0.70	5	3981
13:22:41	51.70	51.80	51.70	-0.80	2	3976
13:22:40	51.70	51.80	51.70	-0.80	1	3974
13:22:01	51.70	51.80	51.80	-0.70	2	3973
13:21:59	51.70	51.80	51.70	-0.80	1	3971
13:21:48	51.70	51.80	51.70	-0.80	1	3970
13:21:43	51.70	51.80	51.70	-0.80	1	3969
13:21:40	51.70	51.80	51.70	-0.80	1	3968
13:21:32	51.70	51.80	51.70	-0.80	1	3967
13:21:23	51.70	51.80	51.70	-0.80	1	3966
13:21:13	51.70	51.80	51.80	-0.70	5	3965
13:21:10	51.70	51.80	51.80	-0.70	1	3960
13:21:07	51.70	51.80	51.80	-0.70	1	3959
13:21:02	51.70	51.80	51.80	-0.70	6	3958
13:21:01	51.70	51.80	51.70	-0.80	2	3952
13:20:57	51.70	51.80	51.70	-0.80	20	3950
13:20:45	51.70	51.80	51.80	-0.70	2	3930
13:20:42	51.70	51.80	51.80	-0.70	1	3928
13:20:37	51.70	51.80	51.80	-0.70	1	3927
13:20:25	51.70	51.80	51.80	-0.70	5	3926
13:20:20	51.70	51.80	51.80	-0.70	1	3921
13:20:19	51.70	51.80	51.80	-0.70	2	3920
13:20:18	51.70	51.80	51.70	-0.80	1	3918
13:20:11	51.70	51.80	51.80	-0.70	1	3917
13:20:09	51.70	51.80	51.80	-0.70	1	3916
13:19:54	51.70	51.80	51.70	-0.80	2	3915
13:19:28	51.70	51.80	51.70	-0.80	1	3913
13:19:16	51.60	51.80	51.60	-0.90	3	3912
13:19:14	51.60	51.80	51.60	-0.90	5	3909
13:19:13	51.60	51.70	51.70	-0.80	15	3904
13:19:03	51.60	51.70	51.60	-0.90	1	3889
13:19:01	51.60	51.70	51.70	-0.80	1	3888
13:18:52	51.60	51.70	51.60	-0.90	2	3887
13:18:45	51.60	51.70	51.60	-0.90	7	3885
13:18:36	51.60	51.70	51.60	-0.90	1	3878
13:18:35	51.60	51.70	51.70	-0.80	1	3877
13:18:33	51.60	51.70	51.60	-0.90	2	3876
13:18:27	51.60	51.70	51.60	-0.90	1	3874
13:18:09	51.60	51.70	51.60	-0.90	1	3873
13:18:07	51.60	51.70	51.60	-0.90	1	3872
13:17:49	51.60	51.70	51.60	-0.90	1	3871
13:17:28	51.60	51.70	51.70	-0.80	1	3870
13:17:21	51.60	51.70	51.60	-0.90	1	3869
13:17:04	51.60	51.70	51.70	-0.80	1	3868
13:16:56	51.60	51.70	51.70	-0.80	1	3867
13:16:48	51.60	51.70	51.60	-0.90	1	3866
13:16:40	51.60	51.70	51.60	-0.90	1	3865
13:16:34	51.60	51.70	51.70	-0.80	1	3864
13:16:29	51.60	51.70	51.70	-0.80	1	3863
13:16:14	51.60	51.70	51.70	-0.80	1	3862
13:16:11	51.60	51.70	51.70	-0.80	1	3861
13:16:08	51.60	51.70	51.70	-0.80	1	3860
13:16:01	51.60	51.70	51.60	-0.90	1	3859
13:15:39	51.60	51.70	51.70	-0.80	2	3858
13:15:33	51.60	51.70	51.70	-0.80	1	3856
13:15:26	51.60	51.70	51.60	-0.90	2	3855
13:15:15	51.60	51.70	51.60	-0.90	1	3853
13:15:09	51.60	51.70	51.70	-0.80	1	3852
13:14:49	51.60	51.70	51.60	-0.90	1	3851
13:14:44	51.60	51.70	51.60	-0.90	1	3850
13:14:31	51.60	51.70	51.60	-0.90	1	3849
13:14:31	51.60	51.70	51.60	-0.90	2	3848
13:14:28	51.60	51.70	51.60	-0.90	9	3846
13:14:01	51.60	51.70	51.70	-0.80	1	3837
13:13:51	51.60	51.70	51.60	-0.90	1	3836
13:13:28	51.60	51.70	51.70	-0.80	1	3835
13:13:02	51.70	51.80	51.70	-0.80	4	3834
13:13:02	51.70	51.80	51.70	-0.80	4	3830
13:13:02	51.70	51.80	51.70	-0.80	1	3826
13:12:52	51.70	51.80	51.70	-0.80	5	3825
13:12:37	51.70	51.80	51.80	-0.70	2	3820
13:12:24	51.70	51.80	51.70	-0.80	1	3818
13:12:23	51.70	51.80	51.70	-0.80	3	3817
13:12:11	51.70	51.80	51.70	-0.80	1	3814
13:11:47	51.70	51.80	51.70	-0.80	1	3813
13:11:44	51.70	51.80	51.70	-0.80	20	3812
13:11:39	51.70	51.80	51.70	-0.80	1	3792
13:11:33	51.70	51.80	51.70	-0.80	1	3791
13:11:22	51.70	51.80	51.70	-0.80	1	3790
13:11:14	51.70	51.80	51.70	-0.80	1	3789
13:10:53	51.70	51.80	51.70	-0.80	3	3788
13:10:52	51.70	51.80	51.80	-0.70	1	3785
13:10:48	51.70	51.80	51.80	-0.70	1	3784
13:10:00	51.70	51.80	51.80	-0.70	1	3783
13:09:36	51.70	51.80	51.80	-0.70	2	3782
13:09:33	51.70	51.80	51.80	-0.70	1	3780
13:09:28	51.70	51.80	51.80	-0.70	1	3779
13:09:09	51.80	51.90	51.80	-0.70	6	3778
13:09:08	51.80	51.90	51.80	-0.70	10	3772
13:09:07	51.80	51.90	51.80	-0.70	1	3762
13:09:05	51.80	51.90	51.80	-0.70	3	3761
13:09:02	51.80	51.90	51.80	-0.70	2	3758
13:09:00	51.80	51.90	51.80	-0.70	1	3756
13:08:48	51.80	51.90	51.80	-0.70	1	3755
13:08:20	51.80	51.90	51.90	-0.60	1	3754
13:08:18	51.80	51.90	51.90	-0.60	1	3753
13:08:11	51.80	51.90	51.90	-0.60	1	3752
13:08:08	51.80	51.90	51.90	-0.60	1	3751
13:08:07	51.80	51.90	51.80	-0.70	1	3750
13:07:23	51.80	51.90	51.90	-0.60	2	3749
13:06:51	51.80	51.90	51.90	-0.60	2	3747
13:06:45	51.80	51.90	51.80	-0.70	1	3745
13:06:37	51.80	51.90	51.80	-0.70	2	3744
13:06:18	51.80	51.90	51.80	-0.70	1	3742
13:05:31	51.80	51.90	51.90	-0.60	1	3741
13:05:30	51.80	51.90	51.80	-0.70	1	3740
13:05:12	51.80	51.90	51.90	-0.60	3	3739
13:05:01	51.80	51.90	51.90	-0.60	2	3736
13:04:16	51.80	51.90	51.90	-0.60	5	3734
13:03:55	51.80	51.90	51.90	-0.60	3	3729
13:03:55	51.80	51.90	51.90	-0.60	3	3726
13:03:55	51.80	51.90	51.90	-0.60	2	3723
13:03:50	51.80	51.90	51.90	-0.60	1	3721
13:03:27	51.80	51.90	51.90	-0.60	1	3720
13:03:06	51.80	52.00	51.80	-0.70	4	3719
13:02:52	51.90	52.00	51.90	-0.60	1	3715
13:02:52	51.90	52.00	51.90	-0.60	2	3714
13:02:52	51.90	52.00	51.90	-0.60	1	3712
13:02:51	51.90	52.00	51.90	-0.60	6	3711
13:02:51	51.90	52.00	51.90	-0.60	1	3705
13:02:39	51.90	52.00	51.90	-0.60	1	3704
13:02:29	51.90	52.00	51.90	-0.60	9	3703
13:02:25	51.90	52.00	51.90	-0.60	2	3694
13:02:19	51.80	51.90	51.90	-0.60	60	3692
13:01:54	51.80	51.90	51.80	-0.70	1	3632
13:01:53	51.80	51.90	51.80	-0.70	1	3631
13:01:24	51.80	51.90	51.80	-0.70	2	3630
13:01:23	51.70	51.80	51.80	-0.70	8	3628
13:00:56	51.80	51.90	51.80	-0.70	1	3620
13:00:47	51.80	51.90	51.80	-0.70	1	3619
13:00:45	51.80	51.90	51.80	-0.70	1	3618
13:00:08	51.70	51.80	51.80	-0.70	1	3617
12:59:57	51.80	51.90	51.80	-0.70	1	3616
12:59:52	51.80	51.90	51.80	-0.70	1	3615
12:59:45	51.80	51.90	51.80	-0.70	2	3614
12:59:34	51.80	51.90	51.80	-0.70	2	3612
12:59:34	51.80	51.90	51.80	-0.70	2	3610
12:59:34	51.80	51.90	51.80	-0.70	4	3608
12:59:34	51.80	51.90	51.80	-0.70	1	3604
12:59:31	51.80	51.90	51.80	-0.70	10	3603
12:59:25	51.80	51.90	51.80	-0.70	1	3593
12:59:07	51.80	51.90	51.80	-0.70	1	3592
12:58:59	51.80	51.90	51.80	-0.70	2	3591
12:58:55	51.80	51.90	51.80	-0.70	1	3589
12:58:42	51.80	51.90	51.80	-0.70	1	3588
12:58:40	51.80	51.90	51.90	-0.60	3	3587
12:58:40	51.80	51.90	51.80	-0.70	1	3584
12:58:39	51.80	51.90	51.80	-0.70	10	3583
12:58:38	51.80	51.90	51.80	-0.70	1	3573
12:57:34	51.80	51.90	51.80	-0.70	1	3572
12:57:28	51.80	51.90	51.80	-0.70	3	3571
12:57:24	51.80	51.90	51.80	-0.70	5	3568
12:57:06	51.80	51.90	51.90	-0.60	4	3563
12:57:05	51.80	51.90	51.80	-0.70	5	3559
12:57:04	51.80	51.90	51.90	-0.60	1	3554
12:54:39	51.90	52.00	51.90	-0.60	1	3553
12:54:36	51.90	52.00	51.90	-0.60	1	3552
12:54:34	51.90	52.00	51.90	-0.60	1	3551
12:53:58	51.80	51.90	51.90	-0.60	1	3550
12:53:48	51.80	51.90	51.90	-0.60	1	3549
12:53:48	51.90	52.00	51.90	-0.60	1	3548
12:53:43	51.90	52.00	51.90	-0.60	10	3547
12:53:33	51.90	52.00	51.90	-0.60	2	3537
12:53:06	51.90	52.00	51.90	-0.60	1	3535
12:52:53	51.80	51.90	51.90	-0.60	1	3534
12:51:56	51.80	51.90	51.90	-0.60	2	3533
12:51:56	51.80	51.90	51.90	-0.60	3	3531
12:51:56	51.80	51.90	51.90	-0.60	10	3528
12:51:26	51.80	51.90	51.90	-0.60	10	3518
12:49:10	51.90	52.00	51.90	-0.60	10	3508
12:46:22	51.90	52.00	51.90	-0.60	2	3498
