漲幅排行：1 日成-KY 21.50 +1.952 寶　一 49.90 +4.503 龍德造船 125.50 +11.00

跌幅排行：1 華　經 57.50 -6.302 宏旭-KY 14.15 -1.553 AMAX-KY 165.00 -16.50

漲停排行：1 日成-KY 21.50 +1.952 寶　一 49.90 +4.503 龍德造船 125.50 +11.00

跌停排行：1 華　經 57.50 -6.302 宏旭-KY 14.15 -1.55

最新貿協：國際自行車與健身展落幕日本成最大買主國熱門退休族開戶搶進股海小心晚年套房危機

更新報價

邁達特 (6112) 資訊服務業上市明基友達集團

50.70 ▼-3.50 -6.46% 1.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.50	3,139	50.70	25	50.80	29	54.20	54.20	50.40	54.20

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	50.70	50.80	50.70	-3.50	8	3139
13:30:00	50.50	50.70	50.70	-3.50	168	3131
13:24:59	50.80	50.90	50.90	-3.30	1	2963
13:24:57	50.80	50.90	50.90	-3.30	1	2962
13:24:50	50.80	50.90	50.80	-3.40	2	2961
13:24:48	50.80	50.90	50.90	-3.30	5	2959
13:24:42	50.80	50.90	50.80	-3.40	1	2954
13:24:28	50.70	50.80	50.80	-3.40	11	2953
13:24:18	50.70	50.80	50.70	-3.50	1	2942
13:24:11	50.70	50.80	50.70	-3.50	1	2941
13:24:10	50.70	50.80	50.80	-3.40	1	2940
13:23:52	50.60	50.70	50.70	-3.50	5	2939
13:23:52	50.70	50.80	50.70	-3.50	9	2934
13:23:50	50.70	50.80	50.80	-3.40	1	2925
13:23:37	50.70	50.80	50.70	-3.50	1	2924
13:23:32	50.70	50.80	50.80	-3.40	1	2923
13:23:21	50.70	50.80	50.80	-3.40	3	2922
13:23:01	50.60	50.70	50.70	-3.50	1	2919
13:22:57	50.60	50.70	50.70	-3.50	1	2918
13:22:55	50.60	50.70	50.70	-3.50	1	2917
13:22:48	50.60	50.70	50.70	-3.50	1	2916
13:22:37	50.70	50.80	50.70	-3.50	1	2915
13:22:27	50.60	50.70	50.70	-3.50	2	2914
13:22:22	50.60	50.70	50.70	-3.50	2	2912
13:22:18	50.60	50.70	50.70	-3.50	1	2910
13:22:17	50.70	50.80	50.70	-3.50	2	2909
13:22:16	50.60	50.70	50.70	-3.50	2	2907
13:22:16	50.60	50.70	50.70	-3.50	5	2905
13:22:00	50.60	50.70	50.70	-3.50	1	2900
13:21:57	50.70	50.80	50.70	-3.50	1	2899
13:21:52	50.60	50.70	50.70	-3.50	1	2898
13:21:52	50.70	50.80	50.70	-3.50	1	2897
13:21:51	50.60	50.70	50.70	-3.50	1	2896
13:21:51	50.70	50.80	50.70	-3.50	3	2895
13:21:49	50.70	50.80	50.70	-3.50	1	2892
13:21:44	50.70	50.80	50.70	-3.50	1	2891
13:21:40	50.70	50.80	50.70	-3.50	1	2890
13:21:30	50.70	50.80	50.70	-3.50	1	2889
13:21:30	50.70	50.80	50.80	-3.40	1	2888
13:21:28	50.70	50.80	50.80	-3.40	1	2887
13:21:05	50.70	50.80	50.80	-3.40	5	2886
13:21:05	50.70	50.80	50.70	-3.50	1	2881
13:20:56	50.60	50.80	50.60	-3.60	1	2880
13:20:50	50.60	50.70	50.70	-3.50	8	2879
13:20:50	50.60	50.70	50.70	-3.50	1	2871
13:20:30	50.60	50.70	50.70	-3.50	1	2870
13:20:24	50.70	50.80	50.70	-3.50	1	2869
13:20:22	50.70	50.80	50.70	-3.50	5	2868
13:20:01	50.70	50.80	50.70	-3.50	2	2863
13:20:00	50.70	50.80	50.70	-3.50	1	2861
13:19:58	50.60	50.70	50.70	-3.50	1	2860
13:19:52	50.70	50.80	50.70	-3.50	1	2859
13:19:44	50.70	50.80	50.70	-3.50	1	2858
13:19:38	50.70	50.80	50.70	-3.50	2	2857
13:19:36	50.70	50.80	50.70	-3.50	1	2855
13:19:29	50.70	50.80	50.70	-3.50	1	2854
13:19:24	50.70	50.80	50.70	-3.50	3	2853
13:19:12	50.70	50.80	50.70	-3.50	1	2850
13:19:01	50.70	50.80	50.70	-3.50	2	2849
13:18:52	50.70	50.80	50.70	-3.50	3	2847
13:18:48	50.70	50.80	50.70	-3.50	1	2844
13:18:45	50.70	50.80	50.70	-3.50	1	2843
13:18:35	50.70	50.80	50.70	-3.50	2	2842
