最新三大法人買超台股267億投顧：法人回歸主導市場熱門市場靜待聯準會決策新台幣小幅收升、31.2元續盤整

更新報價

中探針 (6217) 電子零組件業上櫃

51.30 ▼-1.20 -2.29% 2.32億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.20	4,472	51.30	47	51.40	2	52.80	53.30	51.10	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	51.30	51.40	51.30	-1.20	18	4472
13:30:00	51.30	51.40	51.30	-1.20	242	4454
13:24:49	51.10	51.20	51.20	-1.30	1	4212
13:24:47	51.10	51.20	51.10	-1.40	4	4211
13:24:40	51.10	51.20	51.20	-1.30	3	4207
13:24:30	51.10	51.20	51.10	-1.40	7	4204
13:24:29	51.10	51.20	51.10	-1.40	1	4197
13:24:23	51.10	51.20	51.20	-1.30	2	4196
13:24:21	51.10	51.20	51.20	-1.30	1	4194
13:24:20	51.10	51.20	51.20	-1.30	2	4193
13:24:20	51.10	51.20	51.20	-1.30	3	4191
13:24:18	51.10	51.20	51.20	-1.30	1	4188
13:24:09	51.10	51.20	51.20	-1.30	1	4187
13:24:08	51.10	51.20	51.20	-1.30	1	4186
13:24:08	51.10	51.20	51.10	-1.40	5	4185
13:24:00	51.10	51.20	51.20	-1.30	2	4180
13:23:45	51.10	51.20	51.20	-1.30	4	4178
13:23:41	51.10	51.20	51.20	-1.30	1	4174
13:23:39	51.10	51.20	51.20	-1.30	1	4173
13:23:35	51.10	51.20	51.20	-1.30	1	4172
13:23:32	51.10	51.20	51.20	-1.30	1	4171
13:23:25	51.10	51.20	51.20	-1.30	4	4170
13:23:23	51.10	51.20	51.20	-1.30	1	4166
13:23:13	51.10	51.20	51.10	-1.40	1	4165
13:23:05	51.10	51.20	51.20	-1.30	1	4164
13:22:57	51.20	51.30	51.20	-1.30	1	4163
13:22:44	51.20	51.30	51.20	-1.30	1	4162
13:22:39	51.20	51.30	51.20	-1.30	8	4161
13:22:34	51.20	51.30	51.30	-1.20	1	4153
13:22:27	51.20	51.30	51.20	-1.30	3	4152
13:22:23	51.20	51.30	51.20	-1.30	1	4149
13:22:16	51.20	51.30	51.20	-1.30	10	4148
13:22:14	51.20	51.30	51.20	-1.30	1	4138
13:22:06	51.10	51.30	51.10	-1.40	25	4137
13:22:06	51.10	51.30	51.10	-1.40	1	4112
13:22:05	51.10	51.20	51.20	-1.30	1	4111
13:22:01	51.10	51.20	51.20	-1.30	2	4110
13:22:01	51.20	51.30	51.20	-1.30	4	4108
13:22:01	51.20	51.30	51.20	-1.30	10	4104
13:21:58	51.20	51.30	51.20	-1.30	8	4094
13:21:57	51.20	51.30	51.20	-1.30	11	4086
13:21:49	51.20	51.30	51.20	-1.30	2	4075
13:21:41	51.20	51.30	51.20	-1.30	1	4073
13:21:27	51.30	51.40	51.20	-1.30	9	4072
13:21:27	51.30	51.40	51.30	-1.20	1	4063
13:21:25	51.30	51.40	51.30	-1.20	1	4062
13:21:21	51.30	51.40	51.30	-1.20	1	4061
13:21:17	51.30	51.40	51.30	-1.20	1	4060
13:21:17	51.30	51.40	51.30	-1.20	1	4059
13:21:11	51.30	51.40	51.30	-1.20	1	4058
13:21:09	51.30	51.40	51.30	-1.20	1	4057
13:20:57	51.30	51.40	51.30	-1.20	1	4056
13:20:53	51.30	51.40	51.30	-1.20	16	4055
13:20:50	51.30	51.40	51.30	-1.20	2	4039
13:20:48	51.30	51.40	51.30	-1.20	2	4037
13:20:46	51.30	51.40	51.30	-1.20	4	4035
13:20:27	51.30	51.40	51.40	-1.10	5	4031
13:20:26	51.30	51.40	51.30	-1.20	1	4026
13:20:25	51.30	51.40	51.40	-1.10	2	4025
13:20:24	51.30	51.40	51.30	-1.20	1	4023
13:20:22	51.30	51.40	51.30	-1.20	4	4022
13:20:08	51.30	51.40	51.40	-1.10	1	4018
13:19:55	51.30	51.40	51.40	-1.10	1	4017
13:19:51	51.30	51.40	51.30	-1.20	2	4016
13:19:47	51.30	51.40	51.40	-1.10	1	4014
13:19:46	51.30	51.40	51.30	-1.20	20	4013
13:19:45	51.30	51.40	51.30	-1.20	3	3993
13:18:53	51.30	51.40	51.30	-1.20	1	3990
13:18:28	51.30	51.40	51.30	-1.20	4	3989
13:18:27	51.30	51.40	51.30	-1.20	1	3985
13:17:58	51.40	51.50	51.40	-1.10	3	3984
13:17:42	51.30	51.40	51.40	-1.10	5	3981
13:17:27	51.30	51.40	51.30	-1.20	10	3976
13:17:19	51.30	51.40	51.30	-1.20	2	3966
13:17:14	51.40	51.50	51.40	-1.10	4	3964
13:17:10	51.40	51.50	51.40	-1.10	1	3960
13:17:03	51.40	51.50	51.40	-1.10	5	3959
13:17:00	51.40	51.50	51.40	-1.10	1	3954
13:16:51	51.40	51.50	51.40	-1.10	1	3953
13:16:48	51.40	51.50	51.40	-1.10	1	3952
13:16:45	51.40	51.50	51.30	-1.20	1	3951
13:16:45	51.40	51.50	51.40	-1.10	5	3950
13:16:38	51.40	51.50	51.40	-1.10	1	3945
13:16:36	51.30	51.40	51.40	-1.10	1	3944
13:16:25	51.30	51.40	51.40	-1.10	1	3943
13:16:20	51.30	51.40	51.40	-1.10	2	3942
13:16:17	51.30	51.40	51.30	-1.20	1	3940
13:16:15	51.30	51.40	51.40	-1.10	5	3939
13:16:15	51.30	51.40	51.40	-1.10	2	3934
13:16:04	51.30	51.40	51.40	-1.10	1	3932
13:16:01	51.30	51.40	51.40	-1.10	1	3931
13:15:55	51.30	51.40	51.40	-1.10	1	3930
13:15:54	51.30	51.40	51.40	-1.10	2	3929
13:15:36	51.30	51.40	51.40	-1.10	7	3927
13:15:29	51.30	51.40	51.40	-1.10	2	3920
13:15:13	51.30	51.40	51.40	-1.10	1	3918
13:15:09	51.30	51.40	51.30	-1.20	2	3917
13:15:08	51.30	51.40	51.40	-1.10	1	3915
13:15:02	51.30	51.40	51.40	-1.10	1	3914
13:14:51	51.30	51.40	51.40	-1.10	1	3913
13:14:51	51.30	51.40	51.30	-1.20	1	3912
13:14:30	51.30	51.40	51.40	-1.10	1	3911
13:14:10	51.30	51.40	51.30	-1.20	6	3910
13:14:06	51.40	51.50	51.40	-1.10	5	3904
13:14:05	51.40	51.50	51.40	-1.10	1	3899
13:14:03	51.40	51.50	51.40	-1.10	1	3898
13:13:59	51.40	51.50	51.40	-1.10	20	3897
13:13:46	51.40	51.50	51.40	-1.10	1	3877
13:13:45	51.30	51.40	51.40	-1.10	6	3876
13:13:42	51.30	51.40	51.40	-1.10	1	3870
13:13:33	51.30	51.40	51.40	-1.10	1	3869
13:13:25	51.30	51.40	51.30	-1.20	2	3868
13:13:20	51.30	51.40	51.30	-1.20	1	3866
13:13:12	51.30	51.40	51.30	-1.20	1	3865
13:13:12	51.30	51.40	51.40	-1.10	1	3864
13:13:06	51.30	51.40	51.30	-1.20	1	3863
13:13:02	51.30	51.40	51.30	-1.20	1	3862
13:12:50	51.30	51.40	51.40	-1.10	1	3861
13:12:50	51.30	51.40	51.40	-1.10	1	3860
13:12:47	51.40	51.50	51.30	-1.20	15	3859
13:12:47	51.40	51.50	51.40	-1.10	15	3844
13:12:43	51.40	51.50	51.40	-1.10	30	3829
13:12:38	51.50	51.60	51.50	-1.00	26	3799
13:12:34	51.50	51.60	51.50	-1.00	1	3773
13:12:25	51.50	51.60	51.50	-1.00	2	3772
13:11:52	51.50	51.60	51.50	-1.00	2	3770
13:11:48	51.50	51.60	51.60	-0.90	1	3768
13:11:45	51.50	51.60	51.50	-1.00	2	3767
13:11:31	51.50	51.60	51.50	-1.00	1	3765
13:10:59	51.50	51.60	51.50	-1.00	5	3764
13:10:31	51.50	51.60	51.50	-1.00	3	3759
13:10:10	51.50	51.60	51.50	-1.00	1	3756
13:10:07	51.50	51.60	51.50	-1.00	11	3755
13:10:05	51.50	51.60	51.50	-1.00	1	3744
13:10:02	51.50	51.60	51.50	-1.00	11	3743
13:10:00	51.50	51.60	51.60	-0.90	1	3732
13:09:43	51.50	51.60	51.60	-0.90	1	3731
13:09:36	51.50	51.60	51.60	-0.90	2	3730
13:08:44	51.40	51.60	51.60	-0.90	1	3728
13:08:43	51.50	51.60	51.50	-1.00	1	3727
13:08:40	51.50	51.60	51.50	-1.00	8	3726
13:08:34	51.50	51.60	51.60	-0.90	5	3718
13:08:34	51.50	51.60	51.50	-1.00	2	3713
13:08:17	51.50	51.60	51.50	-1.00	47	3711
13:08:09	51.50	51.60	51.50	-1.00	10	3664
13:08:06	51.50	51.60	51.50	-1.00	1	3654
13:08:04	51.50	51.60	51.50	-1.00	1	3653
13:07:57	51.50	51.60	51.50	-1.00	1	3652
13:07:56	51.50	51.60	51.60	-0.90	5	3651
13:07:24	51.50	51.60	51.60	-0.90	3	3646
13:07:23	51.60	51.70	51.60	-0.90	1	3643
13:07:06	51.60	51.70	51.60	-0.90	1	3642
13:07:00	51.50	51.60	51.60	-0.90	1	3641
13:06:57	51.50	51.60	51.60	-0.90	2	3640
13:06:54	51.50	51.60	51.60	-0.90	1	3638
13:06:47	51.60	51.70	51.60	-0.90	2	3637
13:06:39	51.60	51.70	51.60	-0.90	1	3635
