最新聯電第1季每股純益0.84元第2季出貨估增1%至3%熱門[公告] 汎德永業:公告113年第一季財務報告董事會召開日期

更新報價

寒　舍 (2739) 觀光事業上市

56.60 ▲+4.00 +7.60% 1.61億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.00	2,925	56.50	2	56.60	24	52.60	57.10	51.90	52.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	56.50	56.60	56.60	+4.00	17	2925
13:30:00	56.40	56.50	56.60	+4.00	66	2908
13:24:49	56.70	56.90	56.70	+4.10	1	2842
13:24:41	56.70	56.90	56.70	+4.10	1	2841
13:24:32	56.80	56.90	56.80	+4.20	4	2840
13:24:28	56.80	56.90	56.90	+4.30	1	2836
13:24:19	56.90	57.00	56.90	+4.30	1	2835
13:24:19	56.90	57.00	56.90	+4.30	1	2834
13:24:15	56.80	57.00	57.00	+4.40	1	2833
13:24:12	56.80	56.90	56.90	+4.30	1	2832
13:24:07	56.80	56.90	56.80	+4.20	2	2831
13:24:00	56.80	56.90	56.90	+4.30	2	2829
13:23:54	56.80	56.90	56.80	+4.20	1	2827
13:23:31	56.80	57.00	56.80	+4.20	1	2826
13:23:30	56.90	57.00	56.90	+4.30	3	2825
13:23:30	57.00	57.10	57.00	+4.40	2	2822
13:23:23	57.00	57.10	57.10	+4.50	1	2820
13:23:23	57.00	57.10	57.00	+4.40	1	2819
13:23:17	57.00	57.10	57.00	+4.40	3	2818
13:23:15	57.00	57.10	57.10	+4.50	2	2815
13:23:12	57.00	57.10	57.10	+4.50	1	2813
13:23:12	57.00	57.10	57.10	+4.50	2	2812
13:23:03	56.80	57.10	57.10	+4.50	3	2810
13:23:03	56.80	57.00	57.00	+4.40	15	2807
13:23:03	56.80	57.00	57.00	+4.40	3	2792
13:23:03	56.80	57.00	57.00	+4.40	15	2789
13:23:01	56.80	57.00	57.00	+4.40	1	2774
13:23:01	56.80	57.00	57.00	+4.40	4	2773
13:22:52	56.80	57.00	57.00	+4.40	2	2769
13:22:51	56.80	57.00	57.00	+4.40	2	2767
13:22:45	56.70	57.00	57.00	+4.40	1	2765
13:22:45	56.70	57.00	57.00	+4.40	1	2764
13:22:40	56.70	57.00	57.00	+4.40	4	2763
13:22:40	56.70	56.90	56.90	+4.30	22	2759
13:22:38	56.70	56.90	56.90	+4.30	2	2737
13:22:38	56.70	56.80	56.90	+4.30	1	2735
13:22:38	56.70	56.80	56.80	+4.20	9	2734
13:22:31	56.70	56.80	56.80	+4.20	1	2725
13:22:31	56.70	56.80	56.80	+4.20	5	2724
13:22:24	56.70	56.80	56.80	+4.20	1	2719
13:22:24	56.70	56.80	56.80	+4.20	1	2718
13:22:20	56.60	56.80	56.80	+4.20	1	2717
13:22:20	56.60	56.80	56.80	+4.20	2	2716
13:22:19	56.60	56.80	56.60	+4.00	5	2714
13:22:19	56.60	56.70	56.70	+4.10	11	2709
13:22:19	56.60	56.70	56.70	+4.10	1	2698
13:22:19	56.40	56.60	56.60	+4.00	2	2697
13:22:06	56.40	56.60	56.60	+4.00	1	2695
13:22:06	56.40	56.50	56.50	+3.90	1	2694
13:22:06	56.50	56.60	56.50	+3.90	1	2693
13:22:03	56.40	56.50	56.50	+3.90	1	2692
13:22:03	56.40	56.60	56.60	+4.00	1	2691
13:21:54	56.50	56.60	56.50	+3.90	1	2690
13:21:42	56.40	56.60	56.60	+4.00	1	2689
13:21:38	56.40	56.50	56.50	+3.90	1	2688
13:21:37	56.40	56.60	56.60	+4.00	2	2687
13:21:23	56.40	56.60	56.60	+4.00	1	2685
13:20:48	56.40	56.60	56.60	+4.00	1	2684
13:20:44	56.40	56.60	56.60	+4.00	1	2683
13:20:44	56.40	56.60	56.60	+4.00	2	2682
13:20:25	56.40	56.60	56.60	+4.00	1	2680
13:19:28	56.40	56.50	56.50	+3.90	3	2679
13:18:47	56.40	56.50	56.40	+3.80	1	2676
13:18:43	56.20	56.30	56.30	+3.70	1	2675
13:18:43	56.30	56.50	56.30	+3.70	9	2674
13:18:37	56.30	56.40	56.40	+3.80	20	2665
13:18:37	56.30	56.40	56.40	+3.80	1	2645
13:18:37	56.30	56.40	56.40	+3.80	1	2644
13:18:36	56.30	56.40	56.40	+3.80	1	2643
13:18:36	56.30	56.40	56.40	+3.80	1	2642
13:18:18	56.40	56.50	56.40	+3.80	1	2641
13:18:04	56.30	56.40	56.40	+3.80	9	2640
13:18:04	56.30	56.40	56.40	+3.80	1	2631
13:17:33	56.30	56.50	56.50	+3.90	1	2630
13:16:08	56.40	56.50	56.40	+3.80	1	2629
13:15:09	56.30	56.60	56.30	+3.70	1	2628
13:15:09	56.50	56.60	56.50	+3.90	3	2627
13:15:09	56.50	56.60	56.50	+3.90	2	2624
13:15:05	56.50	56.60	56.50	+3.90	2	2622
13:15:04	56.50	56.60	56.50	+3.90	1	2620
13:14:54	56.50	56.60	56.50	+3.90	1	2619
13:14:54	56.20	56.50	56.50	+3.90	1	2618
13:14:37	56.40	56.60	56.40	+3.80	11	2617
13:14:37	56.50	56.60	56.50	+3.90	3	2606
13:14:21	56.50	56.60	56.60	+4.00	1	2603
13:13:56	56.40	56.50	56.50	+3.90	3	2602
13:13:51	56.40	56.50	56.40	+3.80	1	2599
13:13:13	56.20	56.40	56.40	+3.80	1	2598
13:13:11	56.30	56.40	56.30	+3.70	2	2597
13:13:08	56.30	56.40	56.40	+3.80	1	2595
13:13:00	56.30	56.40	56.30	+3.70	1	2594
13:12:43	56.30	56.50	56.30	+3.70	2	2593
13:12:40	56.30	56.40	56.40	+3.80	1	2591
13:12:26	56.30	56.40	56.40	+3.80	1	2590
13:11:55	56.30	56.40	56.40	+3.80	3	2589
13:11:55	56.20	56.30	56.30	+3.70	1	2586
13:11:50	56.20	56.30	56.30	+3.70	1	2585
13:11:50	56.30	56.40	56.30	+3.70	1	2584
13:11:47	56.30	56.40	56.30	+3.70	1	2583
13:11:13	56.10	56.40	56.10	+3.50	1	2582
13:10:59	56.00	56.20	56.20	+3.60	1	2581
13:10:59	56.10	56.20	56.10	+3.50	10	2580
13:10:59	56.20	56.40	56.20	+3.60	4	2570
13:10:42	56.20	56.40	56.40	+3.80	1	2566
13:10:33	56.20	56.40	56.40	+3.80	1	2565
13:10:10	56.30	56.40	56.30	+3.70	1	2564
13:09:36	56.30	56.50	56.30	+3.70	1	2563
13:09:26	56.30	56.50	56.30	+3.70	1	2562
13:09:05	56.30	56.50	56.30	+3.70	1	2561
13:08:54	56.40	56.50	56.40	+3.80	2	2560
13:08:14	56.40	56.50	56.50	+3.90	1	2558
13:08:14	56.40	56.50	56.40	+3.80	1	2557
13:08:14	56.40	56.50	56.40	+3.80	1	2556
13:08:14	56.40	56.50	56.40	+3.80	3	2555
13:07:57	56.50	56.60	56.50	+3.90	1	2552
13:07:39	56.50	56.60	56.60	+4.00	3	2551
13:06:56	56.40	56.60	56.60	+4.00	3	2548
13:06:35	56.40	56.60	56.40	+3.80	1	2545
13:06:35	56.40	56.60	56.60	+4.00	1	2544
13:06:15	56.40	56.60	56.60	+4.00	1	2543
13:06:01	56.40	56.60	56.70	+4.10	8	2542
13:06:01	56.40	56.60	56.60	+4.00	2	2534
13:05:10	56.30	56.60	56.30	+3.70	2	2532
13:05:00	56.30	56.60	56.60	+4.00	1	2530
13:03:58	56.30	56.60	56.60	+4.00	3	2529
13:02:42	56.20	56.50	56.80	+4.20	5	2526
13:02:42	56.20	56.50	56.70	+4.10	4	2521
13:02:42	56.20	56.50	56.60	+4.00	4	2517
13:02:42	56.20	56.50	56.50	+3.90	7	2513
13:02:06	56.20	56.40	56.20	+3.60	1	2506
13:01:53	56.20	56.40	56.20	+3.60	4	2505
13:01:45	56.20	56.30	56.30	+3.70	1	2501
13:00:42	56.20	56.30	56.30	+3.70	1	2500
12:59:51	56.30	56.40	56.30	+3.70	2	2499
12:59:31	56.30	56.50	56.30	+3.70	1	2497
12:58:55	56.40	56.50	56.40	+3.80	1	2496
12:57:59	56.40	56.50	56.50	+3.90	1	2495
12:57:57	56.40	56.50	56.40	+3.80	3	2494
12:57:53	56.40	56.50	56.50	+3.90	1	2491
12:56:57	56.30	56.50	56.50	+3.90	1	2490