13:18:35	50.70	50.80	50.80	-3.40	1	2840
13:18:35	50.70	50.80	50.80	-3.40	5	2839
13:18:04	50.70	50.80	50.80	-3.40	5	2834
13:17:13	50.70	50.80	50.70	-3.50	2	2829
13:16:45	50.70	50.80	50.80	-3.40	3	2827
13:16:44	50.70	50.80	50.80	-3.40	1	2824
13:16:44	50.60	50.70	50.70	-3.50	21	2823
13:16:44	50.70	50.80	50.70	-3.50	9	2802
13:16:32	50.70	50.80	50.70	-3.50	2	2793
13:16:13	50.70	50.80	50.70	-3.50	1	2791
13:16:06	50.70	50.80	50.80	-3.40	5	2790
13:16:05	50.70	50.80	50.70	-3.50	1	2785
13:15:51	50.70	50.80	50.70	-3.50	1	2784
13:15:45	50.70	50.80	50.70	-3.50	1	2783
13:15:44	50.70	50.80	50.70	-3.50	1	2782
13:15:29	50.70	50.80	50.80	-3.40	1	2781
13:14:37	50.70	50.80	50.80	-3.40	1	2780
13:13:58	50.60	50.70	50.70	-3.50	4	2779
13:13:56	50.60	50.70	50.60	-3.60	1	2775
13:13:37	50.60	50.70	50.70	-3.50	1	2774
13:13:06	50.60	50.70	50.70	-3.50	1	2773
13:13:06	50.70	50.80	50.70	-3.50	1	2772
13:12:45	50.60	50.70	50.70	-3.50	2	2771
13:12:33	50.60	50.70	50.70	-3.50	1	2769
13:12:33	50.60	50.70	50.70	-3.50	1	2768
13:12:33	50.70	50.80	50.70	-3.50	3	2767
13:12:30	50.70	50.80	50.70	-3.50	1	2764
13:12:00	50.70	50.80	50.70	-3.50	1	2763
13:11:50	50.70	50.80	50.70	-3.50	1	2762
13:10:46	50.70	50.80	50.70	-3.50	2	2761
13:10:44	50.70	50.80	50.70	-3.50	1	2759
13:10:06	50.70	50.80	50.70	-3.50	1	2758
13:10:04	50.70	50.80	50.70	-3.50	1	2757
13:09:55	50.70	50.80	50.70	-3.50	1	2756
13:09:48	50.70	50.80	50.70	-3.50	2	2755
13:09:26	50.70	50.80	50.80	-3.40	1	2753
13:09:12	50.70	50.80	50.70	-3.50	1	2752
13:09:00	50.70	50.80	50.80	-3.40	1	2751
13:08:59	50.70	50.80	50.70	-3.50	6	2750
13:08:29	50.70	50.80	50.80	-3.40	1	2744
13:08:29	50.70	50.80	50.80	-3.40	4	2743
13:08:29	50.70	50.80	50.80	-3.40	8	2739
13:08:29	50.70	50.80	50.80	-3.40	3	2731
13:08:29	50.70	50.80	50.80	-3.40	1	2728
13:08:28	50.70	50.80	50.80	-3.40	2	2727
13:08:27	50.70	50.80	50.80	-3.40	2	2725
13:08:25	50.70	50.80	50.80	-3.40	1	2723
13:07:58	50.70	50.80	50.80	-3.40	2	2722
13:06:53	50.70	50.80	50.80	-3.40	2	2720
13:06:53	50.80	50.90	50.80	-3.40	1	2718
13:06:44	50.70	50.80	50.80	-3.40	1	2717
13:06:40	50.80	50.90	50.80	-3.40	1	2716
13:06:15	50.70	50.80	50.80	-3.40	1	2715
13:06:15	50.80	51.00	50.80	-3.40	9	2714
13:06:00	50.80	50.90	50.90	-3.30	1	2705
13:05:54	50.80	51.00	50.70	-3.50	15	2704
13:05:54	50.80	51.00	50.80	-3.40	3	2689
13:05:54	50.80	50.90	50.90	-3.30	1	2686
13:05:53	50.70	50.80	50.80	-3.40	1	2685
13:05:34	50.80	51.00	50.80	-3.40	17	2684
13:05:17	50.90	51.00	50.90	-3.30	1	2667
13:05:08	50.80	50.90	50.90	-3.30	1	2666
13:05:06	50.90	51.00	50.90	-3.30	1	2665
13:04:59	50.90	51.00	50.90	-3.30	1	2664
13:04:44	50.90	51.00	50.90	-3.30	1	2663
13:04:23	50.80	50.90	50.90	-3.30	1	2662
13:04:00	50.80	51.00	50.80	-3.40	1	2661
13:03:44	50.80	51.00	50.80	-3.40	1	2660
13:03:38	50.90	51.00	50.90	-3.30	1	2659
13:03:38	50.90	51.00	51.00	-3.20	2	2658
13:03:37	50.80	50.90	50.90	-3.30	25	2656
13:03:37	50.80	50.90	50.90	-3.30	3	2631
13:03:37	50.80	50.90	50.90	-3.30	2	2628
13:03:23	50.80	50.90	50.80	-3.40	1	2626
13:01:44	50.80	50.90	50.90	-3.30	1	2625
13:00:45	50.80	50.90	50.90	-3.30	10	2624