12:46:20	51.80	51.90	51.90	-0.60	2	3496
12:46:20	51.80	51.90	51.90	-0.60	7	3494
12:45:12	51.80	51.90	51.80	-0.70	2	3487
12:44:49	51.80	51.90	51.80	-0.70	4	3485
12:44:31	51.80	51.90	51.90	-0.60	1	3481
12:44:25	51.80	51.90	51.90	-0.60	1	3480
12:42:34	51.70	51.80	51.80	-0.70	8	3479
12:42:10	51.70	51.80	51.80	-0.70	1	3471
12:41:31	51.80	51.90	51.80	-0.70	1	3470
12:41:31	51.70	51.80	51.80	-0.70	1	3469
12:40:14	51.70	51.80	51.80	-0.70	2	3468
12:40:03	51.70	51.80	51.80	-0.70	1	3466
12:39:56	51.70	51.80	51.80	-0.70	3	3465
12:39:03	51.70	51.80	51.70	-0.80	1	3462
12:39:01	51.70	51.80	51.70	-0.80	1	3461
12:38:59	51.70	51.80	51.80	-0.70	5	3460
12:38:56	51.70	51.80	51.70	-0.80	2	3455
12:38:56	51.70	51.80	51.70	-0.80	1	3453
12:38:56	51.70	51.80	51.70	-0.80	4	3452
12:38:56	51.70	51.80	51.70	-0.80	10	3448
12:38:40	51.70	51.80	51.70	-0.80	1	3438
12:38:09	51.70	51.80	51.80	-0.70	1	3437
12:38:04	51.70	51.80	51.80	-0.70	1	3436
12:37:51	51.70	51.80	51.80	-0.70	1	3435
12:37:33	51.70	51.80	51.80	-0.70	2	3434
12:37:10	51.70	51.80	51.80	-0.70	1	3432
12:34:58	51.80	51.90	51.70	-0.80	3	3431
12:34:58	51.80	51.90	51.80	-0.70	7	3428
12:34:41	51.70	51.80	51.80	-0.70	16	3421
12:33:52	51.70	51.80	51.70	-0.80	1	3405
12:32:42	51.70	51.80	51.70	-0.80	1	3404
12:30:57	51.70	51.80	51.70	-0.80	1	3403
12:30:26	51.70	51.80	51.70	-0.80	1	3402
12:30:15	51.70	51.80	51.70	-0.80	1	3401
12:29:28	51.70	51.80	51.70	-0.80	1	3400
12:29:08	51.60	51.70	51.70	-0.80	2	3399
12:29:07	51.60	51.80	51.60	-0.90	1	3397
12:29:06	51.60	51.70	51.70	-0.80	1	3396
12:28:51	51.60	51.70	51.70	-0.80	1	3395
12:28:27	51.60	51.70	51.70	-0.80	1	3394
12:27:42	51.70	51.80	51.70	-0.80	1	3393
12:27:37	51.70	51.80	51.70	-0.80	1	3392
12:27:35	51.70	51.80	51.70	-0.80	1	3391
12:27:21	51.70	51.80	51.70	-0.80	2	3390
12:27:15	51.70	51.80	51.70	-0.80	1	3388
12:27:12	51.70	51.80	51.70	-0.80	1	3387
12:27:08	51.70	51.80	51.70	-0.80	2	3386
12:26:16	51.70	51.80	51.80	-0.70	1	3384
12:25:43	51.80	51.90	51.80	-0.70	1	3383
12:24:27	51.80	51.90	51.80	-0.70	1	3382
12:24:19	51.80	51.90	51.80	-0.70	5	3381
12:24:00	51.80	51.90	51.80	-0.70	2	3376
12:23:58	51.80	51.90	51.80	-0.70	1	3374
12:22:46	51.80	51.90	51.80	-0.70	3	3373
12:21:50	51.80	51.90	51.80	-0.70	1	3370
12:20:55	51.80	51.90	51.80	-0.70	1	3369
12:20:53	51.80	51.90	51.70	-0.80	4	3368
12:20:53	51.80	51.90	51.80	-0.70	1	3364
12:19:19	51.60	51.80	51.60	-0.90	1	3363
12:18:31	51.70	51.80	51.70	-0.80	6	3362
12:18:03	51.70	51.80	51.70	-0.80	1	3356
12:17:22	51.80	51.90	51.80	-0.70	4	3355
12:17:00	51.80	51.90	51.90	-0.60	1	3351
12:13:39	51.80	51.90	51.90	-0.60	1	3350
12:13:04	51.80	51.90	51.90	-0.60	1	3349
12:11:04	51.90	52.00	51.90	-0.60	1	3348
12:08:33	52.00	52.10	52.00	-0.50	1	3347
12:07:45	51.90	52.00	52.00	-0.50	1	3346
12:07:21	51.90	52.00	52.00	-0.50	1	3345
12:06:56	51.90	52.00	52.00	-0.50	1	3344
12:06:46	51.90	52.00	52.00	-0.50	1	3343
12:06:02	51.90	52.00	52.00	-0.50	1	3342
12:05:55	51.90	52.00	52.00	-0.50	1	3341
12:05:51	51.90	52.00	52.00	-0.50	2	3340
12:04:49	51.70	51.90	51.90	-0.60	10	3338
12:04:37	51.70	51.80	51.80	-0.70	2	3328
12:04:33	51.70	51.80	51.80	-0.70	4	3326
12:04:24	51.70	51.80	51.80	-0.70	1	3322
12:04:24	51.80	51.90	51.80	-0.70	4	3321
12:04:20	51.80	51.90	51.80	-0.70	1	3317
12:03:23	51.80	51.90	51.80	-0.70	1	3316
12:03:16	51.80	51.90	51.80	-0.70	1	3315
12:01:54	51.80	51.90	51.80	-0.70	1	3314
12:01:06	51.80	51.90	51.80	-0.70	1	3313
12:00:17	51.80	51.90	51.80	-0.70	1	3312
11:59:16	51.70	51.80	51.80	-0.70	2	3311
11:59:16	51.70	51.80	51.80	-0.70	2	3309
11:59:13	51.80	51.90	51.80	-0.70	4	3307
11:58:41	51.80	51.90	51.90	-0.60	1	3303
11:56:15	51.90	52.00	51.90	-0.60	2	3302
11:56:15	51.90	52.00	51.90	-0.60	5	3300
11:56:14	51.90	52.00	51.90	-0.60	2	3295
11:56:00	51.90	52.00	51.90	-0.60	1	3293
11:55:52	51.90	52.00	51.90	-0.60	2	3292
11:54:56	52.00	52.10	52.00	-0.50	1	3290
11:54:56	52.00	52.10	52.00	-0.50	1	3289
11:52:29	51.90	52.00	52.00	-0.50	1	3288
11:52:21	51.90	52.00	52.00	-0.50	1	3287
11:52:15	51.90	52.00	52.00	-0.50	2	3286
11:51:29	51.90	52.00	52.00	-0.50	1	3284
11:51:06	51.90	52.00	52.00	-0.50	1	3283
11:50:54	51.90	52.00	52.00	-0.50	3	3282
11:50:22	52.00	52.10	52.00	-0.50	8	3279
11:50:22	52.00	52.10	52.00	-0.50	2	3271
11:50:06	52.00	52.10	52.00	-0.50	1	3269
11:49:08	52.00	52.10	52.10	-0.40	1	3268
11:48:19	52.10	52.20	52.10	-0.40	1	3267
11:48:16	52.10	52.20	52.10	-0.40	1	3266
11:48:16	52.10	52.20	52.10	-0.40	1	3265
11:47:20	52.10	52.20	52.20	-0.30	1	3264
11:46:49	52.00	52.10	52.10	-0.40	1	3263
11:46:36	51.90	52.10	52.10	-0.40	1	3262
11:46:00	52.10	52.20	52.20	-0.30	1	3261
11:45:48	52.10	52.20	52.20	-0.30	1	3260
11:45:45	52.00	52.20	52.20	-0.30	1	3259
11:45:30	52.00	52.20	52.20	-0.30	1	3258
11:45:21	52.00	52.20	52.20	-0.30	1	3257
11:45:11	52.20	52.30	52.20	-0.30	7	3256
11:45:11	52.20	52.30	52.20	-0.30	4	3249
11:45:11	51.90	52.10	52.20	-0.30	8	3245
11:45:11	51.90	52.10	52.10	-0.40	7	3237
11:44:51	51.90	52.10	51.90	-0.60	3	3230
11:44:27	51.90	52.00	52.00	-0.50	1	3227
11:44:16	52.00	52.10	52.10	-0.40	1	3226
11:44:07	52.00	52.10	52.10	-0.40	1	3225
11:43:54	51.90	52.00	52.00	-0.50	9	3224
11:43:46	51.90	52.00	51.90	-0.60	1	3215
11:43:16	51.90	52.00	51.90	-0.60	1	3214
11:42:32	51.90	52.00	51.90	-0.60	1	3213
11:42:07	51.90	52.00	51.90	-0.60	2	3212
11:41:57	51.90	52.00	51.90	-0.60	1	3210
11:41:47	51.90	52.00	51.90	-0.60	1	3209
11:41:21	51.90	52.00	51.90	-0.60	1	3208
11:41:01	51.90	52.00	51.90	-0.60	1	3207
11:40:45	51.90	52.00	51.90	-0.60	2	3206
11:40:02	51.80	51.90	51.90	-0.60	2	3204
11:39:47	51.90	52.00	51.90	-0.60	1	3202
11:39:36	51.90	52.00	51.90	-0.60	1	3201
11:39:04	51.80	51.90	51.90	-0.60	1	3200
11:39:03	51.80	51.90	51.90	-0.60	1	3199
11:38:57	51.80	51.90	51.90	-0.60	1	3198
11:37:54	51.90	52.00	51.90	-0.60	1	3197
11:37:27	51.80	51.90	51.90	-0.60	7	3196
11:37:27	51.70	51.80	51.80	-0.70	7	3189
11:37:24	51.70	51.80	51.80	-0.70	1	3182
11:37:23	51.60	51.70	51.70	-0.80	4	3181
11:37:10	51.60	51.70	51.70	-0.80	1	3177
11:36:41	51.60	51.70	51.70	-0.80	1	3176
11:34:12	51.70	51.80	51.70	-0.80	4	3175
11:34:12	51.70	51.80	51.70	-0.80	1	3171
11:34:12	51.60	51.70	51.70	-0.80	4	3170
11:33:18	51.70	51.80	51.70	-0.80	4	3166
11:33:00	51.70	51.80	51.70	-0.80	3	3162
11:33:00	51.60	51.70	51.70	-0.80	5	3159
11:32:26	51.60	51.70	51.70	-0.80	1	3154
11:32:15	51.60	51.70	51.70	-0.80	1	3153
11:32:00	51.60	51.70	51.70	-0.80	1	3152
11:31:01	51.60	51.70	51.70	-0.80	1	3151
11:26:45	51.60	51.80	51.60	-0.90	1	3150
11:26:38	51.60	51.80	51.60	-0.90	1	3149
11:26:33	51.60	51.70	51.70	-0.80	1	3148
11:26:30	51.60	51.70	51.70	-0.80	1	3147
11:25:15	51.50	51.60	51.60	-0.90	2	3146
11:25:15	51.50	51.60	51.60	-0.90	1	3144
11:23:53	51.50	51.60	51.60	-0.90	1	3143
11:23:02	51.50	51.60	51.60	-0.90	1	3142
11:22:51	51.50	51.60	51.60	-0.90	1	3141
11:22:02	51.50	51.60	51.50	-1.00	1	3140
11:21:56	51.50	51.60	51.50	-1.00	1	3139
11:21:52	51.50	51.60	51.50	-1.00	1	3138