12:55:52	56.30	56.40	56.40	+3.80	4	2489
12:55:33	56.20	56.30	56.30	+3.70	2	2485
12:55:33	56.20	56.30	56.30	+3.70	2	2483
12:55:03	56.10	56.20	56.20	+3.60	1	2481
12:54:56	56.20	56.30	56.20	+3.60	1	2480
12:54:42	56.20	56.30	56.20	+3.60	1	2479
12:54:40	56.20	56.30	56.30	+3.70	3	2478
12:53:47	56.20	56.30	56.30	+3.70	1	2475
12:53:36	56.20	56.30	56.30	+3.70	2	2474
12:51:56	56.20	56.30	56.30	+3.70	1	2472
12:51:41	56.20	56.40	56.20	+3.60	2	2471
12:51:40	56.20	56.40	56.40	+3.80	1	2469
12:50:57	56.10	56.30	56.30	+3.70	1	2468
12:50:56	56.20	56.40	56.20	+3.60	1	2467
12:50:54	56.20	56.40	56.20	+3.60	1	2466
12:50:25	56.10	56.40	56.10	+3.50	1	2465
12:50:15	56.10	56.40	56.10	+3.50	2	2464
12:49:13	56.10	56.40	56.10	+3.50	1	2462
12:49:11	56.10	56.40	56.10	+3.50	1	2461
12:48:25	56.10	56.50	56.10	+3.50	2	2460
12:48:11	56.10	56.50	56.10	+3.50	1	2458
12:47:47	56.10	56.40	56.10	+3.50	1	2457
12:47:46	56.10	56.40	56.10	+3.50	1	2456
12:47:46	56.30	56.50	56.20	+3.60	8	2455
12:47:46	56.30	56.50	56.30	+3.70	2	2447
12:47:29	56.30	56.40	56.40	+3.80	1	2445
12:47:12	56.30	56.40	56.40	+3.80	1	2444
12:47:12	56.40	56.50	56.40	+3.80	1	2443
12:46:59	56.70	56.80	56.50	+3.90	1	2442
12:46:59	56.70	56.80	56.60	+4.00	7	2441
12:46:59	56.70	56.80	56.70	+4.10	3	2434
12:46:19	56.70	56.80	56.80	+4.20	1	2431
12:46:06	56.70	56.90	56.70	+4.10	10	2430
12:46:03	56.70	56.80	56.80	+4.20	1	2420
12:46:02	56.70	56.80	56.80	+4.20	1	2419
12:45:55	56.70	56.90	56.90	+4.30	3	2418
12:45:53	56.70	56.80	56.80	+4.20	8	2415
12:45:53	56.70	56.80	56.80	+4.20	8	2407
12:45:53	56.60	56.70	56.70	+4.10	12	2399
12:45:53	56.60	56.70	56.70	+4.10	1	2387
12:45:53	56.60	56.70	56.70	+4.10	1	2386
12:45:53	56.60	56.70	56.60	+4.00	1	2385
12:45:07	56.50	56.60	56.60	+4.00	1	2384
12:44:53	56.50	56.60	56.60	+4.00	1	2383
12:44:50	56.50	56.60	56.60	+4.00	1	2382
12:44:46	56.50	56.60	56.60	+4.00	1	2381
12:44:40	56.50	56.60	56.50	+3.90	1	2380
12:43:45	56.50	56.70	56.70	+4.10	1	2379
12:43:21	56.60	56.70	56.60	+4.00	1	2378
12:42:53	56.50	56.80	56.50	+3.90	2	2377
12:42:47	56.50	56.60	56.80	+4.20	1	2375
12:42:47	56.50	56.60	56.70	+4.10	7	2374
12:42:47	56.50	56.60	56.60	+4.00	2	2367
12:42:12	56.60	56.70	56.60	+4.00	3	2365
12:42:12	56.60	56.70	56.60	+4.00	2	2362
12:41:54	56.40	56.50	56.50	+3.90	3	2360
12:41:54	56.40	56.50	56.50	+3.90	1	2357
12:41:54	56.40	56.50	56.50	+3.90	1	2356
12:41:53	56.40	56.50	56.50	+3.90	3	2355
12:41:26	56.40	56.50	56.50	+3.90	4	2352
12:41:01	56.30	56.40	56.30	+3.70	3	2348
12:41:00	56.30	56.40	56.30	+3.70	5	2345
12:40:30	56.40	56.50	56.40	+3.80	1	2340
12:40:15	56.40	56.50	56.50	+3.90	1	2339
12:40:12	56.50	56.60	56.50	+3.90	1	2338
12:39:59	56.50	56.60	56.50	+3.90	1	2337
12:39:14	56.40	56.50	56.70	+4.10	15	2336
12:39:14	56.40	56.50	56.60	+4.00	3	2321
12:39:14	56.40	56.50	56.50	+3.90	2	2318
12:39:09	56.50	56.60	56.50	+3.90	3	2316
12:39:09	56.50	56.60	56.50	+3.90	1	2313
12:39:08	56.50	56.60	56.50	+3.90	3	2312
12:38:51	56.50	56.60	56.60	+4.00	3	2309
12:38:49	56.60	56.70	56.60	+4.00	2	2306
12:38:49	56.60	56.70	56.70	+4.10	1	2304
12:38:42	56.60	56.70	56.70	+4.10	1	2303
12:38:42	56.60	56.70	56.70	+4.10	1	2302
12:38:41	56.60	56.70	56.70	+4.10	1	2301
12:38:00	56.50	56.70	56.70	+4.10	1	2300
12:37:37	56.60	56.70	56.60	+4.00	1	2299
12:37:36	56.60	56.70	56.70	+4.10	1	2298
12:37:32	56.50	56.70	56.70	+4.10	1	2297
12:37:30	56.50	56.60	56.60	+4.00	5	2296
12:37:30	56.50	56.60	56.60	+4.00	3	2291
12:37:29	56.50	56.60	56.60	+4.00	5	2288
12:36:58	56.50	56.60	56.60	+4.00	1	2283
12:36:41	56.50	56.60	56.60	+4.00	2	2282
12:36:41	56.60	56.70	56.60	+4.00	1	2280
12:36:39	56.60	56.70	56.70	+4.10	1	2279
12:36:36	56.60	56.70	56.70	+4.10	1	2278
12:35:44	56.50	56.70	56.70	+4.10	4	2277
12:35:44	56.50	56.70	56.70	+4.10	2	2273
12:35:42	56.50	56.60	56.60	+4.00	1	2271
12:35:34	56.50	56.60	56.60	+4.00	1	2270
12:35:26	56.50	56.60	56.60	+4.00	1	2269
12:35:26	56.40	56.50	56.50	+3.90	1	2268
12:35:22	56.40	56.50	56.40	+3.80	1	2267
12:35:08	56.40	56.60	56.40	+3.80	2	2266
12:34:43	56.50	56.70	56.40	+3.80	1	2264
12:34:43	56.50	56.70	56.50	+3.90	1	2263
12:34:42	56.50	56.70	56.50	+3.90	2	2262
12:33:59	56.60	56.70	56.50	+3.90	4	2260
12:33:59	56.60	56.70	56.60	+4.00	1	2256
12:33:51	56.50	56.70	56.50	+3.90	2	2255
12:33:03	56.70	56.80	56.70	+4.10	1	2253
12:33:02	56.50	56.70	56.70	+4.10	1	2252
12:32:52	56.50	56.70	56.70	+4.10	1	2251
12:32:49	56.50	56.70	56.70	+4.10	1	2250
12:32:01	56.50	56.70	56.70	+4.10	5	2249
12:31:09	56.50	56.70	56.50	+3.90	1	2244
12:30:52	56.50	56.70	56.50	+3.90	1	2243
12:30:35	56.50	56.70	56.50	+3.90	2	2242
12:30:09	56.60	56.80	56.50	+3.90	2	2240
12:30:09	56.60	56.80	56.60	+4.00	2	2238
12:29:09	56.50	56.90	56.50	+3.90	1	2236
12:28:59	56.60	56.90	56.60	+4.00	2	2235
12:28:50	56.60	56.80	56.80	+4.20	6	2233
12:28:50	56.60	56.80	56.80	+4.20	3	2227
12:28:50	56.50	56.70	56.70	+4.10	6	2224
12:28:50	56.50	56.70	56.70	+4.10	3	2218
12:28:45	56.50	56.60	56.60	+4.00	1	2215
12:28:37	56.50	56.60	56.60	+4.00	1	2214
12:28:15	56.50	56.70	56.50	+3.90	1	2213
12:28:14	56.50	56.60	56.60	+4.00	3	2212
12:27:43	56.60	56.70	56.40	+3.80	1	2209
12:27:43	56.60	56.70	56.60	+4.00	1	2208
12:27:26	56.40	56.60	56.60	+4.00	1	2207
12:27:12	56.40	56.70	56.70	+4.10	2	2206
12:27:12	56.60	56.70	56.60	+4.00	1	2204
12:26:55	56.40	56.60	56.60	+4.00	1	2203
12:26:55	56.50	56.60	56.50	+3.90	2	2202
12:26:41	56.50	56.60	56.60	+4.00	1	2200
12:26:34	56.50	56.60	56.60	+4.00	3	2199
12:26:14	56.50	56.60	56.50	+3.90	1	2196
12:26:02	56.40	56.50	56.50	+3.90	1	2195
12:26:02	56.40	56.50	56.50	+3.90	1	2194
12:25:56	56.50	56.60	56.50	+3.90	1	2193
12:25:55	56.40	56.50	56.50	+3.90	2	2192
12:25:54	56.40	56.50	56.50	+3.90	2	2190
12:25:38	56.40	56.50	56.40	+3.80	1	2188
12:25:24	56.40	56.60	56.40	+3.80	1	2187
12:25:08	56.50	56.60	56.50	+3.90	1	2186
12:25:08	56.50	56.60	56.50	+3.90	1	2185
12:25:02	56.40	56.60	56.40	+3.80	1	2184
12:24:56	56.50	56.60	56.50	+3.90	1	2183
12:24:55	56.40	56.50	56.50	+3.90	2	2182
12:24:31	56.40	56.50	56.40	+3.80	3	2180