13:00:13	50.80	50.90	50.80	-3.40	1	2614
13:00:08	50.70	50.80	50.80	-3.40	2	2613
13:00:08	50.70	50.80	50.80	-3.40	8	2611
13:00:05	50.70	50.80	50.80	-3.40	1	2603
12:59:59	50.70	50.80	50.80	-3.40	1	2602
12:59:18	50.80	50.90	50.80	-3.40	2	2601
12:59:06	50.80	50.90	50.80	-3.40	10	2599
12:59:03	50.80	50.90	50.90	-3.30	1	2589
12:57:40	50.70	50.80	50.80	-3.40	1	2588
12:57:35	50.70	50.80	50.80	-3.40	1	2587
12:57:30	50.70	50.80	50.80	-3.40	1	2586
12:57:24	50.70	50.80	50.80	-3.40	1	2585
12:55:56	50.80	50.90	50.80	-3.40	2	2584
12:55:50	50.80	50.90	50.80	-3.40	2	2582
12:55:48	50.80	50.90	50.80	-3.40	3	2580
12:55:26	50.80	50.90	50.80	-3.40	1	2577
12:55:22	50.80	50.90	50.80	-3.40	1	2576
12:55:10	50.80	50.90	50.80	-3.40	1	2575
12:55:04	50.80	50.90	50.80	-3.40	1	2574
12:54:32	50.80	50.90	50.80	-3.40	1	2573
12:53:38	50.80	50.90	50.80	-3.40	1	2572
12:53:37	50.80	50.90	50.80	-3.40	1	2571
12:53:14	50.80	50.90	50.80	-3.40	1	2570
12:52:56	50.80	51.00	50.80	-3.40	1	2569
12:52:54	50.80	51.00	50.80	-3.40	1	2568
12:52:17	50.80	51.00	51.00	-3.20	1	2567
12:51:42	50.90	51.00	50.90	-3.30	1	2566
12:51:23	50.90	51.00	50.90	-3.30	2	2565
12:50:21	50.90	51.00	50.90	-3.30	1	2563
12:48:40	50.80	50.90	50.90	-3.30	1	2562
12:48:40	50.90	51.00	50.90	-3.30	1	2561
12:48:21	50.80	50.90	50.90	-3.30	1	2560
12:47:43	50.90	51.00	50.90	-3.30	1	2559
12:47:41	50.90	51.00	50.90	-3.30	3	2558
12:47:29	50.90	51.00	50.90	-3.30	1	2555
12:47:02	51.00	51.10	51.00	-3.20	2	2554
12:47:02	51.00	51.10	51.00	-3.20	2	2552
12:46:39	51.00	51.10	51.00	-3.20	1	2550
12:46:30	51.00	51.10	51.10	-3.10	1	2549
12:45:35	51.00	51.10	51.10	-3.10	1	2548
12:44:46	51.00	51.10	51.10	-3.10	1	2547
12:44:23	51.00	51.10	51.00	-3.20	1	2546
12:43:42	51.00	51.20	51.00	-3.20	1	2545
12:43:37	51.00	51.10	51.10	-3.10	4	2544
12:43:22	50.90	51.10	51.10	-3.10	1	2540
12:42:46	51.00	51.10	51.00	-3.20	5	2539
12:42:46	51.00	51.10	51.00	-3.20	5	2534
12:42:07	51.00	51.10	51.00	-3.20	1	2529
12:41:09	51.00	51.10	51.10	-3.10	1	2528
12:41:00	51.10	51.20	51.10	-3.10	2	2527
12:41:00	51.10	51.20	51.10	-3.10	12	2525
12:39:43	51.10	51.20	51.10	-3.10	1	2513
12:39:41	51.10	51.20	51.20	-3.00	1	2512
12:39:07	51.00	51.10	51.10	-3.10	2	2511
12:39:07	51.00	51.10	51.10	-3.10	2	2509
12:38:28	51.00	51.10	51.10	-3.10	3	2507
12:38:03	51.00	51.10	51.10	-3.10	2	2504
12:37:25	51.00	51.10	51.00	-3.20	1	2502
12:36:31	51.00	51.10	51.00	-3.20	3	2501
12:36:31	51.10	51.20	51.10	-3.10	1	2498
12:36:23	51.10	51.20	51.10	-3.10	1	2497
12:36:23	51.00	51.10	51.10	-3.10	4	2496
12:36:20	51.00	51.10	51.10	-3.10	1	2492
12:36:19	51.00	51.10	51.10	-3.10	1	2491
12:36:15	51.00	51.10	51.10	-3.10	2	2490
12:35:44	51.00	51.10	51.10	-3.10	1	2488
12:35:15	51.00	51.10	51.00	-3.20	2	2487
12:35:15	50.90	51.00	51.00	-3.20	3	2485
12:34:58	50.90	51.00	51.00	-3.20	10	2482
12:33:22	50.80	50.90	50.90	-3.30	2	2472
12:33:22	50.80	50.90	50.90	-3.30	1	2470
12:32:59	50.80	50.90	50.90	-3.30	3	2469
12:31:47	50.80	50.90	50.80	-3.40	1	2466
12:31:27	50.80	50.90	50.90	-3.30	1	2465
12:30:49	50.80	50.90	50.90	-3.30	1	2464