13:06:30	51.60	51.70	51.60	-0.90	1	3634
13:06:24	51.60	51.70	51.60	-0.90	2	3633
13:06:14	51.50	51.60	51.60	-0.90	13	3631
13:06:14	51.60	51.70	51.60	-0.90	4	3618
13:06:04	51.60	51.70	51.60	-0.90	7	3614
13:06:01	51.60	51.70	51.70	-0.80	1	3607
13:06:00	51.60	51.70	51.60	-0.90	3	3606
13:06:00	51.60	51.70	51.70	-0.80	1	3603
13:05:56	51.60	51.70	51.70	-0.80	7	3602
13:05:44	51.60	51.70	51.60	-0.90	5	3595
13:05:21	51.60	51.70	51.60	-0.90	2	3590
13:05:18	51.60	51.70	51.60	-0.90	2	3588
13:05:12	51.60	51.70	51.60	-0.90	1	3586
13:05:11	51.60	51.70	51.70	-0.80	1	3585
13:05:08	51.60	51.70	51.70	-0.80	3	3584
13:05:02	51.60	51.70	51.60	-0.90	1	3581
13:04:37	51.60	51.70	51.60	-0.90	1	3580
13:04:37	51.60	51.70	51.60	-0.90	1	3579
13:04:35	51.60	51.70	51.60	-0.90	1	3578
13:04:22	51.50	51.60	51.60	-0.90	3	3577
13:04:20	51.60	51.70	51.60	-0.90	7	3574
13:04:10	51.60	51.70	51.60	-0.90	1	3567
13:03:57	51.60	51.70	51.60	-0.90	1	3566
13:03:46	51.60	51.70	51.60	-0.90	1	3565
13:03:27	51.60	51.70	51.60	-0.90	1	3564
13:03:17	51.60	51.70	51.60	-0.90	1	3563
13:03:10	51.60	51.70	51.60	-0.90	1	3562
13:03:09	51.60	51.70	51.70	-0.80	2	3561
13:02:53	51.60	51.70	51.60	-0.90	3	3559
13:02:45	51.60	51.70	51.60	-0.90	4	3556
13:02:40	51.60	51.70	51.60	-0.90	1	3552
13:02:31	51.60	51.70	51.60	-0.90	1	3551
13:02:30	51.50	51.60	51.60	-0.90	2	3550
13:02:26	51.60	51.70	51.60	-0.90	15	3548
13:02:23	51.60	51.70	51.60	-0.90	10	3533
13:01:35	51.60	51.70	51.60	-0.90	1	3523
13:01:24	51.60	51.70	51.60	-0.90	1	3522
13:01:03	51.60	51.70	51.60	-0.90	2	3521
13:00:50	51.60	51.70	51.60	-0.90	1	3519
13:00:44	51.60	51.70	51.60	-0.90	1	3518
13:00:42	51.60	51.70	51.60	-0.90	1	3517
12:59:40	51.60	51.70	51.60	-0.90	1	3516
12:58:55	51.60	51.70	51.70	-0.80	2	3515
12:58:39	51.60	51.70	51.60	-0.90	1	3513
12:58:38	51.60	51.70	51.60	-0.90	1	3512
12:58:38	51.60	51.70	51.60	-0.90	1	3511
12:58:35	51.60	51.70	51.60	-0.90	2	3510
12:58:14	51.60	51.70	51.60	-0.90	1	3508
12:57:33	51.60	51.70	51.60	-0.90	1	3507
12:56:50	51.60	51.70	51.70	-0.80	1	3506
12:56:37	51.60	51.70	51.60	-0.90	1	3505
12:55:47	51.60	51.70	51.60	-0.90	2	3504
12:55:45	51.60	51.70	51.60	-0.90	1	3502
12:55:39	51.60	51.70	51.70	-0.80	1	3501
12:55:16	51.60	51.70	51.70	-0.80	1	3500
12:55:00	51.60	51.70	51.70	-0.80	1	3499
12:54:39	51.60	51.70	51.60	-0.90	1	3498
12:53:19	51.50	51.60	51.60	-0.90	7	3497
12:53:19	51.60	51.70	51.60	-0.90	8	3490
12:52:39	51.60	51.70	51.60	-0.90	1	3482
12:52:01	51.60	51.70	51.60	-0.90	2	3481
12:51:18	51.60	51.70	51.60	-0.90	4	3479
12:51:06	51.60	51.70	51.70	-0.80	2	3475
12:50:44	51.50	51.60	51.60	-0.90	17	3473
12:50:39	51.50	51.60	51.50	-1.00	1	3456
12:50:07	51.40	51.50	51.50	-1.00	1	3455
12:49:37	51.50	51.60	51.50	-1.00	2	3454
12:49:33	51.50	51.60	51.50	-1.00	1	3452
12:49:30	51.50	51.60	51.50	-1.00	3	3451
12:49:29	51.50	51.60	51.50	-1.00	6	3448
12:49:12	51.50	51.60	51.50	-1.00	2	3442
12:48:01	51.50	51.60	51.50	-1.00	1	3440
12:46:54	51.50	51.60	51.50	-1.00	1	3439
12:46:39	51.50	51.60	51.50	-1.00	1	3438
12:46:29	51.50	51.60	51.50	-1.00	1	3437
12:46:12	51.50	51.60	51.50	-1.00	10	3436
12:45:32	51.50	51.60	51.50	-1.00	2	3426
12:45:12	51.50	51.60	51.50	-1.00	2	3424
12:44:11	51.50	51.60	51.60	-0.90	3	3422
12:44:11	51.50	51.60	51.60	-0.90	2	3419
12:43:48	51.50	51.60	51.50	-1.00	1	3417
12:43:30	51.50	51.60	51.50	-1.00	1	3416
12:43:28	51.40	51.50	51.50	-1.00	1	3415
12:43:06	51.50	51.60	51.50	-1.00	1	3414
12:42:55	51.50	51.60	51.50	-1.00	1	3413
12:42:47	51.50	51.60	51.50	-1.00	1	3412
12:42:37	51.40	51.50	51.50	-1.00	1	3411
12:42:18	51.50	51.60	51.50	-1.00	4	3410
12:42:07	51.50	51.60	51.50	-1.00	5	3406
12:41:40	51.50	51.60	51.50	-1.00	1	3401
12:41:29	51.50	51.60	51.50	-1.00	10	3400
12:41:11	51.50	51.60	51.60	-0.90	2	3390
12:40:28	51.50	51.60	51.50	-1.00	2	3388
12:39:56	51.50	51.60	51.50	-1.00	2	3386
12:39:56	51.50	51.60	51.50	-1.00	1	3384
12:39:55	51.50	51.60	51.50	-1.00	1	3383
12:39:43	51.50	51.60	51.50	-1.00	2	3382
12:39:30	51.50	51.60	51.50	-1.00	2	3380
12:39:20	51.50	51.60	51.50	-1.00	1	3378
12:38:35	51.50	51.60	51.50	-1.00	1	3377
12:38:08	51.50	51.60	51.50	-1.00	2	3376
12:37:58	51.50	51.60	51.50	-1.00	1	3374
12:37:50	51.50	51.60	51.60	-0.90	1	3373
12:37:20	51.50	51.60	51.50	-1.00	1	3372
12:36:59	51.50	51.60	51.60	-0.90	1	3371
12:36:31	51.50	51.60	51.60	-0.90	2	3370
12:36:24	51.50	51.60	51.50	-1.00	1	3368
12:34:41	51.50	51.60	51.60	-0.90	1	3367
12:30:22	51.50	51.60	51.60	-0.90	1	3366
12:30:00	51.40	51.50	51.50	-1.00	8	3365
12:29:31	51.40	51.50	51.40	-1.10	3	3357
12:29:13	51.40	51.50	51.40	-1.10	3	3354
12:27:37	51.40	51.50	51.40	-1.10	2	3351
12:27:30	51.40	51.50	51.40	-1.10	1	3349
12:27:26	51.40	51.50	51.40	-1.10	1	3348
12:26:56	51.40	51.50	51.40	-1.10	2	3347
12:26:16	51.50	51.60	51.50	-1.00	16	3345
12:25:26	51.50	51.60	51.60	-0.90	1	3329
12:24:57	51.50	51.60	51.60	-0.90	2	3328
12:24:26	51.50	51.60	51.60	-0.90	4	3326
12:22:43	51.60	51.70	51.60	-0.90	2	3322
12:22:20	51.60	51.70	51.60	-0.90	1	3320
12:22:10	51.60	51.70	51.60	-0.90	1	3319
12:21:55	51.60	51.70	51.60	-0.90	1	3318
12:20:51	51.50	51.60	51.60	-0.90	5	3317
12:19:16	51.50	51.60	51.60	-0.90	2	3312
12:18:37	51.50	51.60	51.60	-0.90	1	3310
12:18:36	51.50	51.60	51.60	-0.90	1	3309
12:18:22	51.50	51.60	51.60	-0.90	1	3308
12:17:39	51.50	51.60	51.60	-0.90	1	3307
12:16:56	51.50	51.60	51.60	-0.90	1	3306
12:16:19	51.50	51.60	51.50	-1.00	1	3305
12:14:21	51.50	51.60	51.50	-1.00	5	3304
12:14:06	51.50	51.60	51.50	-1.00	2	3299
12:13:51	51.50	51.60	51.50	-1.00	1	3297
12:11:27	51.50	51.60	51.50	-1.00	1	3296
12:10:12	51.40	51.50	51.50	-1.00	2	3295
12:10:09	51.40	51.50	51.50	-1.00	2	3293
12:09:58	51.40	51.50	51.40	-1.10	1	3291
12:07:52	51.30	51.40	51.40	-1.10	7	3290
12:07:52	51.40	51.50	51.40	-1.10	4	3283
12:07:45	51.40	51.50	51.40	-1.10	1	3279
12:07:35	51.40	51.50	51.40	-1.10	1	3278
12:07:04	51.30	51.40	51.40	-1.10	6	3277
12:07:04	51.40	51.50	51.40	-1.10	4	3271
12:06:55	51.40	51.50	51.50	-1.00	1	3267
12:06:22	51.50	51.60	51.40	-1.10	15	3266
12:06:22	51.50	51.60	51.50	-1.00	20	3251
12:04:55	51.50	51.60	51.60	-0.90	1	3231
12:04:30	51.50	51.60	51.60	-0.90	1	3230
12:03:51	51.50	51.60	51.60	-0.90	1	3229
12:03:17	51.50	51.60	51.60	-0.90	1	3228
12:02:00	51.50	51.60	51.60	-0.90	1	3227
12:00:37	51.50	51.60	51.60	-0.90	1	3226
12:00:12	51.50	51.60	51.60	-0.90	1	3225
11:59:04	51.50	51.60	51.50	-1.00	1	3224
11:58:33	51.50	51.60	51.50	-1.00	1	3223
11:58:16	51.50	51.60	51.50	-1.00	12	3222
11:56:52	51.60	51.70	51.60	-0.90	1	3210
11:56:28	51.60	51.70	51.60	-0.90	1	3209
11:56:09	51.50	51.60	51.60	-0.90	7	3208
11:55:32	51.50	51.60	51.60	-0.90	2	3201
11:54:49	51.50	51.60	51.60	-0.90	1	3199