12:24:25	56.50	56.60	56.50	+3.90	1	2177
12:24:07	56.50	56.60	56.50	+3.90	2	2176
12:24:07	56.50	56.60	56.50	+3.90	1	2174
12:23:29	56.50	56.60	56.50	+3.90	1	2173
12:23:21	56.50	56.60	56.50	+3.90	1	2172
12:22:58	56.50	56.80	56.50	+3.90	1	2171
12:22:57	56.50	56.80	56.80	+4.20	1	2170
12:22:41	56.70	56.80	56.70	+4.10	2	2169
12:22:41	56.40	56.60	56.70	+4.10	7	2167
12:22:41	56.40	56.60	56.60	+4.00	1	2160
12:22:18	56.40	56.60	56.40	+3.80	1	2159
12:21:27	56.40	56.50	56.50	+3.90	2	2158
12:20:26	56.50	56.70	56.50	+3.90	1	2156
12:19:07	56.50	56.70	56.40	+3.80	2	2155
12:19:07	56.50	56.70	56.50	+3.90	3	2153
12:18:34	56.50	56.60	56.60	+4.00	2	2150
12:18:27	56.50	56.60	56.50	+3.90	1	2148
12:17:46	56.50	56.70	56.50	+3.90	1	2147
12:17:40	56.40	56.50	56.50	+3.90	2	2146
12:17:37	56.40	56.50	56.50	+3.90	1	2144
12:17:19	56.40	56.50	56.50	+3.90	1	2143
12:17:16	56.40	56.50	56.40	+3.80	1	2142
12:17:13	56.40	56.50	56.40	+3.80	1	2141
12:16:59	56.40	56.70	56.40	+3.80	2	2140
12:16:47	56.40	56.70	56.40	+3.80	2	2138
12:16:10	56.40	56.70	56.40	+3.80	2	2136
12:16:03	56.50	56.70	56.50	+3.90	1	2134
12:16:02	56.50	56.60	56.60	+4.00	1	2133
12:15:56	56.50	56.70	56.50	+3.90	3	2132
12:15:47	56.60	56.70	56.60	+4.00	2	2129
12:15:47	56.60	56.70	56.60	+4.00	2	2127
12:15:25	56.70	56.80	56.70	+4.10	1	2125
12:15:25	56.70	56.80	56.70	+4.10	4	2124
12:15:04	56.70	56.90	56.70	+4.10	1	2120
12:14:55	56.70	56.90	56.70	+4.10	1	2119
12:14:43	56.80	57.00	56.80	+4.20	6	2118
12:14:14	56.80	57.00	57.00	+4.40	1	2112
12:14:09	57.00	57.10	57.00	+4.40	1	2111
12:14:06	56.80	57.00	57.00	+4.40	3	2110
12:13:55	56.80	57.00	57.00	+4.40	3	2107
12:13:43	57.00	57.10	57.00	+4.40	3	2104
12:13:41	57.00	57.10	57.00	+4.40	3	2101
12:13:34	56.70	57.00	57.00	+4.40	5	2098
12:13:30	56.70	57.00	57.00	+4.40	1	2093
12:13:30	56.80	57.00	56.80	+4.20	1	2092
12:13:20	56.70	57.00	57.00	+4.40	1	2091
12:13:17	56.70	57.00	57.00	+4.40	3	2090
12:13:04	56.80	57.10	57.10	+4.50	1	2087
12:13:04	56.80	57.10	57.10	+4.50	1	2086
12:13:04	56.70	57.10	57.10	+4.50	1	2085
12:13:04	57.00	57.10	56.90	+4.30	4	2084
12:13:04	57.00	57.10	57.00	+4.40	1	2080
12:12:58	56.80	57.00	57.00	+4.40	1	2079
12:12:58	56.70	57.00	57.00	+4.40	8	2078
12:12:58	56.70	56.90	57.00	+4.40	32	2070
12:12:58	56.70	56.90	56.90	+4.30	13	2038
12:12:55	56.80	56.90	56.80	+4.20	7	2025
12:12:46	56.90	57.00	56.90	+4.30	4	2018
12:12:45	56.90	57.00	56.90	+4.30	1	2014
12:12:39	56.90	57.00	56.90	+4.30	1	2013
12:12:32	56.80	56.90	56.90	+4.30	2	2012
12:12:32	56.80	56.90	56.90	+4.30	4	2010
12:12:29	56.80	56.90	56.90	+4.30	5	2006
12:12:28	56.80	56.90	56.90	+4.30	2	2001
12:12:19	56.80	56.90	56.80	+4.20	1	1999
12:12:18	56.80	56.90	56.80	+4.20	1	1998
12:12:12	56.80	56.90	56.80	+4.20	1	1997
12:12:11	56.60	56.80	56.80	+4.20	1	1996
12:12:08	56.60	56.80	56.80	+4.20	2	1995
12:12:07	56.60	56.80	56.80	+4.20	1	1993
12:11:54	56.60	56.80	56.80	+4.20	1	1992
12:11:29	56.60	56.80	56.80	+4.20	2	1991
12:11:14	56.50	56.70	56.80	+4.20	1	1989
12:11:14	56.50	56.70	56.70	+4.10	1	1988
12:11:05	56.50	56.70	56.70	+4.10	1	1987
12:10:58	56.40	56.60	56.60	+4.00	7	1986
12:10:58	56.30	56.60	56.60	+4.00	1	1979
12:10:58	56.30	56.50	56.50	+3.90	5	1978
12:10:57	56.30	56.40	56.40	+3.80	1	1973
12:10:56	56.30	56.40	56.40	+3.80	1	1972
12:10:47	56.30	56.50	56.30	+3.70	1	1971
12:10:38	56.30	56.50	56.30	+3.70	1	1970
12:10:38	56.30	56.50	56.50	+3.90	1	1969
12:10:10	56.50	56.60	56.50	+3.90	1	1968
12:09:54	56.40	56.60	56.60	+4.00	1	1967
12:09:46	56.40	56.50	56.50	+3.90	1	1966
12:09:39	56.50	56.60	56.50	+3.90	1	1965
12:09:37	56.50	56.60	56.60	+4.00	1	1964
12:09:08	56.50	56.60	56.60	+4.00	1	1963
12:09:02	56.30	56.50	56.50	+3.90	1	1962
12:09:00	56.30	56.50	56.50	+3.90	3	1961
12:07:56	56.30	56.50	56.50	+3.90	1	1958
12:07:53	56.30	56.50	56.50	+3.90	1	1957
12:07:46	56.20	56.50	56.50	+3.90	1	1956
12:07:36	56.20	56.50	56.20	+3.60	5	1955
12:06:49	56.20	56.60	56.20	+3.60	1	1950
12:06:38	56.50	56.80	56.40	+3.80	2	1949
12:06:38	56.50	56.80	56.50	+3.90	1	1947
12:06:21	56.60	56.80	56.80	+4.20	1	1946
12:06:19	56.70	56.80	56.70	+4.10	1	1945
12:06:15	56.60	56.80	56.60	+4.00	1	1944
12:06:04	56.60	56.90	56.60	+4.00	1	1943
12:05:53	56.60	57.00	56.60	+4.00	1	1942
12:05:50	56.50	56.60	57.00	+4.40	4	1941
12:05:50	56.50	56.60	56.90	+4.30	6	1937
12:05:50	56.50	56.60	56.80	+4.20	6	1931
12:05:50	56.50	56.60	56.60	+4.00	4	1925
12:05:28	56.60	56.80	56.60	+4.00	1	1921
12:05:22	56.20	56.70	56.80	+4.20	1	1920
12:05:22	56.20	56.70	56.70	+4.10	4	1919
12:05:16	56.20	56.40	56.40	+3.80	1	1915
12:05:15	56.50	56.80	56.50	+3.90	1	1914
12:05:06	56.50	56.80	56.50	+3.90	1	1913
12:04:46	56.40	56.80	56.80	+4.20	3	1912
12:04:32	56.30	56.50	56.50	+3.90	1	1909
12:04:31	56.20	56.40	56.70	+4.10	4	1908
12:04:31	56.20	56.40	56.50	+3.90	5	1904
12:04:31	56.20	56.40	56.40	+3.80	1	1899
12:04:31	56.20	56.40	56.40	+3.80	1	1898
12:04:16	56.20	56.50	56.20	+3.60	1	1897
12:04:15	56.20	56.40	56.40	+3.80	2	1896
12:04:07	56.10	56.30	56.30	+3.70	1	1894
12:04:06	56.20	56.30	56.20	+3.60	1	1893
12:03:52	56.20	56.40	56.20	+3.60	1	1892
12:03:45	56.10	56.40	56.10	+3.50	1	1891
12:03:28	56.20	56.40	56.20	+3.60	1	1890
12:03:14	56.20	56.40	56.20	+3.60	1	1889
12:02:45	56.10	56.20	56.20	+3.60	1	1888
12:02:44	56.10	56.20	56.20	+3.60	1	1887
12:02:38	56.10	56.20	56.20	+3.60	1	1886
12:02:35	56.10	56.20	56.20	+3.60	1	1885
12:02:26	56.20	56.40	56.20	+3.60	2	1884
12:02:11	56.20	56.40	56.20	+3.60	1	1882
12:02:09	56.20	56.40	56.20	+3.60	1	1881
12:02:06	56.10	56.20	56.20	+3.60	3	1880
12:01:52	56.00	56.20	56.20	+3.60	1	1877
12:01:48	56.00	56.10	56.10	+3.50	2	1876
12:01:46	56.00	56.10	56.00	+3.40	3	1874
12:01:21	56.00	56.20	56.20	+3.60	1	1871
12:01:21	56.20	56.50	56.20	+3.60	1	1870
12:01:19	56.20	56.50	56.20	+3.60	1	1869
12:01:08	56.60	56.70	56.60	+4.00	1	1868
12:00:45	56.70	56.80	56.70	+4.10	3	1867
12:00:39	56.70	56.80	56.70	+4.10	1	1864
12:00:38	56.60	56.80	56.60	+4.00	3	1863
12:00:30	56.60	56.90	56.90	+4.30	5	1860
12:00:30	56.70	56.90	56.70	+4.10	2	1855