12:30:13	50.80	50.90	50.80	-3.40	1	2463
12:29:01	50.80	50.90	50.80	-3.40	1	2462
12:28:59	50.80	50.90	50.80	-3.40	1	2461
12:28:51	50.80	50.90	50.80	-3.40	1	2460
12:28:41	50.80	50.90	50.80	-3.40	1	2459
12:28:41	50.80	50.90	50.80	-3.40	3	2458
12:27:47	50.90	51.00	50.90	-3.30	4	2455
12:27:47	50.90	51.00	50.90	-3.30	1	2451
12:26:51	50.80	51.00	51.00	-3.20	2	2450
12:26:30	50.80	50.90	50.90	-3.30	2	2448
12:26:15	50.90	51.00	50.90	-3.30	2	2446
12:25:59	50.90	51.00	50.90	-3.30	2	2444
12:25:54	50.90	51.00	50.90	-3.30	1	2442
12:24:54	50.90	51.00	50.90	-3.30	2	2441
12:24:09	51.00	51.10	51.00	-3.20	1	2439
12:23:37	50.90	51.00	51.00	-3.20	2	2438
12:23:33	50.90	51.00	51.00	-3.20	1	2436
12:23:20	50.90	51.00	51.00	-3.20	1	2435
12:23:18	50.90	51.00	51.00	-3.20	2	2434
12:23:08	50.90	51.00	51.00	-3.20	1	2432
12:23:02	50.70	50.90	50.90	-3.30	3	2431
12:22:56	50.80	50.90	50.90	-3.30	2	2428
12:22:54	50.70	50.90	50.90	-3.30	2	2426
12:22:54	50.70	50.90	50.90	-3.30	3	2424
12:21:30	50.60	50.90	50.60	-3.60	2	2421
12:21:18	50.70	50.90	50.70	-3.50	1	2419
12:20:56	50.70	50.90	50.60	-3.60	3	2418
12:20:56	50.70	50.90	50.70	-3.50	4	2415
12:20:21	50.70	50.90	50.90	-3.30	1	2411
12:20:03	50.60	50.80	50.90	-3.30	2	2410
12:20:03	50.60	50.80	50.80	-3.40	3	2408
12:19:14	50.60	50.70	50.70	-3.50	7	2405
12:19:14	50.60	50.70	50.70	-3.50	1	2398
12:19:14	50.50	50.70	50.70	-3.50	11	2397
12:18:41	50.50	50.60	50.60	-3.60	1	2386
12:18:12	50.50	50.60	50.60	-3.60	2	2385
12:17:57	50.50	50.70	50.50	-3.70	1	2383
12:17:56	50.50	50.70	50.50	-3.70	2	2382
12:17:29	50.50	50.70	50.50	-3.70	1	2380
12:17:21	50.60	50.70	50.60	-3.60	2	2379
12:16:50	50.50	50.70	50.50	-3.70	3	2377
12:16:22	50.50	50.60	50.60	-3.60	1	2374
12:16:10	50.50	50.60	50.60	-3.60	1	2373
12:16:10	50.60	50.70	50.60	-3.60	3	2372
12:15:51	50.60	50.70	50.60	-3.60	1	2369
12:15:04	50.60	50.70	50.60	-3.60	1	2368
12:13:58	50.50	50.60	50.60	-3.60	1	2367
12:13:51	50.50	50.60	50.50	-3.70	2	2366
12:13:04	50.50	50.60	50.50	-3.70	1	2364
12:12:53	50.50	50.60	50.60	-3.60	1	2363
12:12:33	50.50	50.60	50.60	-3.60	1	2362
12:12:26	50.50	50.60	50.60	-3.60	2	2361
12:11:41	50.50	50.60	50.50	-3.70	1	2359
12:10:43	50.40	50.50	50.50	-3.70	3	2358
12:10:07	50.40	50.50	50.50	-3.70	1	2355
12:09:42	50.40	50.50	50.50	-3.70	1	2354
12:08:00	50.40	50.50	50.50	-3.70	1	2353
12:08:00	50.40	50.50	50.50	-3.70	6	2352
12:07:55	50.40	50.50	50.50	-3.70	1	2346
12:07:47	50.40	50.50	50.50	-3.70	1	2345
12:07:47	50.50	50.70	50.50	-3.70	3	2344
12:07:22	50.60	50.70	50.50	-3.70	1	2341
12:07:22	50.60	50.70	50.60	-3.60	1	2340
12:07:14	50.60	50.70	50.60	-3.60	1	2339
12:06:56	50.60	50.70	50.70	-3.50	1	2338
12:06:50	50.60	50.70	50.60	-3.60	1	2337
12:06:29	50.50	50.60	50.60	-3.60	1	2336
12:04:26	50.50	50.60	50.50	-3.70	13	2335
12:03:35	50.40	50.50	50.50	-3.70	4	2322
12:03:35	50.50	50.60	50.50	-3.70	4	2318
12:02:46	50.50	50.60	50.50	-3.70	2	2314
12:02:29	50.40	50.50	50.50	-3.70	1	2312
12:02:26	50.40	50.50	50.50	-3.70	3	2311
12:01:48	50.40	50.60	50.60	-3.60	6	2308
12:01:41	50.40	50.60	50.40	-3.80	1	2302