11:21:48	51.50	51.60	51.60	-0.90	1	3137
11:21:26	51.50	51.60	51.60	-0.90	1	3136
11:20:50	51.50	51.60	51.60	-0.90	1	3135
11:20:45	51.50	51.60	51.60	-0.90	1	3134
11:20:42	51.50	51.60	51.60	-0.90	1	3133
11:20:42	51.50	51.60	51.60	-0.90	1	3132
11:19:59	51.50	51.60	51.60	-0.90	1	3131
11:19:28	51.40	51.50	51.50	-1.00	4	3130
11:19:22	51.40	51.50	51.50	-1.00	1	3126
11:19:15	51.40	51.50	51.50	-1.00	1	3125
11:19:14	51.40	51.50	51.50	-1.00	1	3124
11:19:11	51.40	51.50	51.50	-1.00	1	3123
11:19:06	51.40	51.50	51.50	-1.00	1	3122
11:19:03	51.40	51.50	51.50	-1.00	3	3121
11:18:43	51.40	51.50	51.50	-1.00	1	3118
11:18:36	51.40	51.50	51.50	-1.00	2	3117
11:16:43	51.40	51.50	51.40	-1.10	1	3115
11:16:42	51.40	51.50	51.40	-1.10	1	3114
11:16:19	51.40	51.50	51.50	-1.00	1	3113
11:15:35	51.40	51.50	51.50	-1.00	1	3112
11:15:02	51.40	51.50	51.50	-1.00	9	3111
11:14:50	51.30	51.50	51.30	-1.20	1	3102
11:14:39	51.30	51.50	51.50	-1.00	1	3101
11:14:37	51.30	51.50	51.50	-1.00	1	3100
11:13:49	51.30	51.50	51.50	-1.00	1	3099
11:13:36	51.30	51.40	51.40	-1.10	1	3098
11:13:13	51.30	51.40	51.40	-1.10	1	3097
11:13:11	51.30	51.40	51.40	-1.10	2	3096
11:11:18	51.30	51.40	51.30	-1.20	1	3094
11:09:05	51.30	51.40	51.30	-1.20	2	3093
11:08:38	51.40	51.50	51.40	-1.10	2	3091
11:08:30	51.40	51.50	51.40	-1.10	1	3089
11:08:24	51.40	51.50	51.40	-1.10	1	3088
11:08:21	51.40	51.50	51.40	-1.10	1	3087
11:07:54	51.40	51.50	51.40	-1.10	1	3086
11:07:00	51.30	51.50	51.30	-1.20	1	3085
11:06:51	51.30	51.40	51.40	-1.10	1	3084
11:06:22	51.20	51.30	51.30	-1.20	7	3083
11:06:11	51.20	51.30	51.30	-1.20	1	3076
11:05:19	51.20	51.30	51.20	-1.30	1	3075
11:04:59	51.20	51.30	51.20	-1.30	1	3074
11:04:46	51.20	51.30	51.20	-1.30	4	3073
11:04:44	51.20	51.30	51.30	-1.20	1	3069
11:04:36	51.20	51.30	51.30	-1.20	1	3068
11:04:21	51.20	51.30	51.20	-1.30	2	3067
11:03:53	51.20	51.30	51.20	-1.30	1	3065
11:03:52	51.20	51.30	51.20	-1.30	1	3064
11:03:48	51.20	51.30	51.20	-1.30	1	3063
11:03:17	51.20	51.30	51.20	-1.30	1	3062
11:03:16	51.20	51.30	51.30	-1.20	1	3061
11:02:59	51.20	51.30	51.30	-1.20	1	3060
11:02:58	51.20	51.30	51.30	-1.20	1	3059
11:02:32	51.20	51.30	51.30	-1.20	2	3058
11:02:19	51.20	51.30	51.30	-1.20	1	3056
11:02:00	51.20	51.30	51.30	-1.20	1	3055
11:01:35	51.20	51.30	51.30	-1.20	1	3054
11:01:23	51.20	51.30	51.30	-1.20	1	3053
11:00:59	51.20	51.30	51.30	-1.20	1	3052
11:00:44	51.30	51.50	51.30	-1.20	15	3051
11:00:13	51.40	51.50	51.40	-1.10	1	3036
10:59:29	51.40	51.60	51.40	-1.10	1	3035
10:58:57	51.30	51.60	51.30	-1.20	1	3034
10:58:25	51.30	51.60	51.30	-1.20	1	3033
10:58:25	51.40	51.60	51.40	-1.10	1	3032
10:58:25	51.40	51.50	51.50	-1.00	6	3031
10:58:13	51.40	51.50	51.40	-1.10	3	3025
10:57:47	51.40	51.50	51.50	-1.00	5	3022
10:56:06	51.40	51.50	51.40	-1.10	1	3017
10:56:02	51.40	51.50	51.40	-1.10	1	3016
10:56:00	51.40	51.50	51.40	-1.10	1	3015
10:55:34	51.30	51.50	51.50	-1.00	2	3014
10:55:32	51.40	51.50	51.40	-1.10	2	3012
10:55:07	51.30	51.40	51.40	-1.10	1	3010
10:54:44	51.30	51.40	51.40	-1.10	1	3009
10:54:40	51.30	51.40	51.40	-1.10	1	3008
10:54:31	51.30	51.40	51.40	-1.10	1	3007
10:54:29	51.30	51.40	51.40	-1.10	5	3006
10:54:08	51.30	51.40	51.40	-1.10	1	3001
10:54:03	51.30	51.40	51.40	-1.10	1	3000
10:53:30	51.30	51.40	51.40	-1.10	1	2999
10:52:06	51.30	51.40	51.40	-1.10	1	2998
10:50:25	51.30	51.40	51.40	-1.10	3	2997
10:50:02	51.30	51.40	51.40	-1.10	1	2994
10:49:42	51.20	51.30	51.30	-1.20	1	2993
10:49:28	51.30	51.40	51.30	-1.20	3	2992
10:49:20	51.20	51.30	51.30	-1.20	16	2989
10:49:20	51.30	51.40	51.30	-1.20	10	2973
10:49:11	51.30	51.40	51.30	-1.20	1	2963
10:48:49	51.30	51.40	51.30	-1.20	1	2962
10:48:15	51.30	51.40	51.40	-1.10	1	2961
10:46:58	51.30	51.40	51.30	-1.20	1	2960
10:46:50	51.30	51.40	51.30	-1.20	10	2959
10:46:40	51.30	51.40	51.30	-1.20	1	2949
10:46:33	51.30	51.40	51.30	-1.20	1	2948
10:46:04	51.30	51.40	51.40	-1.10	1	2947
10:45:41	51.30	51.40	51.40	-1.10	1	2946
10:45:24	51.40	51.50	51.40	-1.10	3	2945
10:45:18	51.40	51.50	51.40	-1.10	1	2942
10:45:07	51.40	51.50	51.40	-1.10	1	2941
10:44:16	51.40	51.50	51.40	-1.10	3	2940
10:44:13	51.40	51.50	51.40	-1.10	2	2937
10:43:30	51.40	51.50	51.40	-1.10	1	2935
10:42:36	51.30	51.40	51.40	-1.10	2	2934
10:41:59	51.30	51.40	51.40	-1.10	1	2932
10:41:46	51.30	51.40	51.40	-1.10	1	2931
10:41:04	51.30	51.40	51.30	-1.20	3	2930
10:41:00	51.30	51.40	51.30	-1.20	3	2927
10:40:27	51.30	51.40	51.40	-1.10	1	2924
10:40:03	51.30	51.50	51.30	-1.20	3	2923
10:40:02	51.30	51.50	51.30	-1.20	2	2920
10:39:50	51.30	51.50	51.30	-1.20	1	2918
10:39:47	51.40	51.50	51.40	-1.10	4	2917
10:37:39	51.40	51.50	51.40	-1.10	1	2913
10:37:35	51.30	51.40	51.40	-1.10	1	2912
10:37:18	51.30	51.40	51.40	-1.10	1	2911
10:37:05	51.40	51.50	51.40	-1.10	1	2910
10:37:03	51.30	51.40	51.40	-1.10	1	2909
10:36:27	51.40	51.50	51.40	-1.10	1	2908
10:36:17	51.40	51.50	51.40	-1.10	4	2907
10:36:17	51.30	51.40	51.40	-1.10	1	2903
10:36:03	51.30	51.50	51.30	-1.20	1	2902
10:35:54	51.30	51.50	51.30	-1.20	1	2901
10:35:40	51.30	51.50	51.30	-1.20	3	2900
10:35:23	51.40	51.50	51.40	-1.10	1	2897
10:35:23	51.40	51.60	51.40	-1.10	5	2896
10:35:07	51.50	51.60	51.50	-1.00	1	2891
10:35:00	51.40	51.50	51.50	-1.00	7	2890
10:34:47	51.40	51.50	51.50	-1.00	1	2883
10:34:39	51.40	51.50	51.40	-1.10	10	2882
10:34:38	51.40	51.50	51.50	-1.00	3	2872
10:34:24	51.40	51.50	51.40	-1.10	2	2869
10:34:21	51.40	51.50	51.40	-1.10	1	2867
10:34:09	51.40	51.50	51.40	-1.10	1	2866
10:34:07	51.40	51.50	51.40	-1.10	4	2865
10:33:53	51.40	51.50	51.40	-1.10	1	2861
10:33:40	51.40	51.50	51.40	-1.10	1	2860
10:33:20	51.40	51.50	51.40	-1.10	1	2859
10:32:44	51.50	51.60	51.50	-1.00	6	2858
10:32:44	51.50	51.60	51.50	-1.00	1	2852
10:32:24	51.50	51.60	51.50	-1.00	1	2851
10:32:22	51.50	51.60	51.50	-1.00	1	2850
10:32:16	51.50	51.60	51.50	-1.00	1	2849
10:32:00	51.50	51.60	51.50	-1.00	1	2848
10:31:57	51.50	51.60	51.60	-0.90	1	2847
10:31:40	51.50	51.60	51.50	-1.00	1	2846
10:31:16	51.50	51.60	51.50	-1.00	1	2845
10:31:01	51.40	51.60	51.40	-1.10	1	2844
10:31:01	51.40	51.50	51.50	-1.00	2	2843
10:30:31	51.40	51.50	51.50	-1.00	1	2841
10:30:28	51.40	51.50	51.50	-1.00	1	2840
10:30:25	51.50	51.60	51.40	-1.10	8	2839
10:30:25	51.50	51.60	51.50	-1.00	1	2831
10:30:14	51.40	51.50	51.50	-1.00	2	2830
10:30:13	51.50	51.60	51.50	-1.00	4	2828
10:30:06	51.40	51.50	51.50	-1.00	1	2824
10:30:05	51.40	51.50	51.50	-1.00	3	2823
10:29:58	51.40	51.50	51.40	-1.10	1	2820
10:29:53	51.40	51.50	51.40	-1.10	2	2819
10:29:50	51.40	51.50	51.50	-1.00	5	2817
10:29:50	51.50	51.60	51.50	-1.00	9	2812
10:29:50	51.50	51.60	51.50	-1.00	30	2803
10:29:37	51.50	51.60	51.50	-1.00	4	2773
10:29:37	51.50	51.60	51.50	-1.00	2	2769
10:29:00	51.50	51.60	51.50	-1.00	1	2767
10:28:50	51.60	51.70	51.60	-0.90	1	2766
10:28:50	51.60	51.70	51.60	-0.90	1	2765
10:28:39	51.50	51.70	51.50	-1.00	1	2764
10:28:35	51.60	51.70	51.60	-0.90	1	2763
10:28:25	51.60	51.70	51.60	-0.90	1	2762
10:28:25	51.60	51.70	51.60	-0.90	1	2761