12:00:19	56.80	56.90	56.80	+4.20	1	1853
12:00:17	56.90	57.00	56.90	+4.30	1	1852
12:00:16	56.70	56.90	56.90	+4.30	1	1851
12:00:16	56.80	57.00	56.80	+4.20	2	1850
12:00:15	56.70	57.00	57.00	+4.40	3	1848
12:00:15	56.70	57.00	57.00	+4.40	4	1845
12:00:13	56.70	56.90	56.90	+4.30	6	1841
12:00:03	56.60	56.80	57.00	+4.40	1	1835
12:00:03	56.60	56.80	56.80	+4.20	9	1834
12:00:01	56.70	56.80	56.70	+4.10	4	1825
12:00:01	56.80	57.00	56.80	+4.20	1	1821
11:59:57	56.80	57.00	56.80	+4.20	1	1820
11:59:51	56.70	57.00	56.70	+4.10	1	1819
11:59:51	56.70	57.00	57.00	+4.40	10	1818
11:59:48	56.70	56.80	56.80	+4.20	1	1808
11:59:48	56.70	56.90	57.00	+4.40	2	1807
11:59:48	56.70	56.90	56.90	+4.30	2	1805
11:59:43	56.80	56.90	56.80	+4.20	1	1803
11:59:37	56.60	56.80	56.80	+4.20	1	1802
11:59:36	56.60	56.80	56.60	+4.00	2	1801
11:59:35	56.60	56.80	56.80	+4.20	1	1799
11:59:34	56.60	56.80	56.80	+4.20	1	1798
11:59:34	56.60	56.80	56.80	+4.20	2	1797
11:59:30	56.60	56.80	56.90	+4.30	8	1795
11:59:30	56.60	56.80	56.80	+4.20	2	1787
11:59:30	56.60	56.80	56.60	+4.00	1	1785
11:59:29	56.70	56.80	56.70	+4.10	3	1784
11:59:15	56.40	56.80	56.80	+4.20	1	1781
11:59:15	56.30	56.60	56.90	+4.30	2	1780
11:59:15	56.30	56.60	56.80	+4.20	14	1778
11:59:15	56.30	56.60	56.70	+4.10	1	1764
11:59:15	56.30	56.60	56.60	+4.00	3	1763
11:59:13	56.50	56.60	56.50	+3.90	2	1760
11:59:13	56.30	56.50	56.50	+3.90	1	1758
11:59:07	56.30	56.50	56.50	+3.90	1	1757
11:59:05	56.30	56.50	56.50	+3.90	3	1756
11:59:01	56.30	56.40	56.40	+3.80	1	1753
11:58:56	56.10	56.40	56.40	+3.80	3	1752
11:58:53	56.10	56.30	56.30	+3.70	1	1749
11:58:50	56.10	56.30	56.30	+3.70	1	1748
11:58:42	56.10	56.20	56.40	+3.80	1	1747
11:58:42	56.10	56.20	56.30	+3.70	2	1746
11:58:42	56.10	56.20	56.20	+3.60	1	1744
11:58:26	56.10	56.20	56.20	+3.60	1	1743
11:58:18	55.90	56.10	56.10	+3.50	1	1742
11:58:17	56.10	56.20	56.10	+3.50	1	1741
11:58:15	55.90	56.10	56.10	+3.50	1	1740
11:58:13	55.90	56.00	56.00	+3.40	1	1739
11:58:12	56.10	56.20	56.10	+3.50	1	1738
11:58:12	56.00	56.20	55.90	+3.30	7	1737
11:58:12	56.00	56.20	56.00	+3.40	4	1730
11:58:11	56.00	56.10	56.10	+3.50	1	1726
11:58:11	56.00	56.10	56.10	+3.50	1	1725
11:58:09	56.00	56.10	56.10	+3.50	1	1724
11:58:08	56.00	56.10	56.10	+3.50	1	1723
11:58:07	56.00	56.10	56.10	+3.50	1	1722
11:58:01	56.00	56.10	56.00	+3.40	1	1721
11:57:58	56.00	56.10	56.00	+3.40	1	1720
11:57:55	55.90	56.00	56.00	+3.40	3	1719
11:57:51	55.90	56.00	56.00	+3.40	1	1716
11:57:43	55.90	56.00	55.90	+3.30	1	1715
11:57:43	55.90	56.00	55.90	+3.30	1	1714
11:57:32	55.90	56.00	56.00	+3.40	1	1713
11:57:17	55.90	56.00	56.00	+3.40	1	1712
11:57:05	55.90	56.00	56.00	+3.40	5	1711
11:57:00	55.90	56.00	56.00	+3.40	1	1706
11:56:53	55.90	56.00	56.00	+3.40	5	1705
11:56:33	55.80	55.90	55.90	+3.30	2	1700
11:56:33	55.80	55.90	55.90	+3.30	3	1698
11:56:20	55.70	55.90	55.70	+3.10	1	1695
11:56:04	55.60	55.70	55.70	+3.10	1	1694
11:56:00	55.70	55.90	55.70	+3.10	3	1693
11:55:55	55.70	55.80	55.80	+3.20	1	1690
11:55:48	55.80	55.90	55.80	+3.20	1	1689
11:55:46	55.90	56.00	55.90	+3.30	1	1688
11:55:43	55.90	56.00	55.90	+3.30	2	1687
11:55:41	55.90	56.10	56.10	+3.50	3	1685
11:55:26	56.00	56.10	56.00	+3.40	1	1682
11:55:26	56.00	56.10	56.00	+3.40	1	1681
11:55:26	56.00	56.10	56.00	+3.40	1	1680
11:55:07	56.00	56.10	56.10	+3.50	1	1679
11:55:03	56.10	56.20	56.10	+3.50	4	1678
11:55:03	56.10	56.20	56.20	+3.60	1	1674
11:54:49	56.10	56.40	56.10	+3.50	1	1673
11:54:38	56.10	56.40	56.10	+3.50	1	1672
11:54:36	56.10	56.40	56.10	+3.50	1	1671
11:54:25	56.10	56.50	56.10	+3.50	1	1670
11:54:17	56.20	56.70	56.10	+3.50	2	1669
11:54:17	56.20	56.70	56.20	+3.60	3	1667
11:54:13	55.90	56.20	56.80	+4.20	16	1664
11:54:13	55.90	56.20	56.70	+4.10	1	1648
11:54:13	55.90	56.20	56.30	+3.70	2	1647
11:54:13	55.90	56.20	56.20	+3.60	1	1645
11:54:08	55.90	56.30	55.90	+3.30	2	1644
11:54:05	55.70	55.90	56.80	+4.20	5	1642
11:54:05	55.70	55.90	56.70	+4.10	4	1637
11:54:05	55.70	55.90	56.60	+4.00	3	1633
11:54:05	55.70	55.90	56.50	+3.90	8	1630
11:54:05	55.70	55.90	56.40	+3.80	2	1622
11:54:05	55.70	55.90	56.30	+3.70	2	1620
11:54:05	55.70	55.90	56.20	+3.60	3	1618
11:54:05	55.70	55.90	56.10	+3.50	2	1615
11:54:05	55.70	55.90	56.00	+3.40	5	1613
11:54:05	55.70	55.90	55.90	+3.30	6	1608
11:54:01	55.60	55.80	55.80	+3.20	1	1602
11:54:01	55.60	55.80	55.80	+3.20	1	1601
11:53:53	55.80	55.90	55.80	+3.20	5	1600
11:53:42	55.90	56.00	55.90	+3.30	1	1595
11:53:42	55.80	55.90	55.90	+3.30	4	1594
11:53:38	55.90	56.00	55.90	+3.30	3	1590
11:53:36	55.90	56.00	55.90	+3.30	1	1587
11:53:33	55.90	56.00	55.90	+3.30	1	1586
11:53:18	55.90	56.10	55.90	+3.30	6	1585
11:53:16	55.90	56.00	56.00	+3.40	1	1579
11:53:10	56.00	56.10	56.00	+3.40	4	1578
11:53:02	56.00	56.10	56.00	+3.40	1	1574
11:53:00	55.90	56.00	56.00	+3.40	2	1573
11:52:45	55.90	56.10	55.90	+3.30	1	1571
11:52:41	56.00	56.10	56.00	+3.40	9	1570
11:52:32	56.10	56.40	56.10	+3.50	1	1561
11:52:30	56.20	56.40	56.10	+3.50	4	1560
11:52:30	56.20	56.40	56.20	+3.60	1	1556
11:52:27	56.20	56.40	56.10	+3.50	10	1555
11:52:27	56.20	56.40	56.20	+3.60	5	1545
11:52:26	56.30	56.40	56.30	+3.70	5	1540
11:52:20	56.40	56.50	56.40	+3.80	1	1535
11:52:18	56.40	56.50	56.40	+3.80	2	1534
11:52:15	56.40	56.50	56.40	+3.80	1	1532
11:52:14	56.40	56.50	56.40	+3.80	1	1531
11:52:14	56.40	56.50	56.50	+3.90	1	1530
11:52:12	56.40	56.50	56.40	+3.80	1	1529
11:52:02	56.50	56.60	56.50	+3.90	3	1528
11:52:01	56.50	56.60	56.50	+3.90	1	1525
11:51:57	56.40	56.60	56.40	+3.80	1	1524
11:51:55	56.50	56.60	56.50	+3.90	1	1523
11:51:38	56.40	56.50	56.50	+3.90	1	1522
11:51:37	56.50	56.60	56.50	+3.90	1	1521
11:51:34	56.40	56.60	56.60	+4.00	1	1520
11:51:28	56.40	56.50	56.50	+3.90	6	1519
11:51:27	56.40	56.50	56.50	+3.90	2	1513
11:51:23	56.30	56.50	56.50	+3.90	1	1511
11:51:20	56.30	56.40	56.50	+3.90	1	1510
11:51:20	56.30	56.40	56.40	+3.80	1	1509
11:51:14	56.20	56.50	56.50	+3.90	1	1508
11:51:10	56.30	56.50	56.30	+3.70	2	1507
11:51:10	56.40	56.50	56.40	+3.80	1	1505