12:01:12	50.50	50.60	50.50	-3.70	3	2301
12:01:12	50.50	50.60	50.50	-3.70	5	2298
12:00:45	50.50	50.60	50.50	-3.70	1	2293
11:59:15	50.50	50.60	50.60	-3.60	1	2292
11:59:10	50.50	50.60	50.60	-3.60	2	2291
11:58:53	50.50	50.60	50.60	-3.60	1	2289
11:57:32	50.40	50.50	50.50	-3.70	1	2288
11:57:11	50.40	50.50	50.50	-3.70	1	2287
11:57:04	50.40	50.50	50.50	-3.70	10	2286
11:56:52	50.40	50.50	50.50	-3.70	1	2276
11:56:44	50.40	50.50	50.50	-3.70	1	2275
11:56:34	50.40	50.50	50.50	-3.70	2	2274
11:56:28	50.40	50.50	50.50	-3.70	1	2272
11:55:52	50.40	50.50	50.50	-3.70	1	2271
11:55:42	50.40	50.50	50.50	-3.70	1	2270
11:55:28	50.40	50.50	50.50	-3.70	1	2269
11:55:20	50.50	50.60	50.50	-3.70	4	2268
11:55:18	50.50	50.60	50.50	-3.70	1	2264
11:55:08	50.40	50.50	50.50	-3.70	1	2263
11:54:57	50.40	50.50	50.50	-3.70	4	2262
11:54:37	50.50	50.60	50.50	-3.70	1	2258
11:54:25	50.50	50.60	50.50	-3.70	1	2257
11:54:07	50.50	50.60	50.50	-3.70	1	2256
11:53:37	50.50	50.60	50.50	-3.70	3	2255
11:53:32	50.40	50.50	50.50	-3.70	3	2252
11:53:23	50.40	50.50	50.50	-3.70	5	2249
11:53:15	50.40	50.60	50.40	-3.80	2	2244
11:52:32	50.50	50.60	50.50	-3.70	1	2242
11:52:24	50.50	50.60	50.50	-3.70	1	2241
11:52:09	50.50	50.60	50.50	-3.70	5	2240
11:51:12	50.50	50.60	50.50	-3.70	1	2235
11:51:08	50.40	50.50	50.50	-3.70	1	2234
11:50:48	50.40	50.50	50.50	-3.70	4	2233
11:50:48	50.50	50.60	50.50	-3.70	1	2229
11:50:48	50.40	50.50	50.50	-3.70	1	2228
11:50:48	50.50	50.60	50.50	-3.70	1	2227
11:50:35	50.40	50.50	50.50	-3.70	3	2226
11:50:35	50.50	50.60	50.50	-3.70	3	2223
11:50:12	50.50	50.60	50.50	-3.70	4	2220
11:49:45	50.50	50.60	50.50	-3.70	1	2216
11:49:41	50.50	50.60	50.50	-3.70	3	2215
11:49:27	50.50	50.60	50.50	-3.70	1	2212
11:49:26	50.50	50.60	50.50	-3.70	4	2211
11:49:16	50.50	50.60	50.50	-3.70	1	2207
11:49:10	50.50	50.60	50.50	-3.70	10	2206
11:48:47	50.50	50.60	50.50	-3.70	2	2196
11:48:43	50.50	50.60	50.60	-3.60	1	2194
11:48:05	50.60	50.70	50.60	-3.60	1	2193
11:47:17	50.50	50.60	50.60	-3.60	2	2192
11:47:17	50.50	50.60	50.60	-3.60	1	2190
11:47:17	50.50	50.60	50.60	-3.60	1	2189
11:47:17	50.50	50.60	50.60	-3.60	11	2188
11:46:58	50.60	50.70	50.60	-3.60	7	2177
11:46:45	50.60	50.70	50.60	-3.60	2	2170
11:46:44	50.60	50.70	50.60	-3.60	5	2168
11:46:22	50.60	50.80	50.60	-3.60	2	2163
11:46:09	50.60	50.80	50.60	-3.60	2	2161
11:46:00	50.60	50.70	50.70	-3.50	2	2159
11:46:00	50.60	50.70	50.70	-3.50	4	2157
11:45:59	50.60	50.70	50.60	-3.60	2	2153
11:45:52	50.60	50.70	50.70	-3.50	1	2151
11:45:52	50.70	50.80	50.70	-3.50	3	2150
11:45:31	50.60	50.70	50.70	-3.50	3	2147
11:45:13	50.60	50.70	50.70	-3.50	1	2144
11:45:13	50.70	50.80	50.70	-3.50	1	2143
11:44:31	50.70	50.80	50.70	-3.50	2	2142
11:44:29	50.70	50.80	50.70	-3.50	3	2140
11:44:23	50.70	50.80	50.70	-3.50	1	2137
11:44:16	50.70	50.80	50.70	-3.50	1	2136
11:43:59	50.70	50.80	50.70	-3.50	1	2135
11:43:31	50.70	50.80	50.70	-3.50	1	2134
11:43:26	50.70	50.80	50.70	-3.50	1	2133
11:43:22	50.70	50.80	50.70	-3.50	3	2132
11:42:28	50.70	50.80	50.70	-3.50	3	2129
11:41:49	50.80	50.90	50.80	-3.40	1	2126
11:41:42	50.80	50.90	50.80	-3.40	1	2125