10:28:21	51.60	51.70	51.60	-0.90	1	2760
10:28:21	51.50	51.60	51.60	-0.90	4	2759
10:28:08	51.50	51.60	51.50	-1.00	1	2755
10:28:00	51.50	51.60	51.50	-1.00	1	2754
10:27:57	51.60	51.70	51.60	-0.90	17	2753
10:27:32	51.60	51.70	51.60	-0.90	1	2736
10:27:26	51.60	51.70	51.60	-0.90	3	2735
10:27:19	51.60	51.70	51.60	-0.90	1	2732
10:27:19	51.60	51.70	51.60	-0.90	7	2731
10:27:19	51.60	51.70	51.60	-0.90	3	2724
10:27:10	51.60	51.70	51.60	-0.90	1	2721
10:26:54	51.60	51.80	51.60	-0.90	1	2720
10:26:47	51.60	51.70	51.70	-0.80	1	2719
10:26:29	51.60	51.70	51.60	-0.90	1	2718
10:26:11	51.60	51.80	51.60	-0.90	1	2717
10:26:08	51.60	51.80	51.60	-0.90	2	2716
10:26:08	51.60	51.70	51.70	-0.80	1	2714
10:25:38	51.70	51.80	51.70	-0.80	1	2713
10:25:00	51.70	51.80	51.70	-0.80	1	2712
10:24:51	51.60	51.70	51.70	-0.80	1	2711
10:24:37	51.70	51.80	51.70	-0.80	14	2710
10:24:18	51.70	51.80	51.80	-0.70	1	2696
10:23:31	51.70	51.80	51.80	-0.70	1	2695
10:23:22	51.70	51.80	51.70	-0.80	1	2694
10:23:19	51.70	51.80	51.70	-0.80	10	2693
10:22:29	51.80	51.90	51.80	-0.70	3	2683
10:22:26	51.80	51.90	51.80	-0.70	2	2680
10:22:08	51.80	51.90	51.80	-0.70	3	2678
10:22:08	51.80	51.90	51.80	-0.70	2	2675
10:22:04	51.80	51.90	51.80	-0.70	1	2673
10:22:03	51.80	51.90	51.80	-0.70	1	2672
10:21:58	51.80	51.90	51.80	-0.70	1	2671
10:21:12	51.80	51.90	51.80	-0.70	1	2670
10:21:09	51.80	51.90	51.80	-0.70	1	2669
10:21:09	51.80	51.90	51.90	-0.60	1	2668
10:19:47	51.80	51.90	51.80	-0.70	1	2667
10:19:28	51.80	51.90	51.80	-0.70	8	2666
10:19:07	51.80	52.00	51.80	-0.70	2	2658
10:19:00	51.80	52.00	51.80	-0.70	1	2656
10:18:33	51.90	52.00	51.90	-0.60	9	2655
10:17:08	51.80	51.90	51.90	-0.60	1	2646
10:16:59	51.80	51.90	51.80	-0.70	1	2645
10:16:40	51.90	52.00	51.90	-0.60	9	2644
10:16:40	51.80	51.90	51.90	-0.60	1	2635
10:16:13	51.90	52.00	51.90	-0.60	1	2634
10:16:08	51.80	52.00	52.00	-0.50	1	2633
10:16:05	51.80	52.00	52.00	-0.50	1	2632
10:15:58	51.80	52.00	52.00	-0.50	5	2631
10:15:08	51.90	52.00	51.90	-0.60	2	2626
10:14:53	51.90	52.00	51.90	-0.60	5	2624
10:14:53	51.80	51.90	51.90	-0.60	5	2619
10:14:47	51.80	51.90	51.90	-0.60	1	2614
10:14:40	51.80	51.90	51.90	-0.60	1	2613
10:13:48	51.90	52.00	51.90	-0.60	3	2612
10:13:41	51.90	52.00	51.90	-0.60	1	2609
10:13:41	51.80	51.90	51.90	-0.60	1	2608
10:13:04	51.90	52.00	51.90	-0.60	1	2607
10:12:34	51.90	52.00	51.90	-0.60	2	2606
10:11:40	51.90	52.00	51.90	-0.60	1	2604
10:11:37	51.90	52.00	51.90	-0.60	1	2603
10:11:36	51.80	52.00	51.80	-0.70	3	2602
10:11:24	51.90	52.00	51.90	-0.60	2	2599
10:11:18	51.80	52.00	51.80	-0.70	1	2597
10:11:14	51.90	52.00	51.90	-0.60	1	2596
10:10:45	51.90	52.00	51.90	-0.60	1	2595
10:10:45	51.90	52.00	51.90	-0.60	1	2594
10:10:40	51.80	51.90	51.90	-0.60	1	2593
10:10:36	51.80	51.90	51.90	-0.60	1	2592
10:10:33	51.80	51.90	51.90	-0.60	1	2591
10:10:30	51.80	51.90	51.90	-0.60	1	2590
10:10:28	51.80	51.90	51.90	-0.60	1	2589
10:10:23	51.80	51.90	51.90	-0.60	1	2588
10:09:30	51.70	51.80	51.80	-0.70	7	2587
10:09:00	51.70	51.80	51.80	-0.70	5	2580
10:08:38	51.70	51.80	51.70	-0.80	1	2575
10:08:27	51.70	51.80	51.70	-0.80	1	2574
10:08:10	51.70	51.80	51.70	-0.80	1	2573
10:08:08	51.70	51.80	51.80	-0.70	1	2572
10:08:00	51.70	51.80	51.70	-0.80	1	2571
10:07:48	51.60	51.70	51.70	-0.80	1	2570
10:07:47	51.70	51.80	51.70	-0.80	2	2569
10:07:47	51.70	51.80	51.70	-0.80	2	2567
10:07:41	51.70	51.80	51.70	-0.80	3	2565
10:07:30	51.70	51.80	51.70	-0.80	1	2562
10:07:20	51.70	51.80	51.70	-0.80	1	2561
10:07:20	51.70	51.80	51.70	-0.80	9	2560
10:07:03	51.70	51.80	51.70	-0.80	1	2551
10:05:46	51.60	51.70	51.70	-0.80	2	2550
10:05:44	51.60	51.70	51.70	-0.80	1	2548
10:05:17	51.70	51.80	51.70	-0.80	1	2547
10:05:17	51.70	51.80	51.70	-0.80	1	2546
10:05:17	51.70	51.80	51.70	-0.80	1	2545
10:05:08	51.70	51.80	51.70	-0.80	1	2544
10:05:07	51.60	51.80	51.80	-0.70	1	2543
10:05:04	51.70	51.80	51.60	-0.90	10	2542
10:05:04	51.70	51.80	51.70	-0.80	8	2532
10:04:53	51.70	51.80	51.80	-0.70	1	2524
10:04:49	51.70	51.80	51.70	-0.80	1	2523
10:04:49	51.70	51.80	51.70	-0.80	1	2522
10:04:35	51.70	51.80	51.70	-0.80	1	2521
10:04:31	51.70	51.80	51.70	-0.80	3	2520
10:04:31	51.70	51.80	51.70	-0.80	2	2517
10:04:21	51.70	51.80	51.70	-0.80	1	2515
10:04:17	51.70	51.80	51.70	-0.80	1	2514
10:04:10	51.70	51.80	51.70	-0.80	1	2513
10:04:08	51.70	51.80	51.70	-0.80	1	2512
10:04:07	51.70	51.80	51.70	-0.80	1	2511
10:04:06	51.60	51.70	51.70	-0.80	1	2510
10:04:04	51.60	51.70	51.70	-0.80	1	2509
10:03:50	51.60	51.80	51.80	-0.70	1	2508
10:03:47	51.70	51.80	51.70	-0.80	21	2507
10:03:47	51.70	51.80	51.70	-0.80	1	2486
10:03:27	51.70	51.80	51.80	-0.70	1	2485
10:03:14	51.70	51.80	51.80	-0.70	1	2484
10:03:08	51.70	51.80	51.80	-0.70	1	2483
10:03:08	51.70	51.80	51.80	-0.70	1	2482
10:03:03	51.70	51.80	51.80	-0.70	1	2481
10:03:01	51.70	51.80	51.70	-0.80	1	2480
10:02:49	51.70	51.80	51.70	-0.80	1	2479
10:02:43	51.70	51.80	51.70	-0.80	1	2478
10:02:41	51.70	51.80	51.70	-0.80	5	2477
10:02:36	51.70	51.80	51.70	-0.80	1	2472
10:02:18	51.70	51.80	51.70	-0.80	3	2471
10:02:08	51.70	51.80	51.70	-0.80	1	2468
10:01:35	51.70	51.80	51.70	-0.80	1	2467
10:01:34	51.70	51.80	51.80	-0.70	1	2466
10:01:25	51.70	51.80	51.70	-0.80	1	2465
10:01:23	51.70	51.80	51.70	-0.80	2	2464
10:01:16	51.70	51.80	51.70	-0.80	1	2462
10:01:04	51.70	51.80	51.70	-0.80	1	2461
10:01:04	51.70	51.80	51.70	-0.80	1	2460
10:01:02	51.70	51.80	51.80	-0.70	8	2459
10:01:00	51.70	51.80	51.70	-0.80	6	2451
10:00:53	51.70	51.80	51.70	-0.80	2	2445
10:00:52	51.70	51.80	51.70	-0.80	1	2443
10:00:52	51.70	51.80	51.70	-0.80	1	2442
10:00:41	51.70	51.80	51.80	-0.70	1	2441
10:00:38	51.70	51.80	51.80	-0.70	1	2440
10:00:38	51.80	51.90	51.80	-0.70	16	2439
10:00:29	51.80	51.90	51.90	-0.60	1	2423
10:00:29	51.80	51.90	51.90	-0.60	1	2422
10:00:01	51.80	51.90	51.90	-0.60	2	2421
10:00:00	51.80	51.90	51.90	-0.60	1	2419
09:59:21	51.90	52.00	51.90	-0.60	2	2418
09:59:21	51.90	52.00	51.90	-0.60	1	2416
09:59:20	51.90	52.00	51.90	-0.60	1	2415
09:59:14	51.90	52.00	51.90	-0.60	1	2414
09:59:00	51.90	52.00	52.00	-0.50	10	2413
09:58:54	51.80	51.90	51.90	-0.60	1	2403
09:58:43	51.80	51.90	51.80	-0.70	1	2402
09:58:37	51.90	52.00	51.80	-0.70	4	2401
09:58:37	51.90	52.00	51.90	-0.60	1	2397
09:58:29	51.90	52.00	51.80	-0.70	3	2396
09:58:29	51.90	52.00	51.90	-0.60	2	2393
09:58:13	51.90	52.00	51.90	-0.60	1	2391
09:58:13	51.90	52.00	51.90	-0.60	5	2390
09:58:06	51.80	51.90	51.90	-0.60	6	2385
09:58:06	51.80	51.90	51.90	-0.60	1	2379
09:58:05	51.80	51.90	51.90	-0.60	4	2378
09:57:42	51.80	51.90	51.90	-0.60	1	2374
09:57:41	51.90	52.00	51.90	-0.60	3	2373
09:57:37	51.90	52.00	51.90	-0.60	1	2370
09:57:11	51.80	52.00	51.80	-0.70	1	2369
09:57:03	51.90	52.00	51.90	-0.60	2	2368
09:57:03	51.90	52.00	51.90	-0.60	5	2366
09:56:59	51.90	52.00	51.90	-0.60	3	2361
09:56:54	51.90	52.00	52.00	-0.50	1	2358
09:56:34	51.90	52.00	51.90	-0.60	1	2357
09:56:33	51.80	51.90	51.90	-0.60	1	2356
09:56:33	51.80	51.90	51.90	-0.60	1	2355