11:51:05	56.50	56.60	56.50	+3.90	3	1504
11:51:05	56.50	56.60	56.50	+3.90	15	1501
11:51:01	56.50	56.60	56.60	+4.00	2	1486
11:51:01	56.30	56.50	56.50	+3.90	5	1484
11:50:59	56.20	56.50	56.50	+3.90	3	1479
11:50:55	56.20	56.40	56.40	+3.80	2	1476
11:50:48	56.20	56.30	56.30	+3.70	1	1474
11:50:46	56.00	56.20	56.20	+3.60	2	1473
11:50:44	56.00	56.10	56.10	+3.50	1	1471
11:50:41	56.10	56.40	56.10	+3.50	8	1470
11:50:37	56.10	56.40	56.10	+3.50	2	1462
11:50:36	56.00	56.30	56.30	+3.70	7	1460
11:50:36	56.00	56.30	56.30	+3.70	3	1453
11:50:36	56.00	56.20	56.20	+3.60	1	1450
11:50:36	55.90	56.20	56.20	+3.60	1	1449
11:50:36	55.90	56.30	55.90	+3.30	3	1448
11:50:36	55.90	56.10	56.30	+3.70	21	1445
11:50:36	55.90	56.10	56.20	+3.60	6	1424
11:50:36	55.90	56.10	56.10	+3.50	3	1418
11:50:32	55.90	56.10	55.90	+3.30	1	1415
11:50:26	55.80	56.10	55.80	+3.20	2	1414
11:50:25	55.80	56.10	56.10	+3.50	2	1412
11:50:19	55.80	56.10	56.20	+3.60	1	1410
11:50:19	55.80	56.10	56.10	+3.50	4	1409
11:50:14	55.80	56.10	56.10	+3.50	1	1405
11:50:09	56.10	56.40	56.10	+3.50	1	1404
11:50:07	56.10	56.40	56.10	+3.50	1	1403
11:50:01	56.10	56.60	56.10	+3.50	1	1402
11:50:01	56.20	56.60	56.20	+3.60	5	1401
11:49:58	56.40	56.90	56.40	+3.80	1	1396
11:49:57	56.40	56.90	56.40	+3.80	1	1395
11:49:54	56.00	56.30	57.00	+4.40	1	1394
11:49:54	56.00	56.30	56.90	+4.30	5	1393
11:49:54	56.00	56.30	56.80	+4.20	2	1388
11:49:54	56.00	56.30	56.70	+4.10	3	1386
11:49:54	56.00	56.30	56.60	+4.00	1	1383
11:49:54	56.00	56.30	56.50	+3.90	7	1382
11:49:54	56.00	56.30	56.30	+3.70	3	1375
11:49:54	56.00	56.30	56.30	+3.70	2	1372
11:49:54	55.90	56.20	56.20	+3.60	2	1370
11:49:54	55.90	56.10	56.10	+3.50	1	1368
11:49:52	55.80	56.00	56.00	+3.40	2	1367
11:49:52	55.80	56.00	56.00	+3.40	20	1365
11:49:49	55.70	55.90	55.90	+3.30	1	1345
11:49:49	55.80	55.90	55.80	+3.20	1	1344
11:49:41	55.70	55.90	55.70	+3.10	3	1343
11:49:36	55.80	56.00	55.80	+3.20	2	1340
11:49:35	55.70	56.00	55.70	+3.10	1	1338
11:49:30	55.60	55.80	55.90	+3.30	4	1337
11:49:30	55.60	55.80	55.80	+3.20	1	1333
11:49:28	55.50	55.70	55.80	+3.20	30	1332
11:49:28	55.50	55.70	55.70	+3.10	5	1302
11:49:24	55.50	55.60	55.60	+3.00	1	1297
11:49:15	55.50	55.70	55.70	+3.10	1	1296
11:49:14	55.50	55.60	55.60	+3.00	3	1295
11:49:11	55.50	55.60	55.50	+2.90	1	1292
11:49:11	55.50	55.60	55.50	+2.90	2	1291
11:49:06	55.50	55.60	55.60	+3.00	1	1289
11:49:01	55.10	55.30	55.50	+2.90	9	1288
11:49:01	55.10	55.30	55.40	+2.80	5	1279
11:49:01	55.10	55.30	55.30	+2.70	2	1274
11:49:01	55.10	55.30	55.30	+2.70	1	1272
11:48:58	55.10	55.30	55.30	+2.70	2	1271
11:48:57	55.20	55.30	55.20	+2.60	3	1269
11:48:48	55.30	55.40	55.30	+2.70	1	1266
11:48:48	55.30	55.40	55.30	+2.70	1	1265
11:48:37	55.20	55.50	55.50	+2.90	4	1264
11:48:31	55.40	55.50	55.40	+2.80	1	1260
11:48:29	55.20	55.40	55.40	+2.80	1	1259
11:48:26	55.40	55.50	55.40	+2.80	1	1258
11:48:26	55.20	55.40	55.40	+2.80	1	1257
11:48:18	55.00	55.20	55.40	+2.80	3	1256
11:48:18	55.00	55.20	55.30	+2.70	6	1253
11:48:18	55.00	55.20	55.20	+2.60	1	1247
11:48:11	55.00	55.20	55.20	+2.60	2	1246
11:48:09	55.00	55.10	55.10	+2.50	1	1244
11:48:08	55.10	55.20	55.10	+2.50	5	1243
11:48:02	55.10	55.30	55.30	+2.70	2	1238
11:47:47	55.10	55.30	55.30	+2.70	3	1236
11:47:33	55.10	55.30	55.30	+2.70	2	1233
11:47:22	55.10	55.20	55.30	+2.70	10	1231
11:47:22	55.10	55.20	55.20	+2.60	1	1221
11:47:17	55.20	55.30	55.20	+2.60	1	1220
11:47:10	55.00	55.20	55.20	+2.60	4	1219
11:47:04	55.10	55.20	55.10	+2.50	1	1215
11:47:03	54.90	55.20	55.20	+2.60	1	1214
11:47:03	55.10	55.20	55.10	+2.50	1	1213
11:47:01	55.10	55.20	55.10	+2.50	5	1212
11:46:58	54.90	55.10	55.10	+2.50	2	1207
11:46:58	54.90	55.10	55.10	+2.50	1	1205
11:46:56	55.00	55.10	55.00	+2.40	2	1204
11:46:56	55.00	55.10	55.00	+2.40	4	1202
11:46:55	55.00	55.20	55.20	+2.60	1	1198
11:46:55	55.00	55.10	55.10	+2.50	1	1197
11:46:52	55.00	55.10	55.10	+2.50	1	1196
11:46:51	55.00	55.10	55.10	+2.50	1	1195
11:46:48	55.00	55.20	55.00	+2.40	1	1194
11:46:48	55.00	55.20	55.20	+2.60	1	1193
11:46:46	55.10	55.20	55.10	+2.50	2	1192
11:46:45	55.00	55.10	55.10	+2.50	3	1190
11:46:43	54.80	55.00	55.00	+2.40	6	1187
11:46:43	54.80	55.00	55.00	+2.40	10	1181
11:46:41	54.80	55.00	55.00	+2.40	1	1171
11:46:37	54.80	55.00	55.00	+2.40	10	1170
11:46:31	54.70	54.90	55.00	+2.40	13	1160
11:46:31	54.70	54.90	54.90	+2.30	7	1147
11:46:30	54.70	54.80	54.80	+2.20	4	1140
11:46:30	54.70	54.80	54.80	+2.20	10	1136
11:46:29	54.70	54.80	54.80	+2.20	1	1126
11:46:24	54.60	54.80	54.80	+2.20	5	1125
11:46:23	54.70	54.80	54.70	+2.10	1	1120
11:46:23	54.70	54.80	54.70	+2.10	2	1119
11:46:13	54.70	54.80	54.80	+2.20	1	1117
11:46:06	54.60	54.70	54.70	+2.10	4	1116
11:46:05	54.60	54.70	54.70	+2.10	1	1112
11:45:58	54.50	54.60	54.70	+2.10	1	1111
11:45:58	54.50	54.60	54.60	+2.00	1	1110
11:45:56	54.50	54.60	54.60	+2.00	2	1109
11:45:46	54.50	54.60	54.60	+2.00	3	1107
11:45:44	54.30	54.50	54.50	+1.90	4	1104
11:45:42	54.30	54.50	54.50	+1.90	1	1100
11:45:05	54.20	54.50	54.50	+1.90	1	1099
11:44:41	54.20	54.50	54.50	+1.90	1	1098
11:44:40	54.20	54.50	54.50	+1.90	1	1097
11:44:36	54.20	54.50	54.50	+1.90	1	1096
11:44:11	54.20	54.40	54.50	+1.90	1	1095
11:44:11	54.20	54.40	54.40	+1.80	1	1094
11:44:08	54.40	54.50	54.40	+1.80	6	1093
11:43:32	54.50	54.60	54.50	+1.90	1	1087
11:43:29	54.50	54.60	54.60	+2.00	1	1086
11:42:55	54.40	54.60	54.60	+2.00	10	1085
11:42:55	54.40	54.50	54.60	+2.00	2	1075
11:42:55	54.40	54.50	54.50	+1.90	3	1073
11:42:22	54.40	54.50	54.50	+1.90	3	1070
11:42:08	54.40	54.50	54.50	+1.90	1	1067
11:41:54	54.50	54.60	54.50	+1.90	1	1066
11:41:48	54.50	54.60	54.60	+2.00	1	1065
11:41:45	54.50	54.60	54.50	+1.90	1	1064
11:41:06	54.40	54.60	54.60	+2.00	1	1063
11:41:03	54.40	54.60	54.60	+2.00	1	1062
11:40:58	54.40	54.60	54.60	+2.00	1	1061
11:40:55	54.50	54.60	54.50	+1.90	1	1060
11:40:42	54.40	54.60	54.60	+2.00	4	1059
11:40:41	54.40	54.60	54.40	+1.80	1	1055
11:40:35	54.50	54.60	54.50	+1.90	2	1054
11:40:19	54.50	54.60	54.60	+2.00	2	1052
11:40:18	54.50	54.60	54.50	+1.90	1	1050