11:41:42	50.80	50.90	50.80	-3.40	3	2124
11:40:58	50.80	50.90	50.90	-3.30	1	2121
11:40:19	50.80	50.90	50.80	-3.40	1	2120
11:40:19	50.80	51.00	50.80	-3.40	2	2119
11:40:04	50.80	51.00	50.80	-3.40	3	2117
11:39:00	50.80	51.00	50.80	-3.40	1	2114
11:38:55	50.80	50.90	50.90	-3.30	3	2113
11:38:35	50.90	51.00	50.90	-3.30	3	2110
11:38:03	51.00	51.10	51.00	-3.20	1	2107
11:37:58	50.90	51.00	51.00	-3.20	9	2106
11:37:29	50.90	51.00	51.00	-3.20	2	2097
11:35:35	51.00	51.10	51.00	-3.20	1	2095
11:35:26	50.90	51.10	50.90	-3.30	1	2094
11:33:52	50.90	51.00	51.00	-3.20	1	2093
11:32:59	50.90	51.00	51.00	-3.20	1	2092
11:32:52	50.90	51.00	51.00	-3.20	1	2091
11:32:31	50.90	51.00	51.00	-3.20	6	2090
11:32:30	50.80	50.90	50.90	-3.30	1	2084
11:31:58	50.80	50.90	50.90	-3.30	1	2083
11:31:33	50.80	50.90	50.90	-3.30	1	2082
11:30:57	50.90	51.00	50.90	-3.30	1	2081
11:30:36	50.80	50.90	50.90	-3.30	1	2080
11:30:34	50.80	50.90	50.90	-3.30	3	2079
11:27:29	50.90	51.00	50.90	-3.30	1	2076
11:26:45	50.80	50.90	50.90	-3.30	1	2075
11:26:30	50.90	51.00	50.90	-3.30	1	2074
11:26:19	50.80	50.90	50.90	-3.30	1	2073
11:25:52	50.80	50.90	51.00	-3.20	4	2072
11:25:52	50.80	50.90	50.90	-3.30	6	2068
11:25:08	50.60	50.90	50.90	-3.30	1	2062
11:24:55	50.60	50.90	50.90	-3.30	1	2061
11:24:44	50.70	50.90	50.90	-3.30	1	2060
11:24:43	50.60	50.70	50.70	-3.50	1	2059
11:24:43	50.70	50.90	50.70	-3.50	1	2058
11:24:28	50.70	50.90	50.70	-3.50	2	2057
11:24:24	50.70	50.90	50.70	-3.50	1	2055
11:24:05	50.60	50.70	50.70	-3.50	2	2054
11:24:05	50.70	50.80	50.70	-3.50	1	2052
11:23:59	50.80	50.90	50.80	-3.40	1	2051
11:23:28	50.80	50.90	50.80	-3.40	2	2050
11:23:20	50.80	50.90	50.80	-3.40	1	2048
11:22:25	50.80	50.90	50.80	-3.40	1	2047
11:22:22	50.80	50.90	50.90	-3.30	1	2046
11:22:21	50.80	50.90	50.90	-3.30	1	2045
11:22:07	50.70	50.80	50.80	-3.40	1	2044
11:22:04	50.70	50.80	50.80	-3.40	7	2043
11:22:04	50.70	50.80	50.80	-3.40	10	2036
11:21:43	50.70	50.80	50.70	-3.50	1	2026
11:21:16	50.60	50.70	50.70	-3.50	1	2025
11:21:16	50.60	50.80	50.60	-3.60	3	2024
11:20:53	50.70	50.80	50.60	-3.60	2	2021
11:20:53	50.70	50.80	50.70	-3.50	3	2019
11:20:52	50.60	50.70	50.70	-3.50	3	2016
11:20:50	50.60	50.70	50.70	-3.50	1	2013
11:20:35	50.60	50.70	50.70	-3.50	1	2012
11:20:27	50.70	50.80	50.60	-3.60	7	2011
11:20:27	50.70	50.80	50.70	-3.50	3	2004
11:20:19	50.70	50.80	50.70	-3.50	1	2001
11:20:18	50.70	50.80	50.70	-3.50	1	2000
11:19:50	50.70	50.90	50.70	-3.50	1	1999
11:19:47	50.70	50.90	50.70	-3.50	1	1998
11:19:42	50.70	50.90	50.70	-3.50	2	1997
11:19:21	50.70	50.90	50.70	-3.50	2	1995
11:19:09	50.80	50.90	50.80	-3.40	1	1993
11:18:50	50.80	50.90	50.80	-3.40	2	1992
11:18:21	50.80	50.90	50.80	-3.40	5	1990
11:18:13	50.90	51.00	50.90	-3.30	1	1985
11:18:07	50.90	51.00	50.90	-3.30	2	1984
11:18:03	50.90	51.00	50.90	-3.30	1	1982
11:17:57	50.90	51.00	51.00	-3.20	1	1981
11:17:56	50.90	51.00	50.90	-3.30	1	1980
11:17:50	50.90	51.00	50.90	-3.30	3	1979
11:17:50	50.90	51.00	50.90	-3.30	6	1976
11:17:36	51.00	51.10	51.00	-3.20	49	1970
11:17:04	51.00	51.10	51.00	-3.20	1	1921