11:54:39	51.50	51.60	51.60	-0.90	1	3198
11:54:22	51.50	51.60	51.60	-0.90	1	3197
11:54:17	51.50	51.60	51.60	-0.90	5	3196
11:53:46	51.50	51.60	51.60	-0.90	1	3191
11:52:41	51.50	51.60	51.50	-1.00	1	3190
11:51:50	51.50	51.60	51.50	-1.00	1	3189
11:51:36	51.50	51.60	51.50	-1.00	1	3188
11:51:07	51.50	51.60	51.50	-1.00	1	3187
11:50:50	51.50	51.60	51.50	-1.00	1	3186
11:50:23	51.40	51.50	51.50	-1.00	1	3185
11:50:23	51.40	51.50	51.50	-1.00	2	3184
11:50:01	51.40	51.50	51.50	-1.00	2	3182
11:48:30	51.30	51.40	51.40	-1.10	8	3180
11:48:10	51.30	51.50	51.30	-1.20	1	3172
11:48:09	51.30	51.50	51.30	-1.20	1	3171
11:48:02	51.30	51.50	51.30	-1.20	3	3170
11:47:48	51.40	51.50	51.30	-1.20	4	3167
11:47:48	51.40	51.50	51.40	-1.10	6	3163
11:47:31	51.40	51.50	51.40	-1.10	2	3157
11:47:15	51.40	51.50	51.40	-1.10	1	3155
11:46:08	51.40	51.60	51.40	-1.10	6	3154
11:45:30	51.50	51.60	51.40	-1.10	4	3148
11:45:30	51.50	51.60	51.50	-1.00	1	3144
11:45:27	51.40	51.60	51.40	-1.10	10	3143
11:45:26	51.40	51.60	51.40	-1.10	1	3133
11:45:25	51.40	51.60	51.40	-1.10	1	3132
11:43:34	51.50	51.60	51.40	-1.10	1	3131
11:43:34	51.50	51.60	51.50	-1.00	5	3130
11:43:18	51.50	51.60	51.60	-0.90	1	3125
11:42:36	51.50	51.60	51.50	-1.00	1	3124
11:42:17	51.50	51.60	51.60	-0.90	1	3123
11:41:48	51.50	51.60	51.60	-0.90	1	3122
11:40:46	51.40	51.50	51.50	-1.00	1	3121
11:40:44	51.40	51.50	51.40	-1.10	1	3120
11:40:15	51.40	51.50	51.40	-1.10	1	3119
11:39:54	51.40	51.60	51.40	-1.10	10	3118
11:39:49	51.40	51.60	51.40	-1.10	1	3108
11:39:49	51.40	51.60	51.40	-1.10	10	3107
11:39:45	51.50	51.60	51.50	-1.00	2	3097
11:39:05	51.50	51.60	51.50	-1.00	28	3095
11:39:04	51.60	51.70	51.60	-0.90	1	3067
11:38:02	51.60	51.70	51.60	-0.90	3	3066
11:38:00	51.60	51.70	51.60	-0.90	1	3063
11:36:41	51.50	51.70	51.50	-1.00	1	3062
11:36:35	51.60	51.70	51.60	-0.90	1	3061
11:36:15	51.60	51.70	51.60	-0.90	3	3060
11:35:45	51.50	51.60	51.60	-0.90	2	3057
11:35:36	51.50	51.60	51.60	-0.90	1	3055
11:35:27	51.50	51.60	51.60	-0.90	1	3054
11:35:25	51.50	51.60	51.60	-0.90	5	3053
11:35:13	51.50	51.60	51.50	-1.00	1	3048
11:34:38	51.50	51.60	51.50	-1.00	1	3047
11:33:36	51.50	51.70	51.50	-1.00	3	3046
11:33:31	51.50	51.70	51.50	-1.00	1	3043
11:33:23	51.50	51.70	51.50	-1.00	4	3042
11:33:23	51.50	51.70	51.50	-1.00	3	3038
11:33:15	51.50	51.70	51.50	-1.00	21	3035
11:33:15	51.50	51.70	51.50	-1.00	4	3014
11:32:54	51.50	51.70	51.50	-1.00	1	3010
11:32:46	51.50	51.70	51.50	-1.00	2	3009
11:32:39	51.50	51.70	51.50	-1.00	1	3007
11:32:34	51.60	51.70	51.60	-0.90	1	3006
11:32:23	51.50	51.60	51.50	-1.00	1	3005
11:32:13	51.50	51.60	51.50	-1.00	50	3004
11:32:07	51.50	51.60	51.60	-0.90	1	2954
11:31:56	51.50	51.60	51.60	-0.90	1	2953
11:31:55	51.50	51.60	51.60	-0.90	1	2952
11:31:53	51.50	51.60	51.60	-0.90	5	2951
11:31:44	51.50	51.60	51.60	-0.90	1	2946
11:31:22	51.50	51.60	51.60	-0.90	1	2945
11:31:14	51.50	51.60	51.50	-1.00	1	2944
11:31:12	51.60	51.70	51.60	-0.90	7	2943
11:30:51	51.60	51.70	51.60	-0.90	1	2936
11:29:54	51.50	51.60	51.60	-0.90	3	2935
11:29:47	51.50	51.60	51.50	-1.00	1	2932
11:29:42	51.50	51.60	51.50	-1.00	1	2931
11:29:40	51.50	51.60	51.60	-0.90	2	2930
11:29:36	51.50	51.60	51.50	-1.00	20	2928
11:29:22	51.60	51.70	51.60	-0.90	1	2908
11:29:18	51.60	51.70	51.60	-0.90	1	2907
11:29:05	51.50	51.60	51.60	-0.90	1	2906
11:28:58	51.50	51.60	51.60	-0.90	1	2905
11:28:43	51.50	51.60	51.60	-0.90	1	2904
11:28:38	51.60	51.70	51.60	-0.90	1	2903
11:28:34	51.60	51.70	51.60	-0.90	1	2902
11:28:29	51.60	51.70	51.60	-0.90	40	2901
11:28:28	51.60	51.70	51.70	-0.80	1	2861
11:28:26	51.60	51.70	51.60	-0.90	1	2860
11:28:13	51.60	51.70	51.60	-0.90	5	2859
11:27:45	51.60	51.70	51.60	-0.90	1	2854
11:27:34	51.60	51.70	51.60	-0.90	1	2853
11:27:23	51.60	51.70	51.60	-0.90	2	2852
11:27:14	51.60	51.70	51.60	-0.90	3	2850
11:26:49	51.60	51.70	51.60	-0.90	1	2847
11:26:43	51.60	51.70	51.60	-0.90	1	2846
11:26:42	51.60	51.70	51.60	-0.90	1	2845
11:26:32	51.60	51.70	51.60	-0.90	1	2844
11:26:27	51.60	51.70	51.60	-0.90	4	2843
11:26:21	51.60	51.70	51.60	-0.90	1	2839
11:26:16	51.60	51.70	51.70	-0.80	1	2838
11:26:10	51.70	51.80	51.70	-0.80	19	2837
11:25:56	51.70	51.80	51.80	-0.70	4	2818
11:23:01	51.70	51.80	51.70	-0.80	1	2814
11:21:48	51.70	51.80	51.70	-0.80	1	2813
11:21:26	51.70	51.80	51.70	-0.80	2	2812
11:21:13	51.70	51.80	51.70	-0.80	1	2810
11:20:59	51.60	51.70	51.70	-0.80	6	2809
11:20:44	51.60	51.70	51.70	-0.80	2	2803
11:20:21	51.60	51.70	51.70	-0.80	5	2801
11:20:15	51.60	51.70	51.60	-0.90	1	2796
11:20:14	51.60	51.70	51.60	-0.90	1	2795
11:20:14	51.60	51.70	51.60	-0.90	1	2794
11:19:58	51.70	51.80	51.70	-0.80	1	2793
11:19:58	51.70	51.80	51.80	-0.70	1	2792
11:19:51	51.70	51.80	51.70	-0.80	2	2791
11:19:49	51.70	51.80	51.70	-0.80	3	2789
11:19:49	51.70	51.80	51.70	-0.80	1	2786
11:19:29	51.60	51.80	51.80	-0.70	1	2785
11:19:27	51.70	51.80	51.70	-0.80	1	2784
11:19:27	51.70	51.80	51.70	-0.80	4	2783
11:19:27	51.70	51.80	51.70	-0.80	4	2779
11:19:27	51.70	51.80	51.70	-0.80	4	2775
11:19:27	51.70	51.80	51.70	-0.80	40	2771
11:19:27	51.70	51.80	51.70	-0.80	25	2731
11:19:08	51.80	51.90	51.80	-0.70	3	2706
11:18:51	51.80	52.00	51.80	-0.70	50	2703
11:18:14	51.80	51.90	51.80	-0.70	14	2653
11:17:52	51.80	51.90	51.80	-0.70	1	2639
11:17:08	51.90	52.00	51.90	-0.60	11	2638
11:16:46	51.90	52.00	51.90	-0.60	2	2627
11:16:03	51.90	52.00	51.90	-0.60	1	2625
11:15:31	51.90	52.00	51.90	-0.60	8	2624
11:15:16	51.90	52.00	51.90	-0.60	1	2616
11:14:43	51.90	52.00	51.90	-0.60	4	2615
11:13:58	51.90	52.00	51.90	-0.60	1	2611
11:13:55	51.90	52.00	51.90	-0.60	2	2610
11:13:26	51.80	52.00	52.00	-0.50	2	2608
11:13:21	51.80	52.00	51.80	-0.70	1	2606
11:13:17	51.80	51.90	51.90	-0.60	1	2605
11:13:16	51.80	51.90	51.80	-0.70	1	2604
11:13:04	51.90	52.00	51.90	-0.60	16	2603
11:12:26	52.00	52.20	52.00	-0.50	34	2587
11:12:26	52.10	52.20	52.10	-0.40	1	2553
11:11:52	52.10	52.20	52.10	-0.40	1	2552
11:11:35	52.00	52.10	52.10	-0.40	1	2551
11:11:06	52.10	52.20	52.10	-0.40	1	2550
11:10:21	52.00	52.10	52.10	-0.40	1	2549
11:10:13	52.00	52.10	52.10	-0.40	2	2548
11:09:04	52.00	52.10	52.10	-0.40	1	2546
11:07:23	52.10	52.20	52.10	-0.40	1	2545
11:06:52	52.00	52.20	52.20	-0.30	5	2544
11:06:41	52.00	52.10	52.10	-0.40	1	2539
11:06:35	52.00	52.10	52.10	-0.40	2	2538
11:05:59	52.00	52.10	52.00	-0.50	1	2536
11:05:42	52.00	52.10	52.00	-0.50	4	2535
11:05:18	52.00	52.10	52.00	-0.50	5	2531
11:05:06	52.00	52.20	52.00	-0.50	3	2526
11:04:53	52.00	52.20	52.00	-0.50	1	2523
11:04:43	52.00	52.20	52.00	-0.50	9	2522
11:04:39	52.00	52.10	52.00	-0.50	15	2513
11:04:24	52.00	52.10	52.00	-0.50	8	2498
11:04:08	52.10	52.20	52.10	-0.40	22	2490