11:40:14	54.50	54.60	54.60	+2.00	1	1049
11:40:06	54.60	54.70	54.60	+2.00	1	1048
11:40:04	54.50	54.60	54.60	+2.00	3	1047
11:39:57	54.40	54.50	54.60	+2.00	1	1044
11:39:57	54.40	54.50	54.50	+1.90	1	1043
11:39:47	54.40	54.60	54.60	+2.00	5	1042
11:39:35	54.50	54.60	54.50	+1.90	1	1037
11:39:35	54.50	54.60	54.50	+1.90	1	1036
11:39:30	54.40	54.60	54.60	+2.00	1	1035
11:39:29	54.50	54.60	54.50	+1.90	2	1034
11:39:29	54.50	54.60	54.50	+1.90	1	1032
11:39:29	54.50	54.60	54.50	+1.90	1	1031
11:39:23	54.40	54.50	54.50	+1.90	1	1030
11:39:18	54.50	54.60	54.50	+1.90	1	1029
11:39:12	54.40	54.50	54.50	+1.90	1	1028
11:39:08	54.50	54.60	54.50	+1.90	1	1027
11:39:01	54.50	54.60	54.50	+1.90	1	1026
11:38:52	54.50	54.60	54.50	+1.90	1	1025
11:38:46	54.40	54.50	54.50	+1.90	1	1024
11:38:39	54.40	54.50	54.50	+1.90	2	1023
11:38:38	54.40	54.50	54.40	+1.80	1	1021
11:38:33	54.40	54.60	54.60	+2.00	1	1020
11:38:33	54.40	54.60	54.40	+1.80	1	1019
11:38:31	54.40	54.50	54.50	+1.90	1	1018
11:38:27	54.40	54.50	54.50	+1.90	1	1017
11:38:27	54.40	54.50	54.50	+1.90	1	1016
11:38:26	54.40	54.50	54.50	+1.90	1	1015
11:38:19	54.40	54.50	54.50	+1.90	8	1014
11:38:19	54.40	54.50	54.50	+1.90	7	1006
11:38:17	54.40	54.50	54.50	+1.90	1	999
11:38:15	54.40	54.50	54.40	+1.80	1	998
11:38:13	54.40	54.50	54.40	+1.80	1	997
11:37:55	54.40	54.50	54.40	+1.80	1	996
11:37:51	54.40	54.50	54.50	+1.90	1	995
11:37:45	54.20	54.50	54.50	+1.90	2	994
11:37:43	54.30	54.40	54.40	+1.80	1	992
11:37:39	54.20	54.40	54.50	+1.90	2	991
11:37:39	54.20	54.40	54.40	+1.80	18	989
11:37:37	54.20	54.40	54.40	+1.80	3	971
11:37:37	54.20	54.30	54.30	+1.70	1	968
11:37:37	54.20	54.30	54.30	+1.70	4	967
11:37:35	54.20	54.30	54.30	+1.70	2	963
11:37:33	54.10	54.30	54.30	+1.70	3	961
11:37:33	54.10	54.30	54.30	+1.70	8	958
11:37:33	54.10	54.30	54.30	+1.70	2	950
11:37:32	54.10	54.30	54.30	+1.70	2	948
11:37:32	54.10	54.20	54.20	+1.60	1	946
11:37:31	54.10	54.30	54.30	+1.70	3	945
11:37:30	54.10	54.20	54.20	+1.60	1	942
11:37:30	54.10	54.20	54.20	+1.60	4	941
11:37:30	54.10	54.20	54.20	+1.60	8	937
11:37:01	53.90	54.10	54.10	+1.50	2	929
11:36:51	53.80	54.00	54.00	+1.40	1	927
11:36:45	53.80	54.00	54.00	+1.40	1	926
11:36:35	53.80	54.00	54.00	+1.40	1	925
11:36:31	53.80	54.00	54.00	+1.40	1	924
11:36:28	53.80	53.90	53.90	+1.30	1	923
11:36:24	53.90	54.00	53.90	+1.30	3	922
11:36:03	53.80	53.90	53.90	+1.30	1	919
11:35:49	53.90	54.00	53.90	+1.30	2	918
11:35:22	53.80	53.90	53.90	+1.30	1	916
11:34:45	53.90	54.00	53.90	+1.30	1	915
11:34:45	53.90	54.00	53.90	+1.30	5	914
11:34:28	54.00	54.10	54.00	+1.40	2	909
11:34:26	54.00	54.10	54.00	+1.40	1	907
11:33:33	54.10	54.20	54.10	+1.50	3	906
11:33:28	54.10	54.20	54.20	+1.60	1	903
11:32:54	54.10	54.20	54.10	+1.50	3	902
11:31:46	54.10	54.20	54.20	+1.60	6	899
11:31:46	54.10	54.20	54.20	+1.60	4	893
11:30:41	54.30	54.40	54.30	+1.70	1	889
11:30:41	54.00	54.20	54.30	+1.70	3	888
11:30:41	54.00	54.20	54.20	+1.60	3	885
11:30:20	54.00	54.20	54.00	+1.40	1	882
11:30:18	54.00	54.20	54.20	+1.60	2	881
11:30:08	54.20	54.30	54.20	+1.60	1	879
11:30:00	54.00	54.30	54.30	+1.70	3	878
11:29:52	54.20	54.30	54.20	+1.60	1	875
11:29:51	54.20	54.30	54.30	+1.70	1	874
11:29:44	54.00	54.10	54.10	+1.50	1	873
11:29:43	54.00	54.20	54.20	+1.60	2	872
11:29:42	54.00	54.20	54.20	+1.60	3	870
11:29:40	54.00	54.20	54.20	+1.60	1	867
11:29:27	54.00	54.10	54.10	+1.50	1	866
11:29:19	53.80	54.00	54.00	+1.40	5	865
11:29:15	53.80	53.90	53.90	+1.30	3	860
11:29:02	53.70	53.90	53.70	+1.10	1	857
11:29:01	53.70	53.80	53.80	+1.20	1	856
11:28:42	53.80	53.90	53.80	+1.20	4	855
11:28:23	53.80	53.90	53.90	+1.30	1	851
11:28:09	54.00	54.20	54.00	+1.40	1	850
11:28:02	54.00	54.20	54.00	+1.40	1	849
11:27:47	54.20	54.30	54.20	+1.60	3	848
11:27:32	54.10	54.30	54.10	+1.50	9	845
11:27:18	54.20	54.40	54.20	+1.60	1	836
11:27:02	54.20	54.40	54.20	+1.60	1	835
11:26:55	54.10	54.40	54.40	+1.80	1	834
11:26:54	54.20	54.40	54.20	+1.60	3	833
11:26:52	54.20	54.40	54.40	+1.80	1	830
11:26:44	54.20	54.40	54.40	+1.80	1	829
11:26:43	54.20	54.40	54.40	+1.80	5	828
11:26:22	54.20	54.30	54.40	+1.80	3	823
11:26:22	54.20	54.30	54.30	+1.70	7	820
11:26:09	54.10	54.20	54.20	+1.60	1	813
11:26:03	54.20	54.30	54.20	+1.60	1	812
11:26:02	54.20	54.30	54.20	+1.60	1	811
11:25:59	54.20	54.30	54.20	+1.60	1	810
11:25:59	54.20	54.30	54.20	+1.60	2	809
11:25:56	54.20	54.30	54.20	+1.60	1	807
11:25:51	54.20	54.30	54.20	+1.60	1	806
11:25:50	54.20	54.30	54.20	+1.60	1	805
11:25:48	54.10	54.30	54.10	+1.50	1	804
11:25:45	54.10	54.20	54.20	+1.60	3	803
11:25:24	54.10	54.30	54.10	+1.50	1	800
11:25:18	54.10	54.20	54.20	+1.60	1	799
11:25:07	54.10	54.20	54.20	+1.60	1	798
11:24:59	54.00	54.10	54.10	+1.50	1	797
11:24:46	54.00	54.20	54.00	+1.40	5	796
11:24:42	54.00	54.10	54.10	+1.50	1	791
11:24:41	53.90	54.10	53.90	+1.30	1	790
11:24:31	54.00	54.20	54.00	+1.40	3	789
11:24:30	54.00	54.20	54.00	+1.40	1	786
11:24:29	53.80	54.00	54.00	+1.40	6	785
11:24:17	53.80	54.00	54.00	+1.40	1	779
11:24:05	53.80	54.00	54.00	+1.40	1	778
11:23:50	54.00	54.10	54.00	+1.40	3	777
11:23:42	54.10	54.20	54.10	+1.50	1	774
11:23:38	54.10	54.20	54.10	+1.50	1	773
11:23:26	54.20	54.30	54.20	+1.60	3	772
11:23:24	54.20	54.30	54.30	+1.70	3	769
11:23:24	54.20	54.30	54.30	+1.70	6	766
11:23:24	54.20	54.30	54.30	+1.70	1	760
11:23:19	54.00	54.20	54.30	+1.70	8	759
11:23:19	54.00	54.20	54.20	+1.60	12	751
11:23:18	54.00	54.20	54.20	+1.60	3	739
11:23:15	54.00	54.20	54.20	+1.60	1	736
11:23:14	54.00	54.10	54.10	+1.50	1	735
11:23:11	54.00	54.10	54.10	+1.50	1	734
11:23:11	54.00	54.10	54.00	+1.40	1	733
11:23:07	54.00	54.10	54.00	+1.40	1	732
11:23:03	53.90	54.00	54.00	+1.40	4	731
11:23:03	53.90	54.00	54.00	+1.40	1	727
11:23:02	53.90	54.00	54.00	+1.40	2	726
11:23:02	53.90	54.00	54.00	+1.40	2	724
11:22:59	53.80	54.00	54.00	+1.40	10	722
11:22:59	53.80	54.00	54.00	+1.40	4	712
11:22:57	53.80	54.00	54.00	+1.40	1	708
11:22:45	53.80	53.90	53.90	+1.30	1	707
11:22:38	53.70	53.90	53.90	+1.30	5	706
11:22:34	53.80	53.90	53.80	+1.20	1	701