11:16:53	51.00	51.10	51.00	-3.20	1	1920
11:16:33	51.00	51.10	51.10	-3.10	1	1919
11:16:22	51.10	51.20	51.10	-3.10	2	1918
11:16:22	51.10	51.20	51.10	-3.10	1	1916
11:15:56	51.10	51.20	51.10	-3.10	1	1915
11:15:21	51.00	51.10	51.10	-3.10	3	1914
11:15:01	51.00	51.10	51.10	-3.10	1	1911
11:14:26	51.10	51.20	51.10	-3.10	6	1910
11:13:46	51.10	51.20	51.20	-3.00	2	1904
11:12:25	51.10	51.20	51.20	-3.00	1	1902
11:12:07	51.00	51.10	51.10	-3.10	3	1901
11:11:54	51.00	51.10	51.10	-3.10	1	1898
11:11:20	51.00	51.10	51.10	-3.10	1	1897
11:11:03	51.00	51.10	51.10	-3.10	2	1896
11:10:47	51.00	51.10	51.00	-3.20	1	1894
11:10:23	51.00	51.10	51.00	-3.20	3	1893
11:09:53	51.00	51.10	51.00	-3.20	1	1890
11:09:52	51.00	51.10	51.10	-3.10	3	1889
11:09:50	51.00	51.10	51.00	-3.20	1	1886
11:09:48	51.00	51.10	51.00	-3.20	1	1885
11:09:40	51.10	51.20	51.10	-3.10	1	1884
11:09:38	51.10	51.20	51.10	-3.10	1	1883
11:09:27	51.10	51.20	51.10	-3.10	1	1882
11:09:26	51.10	51.20	51.10	-3.10	5	1881
11:07:31	51.20	51.30	51.20	-3.00	1	1876
11:07:24	51.20	51.30	51.30	-2.90	3	1875
11:07:05	51.20	51.30	51.20	-3.00	19	1872
11:06:57	51.20	51.30	51.20	-3.00	1	1853
11:06:48	51.10	51.30	51.10	-3.10	3	1852
11:06:33	51.20	51.30	51.20	-3.00	7	1849
11:06:26	51.20	51.30	51.20	-3.00	1	1842
11:06:24	51.20	51.30	51.20	-3.00	1	1841
11:06:23	51.10	51.20	51.20	-3.00	1	1840
11:06:18	51.10	51.20	51.20	-3.00	2	1839
11:06:09	51.10	51.20	51.20	-3.00	7	1837
11:06:07	51.00	51.10	51.10	-3.10	2	1830
11:06:05	51.00	51.10	51.10	-3.10	1	1828
11:06:04	51.00	51.10	51.10	-3.10	2	1827
11:05:54	51.00	51.10	51.10	-3.10	1	1825
11:05:42	51.00	51.10	51.10	-3.10	1	1824
11:05:38	51.00	51.10	51.10	-3.10	1	1823
11:05:31	51.00	51.20	51.00	-3.20	7	1822
11:05:19	51.10	51.20	51.10	-3.10	1	1815
11:05:15	51.10	51.20	51.20	-3.00	2	1814
11:05:14	51.10	51.20	51.10	-3.10	1	1812
11:04:59	51.10	51.20	51.10	-3.10	6	1811
11:03:29	51.10	51.20	51.20	-3.00	1	1805
11:03:08	51.10	51.20	51.10	-3.10	2	1804
11:02:53	51.10	51.20	51.20	-3.00	2	1802
11:02:18	51.20	51.30	51.20	-3.00	1	1800
11:01:21	51.20	51.30	51.20	-3.00	1	1799
11:00:51	51.10	51.20	51.20	-3.00	1	1798
11:00:51	51.20	51.30	51.20	-3.00	1	1797
10:59:55	51.20	51.30	51.20	-3.00	1	1796
10:59:46	51.20	51.30	51.20	-3.00	3	1795
10:59:38	51.20	51.30	51.20	-3.00	2	1792
10:59:36	51.10	51.30	51.10	-3.10	1	1790
10:59:35	51.10	51.30	51.10	-3.10	1	1789
10:59:18	51.10	51.30	51.10	-3.10	1	1788
10:59:08	51.10	51.30	51.30	-2.90	1	1787
10:59:07	51.20	51.30	51.20	-3.00	11	1786
10:58:13	51.20	51.30	51.20	-3.00	1	1775
10:58:13	51.20	51.30	51.20	-3.00	6	1774
10:57:34	51.20	51.40	51.20	-3.00	1	1768
10:56:31	51.20	51.40	51.20	-3.00	1	1767
10:56:30	51.30	51.40	51.30	-2.90	2	1766
10:55:48	51.20	51.40	51.20	-3.00	3	1764
10:55:25	51.30	51.50	51.20	-3.00	3	1761
10:55:25	51.30	51.50	51.30	-2.90	2	1758
10:55:04	51.20	51.50	51.50	-2.70	1	1756
10:54:40	51.20	51.30	51.30	-2.90	5	1755
10:54:40	51.20	51.30	51.30	-2.90	13	1750
10:54:25	51.10	51.20	51.20	-3.00	1	1737
10:54:16	51.10	51.20	51.20	-3.00	1	1736
10:54:15	51.20	51.30	51.20	-3.00	2	1735