11:03:28	52.20	52.30	52.20	-0.30	2	2468
11:03:28	52.20	52.30	52.20	-0.30	3	2466
11:03:28	52.20	52.30	52.20	-0.30	10	2463
11:00:16	52.20	52.30	52.30	-0.20	1	2453
10:59:28	52.20	52.30	52.30	-0.20	1	2452
10:59:16	52.20	52.30	52.20	-0.30	1	2451
10:57:44	52.10	52.20	52.20	-0.30	5	2450
10:55:51	52.10	52.20	52.20	-0.30	2	2445
10:55:36	52.10	52.20	52.20	-0.30	1	2443
10:54:11	52.20	52.30	52.20	-0.30	12	2442
10:53:53	52.20	52.30	52.30	-0.20	1	2430
10:53:03	52.30	52.40	52.30	-0.20	1	2429
10:52:28	52.30	52.40	52.30	-0.20	2	2428
10:52:09	52.30	52.40	52.30	-0.20	1	2426
10:52:07	52.20	52.30	52.30	-0.20	1	2425
10:51:44	52.30	52.40	52.30	-0.20	3	2424
10:49:48	52.10	52.30	52.30	-0.20	4	2421
10:49:29	52.20	52.30	52.20	-0.30	2	2417
10:48:32	52.10	52.20	52.20	-0.30	1	2415
10:47:36	52.00	52.20	52.20	-0.30	1	2414
10:47:34	52.00	52.10	52.00	-0.50	4	2413
10:46:49	52.00	52.10	52.10	-0.40	1	2409
10:46:49	52.10	52.20	52.10	-0.40	1	2408
10:45:42	52.10	52.20	52.10	-0.40	2	2407
10:45:30	52.20	52.30	52.20	-0.30	2	2405
10:45:21	52.20	52.30	52.20	-0.30	1	2403
10:45:11	52.10	52.30	52.30	-0.20	1	2402
10:44:51	52.20	52.30	52.20	-0.30	5	2401
10:44:34	52.30	52.40	52.30	-0.20	4	2396
10:44:15	52.30	52.40	52.40	-0.10	1	2392
10:44:15	52.30	52.40	52.40	-0.10	1	2391
10:44:08	52.20	52.30	52.30	-0.20	6	2390
10:42:01	52.00	52.20	52.20	-0.30	3	2384
10:42:01	52.00	52.20	52.20	-0.30	2	2381
10:41:41	52.00	52.10	52.10	-0.40	4	2379
10:41:40	52.00	52.10	52.00	-0.50	1	2375
10:41:37	52.00	52.10	52.00	-0.50	1	2374
10:41:20	52.00	52.10	52.00	-0.50	2	2373
10:40:20	52.00	52.10	52.00	-0.50	1	2371
10:40:19	52.00	52.10	52.00	-0.50	2	2370
10:39:30	52.00	52.10	52.00	-0.50	2	2368
10:39:10	52.00	52.10	52.00	-0.50	2	2366
10:38:05	52.00	52.10	52.10	-0.40	1	2364
10:37:57	52.10	52.20	52.10	-0.40	1	2363
10:36:53	52.00	52.20	52.20	-0.30	3	2362
10:36:27	52.10	52.20	52.10	-0.40	1	2359
10:36:03	52.00	52.20	52.00	-0.50	1	2358
10:35:53	52.00	52.20	52.00	-0.50	1	2357
10:35:49	52.20	52.30	52.20	-0.30	2	2356
10:35:44	52.10	52.30	52.10	-0.40	10	2354
10:35:38	52.20	52.30	52.20	-0.30	3	2344
10:35:38	52.10	52.20	52.20	-0.30	7	2341
10:34:42	52.10	52.20	52.20	-0.30	1	2334
10:32:30	52.10	52.20	52.20	-0.30	2	2333
10:31:57	52.00	52.10	52.10	-0.40	6	2331
10:31:42	52.00	52.10	52.10	-0.40	1	2325
10:31:17	52.10	52.20	52.10	-0.40	1	2324
10:31:08	52.10	52.20	52.10	-0.40	1	2323
10:30:18	52.10	52.40	52.10	-0.40	16	2322
10:30:11	52.20	52.40	52.20	-0.30	1	2306
10:30:05	52.20	52.40	52.20	-0.30	2	2305
10:30:05	52.20	52.40	52.20	-0.30	1	2303
10:29:49	52.10	52.40	52.40	-0.10	1	2302
10:29:37	52.30	52.40	52.30	-0.20	4	2301
10:29:37	52.30	52.40	52.30	-0.20	1	2297
10:29:37	52.10	52.30	52.30	-0.20	10	2296
10:29:34	52.10	52.30	52.30	-0.20	1	2286
10:29:08	52.10	52.40	52.10	-0.40	24	2285
10:29:02	52.20	52.40	52.20	-0.30	1	2261
10:29:02	52.20	52.40	52.20	-0.30	1	2260
10:28:59	52.10	52.20	52.20	-0.30	1	2259
10:28:48	52.20	52.40	52.20	-0.30	10	2258
10:28:38	52.20	52.40	52.40	-0.10	3	2248
10:28:18	52.10	52.40	52.10	-0.40	5	2245
10:28:14	52.30	52.40	52.30	-0.20	1	2240
10:28:03	52.30	52.40	52.30	-0.20	2	2239
10:28:02	52.10	52.30	52.30	-0.20	1	2237
10:27:48	52.10	52.20	52.20	-0.30	1	2236
10:27:48	52.20	52.30	52.20	-0.30	6	2235
10:27:48	52.20	52.30	52.20	-0.30	1	2229
10:27:07	52.30	52.40	52.30	-0.20	19	2228
10:26:52	52.40	52.50	52.40	-0.10	1	2209
10:26:50	52.30	52.50	52.50	0	1	2208
10:26:43	52.40	52.50	52.40	-0.10	1	2207
10:26:42	52.40	52.50	52.40	-0.10	1	2206
10:26:39	52.30	52.50	52.50	0	1	2205
10:26:39	52.30	52.50	52.50	0	1	2204
10:26:36	52.30	52.50	52.50	0	1	2203
10:26:36	52.30	52.50	52.50	0	1	2202
10:26:34	52.40	52.50	52.40	-0.10	1	2201
10:26:33	52.30	52.50	52.50	0	1	2200
10:26:30	52.40	52.60	52.40	-0.10	30	2199
10:26:29	52.50	52.60	52.50	0	1	2169
10:26:26	52.40	52.60	52.60	+0.10	1	2168
10:26:23	52.50	52.60	52.50	0	2	2167
10:26:23	52.50	52.60	52.50	0	1	2165
10:26:23	52.40	52.50	52.50	0	1	2164
10:26:23	52.50	52.60	52.50	0	1	2163
10:26:21	52.50	52.70	52.50	0	34	2162
10:26:21	52.50	52.60	52.60	+0.10	1	2128
10:26:19	52.50	52.60	52.60	+0.10	1	2127
10:26:18	52.60	52.70	52.60	+0.10	10	2126
10:26:17	52.50	52.70	52.70	+0.20	1	2116
10:26:17	52.60	52.70	52.60	+0.10	6	2115
10:26:14	52.50	52.60	52.60	+0.10	1	2109
10:26:13	52.50	52.60	52.60	+0.10	1	2108
10:26:12	52.50	52.60	52.60	+0.10	4	2107
10:26:12	52.50	52.60	52.50	0	3	2103
10:26:12	52.50	52.60	52.50	0	3	2100
10:26:12	52.50	52.60	52.50	0	5	2097
10:26:12	52.60	52.70	52.60	+0.10	2	2092
10:26:07	52.50	52.60	52.60	+0.10	1	2090
10:26:07	52.50	52.60	52.60	+0.10	1	2089
10:26:05	52.50	52.60	52.60	+0.10	1	2088
10:26:00	52.50	52.60	52.50	0	1	2087
10:26:00	52.50	52.60	52.50	0	7	2086
10:25:58	52.50	52.70	52.70	+0.20	1	2079
10:25:58	52.50	52.70	52.50	0	1	2078
10:25:58	52.40	52.60	52.70	+0.20	7	2077
10:25:58	52.40	52.60	52.60	+0.10	3	2070
10:25:56	52.50	52.70	52.50	0	11	2067
10:25:56	52.50	52.70	52.70	+0.20	1	2056
10:25:52	52.50	52.70	52.50	0	1	2055
10:25:52	52.60	52.70	52.60	+0.10	1	2054
10:25:51	52.50	52.60	52.70	+0.20	6	2053
10:25:51	52.50	52.60	52.60	+0.10	4	2047
10:25:49	52.50	52.60	52.50	0	1	2043
10:25:49	52.50	52.60	52.60	+0.10	1	2042
10:25:48	52.50	52.60	52.50	0	1	2041
10:25:47	52.40	52.60	52.60	+0.10	2	2040
10:25:47	52.50	52.60	52.50	0	3	2038
10:25:46	52.40	52.60	52.60	+0.10	1	2035
10:25:46	52.50	52.60	52.50	0	1	2034
10:25:45	52.40	52.60	52.60	+0.10	1	2033
10:25:45	52.50	52.60	52.50	0	1	2032
10:25:45	52.50	52.60	52.50	0	2	2031
10:25:44	52.50	52.60	52.50	0	1	2029
10:25:43	52.40	52.60	52.60	+0.10	3	2028
10:25:43	52.50	52.60	52.50	0	1	2025
10:25:42	52.40	52.60	52.60	+0.10	1	2024
10:25:41	52.50	52.60	52.50	0	1	2023
10:25:41	52.50	52.60	52.50	0	1	2022
10:25:41	52.40	52.50	52.50	0	1	2021
10:25:38	52.50	52.60	52.50	0	1	2020
10:25:36	52.30	52.60	52.60	+0.10	1	2019
10:25:34	52.30	52.60	52.60	+0.10	10	2018
10:25:34	52.40	52.60	52.40	-0.10	1	2008
10:25:32	52.30	52.60	52.60	+0.10	1	2007
10:25:32	52.40	52.60	52.40	-0.10	1	2006
10:25:31	52.50	52.60	52.50	0	1	2005
10:25:31	52.30	52.50	52.50	0	2	2004
10:25:31	52.30	52.50	52.50	0	1	2002
10:25:28	52.40	52.60	52.40	-0.10	5	2001
10:25:26	52.30	52.50	52.50	0	2	1996
10:25:25	52.50	52.60	52.50	0	1	1994
10:25:25	52.50	52.60	52.50	0	1	1993
10:25:25	52.30	52.50	52.50	0	4	1992
10:25:24	52.40	52.50	52.40	-0.10	1	1988
10:25:22	52.30	52.50	52.50	0	1	1987
10:25:22	52.30	52.50	52.50	0	1	1986
10:25:22	52.30	52.50	52.50	0	1	1985
10:25:22	52.30	52.50	52.30	-0.20	1	1984
10:25:21	52.30	52.50	52.50	0	1	1983
10:25:19	52.30	52.50	52.50	0	1	1982
10:25:18	52.40	52.60	52.40	-0.10	10	1981
10:25:15	52.40	52.60	52.40	-0.10	4	1971
10:25:15	52.50	52.60	52.50	0	1	1967
10:25:15	52.50	52.60	52.50	0	1	1966