09:56:32	51.80	51.90	51.90	-0.60	1	2354
09:56:29	51.80	51.90	51.90	-0.60	5	2353
09:56:24	51.80	51.90	51.90	-0.60	1	2348
09:56:23	51.80	51.90	51.80	-0.70	6	2347
09:56:17	51.80	51.90	51.80	-0.70	2	2341
09:56:01	51.80	51.90	51.80	-0.70	2	2339
09:55:47	51.80	51.90	51.80	-0.70	2	2337
09:55:47	51.80	51.90	51.90	-0.60	1	2335
09:55:46	51.80	51.90	51.90	-0.60	1	2334
09:55:34	51.80	51.90	51.90	-0.60	1	2333
09:55:22	51.80	51.90	51.90	-0.60	1	2332
09:55:13	51.80	51.90	51.90	-0.60	3	2331
09:55:13	51.80	51.90	51.90	-0.60	1	2328
09:55:13	51.90	52.00	51.90	-0.60	8	2327
09:55:13	52.00	52.10	52.00	-0.50	74	2319
09:55:12	52.00	52.10	52.00	-0.50	1	2245
09:55:11	52.10	52.20	52.10	-0.40	26	2244
09:55:11	52.10	52.20	52.10	-0.40	10	2218
09:55:09	52.10	52.20	52.10	-0.40	2	2208
09:55:07	52.10	52.20	52.10	-0.40	4	2206
09:54:54	52.10	52.20	52.10	-0.40	3	2202
09:54:53	52.10	52.20	52.10	-0.40	1	2199
09:54:50	52.10	52.20	52.10	-0.40	1	2198
09:54:48	52.10	52.20	52.10	-0.40	1	2197
09:54:47	52.10	52.20	52.10	-0.40	1	2196
09:54:47	52.10	52.20	52.10	-0.40	1	2195
09:54:40	52.10	52.20	52.10	-0.40	1	2194
09:54:40	52.10	52.20	52.10	-0.40	2	2193
09:54:39	52.10	52.20	52.10	-0.40	10	2191
09:54:39	52.20	52.30	52.20	-0.30	27	2181
09:54:39	52.20	52.30	52.20	-0.30	1	2154
09:54:26	52.20	52.30	52.30	-0.20	1	2153
09:54:25	52.20	52.30	52.20	-0.30	3	2152
09:54:22	52.20	52.30	52.20	-0.30	1	2149
09:54:17	52.20	52.30	52.20	-0.30	1	2148
09:54:12	52.20	52.30	52.20	-0.30	2	2147
09:54:11	52.20	52.30	52.20	-0.30	2	2145
09:54:05	52.20	52.30	52.20	-0.30	1	2143
09:54:02	52.20	52.30	52.20	-0.30	1	2142
09:54:01	52.20	52.30	52.20	-0.30	1	2141
09:54:01	52.20	52.30	52.20	-0.30	1	2140
09:54:01	52.20	52.30	52.20	-0.30	1	2139
09:54:00	52.20	52.30	52.20	-0.30	1	2138
09:53:58	52.20	52.30	52.20	-0.30	6	2137
09:53:58	52.20	52.30	52.20	-0.30	1	2131
09:53:58	52.20	52.30	52.20	-0.30	1	2130
09:53:58	52.20	52.30	52.20	-0.30	1	2129
09:53:58	52.20	52.30	52.20	-0.30	1	2128
09:53:42	52.30	52.40	52.30	-0.20	12	2127
09:53:42	52.30	52.40	52.30	-0.20	2	2115
09:53:42	52.30	52.50	52.30	-0.20	36	2113
09:53:21	52.40	52.50	52.40	-0.10	1	2077
09:53:10	52.40	52.50	52.40	-0.10	1	2076
09:53:01	52.40	52.50	52.40	-0.10	2	2075
09:52:54	52.40	52.50	52.40	-0.10	3	2073
09:52:16	52.40	52.50	52.40	-0.10	1	2070
09:52:08	52.40	52.50	52.40	-0.10	1	2069
09:52:01	52.30	52.40	52.40	-0.10	5	2068
09:51:43	52.30	52.40	52.40	-0.10	1	2063
09:51:15	52.40	52.50	52.40	-0.10	1	2062
09:51:15	52.40	52.50	52.40	-0.10	1	2061
09:51:00	52.40	52.50	52.40	-0.10	1	2060
09:50:58	52.40	52.50	52.40	-0.10	5	2059
09:50:56	52.40	52.50	52.40	-0.10	1	2054
09:50:54	52.30	52.40	52.40	-0.10	1	2053
09:50:47	52.30	52.40	52.40	-0.10	1	2052
09:50:45	52.30	52.40	52.40	-0.10	1	2051
09:50:27	52.30	52.40	52.40	-0.10	1	2050
09:50:23	52.30	52.40	52.40	-0.10	1	2049
09:50:11	52.30	52.40	52.40	-0.10	1	2048
09:50:05	52.30	52.40	52.40	-0.10	1	2047
09:49:52	52.30	52.40	52.40	-0.10	1	2046
09:49:33	52.30	52.40	52.40	-0.10	1	2045
09:49:28	52.40	52.50	52.40	-0.10	1	2044
09:49:22	52.40	52.50	52.40	-0.10	1	2043
09:49:22	52.40	52.50	52.40	-0.10	1	2042
09:49:15	52.40	52.50	52.40	-0.10	7	2041
09:49:09	52.40	52.50	52.40	-0.10	24	2034
09:49:07	52.50	52.70	52.50	0	4	2010
09:48:22	52.40	52.50	52.50	0	1	2006
09:48:10	52.40	52.50	52.50	0	1	2005
09:48:09	52.40	52.50	52.40	-0.10	2	2004
09:47:55	52.50	52.60	52.40	-0.10	5	2002
09:47:55	52.50	52.60	52.50	0	4	1997
09:47:46	52.50	52.60	52.50	0	2	1993
09:47:42	52.50	52.60	52.50	0	1	1991
09:46:48	52.50	52.60	52.60	+0.10	1	1990
09:46:42	52.50	52.60	52.50	0	1	1989
09:46:42	52.50	52.60	52.50	0	4	1988
09:46:42	52.50	52.60	52.50	0	10	1984
09:46:41	52.50	52.60	52.50	0	1	1974
09:46:40	52.50	52.70	52.50	0	2	1973
09:46:40	52.50	52.70	52.50	0	6	1971
09:46:40	52.60	52.70	52.60	+0.10	1	1965
09:46:40	52.60	52.70	52.60	+0.10	1	1964
09:46:29	52.60	52.70	52.60	+0.10	3	1963
09:46:12	52.50	52.60	52.60	+0.10	3	1960
09:45:33	52.60	52.70	52.60	+0.10	5	1957
09:45:02	52.60	52.70	52.70	+0.20	1	1952
09:44:57	52.60	52.70	52.60	+0.10	1	1951
09:44:44	52.50	52.60	52.60	+0.10	4	1950
09:44:40	52.50	52.60	52.60	+0.10	1	1946
09:44:24	52.50	52.60	52.50	0	1	1945
09:43:23	52.50	52.60	52.50	0	1	1944
09:43:23	52.50	52.60	52.50	0	1	1943
09:43:22	52.50	52.60	52.50	0	5	1942
09:42:31	52.50	52.60	52.50	0	1	1937
09:42:25	52.50	52.60	52.50	0	2	1936
09:42:25	52.50	52.60	52.50	0	15	1934
09:41:52	52.60	52.70	52.60	+0.10	1	1919
09:41:22	52.60	52.70	52.70	+0.20	1	1918
09:41:00	52.50	52.70	52.70	+0.20	1	1917
09:40:37	52.50	52.70	52.50	0	4	1916
09:40:26	52.40	52.50	52.50	0	6	1912
09:39:50	52.40	52.50	52.40	-0.10	2	1906
09:39:49	52.40	52.50	52.40	-0.10	1	1904
09:39:45	52.40	52.50	52.40	-0.10	1	1903
09:39:45	52.40	52.50	52.40	-0.10	1	1902
09:39:43	52.40	52.50	52.40	-0.10	1	1901
09:39:43	52.40	52.50	52.40	-0.10	1	1900
09:39:43	52.40	52.50	52.40	-0.10	1	1899
09:39:43	52.40	52.50	52.40	-0.10	1	1898
09:39:43	52.40	52.50	52.40	-0.10	1	1897
09:39:42	52.40	52.50	52.40	-0.10	1	1896
09:39:42	52.40	52.50	52.40	-0.10	1	1895
09:39:42	52.40	52.50	52.40	-0.10	1	1894
09:39:42	52.40	52.50	52.40	-0.10	1	1893
09:39:42	52.40	52.50	52.40	-0.10	1	1892
09:39:30	52.40	52.60	52.40	-0.10	1	1891
09:39:23	52.50	52.70	52.50	0	20	1890
09:39:23	52.60	52.70	52.60	+0.10	6	1870
09:39:23	52.60	52.70	52.60	+0.10	2	1864
09:38:48	52.60	52.70	52.60	+0.10	1	1862
09:38:30	52.60	52.70	52.60	+0.10	1	1861
09:38:13	52.60	52.70	52.60	+0.10	1	1860
09:38:04	52.70	52.90	52.70	+0.20	1	1859
09:37:35	52.60	52.70	52.70	+0.20	1	1858
09:37:32	52.60	52.70	52.70	+0.20	1	1857
09:37:26	52.60	52.70	52.70	+0.20	2	1856
09:36:38	52.50	52.70	52.70	+0.20	5	1854
09:36:36	52.50	52.70	52.50	0	1	1849
09:36:33	52.60	52.70	52.50	0	12	1848
09:36:33	52.60	52.70	52.60	+0.10	13	1836
09:36:33	52.60	52.70	52.70	+0.20	1	1823
09:36:31	52.70	52.80	52.70	+0.20	13	1822
09:36:31	52.70	52.80	52.70	+0.20	6	1809
09:36:25	52.80	52.90	52.80	+0.30	25	1803
09:36:16	52.90	53.00	52.90	+0.40	1	1778
09:35:47	52.90	53.10	52.90	+0.40	3	1777
09:35:44	53.00	53.10	53.00	+0.50	1	1774
09:35:39	53.00	53.10	53.00	+0.50	1	1773
09:35:34	53.00	53.10	53.00	+0.50	4	1772
09:35:34	52.90	53.00	53.00	+0.50	3	1768
09:35:31	52.90	53.10	53.10	+0.60	2	1765
09:35:24	53.00	53.10	53.00	+0.50	1	1763
09:35:24	52.80	53.00	53.00	+0.50	4	1762
09:35:20	52.90	53.00	52.90	+0.40	1	1758
09:35:19	52.90	53.00	52.90	+0.40	1	1757
09:35:19	53.00	53.10	53.00	+0.50	3	1756
09:35:19	52.80	53.00	53.00	+0.50	7	1753
09:35:14	52.90	53.00	52.90	+0.40	4	1746
09:35:09	52.90	53.00	53.00	+0.50	1	1742
09:34:51	52.80	52.90	52.90	+0.40	3	1741
09:34:25	52.80	52.90	52.80	+0.30	2	1738
09:34:06	52.90	53.00	52.90	+0.40	1	1736
09:34:05	52.80	52.90	52.90	+0.40	1	1735
09:33:50	52.60	52.70	52.70	+0.20	39	1734
09:33:50	52.80	53.00	52.70	+0.20	4	1695
09:33:50	52.80	53.00	52.80	+0.30	6	1691
09:33:43	52.90	53.00	52.90	+0.40	2	1685
09:33:43	52.70	52.80	52.80	+0.30	3	1683
09:33:42	52.80	53.00	52.80	+0.30	6	1680
09:33:39	52.90	53.00	52.90	+0.40	1	1674