11:22:31	53.60	53.80	53.80	+1.20	1	700
11:22:27	53.60	53.80	53.80	+1.20	4	699
11:22:25	53.60	53.70	53.70	+1.10	1	695
11:21:44	53.50	53.70	53.70	+1.10	6	694
11:21:29	53.50	53.80	53.80	+1.20	1	688
11:21:24	53.70	53.80	53.70	+1.10	3	687
11:21:24	53.50	53.70	53.70	+1.10	2	684
11:21:14	53.50	53.70	53.70	+1.10	1	682
11:21:04	53.50	53.70	53.70	+1.10	1	681
11:20:41	53.30	53.60	53.60	+1.00	3	680
11:20:32	53.60	53.70	53.60	+1.00	1	677
11:20:32	53.30	53.60	53.60	+1.00	4	676
11:20:26	53.30	53.40	53.40	+0.80	1	672
11:20:26	53.30	53.40	53.40	+0.80	1	671
11:20:26	53.40	53.70	53.40	+0.80	4	670
11:20:26	53.30	53.70	53.70	+1.10	1	666
11:20:21	53.40	53.70	53.40	+0.80	5	665
11:20:18	53.40	53.70	53.70	+1.10	1	660
11:20:18	53.40	53.70	53.70	+1.10	1	659
11:20:18	53.40	53.60	53.60	+1.00	1	658
11:20:18	53.40	53.60	53.60	+1.00	1	657
11:20:18	53.40	53.60	53.60	+1.00	1	656
11:20:18	53.40	53.50	53.50	+0.90	1	655
11:20:18	53.40	53.50	53.50	+0.90	1	654
11:20:18	53.40	53.50	53.50	+0.90	1	653
11:20:18	53.40	53.50	53.50	+0.90	1	652
11:20:18	53.40	53.50	53.50	+0.90	1	651
11:20:04	53.30	53.50	53.30	+0.70	1	650
11:20:01	53.30	53.40	53.40	+0.80	21	649
11:20:01	53.30	53.40	53.40	+0.80	1	628
11:20:01	53.30	53.40	53.40	+0.80	1	627
11:20:01	53.30	53.40	53.40	+0.80	2	626
11:20:01	53.30	53.40	53.40	+0.80	2	624
11:20:01	53.30	53.40	53.40	+0.80	8	622
11:20:01	53.30	53.40	53.40	+0.80	3	614
11:19:50	53.20	53.30	53.30	+0.70	2	611
11:19:50	53.20	53.30	53.30	+0.70	3	609
11:19:47	53.10	53.30	53.30	+0.70	1	606
11:19:47	53.10	53.20	53.20	+0.60	2	605
11:19:36	53.00	53.20	53.20	+0.60	5	603
11:19:01	53.00	53.20	53.00	+0.40	1	598
11:18:59	53.00	53.10	53.10	+0.50	5	597
11:18:29	53.00	53.10	53.10	+0.50	1	592
11:17:39	53.00	53.10	53.10	+0.50	1	591
11:17:38	53.00	53.10	53.00	+0.40	2	590
11:17:28	53.00	53.10	53.10	+0.50	1	588
11:17:28	53.00	53.10	53.10	+0.50	3	587
11:17:07	53.00	53.10	53.10	+0.50	1	584
11:16:47	53.10	53.20	53.10	+0.50	2	583
11:16:03	53.10	53.20	53.20	+0.60	1	581
11:15:43	53.20	53.30	53.20	+0.60	2	580
11:15:19	53.20	53.30	53.30	+0.70	6	578
11:15:19	53.20	53.30	53.30	+0.70	3	572
11:15:14	53.20	53.30	53.30	+0.70	1	569
11:14:50	53.20	53.30	53.30	+0.70	3	568
11:14:26	53.10	53.20	53.20	+0.60	1	565
11:14:16	53.10	53.20	53.20	+0.60	4	564
11:14:15	53.10	53.20	53.20	+0.60	8	560
11:14:15	52.90	53.10	53.10	+0.50	1	552
11:13:30	53.00	53.20	53.00	+0.40	1	551
11:13:13	52.90	53.00	53.00	+0.40	1	550
11:13:13	52.90	53.00	53.00	+0.40	1	549
11:13:13	53.00	53.20	53.00	+0.40	3	548
11:13:12	53.00	53.20	53.20	+0.60	2	545
11:13:06	53.00	53.20	53.00	+0.40	2	543
11:12:10	53.00	53.20	53.00	+0.40	1	541
11:12:06	53.00	53.10	53.10	+0.50	2	540
11:11:57	52.90	53.00	53.00	+0.40	1	538
11:11:56	53.00	53.10	53.00	+0.40	4	537
11:11:38	53.00	53.10	53.10	+0.50	3	533
11:11:34	52.90	53.00	53.00	+0.40	2	530
11:11:13	52.80	53.00	53.00	+0.40	1	528
11:09:50	52.80	53.00	53.00	+0.40	2	527
11:09:31	52.80	53.00	53.00	+0.40	2	525
11:09:29	52.80	53.00	53.00	+0.40	1	523
11:07:34	52.70	53.00	52.70	+0.10	3	522
11:05:39	52.70	53.00	52.70	+0.10	1	519
11:03:42	53.00	53.20	53.00	+0.40	1	518
11:03:14	52.90	53.10	53.10	+0.50	1	517
11:02:48	52.90	53.20	53.20	+0.60	1	516
11:01:57	52.90	53.00	53.00	+0.40	1	515
11:01:06	52.90	53.00	52.80	+0.20	5	514
11:01:06	52.90	53.00	52.90	+0.30	2	509
11:00:32	53.00	53.30	52.80	+0.20	5	507
11:00:32	53.00	53.30	52.90	+0.30	1	502
11:00:32	53.00	53.30	53.00	+0.40	4	501
11:00:29	53.10	53.30	53.10	+0.50	1	497
11:00:10	53.20	53.30	53.20	+0.60	1	496
11:00:04	53.30	53.40	53.30	+0.70	4	495
11:00:02	53.10	53.30	53.30	+0.70	13	491
11:00:00	53.10	53.20	53.20	+0.60	4	478
11:00:00	53.10	53.20	53.20	+0.60	2	474
10:59:55	53.00	53.20	53.20	+0.60	5	472
10:59:30	52.90	53.10	53.10	+0.50	1	467
10:59:30	52.90	53.10	53.10	+0.50	3	466
10:59:21	52.80	53.00	53.00	+0.40	16	463
10:59:21	52.80	53.00	53.00	+0.40	6	447
10:58:49	52.60	52.90	52.90	+0.30	16	441
10:58:33	52.60	52.90	52.90	+0.30	5	425
10:58:11	52.60	52.80	52.80	+0.20	5	420
10:57:28	52.70	52.80	52.70	+0.10	3	415
10:57:10	52.80	52.90	52.80	+0.20	2	412
10:57:10	52.70	52.80	52.80	+0.20	4	410
10:55:54	52.60	52.80	52.80	+0.20	8	406
10:55:53	52.60	52.70	52.70	+0.10	1	398
10:55:29	52.60	52.70	52.70	+0.10	3	397
10:53:13	52.60	52.70	52.70	+0.10	1	394
10:51:17	52.60	52.80	52.60	0	2	393
10:50:41	52.60	52.80	52.60	0	1	391
10:50:05	52.60	52.70	52.70	+0.10	3	390
10:49:22	52.60	52.70	52.70	+0.10	3	387
10:46:56	52.70	52.80	52.70	+0.10	8	384
10:45:48	52.60	52.80	52.80	+0.20	6	376
10:45:48	52.60	52.70	52.70	+0.10	1	370
10:45:39	52.60	52.70	52.70	+0.10	1	369
10:44:56	52.50	52.60	52.60	0	5	368
10:44:56	52.50	52.60	52.60	0	3	363
10:44:56	52.50	52.60	52.60	0	2	360
10:44:27	52.50	52.70	52.70	+0.10	4	358
10:43:55	52.40	52.70	52.70	+0.10	1	354
10:43:24	52.40	52.70	52.70	+0.10	1	353
10:43:09	52.40	52.60	52.60	0	2	352
10:42:59	52.40	52.50	52.50	-0.10	2	350
10:42:24	52.30	52.40	52.40	-0.20	1	348
10:42:23	52.40	52.50	52.40	-0.20	4	347
10:37:06	52.40	52.70	52.40	-0.20	1	343
10:37:05	52.40	52.50	52.60	0	5	342
10:37:05	52.40	52.50	52.50	-0.10	1	337
10:35:20	52.40	52.50	52.50	-0.10	7	336
10:27:55	52.40	52.50	52.50	-0.10	1	329
10:27:32	52.30	52.50	52.50	-0.10	7	328
10:27:32	52.30	52.50	52.50	-0.10	1	321
10:27:22	52.30	52.40	52.40	-0.20	7	320
10:27:22	52.30	52.40	52.40	-0.20	1	313
10:26:07	52.40	52.50	52.40	-0.20	4	312
10:26:07	52.40	52.50	52.40	-0.20	3	308
10:24:08	52.30	52.40	52.40	-0.20	1	305
10:23:51	52.30	52.40	52.40	-0.20	1	304
10:23:51	52.30	52.40	52.40	-0.20	1	303
10:23:47	52.20	52.30	52.30	-0.30	1	302
10:23:45	52.20	52.30	52.30	-0.30	1	301
10:23:20	52.30	52.40	52.30	-0.30	4	300
10:20:04	52.20	52.30	52.30	-0.30	2	296
10:18:51	52.20	52.30	52.30	-0.30	1	294
10:16:38	52.10	52.30	52.30	-0.30	1	293
10:15:45	52.10	52.30	52.30	-0.30	2	292
10:11:22	52.20	52.30	52.20	-0.40	3	290
10:09:01	52.30	52.50	52.30	-0.30	1	287
10:09:01	52.30	52.50	52.30	-0.30	3	286
10:09:01	52.40	52.50	52.40	-0.20	3	283
10:06:01	52.30	52.50	52.50	-0.10	1	280