10:25:15	52.50	52.60	52.50	0	1	1965
10:25:14	52.50	52.60	52.50	0	6	1964
10:25:13	52.50	52.60	52.50	0	3	1958
10:25:12	52.50	52.60	52.50	0	4	1955
10:25:12	52.50	52.60	52.50	0	1	1951
10:25:11	52.50	52.60	52.50	0	1	1950
10:25:10	52.50	52.60	52.50	0	1	1949
10:25:10	52.50	52.60	52.50	0	1	1948
10:25:10	52.50	52.60	52.50	0	2	1947
10:25:10	52.50	52.60	52.50	0	1	1945
10:25:10	52.50	52.60	52.50	0	1	1944
10:25:10	52.50	52.60	52.50	0	1	1943
10:25:09	52.50	52.60	52.50	0	2	1942
10:25:09	52.50	52.70	52.50	0	1	1940
10:25:08	52.50	52.70	52.50	0	1	1939
10:25:08	52.50	52.70	52.50	0	1	1938
10:25:08	52.50	52.70	52.50	0	1	1937
10:25:07	52.40	52.60	52.70	+0.20	1	1936
10:25:07	52.40	52.60	52.60	+0.10	2	1935
10:25:07	52.40	52.60	52.60	+0.10	2	1933
10:25:06	52.50	52.60	52.50	0	1	1931
10:25:06	52.50	52.60	52.50	0	1	1930
10:25:06	52.40	52.60	52.60	+0.10	1	1929
10:25:05	52.50	52.70	52.50	0	1	1928
10:25:05	52.50	52.70	52.50	0	1	1927
10:25:05	52.50	52.70	52.50	0	1	1926
10:25:04	52.40	52.60	52.70	+0.20	1	1925
10:25:04	52.40	52.60	52.60	+0.10	9	1924
10:25:04	52.40	52.60	52.60	+0.10	1	1915
10:25:02	52.40	52.50	52.50	0	1	1914
10:25:01	52.30	52.50	52.50	0	1	1913
10:25:01	52.30	52.50	52.50	0	1	1912
10:25:00	52.30	52.50	52.50	0	1	1911
10:25:00	52.30	52.50	52.50	0	1	1910
10:24:58	52.30	52.40	52.40	-0.10	1	1909
10:24:58	52.30	52.40	52.40	-0.10	1	1908
10:24:58	52.40	52.50	52.40	-0.10	6	1907
10:24:57	52.40	52.60	52.60	+0.10	1	1901
10:24:57	52.40	52.60	52.60	+0.10	1	1900
10:24:56	52.50	52.60	52.50	0	1	1899
10:24:55	52.50	52.60	52.50	0	1	1898
10:24:55	52.50	52.60	52.50	0	1	1897
10:24:54	52.50	52.60	52.50	0	3	1896
10:24:53	52.50	52.60	52.50	0	1	1893
10:24:53	52.40	52.60	52.60	+0.10	1	1892
10:24:53	52.50	52.60	52.50	0	1	1891
10:24:53	52.50	52.60	52.50	0	5	1890
10:24:52	52.40	52.60	52.60	+0.10	1	1885
10:24:51	52.50	52.60	52.50	0	1	1884
10:24:51	52.50	52.60	52.50	0	1	1883
10:24:51	52.50	52.60	52.50	0	5	1882
10:24:49	52.50	52.60	52.50	0	4	1877
10:24:48	52.50	52.60	52.50	0	1	1873
10:24:48	52.50	52.60	52.50	0	1	1872
10:24:48	52.40	52.60	52.60	+0.10	5	1871
10:24:47	52.50	52.60	52.50	0	1	1866
10:24:46	52.50	52.60	52.50	0	2	1865
10:24:45	52.50	52.60	52.50	0	1	1863
10:24:45	52.40	52.50	52.50	0	2	1862
10:24:44	52.30	52.50	52.50	0	1	1860
10:24:43	52.30	52.50	52.50	0	1	1859
10:24:43	52.30	52.50	52.50	0	1	1858
10:24:42	52.30	52.50	52.50	0	1	1857
10:24:41	52.30	52.50	52.50	0	1	1856
10:24:40	52.30	52.60	52.60	+0.10	1	1855
10:24:40	52.30	52.50	52.50	0	1	1854
10:24:38	52.50	52.60	52.50	0	1	1853
10:24:38	52.30	52.60	52.60	+0.10	2	1852
10:24:37	52.50	52.60	52.50	0	1	1850
10:24:37	52.30	52.60	52.60	+0.10	1	1849
10:24:37	52.50	52.60	52.50	0	1	1848
10:24:36	52.30	52.60	52.60	+0.10	1	1847
10:24:36	52.40	52.60	52.60	+0.10	1	1846
10:24:36	52.50	52.60	52.50	0	2	1845
10:24:34	52.40	52.60	52.60	+0.10	1	1843
10:24:33	52.50	52.60	52.50	0	2	1842
10:24:32	52.40	52.60	52.60	+0.10	4	1840
10:24:32	52.50	52.60	52.50	0	1	1836
10:24:32	52.40	52.50	52.50	0	3	1835
10:24:31	52.50	52.60	52.50	0	7	1832
10:24:31	52.50	52.60	52.60	+0.10	1	1825
10:24:30	52.50	52.60	52.60	+0.10	1	1824
10:24:28	52.50	52.60	52.60	+0.10	1	1823
10:24:27	52.50	52.60	52.60	+0.10	5	1822
10:24:27	52.50	52.60	52.60	+0.10	1	1817
10:24:24	52.50	52.60	52.50	0	1	1816
10:24:24	52.50	52.60	52.60	+0.10	1	1815
10:24:22	52.40	52.60	52.60	+0.10	2	1814
10:24:16	52.30	52.50	52.50	0	13	1812
10:24:16	52.30	52.40	52.50	0	11	1799
10:24:16	52.30	52.40	52.40	-0.10	4	1788
10:24:16	52.20	52.50	52.50	0	15	1784
10:24:16	52.20	52.40	52.50	0	4	1769
10:24:16	52.20	52.40	52.40	-0.10	2	1765
10:24:15	52.20	52.30	52.30	-0.20	11	1763
10:24:15	51.90	52.20	52.20	-0.30	15	1752
10:24:15	51.90	52.20	52.20	-0.30	1	1737
10:24:15	51.80	52.10	52.10	-0.40	4	1736
10:24:15	51.80	52.10	52.10	-0.40	1	1732
10:24:15	51.80	52.10	52.10	-0.40	1	1731
10:24:15	51.80	52.10	52.10	-0.40	10	1730
10:24:14	51.80	52.00	52.00	-0.50	1	1720
10:23:50	51.80	52.10	51.80	-0.70	1	1719
10:23:33	52.00	52.10	51.80	-0.70	8	1718
10:23:33	52.00	52.10	51.90	-0.60	6	1710
10:23:33	52.00	52.10	52.00	-0.50	1	1704
10:22:38	51.90	52.00	52.00	-0.50	1	1703
10:22:32	51.90	52.00	52.00	-0.50	1	1702
10:22:31	51.90	52.00	52.00	-0.50	1	1701
10:22:31	52.00	52.10	52.00	-0.50	1	1700
10:22:16	52.00	52.10	52.00	-0.50	1	1699
10:22:14	52.00	52.10	52.00	-0.50	1	1698
10:22:11	52.00	52.10	52.00	-0.50	4	1697
10:21:35	52.00	52.10	52.00	-0.50	2	1693
10:21:03	52.00	52.10	52.00	-0.50	1	1691
10:20:13	51.90	52.00	52.00	-0.50	1	1690
10:19:32	51.90	52.00	52.00	-0.50	1	1689
10:19:26	51.90	52.00	52.00	-0.50	1	1688
10:18:29	52.00	52.10	52.00	-0.50	1	1687
10:18:15	51.90	52.00	52.00	-0.50	1	1686
10:17:36	52.10	52.20	51.80	-0.70	16	1685
10:17:36	52.10	52.20	51.90	-0.60	18	1669
10:17:36	52.10	52.20	52.00	-0.50	13	1651
10:17:36	52.10	52.20	52.10	-0.40	3	1638
10:17:02	52.00	52.10	52.10	-0.40	1	1635
10:16:58	52.10	52.20	52.10	-0.40	2	1634
10:16:23	52.00	52.10	52.10	-0.40	1	1632
10:16:07	52.10	52.20	52.20	-0.30	1	1631
10:15:33	52.10	52.20	52.20	-0.30	1	1630
10:14:44	52.10	52.20	52.10	-0.40	3	1629
10:13:57	52.00	52.20	52.20	-0.30	1	1626
10:13:51	52.00	52.10	52.10	-0.40	1	1625
10:13:51	52.10	52.20	52.10	-0.40	2	1624
10:11:50	52.10	52.20	52.10	-0.40	1	1622
10:10:25	52.10	52.20	52.10	-0.40	2	1621
10:09:46	52.10	52.20	52.10	-0.40	1	1619
10:09:18	52.10	52.20	52.10	-0.40	1	1618
10:07:18	52.00	52.20	52.20	-0.30	2	1617
10:06:09	52.00	52.10	52.10	-0.40	4	1615
10:06:06	52.00	52.10	52.00	-0.50	1	1611
10:05:12	51.90	52.00	52.00	-0.50	1	1610
10:05:12	52.00	52.10	52.00	-0.50	1	1609
10:03:47	52.00	52.10	52.00	-0.50	1	1608
10:03:29	51.90	52.00	52.00	-0.50	1	1607
10:03:20	52.00	52.10	52.00	-0.50	4	1606
10:03:17	52.00	52.10	52.00	-0.50	1	1602
10:03:16	52.00	52.10	52.00	-0.50	1	1601
10:03:15	52.00	52.10	52.00	-0.50	1	1600
10:03:11	52.00	52.10	52.00	-0.50	1	1599
10:03:07	52.00	52.10	52.00	-0.50	1	1598
10:02:38	52.10	52.20	52.10	-0.40	25	1597
10:02:38	52.10	52.20	52.10	-0.40	3	1572
10:02:38	52.10	52.20	52.10	-0.40	4	1569
10:02:21	52.10	52.20	52.20	-0.30	1	1565
10:01:45	52.20	52.30	52.20	-0.30	2	1564
10:01:45	52.10	52.20	52.20	-0.30	2	1562
10:00:55	52.10	52.20	52.20	-0.30	1	1560
09:59:56	52.20	52.30	52.20	-0.30	1	1559
09:59:55	52.20	52.30	52.20	-0.30	3	1558
09:58:42	52.20	52.30	52.20	-0.30	4	1555
09:58:21	52.20	52.30	52.30	-0.20	1	1551
09:58:09	52.10	52.30	52.30	-0.20	20	1550
09:57:47	52.10	52.20	52.20	-0.30	1	1530
09:57:42	52.10	52.20	52.20	-0.30	1	1529
09:57:31	52.10	52.20	52.20	-0.30	1	1528
09:57:24	52.10	52.20	52.20	-0.30	1	1527
09:57:09	52.20	52.30	52.20	-0.30	1	1526
09:57:08	52.10	52.20	52.20	-0.30	1	1525
09:56:56	52.10	52.20	52.20	-0.30	3	1524