09:33:34	52.80	52.90	52.90	+0.40	2	1673
09:33:33	52.80	52.90	52.80	+0.30	1	1671
09:33:29	52.80	53.00	52.80	+0.30	13	1670
09:33:28	52.80	53.00	53.00	+0.50	1	1657
09:33:28	52.80	53.00	53.00	+0.50	1	1656
09:33:27	52.80	53.00	53.00	+0.50	1	1655
09:33:26	52.80	53.00	53.00	+0.50	1	1654
09:33:25	52.90	53.00	52.90	+0.40	15	1653
09:33:22	52.90	53.00	53.00	+0.50	1	1638
09:33:19	52.90	53.10	53.10	+0.60	1	1637
09:33:19	53.00	53.10	53.00	+0.50	1	1636
09:33:18	53.00	53.10	53.00	+0.50	1	1635
09:33:18	53.00	53.10	53.00	+0.50	1	1634
09:33:18	53.00	53.10	53.00	+0.50	1	1633
09:33:18	53.00	53.10	53.00	+0.50	1	1632
09:33:16	53.00	53.20	53.20	+0.70	3	1631
09:33:09	52.90	53.00	53.20	+0.70	5	1628
09:33:09	52.90	53.00	53.10	+0.60	4	1623
09:33:09	52.90	53.00	53.00	+0.50	1	1619
09:33:09	52.90	53.00	53.00	+0.50	1	1618
09:33:08	52.90	53.00	53.00	+0.50	1	1617
09:33:08	52.90	53.00	53.00	+0.50	1	1616
09:33:08	52.90	53.00	53.00	+0.50	1	1615
09:33:07	52.90	53.00	53.00	+0.50	1	1614
09:33:07	52.90	53.00	53.00	+0.50	1	1613
09:33:06	52.90	53.00	53.00	+0.50	2	1612
09:33:06	52.90	53.00	53.00	+0.50	1	1610
09:33:05	52.90	53.00	53.00	+0.50	6	1609
09:33:05	52.90	53.00	53.00	+0.50	2	1603
09:33:05	52.90	53.00	53.00	+0.50	5	1601
09:33:05	52.90	53.00	53.00	+0.50	1	1596
09:33:05	52.90	53.00	53.00	+0.50	5	1595
09:33:03	52.90	53.00	53.00	+0.50	5	1590
09:33:01	52.90	53.00	53.00	+0.50	2	1585
09:32:59	52.90	53.00	53.00	+0.50	5	1583
09:32:55	52.90	53.00	53.00	+0.50	1	1578
09:32:54	52.90	53.00	53.00	+0.50	1	1577
09:32:52	52.90	53.00	53.00	+0.50	10	1576
09:32:51	52.90	53.00	52.90	+0.40	2	1566
09:32:49	52.90	53.00	53.00	+0.50	1	1564
09:32:44	52.90	53.00	53.00	+0.50	1	1563
09:32:43	52.90	53.00	53.00	+0.50	1	1562
09:32:42	52.90	53.00	52.90	+0.40	1	1561
09:32:41	52.90	53.00	53.00	+0.50	1	1560
09:32:41	52.90	53.00	53.00	+0.50	1	1559
09:32:40	52.90	53.00	53.00	+0.50	3	1558
09:32:39	52.90	53.00	53.00	+0.50	1	1555
09:32:39	53.10	53.20	53.00	+0.50	19	1554
09:32:39	53.10	53.20	53.10	+0.60	6	1535
09:32:36	53.00	53.10	53.10	+0.60	1	1529
09:32:34	53.00	53.10	53.10	+0.60	1	1528
09:32:33	53.00	53.20	53.20	+0.70	1	1527
09:32:33	53.00	53.20	53.00	+0.50	3	1526
09:32:33	53.00	53.20	53.20	+0.70	5	1523
09:32:32	53.00	53.20	53.20	+0.70	1	1518
09:32:30	53.10	53.20	53.10	+0.60	3	1517
09:32:30	53.00	53.10	53.10	+0.60	1	1514
09:32:28	53.10	53.20	53.10	+0.60	1	1513
09:32:26	53.20	53.30	53.20	+0.70	2	1512
09:32:25	53.20	53.30	53.20	+0.70	2	1510
09:32:25	53.20	53.30	53.20	+0.70	1	1508
09:32:24	53.20	53.30	53.20	+0.70	1	1507
09:32:24	53.00	53.20	53.20	+0.70	4	1506
09:32:24	53.10	53.20	53.10	+0.60	1	1502
09:32:23	53.00	53.10	53.10	+0.60	1	1501
09:32:22	53.00	53.20	53.20	+0.70	5	1500
09:32:21	53.00	53.20	53.20	+0.70	1	1495
09:32:21	53.00	53.20	53.20	+0.70	1	1494
09:32:20	53.00	53.20	53.20	+0.70	1	1493
09:32:20	53.00	53.20	53.20	+0.70	2	1492
09:32:19	53.10	53.20	53.10	+0.60	1	1490
09:32:19	53.10	53.20	53.10	+0.60	6	1489
09:32:19	53.10	53.30	53.30	+0.80	3	1483
09:32:18	53.20	53.30	53.20	+0.70	1	1480
09:32:18	53.10	53.30	53.30	+0.80	1	1479
09:32:17	53.10	53.30	53.30	+0.80	1	1478
09:32:17	53.20	53.30	53.20	+0.70	1	1477
09:32:16	53.10	53.30	53.30	+0.80	1	1476
09:32:14	53.20	53.30	53.20	+0.70	1	1475
09:32:14	53.20	53.40	53.20	+0.70	5	1474
09:32:11	53.20	53.40	53.40	+0.90	1	1469
09:32:10	53.30	53.40	53.30	+0.80	1	1468
09:32:10	53.10	53.40	53.40	+0.90	3	1467
09:32:09	53.20	53.40	53.20	+0.70	1	1464
09:32:08	53.20	53.40	53.20	+0.70	1	1463
09:32:08	53.20	53.40	53.20	+0.70	2	1462
09:32:07	53.10	53.40	53.40	+0.90	1	1460
09:32:07	53.10	53.40	53.40	+0.90	1	1459
09:32:07	53.10	53.40	53.40	+0.90	2	1458
09:32:06	53.30	53.40	53.30	+0.80	2	1456
09:32:05	53.10	53.40	53.40	+0.90	1	1454
09:32:04	53.10	53.40	53.40	+0.90	1	1453
09:32:04	53.00	53.30	53.40	+0.90	5	1452
09:32:04	53.00	53.30	53.30	+0.80	4	1447
09:32:03	53.00	53.20	53.20	+0.70	1	1443
09:32:02	53.00	53.30	53.30	+0.80	1	1442
09:32:02	53.10	53.30	53.10	+0.60	5	1441
09:32:02	53.10	53.30	53.30	+0.80	1	1436
09:32:02	53.10	53.30	53.30	+0.80	1	1435
09:32:01	53.20	53.30	53.20	+0.70	2	1434
09:32:01	53.30	53.40	53.30	+0.80	1	1432
09:32:01	53.50	53.60	53.50	+1.00	1	1431
09:32:01	53.50	53.60	53.50	+1.00	1	1430
09:31:59	53.30	53.60	53.60	+1.10	1	1429
09:31:58	53.30	53.50	53.50	+1.00	1	1428
09:31:58	53.30	53.50	53.50	+1.00	1	1427
09:31:58	53.30	53.50	53.50	+1.00	1	1426
09:31:56	53.40	53.70	53.40	+0.90	2	1425
09:31:56	53.60	53.70	53.60	+1.10	2	1423
09:31:55	53.30	53.50	53.50	+1.00	1	1421
09:31:55	53.20	53.30	53.30	+0.80	9	1420
09:31:55	53.20	53.30	53.30	+0.80	3	1411
09:31:55	53.20	53.30	53.30	+0.80	5	1408
09:31:55	53.20	53.30	53.30	+0.80	39	1403
09:31:55	53.20	53.30	53.30	+0.80	15	1364
09:31:55	53.50	53.70	53.30	+0.80	5	1349
09:31:55	53.50	53.70	53.40	+0.90	7	1344
09:31:55	53.50	53.70	53.50	+1.00	12	1337
09:31:54	53.50	53.60	53.60	+1.10	3	1325
09:31:54	53.60	53.70	53.60	+1.10	1	1322
09:31:53	53.40	53.50	53.60	+1.10	8	1321
09:31:53	53.40	53.50	53.50	+1.00	1	1313
09:31:52	53.50	53.60	53.50	+1.00	3	1312
09:31:51	53.50	53.60	53.50	+1.00	1	1309
09:31:51	53.40	53.50	53.50	+1.00	9	1308
09:31:51	53.40	53.50	53.50	+1.00	4	1299
09:31:51	53.40	53.50	53.50	+1.00	17	1295
09:31:50	53.40	53.50	53.50	+1.00	10	1278
09:31:50	53.40	53.50	53.40	+0.90	3	1268
09:31:50	53.40	53.50	53.40	+0.90	1	1265
09:31:50	53.40	53.50	53.40	+0.90	1	1264
09:31:49	53.30	53.40	53.40	+0.90	2	1263
09:31:49	53.30	53.40	53.40	+0.90	1	1261
09:31:49	53.30	53.40	53.40	+0.90	1	1260
09:31:48	53.30	53.40	53.30	+0.80	5	1259
09:31:44	53.30	53.40	53.40	+0.90	1	1254
09:31:43	53.30	53.50	53.50	+1.00	1	1253
09:31:33	53.20	53.50	53.50	+1.00	1	1252
09:31:33	53.20	53.50	53.50	+1.00	1	1251
09:31:33	53.10	53.40	53.50	+1.00	1	1250
09:31:33	53.10	53.40	53.40	+0.90	5	1249
09:31:32	53.10	53.40	53.10	+0.60	2	1244
09:31:32	53.10	53.40	53.10	+0.60	1	1242
09:31:32	53.30	53.40	53.30	+0.80	1	1241
09:31:32	53.30	53.40	53.30	+0.80	1	1240
09:31:32	53.30	53.40	53.30	+0.80	1	1239
09:31:30	53.10	53.40	53.10	+0.60	1	1238
09:31:30	53.30	53.40	53.30	+0.80	1	1237
09:31:30	53.00	53.30	53.30	+0.80	4	1236
09:31:27	53.20	53.30	53.20	+0.70	1	1232
09:31:26	53.20	53.40	53.20	+0.70	4	1231
09:31:25	53.20	53.40	53.20	+0.70	4	1227
09:31:22	53.30	53.40	53.30	+0.80	4	1223
09:31:21	53.20	53.30	53.30	+0.80	9	1219
09:31:21	53.10	53.20	53.30	+0.80	4	1210
09:31:21	53.10	53.20	53.20	+0.70	2	1206
09:31:21	53.10	53.20	53.20	+0.70	2	1204
09:31:17	52.80	53.10	53.10	+0.60	12	1202
09:31:17	52.80	53.00	53.00	+0.50	17	1190
09:31:17	52.70	52.90	52.90	+0.40	2	1173
09:31:17	52.60	52.90	52.90	+0.40	7	1171
09:31:17	52.50	52.80	52.90	+0.40	2	1164
09:31:17	52.50	52.80	52.80	+0.30	3	1162
09:31:16	52.50	52.80	52.80	+0.30	5	1159
09:31:14	52.60	52.80	52.60	+0.10	2	1154
09:31:14	52.60	52.80	52.60	+0.10	1	1152
09:30:52	52.60	52.80	52.60	+0.10	1	1151
09:30:43	52.60	52.90	52.60	+0.10	1	1150
09:30:35	52.50	52.70	52.90	+0.40	2	1149
09:30:35	52.50	52.70	52.80	+0.30	6	1147