10:02:27	52.20	52.30	52.30	-0.30	2	279
09:58:51	52.10	52.30	52.10	-0.50	1	277
09:58:09	52.10	52.20	52.20	-0.40	2	276
09:56:39	52.00	52.10	52.10	-0.50	1	274
09:56:32	51.90	52.00	52.00	-0.60	1	273
09:56:23	51.90	52.00	52.00	-0.60	1	272
09:54:57	51.90	52.00	52.00	-0.60	1	271
09:54:50	51.90	52.00	52.00	-0.60	1	270
09:54:50	51.90	52.00	52.00	-0.60	1	269
09:53:10	52.00	52.10	52.00	-0.60	2	268
09:51:09	52.00	52.20	51.90	-0.70	2	266
09:51:09	52.00	52.20	52.00	-0.60	1	264
09:50:53	52.00	52.20	52.00	-0.60	1	263
09:50:41	52.00	52.20	52.00	-0.60	1	262
09:50:40	52.00	52.20	52.00	-0.60	2	261
09:49:50	52.10	52.20	52.10	-0.50	6	259
09:47:01	52.20	52.30	52.20	-0.40	1	253
09:42:52	52.20	52.40	52.20	-0.40	2	252
09:39:19	52.30	52.40	52.30	-0.30	1	250
09:38:03	52.30	52.40	52.30	-0.30	2	249
09:33:24	52.30	52.40	52.30	-0.30	2	247
09:32:02	52.30	52.40	52.30	-0.30	1	245
09:31:47	52.30	52.40	52.30	-0.30	1	244
09:31:36	52.30	52.40	52.30	-0.30	1	243
09:31:27	52.30	52.40	52.30	-0.30	1	242
09:29:26	52.40	52.50	52.40	-0.20	1	241
09:28:10	52.50	52.60	52.50	-0.10	2	240
09:26:24	52.60	52.70	52.60	0	1	238
09:25:04	52.60	52.70	52.60	0	1	237
09:24:23	52.60	52.80	52.60	0	4	236
09:23:24	52.60	52.80	52.80	+0.20	1	232
09:23:02	52.80	52.90	52.80	+0.20	2	231
09:23:00	52.50	52.80	52.80	+0.20	3	229
09:22:27	52.40	52.80	52.80	+0.20	3	226
09:22:24	52.60	52.80	52.60	0	2	223
09:22:00	52.60	52.80	52.80	+0.20	1	221
09:21:48	52.70	52.90	52.70	+0.10	2	220
09:21:47	52.70	52.80	52.80	+0.20	5	218
09:20:57	52.80	52.90	52.80	+0.20	1	213
09:20:47	52.70	52.80	52.80	+0.20	8	212
09:20:42	52.70	52.80	52.70	+0.10	1	204
09:20:42	52.50	52.70	52.70	+0.10	1	203
09:20:36	52.50	52.70	52.70	+0.10	5	202
09:20:25	52.40	52.60	52.60	0	1	197
09:19:59	52.30	52.50	52.50	-0.10	1	196
09:19:21	52.20	52.50	52.50	-0.10	1	195
09:19:06	52.20	52.50	52.50	-0.10	2	194
09:19:03	52.30	52.50	52.30	-0.30	5	192
09:18:13	52.30	52.50	52.50	-0.10	2	187
09:18:13	52.30	52.50	52.50	-0.10	1	185
09:17:37	52.20	52.50	52.50	-0.10	1	184
09:17:37	52.20	52.50	52.50	-0.10	1	183
09:17:08	52.10	52.20	52.20	-0.40	3	182
09:16:47	52.20	52.30	52.20	-0.40	2	179
09:14:23	52.20	52.40	52.20	-0.40	2	177
09:12:47	52.20	52.40	52.20	-0.40	1	175
09:12:32	52.20	52.50	52.20	-0.40	1	174
09:12:32	52.10	52.20	52.20	-0.40	1	173
09:12:32	52.20	52.50	52.20	-0.40	1	172
09:12:22	52.20	52.50	52.20	-0.40	2	171
09:11:02	52.10	52.50	52.10	-0.50	4	169
09:10:19	52.10	52.50	52.10	-0.50	1	165
09:10:08	52.10	52.50	52.10	-0.50	1	164
09:09:54	52.10	52.60	52.10	-0.50	1	163
09:09:32	52.10	52.60	52.10	-0.50	1	162
09:09:30	51.80	52.20	52.50	-0.10	5	161
09:09:30	51.80	52.20	52.40	-0.20	4	156
09:09:30	51.80	52.20	52.30	-0.30	2	152
09:09:30	51.80	52.20	52.20	-0.40	4	150
09:09:20	52.00	52.20	52.00	-0.60	3	146
09:09:20	52.00	52.20	52.00	-0.60	2	143
09:09:20	52.00	52.20	52.00	-0.60	2	141
09:09:20	52.00	52.20	52.00	-0.60	10	139
09:08:41	52.00	52.10	52.10	-0.50	2	129
09:08:34	52.00	52.10	52.00	-0.60	1	127
09:08:21	52.00	52.10	52.10	-0.50	1	126
09:08:08	52.00	52.10	52.10	-0.50	1	125
09:07:48	52.10	52.30	52.10	-0.50	4	124
09:06:25	52.00	52.10	52.50	-0.10	4	120
09:06:25	52.00	52.10	52.40	-0.20	1	116
09:06:25	52.00	52.10	52.20	-0.40	3	115
09:06:25	52.00	52.10	52.10	-0.50	2	112
09:06:23	52.00	52.10	52.10	-0.50	1	110
09:06:22	52.00	52.10	52.00	-0.60	1	109
09:05:39	52.20	52.60	52.20	-0.40	2	108
09:05:01	52.20	52.60	52.20	-0.40	3	106
09:04:42	52.40	52.70	52.40	-0.20	2	103
09:04:28	52.20	52.50	53.00	+0.40	1	101
09:04:28	52.20	52.50	52.90	+0.30	2	100
09:04:28	52.20	52.50	52.80	+0.20	1	98
09:04:28	52.20	52.50	52.50	-0.10	3	97
09:04:12	52.20	52.50	52.20	-0.40	1	94
09:04:12	52.20	52.50	52.20	-0.40	1	93
09:04:05	52.20	52.50	52.20	-0.40	1	92
09:03:37	52.10	52.20	52.20	-0.40	2	91
09:03:31	52.00	52.10	52.10	-0.50	2	89
09:03:31	52.00	52.10	52.10	-0.50	1	87
09:03:27	52.10	52.20	52.10	-0.50	3	86
09:03:27	52.10	52.20	52.10	-0.50	1	83
09:03:27	52.10	52.20	52.10	-0.50	1	82
09:03:27	52.10	52.20	52.10	-0.50	1	81
09:03:19	52.10	52.20	52.10	-0.50	1	80
09:03:10	52.20	52.30	52.20	-0.40	5	79
09:03:10	52.20	52.30	52.20	-0.40	1	74
09:02:45	52.30	52.40	52.30	-0.30	2	73
09:02:38	52.30	52.40	52.40	-0.20	2	71
09:02:38	52.30	52.40	52.30	-0.30	1	69
09:02:23	52.30	52.50	52.30	-0.30	1	68
09:02:22	52.30	52.40	52.40	-0.20	3	67
09:02:10	52.30	52.40	52.30	-0.30	1	64
09:02:10	52.30	52.40	52.30	-0.30	1	63
09:02:10	52.40	52.50	52.40	-0.20	10	62
09:02:10	52.40	52.50	52.40	-0.20	1	52
09:01:36	52.30	52.70	52.30	-0.30	2	51
09:01:19	52.70	52.80	52.70	+0.10	1	49
09:01:15	52.50	52.90	52.50	-0.10	2	48
09:01:12	52.70	52.90	52.70	+0.10	1	46
09:01:11	52.70	52.90	52.70	+0.10	1	45
09:01:11	52.70	52.90	52.90	+0.30	1	44
09:00:57	52.70	52.90	52.90	+0.30	1	43
09:00:57	52.70	52.80	52.90	+0.30	8	42
09:00:57	52.70	52.80	52.80	+0.20	2	34
09:00:43	52.70	52.80	52.70	+0.10	1	32
09:00:43	52.70	52.80	52.70	+0.10	5	31
09:00:38	52.70	52.80	52.70	+0.10	1	26
09:00:25	52.70	52.80	52.70	+0.10	1	25
09:00:25	52.50	52.70	52.70	+0.10	2	24
09:00:21	52.50	52.70	52.70	+0.10	1	22
09:00:11	52.50	52.70	52.70	+0.10	1	21
09:00:09	52.60	52.70	52.60	0	1	20
09:00:09	52.60	52.70	52.60	0	2	19
09:00:06	--	--	52.60	0	17	17

　

其他人也逛...

AirPods 3 with Lightning Charging Case

MyCard 10000點虛擬點數卡

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

蒲公英環保擦手紙(200張/20包/箱)

4月揪愛儲值-儲值3, 500元送35加碼金

PChome 購物儲值100, 000元

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

MyCard 1490點虛擬點數卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

PChome 購物儲值3, 000元

大潤發5000元即享券(餘額型)

ROG Phone 8 Pro (16/512) 幻影黑

台電：供電可靠度數據遵循國際...

美國強彈激勵台股大漲逾400點...

我的自選股

即時重大訊息

‧力拚資產活化新壽今年3度決議...
‧【台股盤後】AI族群帶頭強攻大...
‧重啟新新併？新光大股東林伯翰...

加密貨幣

比特幣BTC	66124.95	-712.73	-1.07%
以太幣ETH	3250.94	49.29	1.54%
瑞波幣XRP	0.537452	-0.02	-3.48%
比特幣現金BCH	486.02	-36.21	-6.93%
萊特幣LTC	84.99	-0.48	-0.56%
卡達幣ADA	0.482029	-0.03	-6.74%
波場幣TRX	0.113344	0.00	0.94%
恆星幣XLM	0.116560	0.00	-1.41%

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。