09:56:45	52.10	52.20	52.20	-0.30	2	1521
09:56:38	52.10	52.20	52.20	-0.30	1	1519
09:56:32	52.10	52.20	52.20	-0.30	1	1518
09:54:50	52.20	52.30	52.20	-0.30	4	1517
09:54:40	52.20	52.30	52.20	-0.30	5	1513
09:54:01	52.20	52.30	52.20	-0.30	1	1508
09:52:56	52.10	52.20	52.10	-0.40	1	1507
09:52:33	52.10	52.20	52.10	-0.40	1	1506
09:52:27	52.10	52.30	52.10	-0.40	3	1505
09:52:26	52.10	52.30	52.10	-0.40	1	1502
09:52:23	52.20	52.30	52.20	-0.30	3	1501
09:52:10	52.10	52.20	52.20	-0.30	3	1498
09:52:08	52.10	52.20	52.20	-0.30	1	1495
09:52:05	52.10	52.20	52.20	-0.30	1	1494
09:51:44	52.00	52.10	52.10	-0.40	2	1493
09:51:44	52.00	52.10	52.10	-0.40	1	1491
09:51:24	51.90	52.00	52.00	-0.50	17	1490
09:51:24	51.90	52.00	52.00	-0.50	8	1473
09:51:18	51.90	52.00	51.90	-0.60	1	1465
09:50:59	51.90	52.00	51.90	-0.60	1	1464
09:50:42	51.90	52.00	51.90	-0.60	1	1463
09:50:20	52.00	52.10	52.00	-0.50	5	1462
09:50:14	52.00	52.10	52.10	-0.40	1	1457
09:49:58	52.10	52.20	52.10	-0.40	1	1456
09:49:56	52.10	52.20	52.10	-0.40	2	1455
09:49:56	52.10	52.20	52.10	-0.40	8	1453
09:49:46	52.10	52.20	52.10	-0.40	1	1445
09:49:35	52.10	52.20	52.10	-0.40	1	1444
09:49:26	52.10	52.20	52.10	-0.40	1	1443
09:49:20	52.00	52.10	52.10	-0.40	10	1442
09:49:20	51.90	52.00	52.00	-0.50	22	1432
09:49:06	51.90	52.00	51.90	-0.60	1	1410
09:48:53	51.90	52.00	51.90	-0.60	1	1409
09:48:42	51.90	52.00	51.80	-0.70	1	1408
09:48:42	51.90	52.00	51.90	-0.60	1	1407
09:48:31	51.80	51.90	51.90	-0.60	5	1406
09:48:29	51.80	51.90	51.80	-0.70	1	1401
09:48:24	51.80	51.90	51.80	-0.70	1	1400
09:48:21	51.80	51.90	51.80	-0.70	1	1399
09:48:09	51.80	51.90	51.80	-0.70	1	1398
09:48:05	51.80	51.90	51.80	-0.70	1	1397
09:48:02	51.80	51.90	51.80	-0.70	2	1396
09:47:59	51.80	51.90	51.80	-0.70	1	1394
09:47:58	51.80	51.90	51.80	-0.70	2	1393
09:47:51	51.80	51.90	51.80	-0.70	2	1391
09:47:47	51.80	51.90	51.80	-0.70	1	1389
09:47:43	51.80	51.90	51.80	-0.70	1	1388
09:47:25	51.80	51.90	51.80	-0.70	1	1387
09:47:23	51.80	51.90	51.80	-0.70	1	1386
09:47:12	51.80	51.90	51.80	-0.70	1	1385
09:47:06	51.70	51.80	51.80	-0.70	1	1384
09:47:06	51.70	51.80	51.80	-0.70	1	1383
09:47:06	51.80	51.90	51.80	-0.70	6	1382
09:46:59	51.80	51.90	51.70	-0.80	1	1376
09:46:59	51.80	51.90	51.80	-0.70	1	1375
09:46:55	51.70	51.80	51.80	-0.70	7	1374
09:46:55	51.70	51.80	51.70	-0.80	1	1367
09:46:48	51.70	51.80	51.80	-0.70	8	1366
09:46:48	51.80	51.90	51.80	-0.70	12	1358
09:46:44	51.80	52.00	51.80	-0.70	2	1346
09:46:44	51.80	52.00	51.80	-0.70	5	1344
09:46:41	51.80	52.00	51.80	-0.70	5	1339
09:46:41	51.80	52.00	51.80	-0.70	1	1334
09:46:38	51.90	52.00	51.90	-0.60	1	1333
09:46:38	51.90	52.00	51.90	-0.60	6	1332
09:46:38	51.90	52.00	51.90	-0.60	1	1326
09:46:38	51.90	52.00	51.90	-0.60	3	1325
09:46:35	51.90	52.00	51.90	-0.60	2	1322
09:46:35	51.90	52.00	51.90	-0.60	4	1320
09:46:29	51.90	52.00	51.90	-0.60	10	1316
09:46:19	52.00	52.10	52.00	-0.50	56	1306
09:46:19	52.00	52.10	52.00	-0.50	1	1250
09:46:19	52.00	52.10	52.00	-0.50	4	1249
09:46:19	52.00	52.10	52.00	-0.50	1	1245
09:46:19	52.00	52.10	52.00	-0.50	17	1244
09:46:19	52.00	52.10	52.00	-0.50	4	1227
09:46:19	52.00	52.10	52.00	-0.50	6	1223
09:46:19	52.00	52.10	52.00	-0.50	6	1217
09:46:19	52.00	52.10	52.00	-0.50	6	1211
09:46:19	52.00	52.10	52.00	-0.50	56	1205
09:46:19	52.00	52.10	52.00	-0.50	9	1149
09:46:07	52.00	52.10	52.10	-0.40	2	1140
09:46:07	52.00	52.10	52.00	-0.50	1	1138
09:46:07	52.00	52.10	52.00	-0.50	6	1137
09:45:59	52.00	52.20	52.20	-0.30	2	1131
09:45:56	52.10	52.20	52.10	-0.40	9	1129
09:45:56	52.10	52.20	52.10	-0.40	50	1120
09:45:50	52.10	52.20	52.20	-0.30	2	1070
09:45:48	52.10	52.20	52.10	-0.40	2	1068
09:45:41	52.10	52.20	52.10	-0.40	1	1066
09:45:34	52.10	52.20	52.10	-0.40	2	1065
09:45:11	52.10	52.20	52.20	-0.30	1	1063
09:45:09	52.10	52.20	52.10	-0.40	1	1062
09:45:02	52.10	52.20	52.20	-0.30	1	1061
09:44:07	52.20	52.30	52.20	-0.30	1	1060
09:44:04	52.20	52.30	52.20	-0.30	1	1059
09:43:14	52.20	52.30	52.20	-0.30	1	1058
09:43:01	52.20	52.30	52.20	-0.30	4	1057
09:43:00	52.20	52.30	52.20	-0.30	2	1053
09:42:55	52.20	52.30	52.20	-0.30	1	1051
09:42:51	52.20	52.30	52.20	-0.30	1	1050
09:42:48	52.20	52.30	52.20	-0.30	1	1049
09:42:40	52.20	52.30	52.20	-0.30	2	1048
09:42:36	52.20	52.30	52.20	-0.30	2	1046
09:42:31	52.20	52.30	52.20	-0.30	1	1044
09:42:13	52.20	52.30	52.20	-0.30	1	1043
09:41:55	52.20	52.30	52.20	-0.30	3	1042
09:41:52	52.20	52.30	52.20	-0.30	1	1039
09:41:51	52.20	52.30	52.20	-0.30	1	1038
09:41:42	52.20	52.30	52.20	-0.30	2	1037
09:41:35	52.20	52.30	52.20	-0.30	1	1035
09:41:32	52.20	52.30	52.20	-0.30	1	1034
09:41:22	52.20	52.30	52.20	-0.30	4	1033
09:41:06	52.20	52.30	52.30	-0.20	2	1029
09:40:35	52.20	52.30	52.30	-0.20	1	1027
09:40:35	52.20	52.30	52.20	-0.30	4	1026
09:40:33	52.20	52.30	52.20	-0.30	5	1022
09:40:29	52.20	52.30	52.30	-0.20	1	1017
09:40:28	52.20	52.30	52.30	-0.20	1	1016
09:40:24	52.20	52.30	52.30	-0.20	1	1015
09:40:24	52.20	52.30	52.30	-0.20	1	1014
09:40:19	52.20	52.30	52.30	-0.20	1	1013
09:40:10	52.20	52.30	52.30	-0.20	1	1012
09:40:04	52.20	52.30	52.30	-0.20	1	1011
09:40:00	52.30	52.40	52.30	-0.20	2	1010
09:39:40	52.30	52.40	52.30	-0.20	1	1008
09:39:40	52.30	52.40	52.30	-0.20	4	1007
09:39:38	52.30	52.40	52.30	-0.20	2	1003
09:39:30	52.30	52.40	52.30	-0.20	2	1001
09:39:12	52.30	52.40	52.30	-0.20	5	999
09:38:19	52.30	52.40	52.40	-0.10	1	994
09:38:18	52.30	52.40	52.30	-0.20	2	993
09:38:16	52.30	52.40	52.40	-0.10	1	991
09:38:12	52.30	52.40	52.40	-0.10	1	990
09:38:08	52.30	52.40	52.40	-0.10	1	989
09:37:47	52.40	52.50	52.40	-0.10	1	988
09:37:45	52.40	52.50	52.40	-0.10	1	987
09:37:29	52.40	52.50	52.40	-0.10	1	986
09:37:21	52.40	52.50	52.40	-0.10	1	985
09:37:09	52.40	52.50	52.40	-0.10	5	984
09:36:41	52.40	52.50	52.40	-0.10	2	979
09:36:04	52.40	52.50	52.40	-0.10	2	977
09:35:59	52.40	52.50	52.40	-0.10	1	975
09:35:56	52.40	52.50	52.40	-0.10	3	974
09:35:46	52.40	52.50	52.40	-0.10	1	971
09:35:18	52.40	52.50	52.40	-0.10	10	970
09:35:06	52.40	52.50	52.40	-0.10	1	960
09:35:05	52.40	52.50	52.40	-0.10	3	959
09:34:43	52.40	52.50	52.40	-0.10	1	956
09:34:33	52.40	52.50	52.40	-0.10	1	955
09:34:32	52.40	52.50	52.40	-0.10	1	954
09:33:46	52.40	52.50	52.40	-0.10	1	953
09:33:03	52.50	52.60	52.50	0	1	952
09:33:03	52.50	52.60	52.50	0	1	951
09:33:03	52.50	52.60	52.50	0	4	950
09:33:03	52.50	52.60	52.50	0	1	946
09:32:52	52.40	52.50	52.50	0	2	945
09:32:40	52.40	52.50	52.50	0	1	943
09:32:29	52.40	52.50	52.50	0	1	942
09:32:29	52.40	52.50	52.40	-0.10	1	941
09:32:14	52.40	52.50	52.40	-0.10	1	940
09:32:08	52.40	52.50	52.50	0	1	939
09:32:00	52.40	52.50	52.50	0	1	938
09:31:58	52.40	52.50	52.50	0	1	937
09:31:45	52.40	52.60	52.60	+0.10	1	936