09:30:35	52.50	52.70	52.70	+0.20	2	1141
09:30:34	52.40	52.50	52.50	0	4	1139
09:30:10	52.40	52.50	52.50	0	5	1135
09:30:02	52.40	52.50	52.40	-0.10	2	1130
09:29:56	52.40	52.50	52.40	-0.10	1	1128
09:29:50	52.40	52.50	52.40	-0.10	2	1127
09:29:43	52.50	52.60	52.50	0	13	1125
09:29:19	52.60	52.80	52.60	+0.10	2	1112
09:29:19	52.70	52.80	52.70	+0.20	2	1110
09:29:17	52.70	52.80	52.70	+0.20	1	1108
09:29:10	52.50	52.70	52.70	+0.20	5	1107
09:29:03	52.50	52.60	52.60	+0.10	5	1102
09:29:01	52.50	52.60	52.50	0	4	1097
09:28:52	52.50	52.60	52.60	+0.10	1	1093
09:28:44	52.50	52.60	52.50	0	7	1092
09:28:43	52.50	52.60	52.50	0	2	1085
09:28:37	52.50	52.60	52.50	0	1	1083
09:28:34	52.50	52.60	52.50	0	1	1082
09:28:28	52.50	52.60	52.50	0	1	1081
09:28:21	52.50	52.60	52.50	0	1	1080
09:28:18	52.50	52.60	52.50	0	1	1079
09:28:00	52.50	52.60	52.50	0	1	1078
09:27:43	52.50	52.60	52.50	0	1	1077
09:27:35	52.60	52.70	52.60	+0.10	1	1076
09:27:33	52.60	52.70	52.60	+0.10	3	1075
09:27:31	52.60	52.70	52.60	+0.10	1	1072
09:27:25	52.60	52.70	52.60	+0.10	3	1071
09:27:17	52.60	52.70	52.60	+0.10	8	1068
09:26:48	52.60	52.70	52.70	+0.20	1	1060
09:25:36	52.60	52.70	52.70	+0.20	1	1059
09:25:34	52.60	52.70	52.60	+0.10	1	1058
09:25:32	52.60	52.70	52.70	+0.20	1	1057
09:24:33	52.70	52.80	52.70	+0.20	9	1056
09:24:19	52.70	52.80	52.80	+0.30	2	1047
09:23:30	52.70	52.80	52.80	+0.30	1	1045
09:22:59	52.70	52.80	52.80	+0.30	1	1044
09:22:53	52.80	52.90	52.80	+0.30	9	1043
09:22:52	52.70	52.80	52.80	+0.30	1	1034
09:22:52	52.70	52.80	52.80	+0.30	1	1033
09:22:51	52.70	52.80	52.70	+0.20	1	1032
09:22:46	52.70	52.80	52.70	+0.20	2	1031
09:22:41	52.70	52.80	52.70	+0.20	4	1029
09:22:23	52.60	52.70	52.70	+0.20	1	1025
09:21:21	52.60	52.70	52.60	+0.10	1	1024
09:21:03	52.50	52.60	52.60	+0.10	1	1023
09:21:03	52.50	52.60	52.60	+0.10	1	1022
09:21:02	52.50	52.60	52.60	+0.10	1	1021
09:21:02	52.50	52.60	52.60	+0.10	1	1020
09:21:02	52.50	52.60	52.60	+0.10	1	1019
09:20:56	52.60	52.70	52.60	+0.10	1	1018
09:20:54	52.50	52.60	52.60	+0.10	1	1017
09:20:54	52.60	52.70	52.60	+0.10	2	1016
09:20:35	52.70	52.80	52.60	+0.10	4	1014
09:20:35	52.70	52.80	52.70	+0.20	1	1010
09:20:24	52.80	52.90	52.80	+0.30	1	1009
09:20:24	52.70	52.80	52.80	+0.30	2	1008
09:20:19	52.70	52.80	52.80	+0.30	2	1006
09:19:53	52.80	52.90	52.80	+0.30	7	1004
09:19:53	52.80	52.90	52.80	+0.30	2	997
09:19:04	52.70	52.80	52.80	+0.30	2	995
09:18:59	52.80	52.90	52.80	+0.30	1	993
09:18:46	52.80	52.90	52.80	+0.30	1	992
09:18:00	52.80	52.90	52.80	+0.30	1	991
09:17:54	52.70	52.80	52.80	+0.30	4	990
09:17:45	52.60	52.80	52.80	+0.30	1	986
09:17:44	52.60	52.70	52.70	+0.20	1	985
09:17:43	52.70	52.80	52.70	+0.20	2	984
09:17:21	52.60	52.80	52.80	+0.30	1	982
09:17:08	52.70	52.80	52.70	+0.20	1	981
09:17:07	52.60	52.80	52.60	+0.10	1	980
09:16:56	52.60	52.70	52.70	+0.20	1	979
09:16:49	52.60	52.70	52.70	+0.20	1	978
09:16:35	52.60	52.80	52.60	+0.10	1	977
09:16:18	52.70	52.80	52.60	+0.10	8	976
09:16:18	52.70	52.80	52.70	+0.20	3	968
09:16:14	52.70	52.80	52.80	+0.30	1	965
09:15:53	52.60	52.80	52.80	+0.30	1	964
09:15:47	52.60	52.80	52.80	+0.30	1	963
09:15:38	52.60	52.80	52.80	+0.30	1	962
09:15:34	52.70	52.80	52.70	+0.20	1	961
09:15:33	52.60	52.80	52.60	+0.10	2	960
09:15:14	52.60	52.80	52.80	+0.30	4	958
09:15:06	52.70	52.80	52.60	+0.10	1	954
09:15:06	52.70	52.80	52.70	+0.20	9	953
09:14:08	52.80	52.90	52.80	+0.30	21	944
09:13:55	52.80	52.90	52.90	+0.40	1	923
09:13:52	52.80	52.90	52.90	+0.40	2	922
09:13:39	52.80	52.90	52.90	+0.40	1	920
09:13:25	52.90	53.00	52.90	+0.40	1	919
09:13:25	52.90	53.00	52.90	+0.40	1	918
09:13:15	52.90	53.00	52.90	+0.40	1	917
09:13:11	52.90	53.10	52.90	+0.40	2	916
09:13:11	52.90	53.10	52.90	+0.40	10	914
09:13:10	52.90	53.00	53.00	+0.50	1	904
09:13:08	52.90	53.00	53.00	+0.50	3	903
09:13:04	52.90	53.00	53.00	+0.50	1	900
09:13:00	53.00	53.10	53.00	+0.50	1	899
09:13:00	53.00	53.10	53.00	+0.50	2	898
09:12:55	52.90	53.00	53.00	+0.50	1	896
09:12:55	52.90	53.00	53.00	+0.50	2	895
09:12:55	52.90	53.00	53.00	+0.50	1	893
09:12:53	52.90	53.00	53.00	+0.50	5	892
09:12:52	52.90	53.00	53.00	+0.50	5	887
09:12:38	52.90	53.00	52.90	+0.40	1	882
09:12:37	52.90	53.00	53.00	+0.50	1	881
09:12:36	52.90	53.00	53.00	+0.50	1	880
09:12:33	52.90	53.00	53.00	+0.50	1	879
09:12:32	52.90	53.00	52.90	+0.40	1	878
09:12:17	52.90	53.00	52.90	+0.40	1	877
09:12:11	52.80	52.90	52.90	+0.40	13	876
09:12:01	52.80	52.90	52.90	+0.40	1	863
09:11:53	52.80	52.90	52.80	+0.30	1	862
09:11:38	52.70	52.80	52.80	+0.30	2	861
09:11:32	52.70	52.80	52.80	+0.30	1	859
09:11:28	52.70	52.80	52.80	+0.30	1	858
09:11:11	52.80	52.90	52.80	+0.30	2	857
09:11:11	52.70	52.80	52.80	+0.30	1	855
09:11:10	52.70	52.80	52.80	+0.30	2	854
09:11:05	52.70	52.80	52.80	+0.30	2	852
09:10:56	52.60	52.80	52.80	+0.30	2	850
09:10:56	52.70	52.80	52.70	+0.20	1	848
09:10:46	52.60	52.80	52.80	+0.30	1	847
09:10:45	52.60	52.70	52.70	+0.20	1	846
09:10:45	52.70	52.80	52.70	+0.20	6	845
09:10:37	52.80	52.90	52.80	+0.30	1	839
09:10:28	52.70	52.90	52.70	+0.20	3	838
09:10:28	52.70	52.80	52.90	+0.40	2	835
09:10:28	52.70	52.80	52.80	+0.30	3	833
09:10:20	52.60	52.70	52.70	+0.20	1	830
09:10:19	52.60	52.70	52.70	+0.20	1	829
09:10:17	52.60	52.70	52.70	+0.20	1	828
09:10:14	52.60	52.70	52.70	+0.20	1	827
09:10:09	52.60	52.70	52.60	+0.10	2	826
09:10:08	52.60	52.70	52.70	+0.20	1	824
09:09:48	52.50	52.60	52.60	+0.10	1	823
09:09:48	52.50	52.60	52.60	+0.10	1	822
09:09:33	52.50	52.60	52.60	+0.10	5	821
09:09:19	52.50	52.60	52.50	0	2	816
09:09:10	52.50	52.60	52.50	0	4	814
09:09:06	52.50	52.60	52.50	0	1	810
09:08:57	52.50	52.60	52.50	0	1	809
09:08:31	52.30	52.40	52.40	-0.10	11	808
09:08:31	52.30	52.40	52.40	-0.10	1	797
09:08:25	52.30	52.40	52.40	-0.10	1	796
09:08:23	52.30	52.40	52.30	-0.20	2	795
09:08:20	52.30	52.40	52.30	-0.20	1	793
09:08:06	52.30	52.40	52.30	-0.20	2	792
09:08:03	52.30	52.40	52.30	-0.20	1	790
09:07:55	52.30	52.40	52.30	-0.20	1	789
09:07:52	52.30	52.40	52.30	-0.20	4	788
09:07:49	52.30	52.40	52.30	-0.20	2	784
09:07:40	52.30	52.40	52.30	-0.20	4	782
09:07:20	52.20	52.30	52.30	-0.20	9	778
09:07:20	52.20	52.30	52.30	-0.20	7	769
09:07:14	52.20	52.30	52.30	-0.20	1	762
09:07:09	52.30	52.40	52.30	-0.20	1	761
09:07:01	52.40	52.50	52.20	-0.30	3	760
09:07:01	52.40	52.50	52.30	-0.20	28	757
09:07:01	52.40	52.50	52.40	-0.10	23	729
09:06:59	52.40	52.50	52.50	0	1	706
09:06:57	52.40	52.50	52.50	0	1	705
09:06:55	52.40	52.50	52.50	0	1	704
09:06:55	52.40	52.50	52.50	0	1	703
09:06:45	52.40	52.50	52.50	0	4	702
09:06:45	52.50	52.60	52.40	-0.10	4	698
09:06:45	52.50	52.60	52.50	0	1	694
09:06:44	52.50	52.60	52.50	0	5	693
09:06:42	52.50	52.60	52.60	+0.10	1	688
09:06:41	52.50	52.60	52.50	0	2	687
09:06:27	52.50	52.60	52.50	0	1	685
09:06:26	52.40	52.50	52.50	0	23	684
09:06:26	52.40	52.50	52.50	0	10	661
09:06:22	52.40	52.50	52.40	-0.10	1	651
09:06:16	52.40	52.50	52.40	-0.10	1	650
09:06:11	52.40	52.50	52.40	-0.10	2	649