09:31:39	52.50	52.60	52.50	0	6	935
09:31:28	52.50	52.60	52.50	0	1	929
09:31:25	52.50	52.60	52.50	0	1	928
09:31:20	52.40	52.50	52.50	0	6	927
09:31:08	52.50	52.60	52.50	0	1	921
09:31:08	52.40	52.50	52.50	0	7	920
09:30:36	52.50	52.60	52.50	0	1	913
09:30:35	52.50	52.60	52.50	0	21	912
09:30:31	52.60	52.70	52.60	+0.10	3	891
09:30:31	52.60	52.70	52.60	+0.10	10	888
09:30:19	52.60	52.70	52.70	+0.20	1	878
09:30:14	52.60	52.70	52.70	+0.20	1	877
09:30:13	52.60	52.70	52.70	+0.20	1	876
09:30:11	52.60	52.70	52.60	+0.10	1	875
09:30:03	52.60	52.70	52.60	+0.10	4	874
09:29:46	52.50	52.60	52.60	+0.10	6	870
09:29:37	52.50	52.60	52.50	0	1	864
09:29:30	52.50	52.60	52.50	0	1	863
09:29:30	52.50	52.60	52.50	0	1	862
09:29:25	52.50	52.60	52.50	0	4	861
09:29:17	52.50	52.60	52.50	0	10	857
09:29:13	52.50	52.60	52.60	+0.10	1	847
09:29:09	52.50	52.60	52.50	0	1	846
09:28:46	52.50	52.60	52.50	0	1	845
09:28:40	52.60	52.70	52.60	+0.10	2	844
09:28:35	52.60	52.70	52.60	+0.10	1	842
09:28:27	52.60	52.70	52.60	+0.10	1	841
09:28:02	52.50	52.70	52.70	+0.20	1	840
09:27:51	52.60	52.70	52.60	+0.10	1	839
09:27:48	52.60	52.70	52.60	+0.10	10	838
09:27:40	52.70	52.80	52.70	+0.20	1	828
09:27:40	52.70	52.80	52.70	+0.20	1	827
09:27:20	52.70	52.80	52.70	+0.20	1	826
09:27:06	52.70	52.80	52.80	+0.30	1	825
09:26:37	52.80	52.90	52.80	+0.30	1	824
09:26:37	52.80	52.90	52.80	+0.30	1	823
09:26:37	52.80	52.90	52.80	+0.30	1	822
09:26:35	52.70	52.80	52.80	+0.30	1	821
09:26:31	52.70	52.80	52.80	+0.30	2	820
09:26:12	52.70	52.80	52.80	+0.30	10	818
09:26:06	52.70	52.80	52.70	+0.20	2	808
09:25:53	52.60	52.70	52.80	+0.30	10	806
09:25:53	52.60	52.70	52.70	+0.20	10	796
09:25:33	52.60	52.70	52.60	+0.10	1	786
09:24:21	52.50	52.60	52.60	+0.10	1	785
09:24:11	52.50	52.70	52.70	+0.20	5	784
09:24:10	52.60	52.70	52.60	+0.10	1	779
09:23:59	52.60	52.70	52.60	+0.10	1	778
09:23:59	52.60	52.70	52.60	+0.10	1	777
09:23:57	52.60	52.70	52.60	+0.10	1	776
09:23:45	52.60	52.70	52.60	+0.10	2	775
09:23:43	52.60	52.70	52.60	+0.10	2	773
09:23:43	52.50	52.60	52.60	+0.10	3	771
09:23:41	52.50	52.60	52.60	+0.10	1	768
09:23:38	52.50	52.60	52.60	+0.10	2	767
09:23:34	52.50	52.60	52.60	+0.10	5	765
09:23:33	52.50	52.60	52.60	+0.10	1	760
09:23:18	52.50	52.60	52.60	+0.10	3	759
09:23:12	52.50	52.60	52.60	+0.10	1	756
09:23:07	52.50	52.60	52.60	+0.10	3	755
09:22:57	52.50	52.60	52.50	0	1	752
09:22:52	52.50	52.60	52.50	0	1	751
09:22:50	52.40	52.60	52.60	+0.10	1	750
09:22:48	52.50	52.60	52.50	0	1	749
09:22:48	52.50	52.60	52.60	+0.10	1	748
09:22:33	52.50	52.60	52.60	+0.10	2	747
09:22:13	52.40	52.50	52.50	0	1	745
09:22:09	52.50	52.60	52.50	0	1	744
09:22:03	52.40	52.50	52.50	0	1	743
09:21:55	52.40	52.50	52.50	0	1	742
09:21:52	52.40	52.50	52.50	0	1	741
09:21:51	52.40	52.50	52.50	0	5	740
09:21:46	52.40	52.50	52.50	0	1	735
09:21:44	52.50	52.60	52.50	0	6	734
09:21:33	52.50	52.60	52.50	0	1	728
09:21:10	52.50	52.60	52.60	+0.10	1	727
09:21:09	52.50	52.60	52.50	0	2	726
09:20:57	52.50	52.60	52.60	+0.10	1	724
09:20:47	52.50	52.60	52.60	+0.10	1	723
09:20:43	52.50	52.60	52.60	+0.10	1	722
09:20:42	52.50	52.60	52.60	+0.10	1	721
09:20:35	52.40	52.60	52.60	+0.10	2	720
09:20:34	52.40	52.60	52.40	-0.10	1	718
09:20:34	52.40	52.50	52.50	0	2	717
09:20:34	52.40	52.50	52.50	0	2	715
09:20:32	52.40	52.50	52.50	0	7	713
09:20:27	52.40	52.50	52.40	-0.10	1	706
09:20:26	52.40	52.50	52.50	0	1	705
09:20:24	52.40	52.50	52.50	0	1	704
09:20:23	52.40	52.50	52.50	0	3	703
09:20:20	52.40	52.50	52.40	-0.10	1	700
09:20:15	52.40	52.50	52.50	0	1	699
09:20:09	52.40	52.50	52.50	0	4	698
09:20:09	52.50	52.60	52.50	0	1	694
09:20:04	52.40	52.50	52.50	0	6	693
09:20:00	52.50	52.60	52.50	0	1	687
09:20:00	52.50	52.60	52.50	0	5	686
09:20:00	52.50	52.60	52.50	0	30	681
09:19:23	52.50	52.60	52.50	0	2	651
09:19:19	52.50	52.60	52.50	0	1	649
09:18:59	52.50	52.60	52.50	0	2	648
09:18:57	52.50	52.60	52.60	+0.10	1	646
09:18:57	52.50	52.60	52.50	0	1	645
09:18:55	52.50	52.60	52.50	0	1	644
09:18:47	52.50	52.60	52.50	0	1	643
09:18:37	52.50	52.60	52.50	0	6	642
09:18:35	52.50	52.60	52.50	0	2	636
09:18:34	52.50	52.60	52.50	0	1	634
09:18:34	52.50	52.60	52.50	0	4	633
09:18:01	52.50	52.60	52.50	0	2	629
09:17:53	52.50	52.60	52.50	0	1	627
09:17:53	52.50	52.60	52.50	0	1	626
09:17:51	52.50	52.60	52.50	0	1	625
09:17:36	52.50	52.60	52.50	0	8	624
09:17:33	52.50	52.60	52.50	0	3	616
09:17:27	52.50	52.60	52.60	+0.10	1	613
09:17:25	52.50	52.60	52.60	+0.10	1	612
09:17:21	52.50	52.60	52.60	+0.10	1	611
09:17:17	52.50	52.60	52.60	+0.10	1	610
09:17:15	52.50	52.60	52.60	+0.10	2	609
09:16:59	52.50	52.60	52.60	+0.10	1	607
09:16:46	52.60	52.70	52.60	+0.10	24	606
09:16:27	52.60	52.70	52.70	+0.20	1	582
09:16:24	52.60	52.70	52.70	+0.20	1	581
09:16:13	52.70	52.80	52.70	+0.20	12	580
09:16:07	52.80	52.90	52.80	+0.30	2	568
09:16:07	52.80	52.90	52.80	+0.30	8	566
09:16:07	52.80	52.90	52.80	+0.30	5	558
09:16:04	52.80	52.90	52.90	+0.40	1	553
09:15:48	52.80	52.90	52.90	+0.40	1	552
09:15:37	52.80	52.90	52.90	+0.40	1	551
09:15:21	52.90	53.00	52.90	+0.40	1	550
09:15:21	52.80	52.90	52.90	+0.40	1	549
09:15:20	52.90	53.00	52.90	+0.40	1	548
09:15:20	52.90	53.00	52.90	+0.40	1	547
09:15:20	52.80	52.90	52.90	+0.40	4	546
09:15:19	52.80	52.90	52.90	+0.40	1	542
09:15:13	52.80	52.90	52.90	+0.40	5	541
09:15:06	52.80	52.90	52.90	+0.40	1	536
09:14:49	52.80	52.90	52.90	+0.40	1	535
09:14:49	52.80	52.90	52.90	+0.40	2	534
09:14:47	52.80	52.90	52.90	+0.40	1	532
09:14:42	52.80	52.90	52.90	+0.40	1	531
09:14:36	52.80	52.90	52.90	+0.40	1	530
09:14:34	52.80	52.90	52.90	+0.40	1	529
09:14:07	52.80	52.90	52.90	+0.40	1	528
09:13:59	52.80	52.90	52.80	+0.30	1	527
09:13:57	52.80	52.90	52.80	+0.30	2	526
09:13:55	52.80	52.90	52.80	+0.30	1	524
09:13:48	52.70	52.80	52.80	+0.30	10	523
09:13:43	52.70	52.80	52.80	+0.30	1	513
09:13:19	52.70	52.80	52.70	+0.20	1	512
09:12:44	52.60	52.70	52.70	+0.20	7	511
09:12:38	52.70	52.80	52.70	+0.20	13	504
09:12:37	52.70	52.80	52.80	+0.30	1	491
09:12:35	52.70	52.80	52.80	+0.30	1	490
09:12:28	52.70	52.80	52.80	+0.30	1	489
09:12:27	52.80	52.90	52.80	+0.30	14	488
09:12:08	52.80	52.90	52.90	+0.40	1	474
09:12:06	52.80	52.90	52.90	+0.40	2	473
09:11:58	52.80	52.90	52.90	+0.40	1	471
09:11:53	52.80	52.90	52.90	+0.40	1	470
09:11:48	52.80	52.90	52.80	+0.30	1	469
09:11:44	52.80	52.90	52.80	+0.30	1	468
09:11:34	52.80	52.90	52.80	+0.30	1	467
09:11:26	52.80	52.90	52.90	+0.40	1	466
09:11:24	52.80	52.90	52.80	+0.30	1	465
09:11:21	52.80	52.90	52.90	+0.40	1	464
09:11:18	52.80	52.90	52.90	+0.40	1	463
09:11:09	52.80	52.90	52.90	+0.40	1	462
09:11:02	52.70	52.90	52.90	+0.40	2	461
09:10:58	52.70	52.80	52.80	+0.30	8	459
09:10:57	52.70	52.80	52.70	+0.20	4	451
09:10:45	52.70	52.80	52.80	+0.30	5	447
09:10:41	52.70	52.80	52.70	+0.20	9	442
09:10:22	52.70	52.80	52.70	+0.20	2	433
09:10:22	52.70	52.80	52.80	+0.30	1	431
09:10:18	52.70	52.80	52.80	+0.30	2	430
09:10:01	52.80	52.90	52.80	+0.30	1	428
09:10:01	52.80	52.90	52.80	+0.30	1	427
09:10:01	52.80	52.90	52.80	+0.30	1	426
09:09:46	52.80	52.90	52.80	+0.30	1	425
09:09:39	52.80	52.90	52.90	+0.40	1	424
09:09:28	52.80	52.90	52.80	+0.30	1	423
09:09:17	52.70	52.80	52.80	+0.30	5	422
09:09:17	52.70	52.80	52.80	+0.30	7	417
09:09:10	52.70	52.80	52.70	+0.20	1	410
09:09:09	52.70	52.80	52.70	+0.20	2	409
09:09:08	52.70	52.80	52.80	+0.30	1	407
09:08:53	52.70	52.80	52.70	+0.20	1	406
09:08:50	52.70	52.80	52.70	+0.20	1	405
09:08:46	52.70	52.80	52.80	+0.30	1	404
09:08:33	52.70	52.80	52.80	+0.30	1	403
09:08:23	52.70	52.80	52.80	+0.30	3	402
09:08:13	52.70	52.80	52.80	+0.30	2	399
09:08:13	52.80	52.90	52.80	+0.30	1	397
09:08:05	52.80	52.90	52.80	+0.30	2	396
09:08:04	52.80	52.90	52.80	+0.30	5	394
09:07:57	52.80	52.90	52.80	+0.30	3	389
09:07:55	52.80	52.90	52.80	+0.30	1	386
09:07:48	52.80	52.90	52.80	+0.30	1	385
09:07:42	52.80	52.90	52.90	+0.40	1	384
09:07:27	52.80	52.90	52.90	+0.40	1	383
09:07:25	52.80	52.90	52.90	+0.40	1	382
09:07:24	52.80	52.90	52.90	+0.40	1	381
09:07:08	52.80	52.90	52.90	+0.40	2	380
09:07:04	52.80	52.90	52.90	+0.40	1	378
09:06:46	52.80	52.90	52.90	+0.40	2	377
09:06:27	52.80	52.90	52.90	+0.40	1	375
09:06:23	52.80	52.90	52.80	+0.30	1	374
09:06:07	52.80	52.90	52.90	+0.40	3	373
09:06:01	52.80	52.90	52.90	+0.40	1	370
09:06:00	52.80	52.90	52.80	+0.30	1	369
09:05:35	52.80	52.90	52.90	+0.40	1	368
09:05:28	52.80	52.90	52.90	+0.40	1	367
09:05:15	52.80	52.90	52.80	+0.30	1	366
09:05:01	52.80	52.90	52.80	+0.30	1	365
09:04:57	52.80	52.90	52.80	+0.30	2	364
09:04:28	52.80	52.90	52.80	+0.30	1	362
09:04:25	52.80	52.90	52.80	+0.30	1	361
09:04:10	52.80	52.90	52.90	+0.40	1	360
09:04:04	52.70	52.90	52.90	+0.40	5	359
09:04:04	52.80	52.90	52.70	+0.20	1	354
09:04:04	52.80	52.90	52.80	+0.30	1	353
09:04:03	52.90	53.00	52.90	+0.40	3	352
09:03:54	52.80	52.90	52.90	+0.40	2	349
09:03:54	52.70	52.90	52.90	+0.40	13	347
09:03:52	52.70	52.80	52.80	+0.30	6	334
09:03:52	52.70	52.80	52.80	+0.30	1	328
09:03:40	52.70	52.80	52.70	+0.20	1	327
09:03:31	52.70	52.80	52.70	+0.20	1	326
09:03:26	52.70	52.80	52.70	+0.20	6	325
09:03:22	52.60	52.70	52.70	+0.20	5	319
09:03:15	52.60	52.70	52.70	+0.20	1	314
09:03:14	52.60	52.70	52.70	+0.20	3	313
09:03:07	52.60	52.70	52.70	+0.20	1	310
09:03:06	52.70	52.80	52.70	+0.20	1	309
09:03:00	52.70	52.80	52.70	+0.20	1	308
09:02:59	52.60	52.80	52.60	+0.10	1	307
09:02:56	52.60	52.80	52.60	+0.10	1	306
09:02:51	52.50	52.60	52.60	+0.10	2	305
09:02:51	52.60	52.80	52.60	+0.10	2	303
09:02:51	52.50	52.60	52.60	+0.10	2	301
09:02:51	52.50	52.60	52.60	+0.10	15	299
09:02:51	52.50	52.60	52.60	+0.10	15	284
09:02:51	52.70	52.80	52.60	+0.10	11	269
09:02:51	52.70	52.80	52.70	+0.20	7	258
09:02:37	52.70	52.80	52.70	+0.20	1	251
09:02:29	52.80	52.90	52.80	+0.30	3	250
09:02:20	52.80	52.90	52.80	+0.30	1	247
09:02:20	52.80	52.90	52.80	+0.30	1	246
09:02:11	52.70	52.90	52.90	+0.40	1	245
09:02:07	52.80	52.90	52.80	+0.30	3	244
09:02:07	52.80	53.00	52.80	+0.30	8	241
09:02:03	52.80	53.00	53.00	+0.50	1	233
09:02:02	53.00	53.10	53.00	+0.50	1	232
09:02:02	52.80	53.00	53.00	+0.50	1	231
09:02:01	52.90	53.10	52.90	+0.40	4	230
09:02:01	53.00	53.10	53.00	+0.50	4	226
09:01:59	53.00	53.10	53.00	+0.50	2	222
09:01:54	53.00	53.10	53.00	+0.50	1	220
09:01:53	53.00	53.10	53.10	+0.60	2	219
09:01:50	53.00	53.10	53.00	+0.50	3	217
09:01:43	53.00	53.10	53.00	+0.50	1	214
09:01:41	52.90	53.00	53.00	+0.50	1	213
09:01:41	52.90	53.00	53.00	+0.50	1	212
09:01:40	52.90	53.00	53.00	+0.50	2	211
09:01:40	53.00	53.10	52.90	+0.40	1	209
09:01:40	53.00	53.10	53.00	+0.50	8	208
09:01:40	53.00	53.10	53.00	+0.50	1	200
09:01:33	52.90	53.00	53.00	+0.50	1	199
09:01:33	52.90	53.00	53.00	+0.50	3	198
09:01:31	52.90	53.00	53.00	+0.50	1	195
09:01:22	52.90	53.00	53.00	+0.50	2	194
09:01:22	52.80	52.90	52.90	+0.40	8	192
09:01:22	52.80	52.90	52.90	+0.40	1	184
09:01:22	52.80	52.90	52.90	+0.40	1	183
09:01:20	52.80	52.90	52.90	+0.40	2	182
09:01:20	52.80	52.90	52.80	+0.30	1	180
09:01:20	52.80	52.90	52.90	+0.40	6	179
09:01:18	52.80	52.90	52.90	+0.40	8	173
09:01:18	52.80	52.90	52.90	+0.40	1	165
09:01:17	52.80	52.90	52.90	+0.40	1	164
09:01:16	52.80	52.90	52.80	+0.30	3	163
09:01:12	52.80	52.90	52.90	+0.40	1	160
09:01:12	52.90	53.00	52.90	+0.40	1	159
09:01:09	52.90	53.00	52.90	+0.40	3	158
09:01:02	52.90	53.10	53.10	+0.60	2	155
09:00:51	53.20	53.30	53.20	+0.70	4	153
09:00:51	53.20	53.30	53.20	+0.70	1	149
09:00:46	52.70	52.80	53.30	+0.80	1	148
09:00:46	52.70	52.80	53.20	+0.70	5	147
09:00:46	52.70	52.80	53.00	+0.50	8	142
09:00:46	52.70	52.80	52.90	+0.40	10	134
09:00:46	52.70	52.80	52.80	+0.30	6	124
09:00:46	52.70	52.80	52.80	+0.30	2	118
09:00:46	52.70	52.80	52.70	+0.20	1	116
09:00:43	52.80	52.90	52.80	+0.30	1	115
09:00:40	52.80	52.90	52.80	+0.30	1	114
09:00:37	52.70	52.80	52.80	+0.30	1	113
09:00:35	52.70	52.80	52.80	+0.30	2	112
09:00:33	52.80	52.90	52.80	+0.30	2	110
09:00:31	52.90	53.00	52.90	+0.40	1	108
09:00:29	52.80	53.00	53.00	+0.50	1	107
09:00:25	52.70	52.90	52.90	+0.40	1	106
09:00:23	52.70	53.00	52.70	+0.20	1	105
09:00:20	52.70	53.00	53.00	+0.50	1	104
09:00:19	52.70	52.80	52.80	+0.30	1	103
09:00:17	52.60	53.00	53.00	+0.50	10	102
09:00:17	52.60	52.90	52.90	+0.40	5	92
09:00:17	52.60	52.80	52.90	+0.40	10	87
09:00:17	52.60	52.80	52.80	+0.30	1	77
09:00:15	52.70	52.90	52.70	+0.20	1	76
09:00:07	52.80	52.90	52.80	+0.30	3	75
09:00:07	52.80	52.90	52.80	+0.30	3	72
09:00:07	--	--	52.80	+0.30	69	69

　

其他人也逛...

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

【享樂券】統一超商50元虛擬商品卡_電子憑證

Apple iPhone 17 (256G)

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

Transcend 創見 ESD310C USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310C)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

MyCard 1000點虛擬點數卡

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

PChome 購物儲值10, 000元

麥當勞大麥克好禮即享券

NS2 Pokémon Pokopia 亞中版

SONY Xperia 1 VII (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

新台幣升0.7分收31.208元

聲寶土城樂齡宅上梁 2027年首季...

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

‧嘉里大榮打造智慧綠色物流前3...
‧國泰世華亞洲萬里通聯名卡權益...
‧飛宏啟動轉型2.0瞄準高功率電源...

加密貨幣

比特幣BTC	91987.03	1,347.33	1.49%
以太幣ETH	3325.62	200.68	6.42%
瑞波幣XRP	2.06	-0.01	-0.63%
比特幣現金BCH	568.42	-11.46	-1.98%
萊特幣LTC	84.26	0.36	0.42%
卡達幣ADA	0.463035	0.03	7.14%
波場幣TRX	0.277239	0.00	-1.49%
恆星幣XLM	0.250832	0.01	4.14%

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。