09:06:09	52.40	52.50	52.40	-0.10	1	647
09:06:08	52.40	52.50	52.40	-0.10	2	646
09:06:07	52.40	52.50	52.50	0	1	644
09:06:05	52.40	52.50	52.40	-0.10	1	643
09:05:56	52.40	52.50	52.40	-0.10	5	642
09:05:41	52.40	52.50	52.40	-0.10	3	637
09:05:32	52.40	52.50	52.40	-0.10	1	634
09:05:24	52.30	52.40	52.40	-0.10	14	633
09:05:18	52.30	52.40	52.40	-0.10	1	619
09:05:14	52.30	52.40	52.40	-0.10	4	618
09:05:13	52.30	52.50	52.50	0	2	614
09:05:10	52.30	52.50	52.30	-0.20	3	612
09:05:10	52.30	52.40	52.40	-0.10	4	609
09:05:10	52.30	52.40	52.40	-0.10	2	605
09:05:10	52.40	52.50	52.40	-0.10	2	603
09:05:10	52.40	52.50	52.40	-0.10	4	601
09:05:10	52.40	52.50	52.40	-0.10	8	597
09:05:10	52.40	52.50	52.40	-0.10	2	589
09:05:06	52.40	52.50	52.50	0	1	587
09:05:00	52.50	52.60	52.50	0	19	586
09:05:00	52.50	52.60	52.50	0	8	567
09:05:00	52.50	52.60	52.50	0	19	559
09:05:00	52.50	52.60	52.50	0	5	540
09:04:50	52.50	52.60	52.50	0	1	535
09:04:46	52.50	52.60	52.60	+0.10	1	534
09:04:45	52.60	52.70	52.60	+0.10	19	533
09:04:45	52.60	52.70	52.60	+0.10	2	514
09:04:45	52.70	52.80	52.70	+0.20	1	512
09:04:42	52.70	52.80	52.70	+0.20	12	511
09:04:28	52.70	52.80	52.80	+0.30	1	499
09:04:25	52.70	52.80	52.70	+0.20	1	498
09:04:20	52.70	52.80	52.80	+0.30	1	497
09:04:16	52.70	52.80	52.80	+0.30	1	496
09:04:13	52.70	52.80	52.80	+0.30	1	495
09:03:56	52.70	52.90	52.70	+0.20	1	494
09:03:52	52.60	52.70	52.70	+0.20	3	493
09:03:50	52.60	52.70	52.70	+0.20	1	490
09:03:45	52.60	52.70	52.70	+0.20	3	489
09:03:44	52.60	52.70	52.70	+0.20	1	486
09:03:40	52.60	52.70	52.70	+0.20	1	485
09:03:36	52.60	52.70	52.70	+0.20	1	484
09:03:33	52.60	52.70	52.60	+0.10	2	483
09:03:16	52.60	52.70	52.60	+0.10	3	481
09:03:06	52.60	52.70	52.60	+0.10	3	478
09:03:05	52.60	52.70	52.60	+0.10	6	475
09:03:05	52.60	52.70	52.70	+0.20	3	469
09:03:05	52.60	52.70	52.70	+0.20	1	466
09:03:00	52.60	52.70	52.70	+0.20	1	465
09:02:59	52.60	52.70	52.70	+0.20	2	464
09:02:58	52.60	52.70	52.70	+0.20	2	462
09:02:53	52.60	52.70	52.70	+0.20	1	460
09:02:46	52.60	52.70	52.70	+0.20	2	459
09:02:45	52.60	52.70	52.60	+0.10	2	457
09:02:44	52.70	52.80	52.70	+0.20	26	455
09:02:44	52.70	52.80	52.80	+0.30	1	429
09:02:41	52.70	52.80	52.80	+0.30	1	428
09:02:41	52.70	52.80	52.80	+0.30	1	427
09:02:39	52.70	52.80	52.80	+0.30	1	426
09:02:38	52.70	52.80	52.80	+0.30	1	425
09:02:32	52.70	52.80	52.80	+0.30	1	424
09:02:30	52.80	52.90	52.80	+0.30	1	423
09:02:30	52.70	52.80	52.80	+0.30	3	422
09:02:27	52.70	52.80	52.80	+0.30	1	419
09:02:25	52.70	52.80	52.80	+0.30	5	418
09:02:20	52.70	52.80	52.80	+0.30	1	413
09:02:19	52.70	52.80	52.80	+0.30	1	412
09:02:18	52.70	52.80	52.80	+0.30	1	411
09:02:17	52.70	52.80	52.80	+0.30	1	410
09:02:13	52.70	52.80	52.80	+0.30	4	409
09:02:11	52.70	52.80	52.80	+0.30	3	405
09:02:05	52.70	52.80	52.80	+0.30	1	402
09:02:03	52.70	52.80	52.80	+0.30	1	401
09:01:56	52.70	52.80	52.80	+0.30	1	400
09:01:54	52.70	52.80	52.80	+0.30	1	399
09:01:54	52.70	52.80	52.80	+0.30	3	398
09:01:51	52.70	52.80	52.80	+0.30	1	395
09:01:51	52.70	52.80	52.80	+0.30	1	394
09:01:47	52.70	52.80	52.80	+0.30	1	393
09:01:46	52.70	52.80	52.70	+0.20	7	392
09:01:42	52.70	52.80	52.70	+0.20	3	385
09:01:35	52.60	52.80	52.80	+0.30	2	382
09:01:35	52.70	52.80	52.70	+0.20	1	380
09:01:31	52.60	52.80	52.80	+0.30	10	379
09:01:30	52.70	52.80	52.70	+0.20	1	369
09:01:30	52.70	52.80	52.70	+0.20	6	368
09:01:28	52.70	52.80	52.70	+0.20	1	362
09:01:26	52.60	52.70	52.70	+0.20	1	361
09:01:25	52.70	52.80	52.70	+0.20	1	360
09:01:25	52.60	52.70	52.70	+0.20	2	359
09:01:25	52.60	52.70	52.70	+0.20	3	357
09:01:24	52.60	52.70	52.70	+0.20	2	354
09:01:21	52.60	52.70	52.70	+0.20	2	352
09:01:21	52.60	52.70	52.70	+0.20	1	350
09:01:20	52.60	52.70	52.60	+0.10	1	349
09:01:20	52.60	52.70	52.60	+0.10	1	348
09:01:19	52.60	52.70	52.70	+0.20	4	347
09:01:14	52.60	52.70	52.60	+0.10	5	343
09:01:13	52.60	52.70	52.70	+0.20	1	338
09:01:09	52.80	52.90	52.80	+0.30	1	337
09:01:08	52.60	52.90	52.60	+0.10	1	336
09:01:06	52.70	52.80	52.80	+0.30	3	335
09:01:06	52.70	52.80	52.80	+0.30	1	332
09:01:03	52.60	52.80	52.80	+0.30	3	331
09:01:02	52.60	52.80	52.80	+0.30	2	328
09:01:02	52.60	52.70	52.70	+0.20	1	326
09:01:02	52.70	52.80	52.60	+0.10	1	325
09:01:02	52.70	52.80	52.70	+0.20	5	324
09:01:00	52.80	52.90	52.80	+0.30	2	319
09:01:00	52.80	52.90	52.80	+0.30	2	317
09:00:57	52.70	52.80	52.80	+0.30	2	315
09:00:56	52.70	52.80	52.80	+0.30	1	313
09:00:56	52.80	52.90	52.80	+0.30	1	312
09:00:56	52.80	52.90	52.80	+0.30	1	311
09:00:56	52.80	52.90	52.80	+0.30	14	310
09:00:56	52.80	52.90	52.80	+0.30	1	296
09:00:54	52.90	53.00	52.90	+0.40	1	295
09:00:54	52.80	52.90	52.90	+0.40	2	294
09:00:52	52.80	52.90	52.90	+0.40	1	292
09:00:50	52.90	53.00	52.90	+0.40	1	291
09:00:49	52.80	52.90	52.90	+0.40	1	290
09:00:49	52.90	53.00	52.90	+0.40	1	289
09:00:49	52.90	53.00	52.90	+0.40	1	288
09:00:49	52.90	53.00	52.90	+0.40	1	287
09:00:48	52.80	52.90	52.90	+0.40	1	286
09:00:47	52.80	52.90	52.90	+0.40	1	285
09:00:46	52.90	53.00	52.90	+0.40	2	284
09:00:45	52.90	53.00	52.90	+0.40	1	282
09:00:45	52.80	52.90	52.90	+0.40	2	281
09:00:45	52.80	52.90	52.90	+0.40	1	279
09:00:44	52.80	52.90	52.90	+0.40	1	278
09:00:44	52.90	53.00	52.90	+0.40	8	277
09:00:44	52.90	53.00	52.90	+0.40	1	269
09:00:43	52.90	53.10	53.10	+0.60	1	268
09:00:42	52.90	53.10	52.90	+0.40	2	267
09:00:42	53.00	53.10	53.00	+0.50	1	265
09:00:41	53.00	53.10	53.00	+0.50	1	264
09:00:39	52.90	53.10	53.10	+0.60	4	263
09:00:39	52.90	53.10	53.10	+0.60	2	259
09:00:39	52.90	53.00	53.10	+0.60	3	257
09:00:39	52.90	53.00	53.00	+0.50	2	254
09:00:39	52.90	53.00	53.00	+0.50	5	252
09:00:36	52.90	53.00	52.90	+0.40	1	247
09:00:34	52.90	53.00	52.90	+0.40	1	246
09:00:34	52.80	52.90	52.90	+0.40	1	245
09:00:33	52.80	52.90	52.90	+0.40	1	244
09:00:30	52.80	52.90	52.90	+0.40	1	243
09:00:26	52.80	52.90	52.80	+0.30	4	242
09:00:25	52.80	52.90	52.90	+0.40	3	238
09:00:25	52.80	52.90	52.90	+0.40	1	235
09:00:22	52.70	52.80	52.80	+0.30	2	234
09:00:19	52.70	52.80	52.80	+0.30	1	232
09:00:15	52.70	52.80	52.80	+0.30	3	231
09:00:13	52.70	52.90	52.90	+0.40	1	228
09:00:12	--	--	52.60	+0.10	227	227

　

其他人也逛...

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

MyCard 1000點虛擬點數卡

MyCard 5000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

麥當勞薯條(中)即享券

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

羅技 MX Master 3s 無線滑鼠-石墨灰

HITACHI日立 7公升舒適節電除濕機 RD-14FR

SHISEIDO資生堂百優精純乳霜(75ml)

DJI OSMO POCKET 3 全能套裝

Apple iPhone 17 (256G)

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

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

麥當勞豬肉滿福堡好禮即享券

台積電鴻海國巨南亞科南亞力積電台玻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

‧備戰接軌壽險業今年增資發債有...

加密貨幣

比特幣BTC	88711.84	610.17	0.69%
以太幣ETH	3007.16	29.29	0.98%
瑞波幣XRP	1.92	0.01	0.66%
比特幣現金BCH	588.42	-36.00	-5.76%
萊特幣LTC	76.78	-0.72	-0.93%
卡達幣ADA	0.367070	-0.01	-2.54%
波場幣TRX	0.288329	0.01	2.96%
恆星幣XLM	0.216691	0.00	-1.18%

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。