10:54:11	51.20	51.30	51.20	-3.00	1	1733
10:53:53	51.10	51.20	51.20	-3.00	2	1732
10:53:23	51.10	51.20	51.20	-3.00	5	1730
10:53:03	51.10	51.20	51.10	-3.10	2	1725
10:52:35	51.10	51.20	51.10	-3.10	2	1723
10:52:12	51.10	51.20	51.10	-3.10	3	1721
10:51:33	51.20	51.30	51.20	-3.00	1	1718
10:51:19	51.10	51.30	51.10	-3.10	1	1717
10:50:46	51.10	51.20	51.20	-3.00	1	1716
10:50:40	51.10	51.20	51.10	-3.10	1	1715
10:49:46	51.10	51.20	51.20	-3.00	1	1714
10:49:36	51.10	51.20	51.10	-3.10	1	1713
10:49:20	51.00	51.10	51.10	-3.10	1	1712
10:48:53	51.10	51.20	51.10	-3.10	1	1711
10:48:48	51.00	51.10	51.10	-3.10	1	1710
10:48:48	51.10	51.30	51.10	-3.10	2	1709
10:48:45	51.10	51.30	51.10	-3.10	1	1707
10:48:30	51.10	51.30	51.10	-3.10	3	1706
10:48:27	51.10	51.30	51.10	-3.10	2	1703
10:48:23	51.10	51.30	51.10	-3.10	1	1701
10:48:21	51.00	51.10	51.10	-3.10	1	1700
10:48:09	51.20	51.30	51.10	-3.10	9	1699
10:48:09	51.20	51.30	51.20	-3.00	2	1690
10:48:09	51.10	51.20	51.20	-3.00	1	1688
10:48:01	51.10	51.20	51.10	-3.10	1	1687
10:47:53	51.20	51.30	51.20	-3.00	1	1686
10:47:39	51.20	51.30	51.20	-3.00	2	1685
10:47:23	51.10	51.20	51.20	-3.00	2	1683
10:46:50	51.10	51.30	51.10	-3.10	1	1681
10:46:30	51.10	51.30	51.10	-3.10	3	1680
10:46:11	51.10	51.20	51.20	-3.00	1	1677
10:46:10	51.20	51.30	51.20	-3.00	1	1676
10:45:57	51.20	51.30	51.20	-3.00	1	1675
10:45:50	51.10	51.30	51.10	-3.10	1	1674
10:45:38	51.10	51.20	51.20	-3.00	3	1673
10:45:36	51.10	51.20	51.20	-3.00	1	1670
10:45:21	51.10	51.20	51.20	-3.00	1	1669
10:45:14	51.10	51.30	51.10	-3.10	1	1668
10:45:09	51.10	51.20	51.20	-3.00	1	1667
10:44:59	51.00	51.10	51.10	-3.10	2	1666
10:44:59	51.10	51.30	51.10	-3.10	8	1664
10:44:55	51.10	51.30	51.10	-3.10	1	1656
10:44:51	51.10	51.20	51.20	-3.00	1	1655
10:44:51	51.20	51.30	51.20	-3.00	2	1654
10:44:39	51.10	51.30	51.10	-3.10	1	1652
10:44:26	51.10	51.30	51.10	-3.10	3	1651
10:44:05	51.20	51.30	51.20	-3.00	2	1648
10:44:05	51.20	51.30	51.20	-3.00	3	1646
10:44:01	51.20	51.40	51.20	-3.00	1	1643
10:43:54	51.20	51.40	51.20	-3.00	3	1642
10:43:32	51.40	51.50	51.30	-2.90	6	1639
10:43:32	51.40	51.50	51.40	-2.80	10	1633
10:43:19	51.40	51.50	51.40	-2.80	5	1623
10:43:18	51.40	51.50	51.40	-2.80	2	1618
10:43:07	51.40	51.50	51.40	-2.80	3	1616
10:43:06	51.40	51.50	51.50	-2.70	1	1613
10:42:58	51.40	51.50	51.40	-2.80	2	1612
10:41:44	51.40	51.50	51.50	-2.70	1	1610
10:41:35	51.40	51.60	51.40	-2.80	1	1609
10:41:17	51.40	51.50	51.50	-2.70	5	1608
10:41:09	51.40	51.50	51.50	-2.70	1	1603
10:41:08	51.40	51.60	51.40	-2.80	4	1602
10:40:53	51.50	51.60	51.40	-2.80	3	1598
10:40:53	51.50	51.60	51.50	-2.70	3	1595
10:40:50	51.50	51.60	51.60	-2.60	2	1592
10:40:36	51.50	51.60	51.50	-2.70	1	1590
10:40:09	51.50	51.60	51.50	-2.70	2	1589
10:39:40	51.50	51.60	51.50	-2.70	1	1587
10:39:25	51.40	51.50	51.50	-2.70	1	1586
10:39:25	51.50	51.60	51.50	-2.70	1	1585
10:39:03	51.40	51.60	51.40	-2.80	2	1584
10:39:00	51.50	51.60	51.50	-2.70	10	1582
10:38:48	51.50	51.60	51.50	-2.70	1	1572
10:38:45	51.50	51.60	51.60	-2.60	1	1571
10:38:45	51.50	51.60	51.60	-2.60	1	1570
10:38:26	51.50	51.60	51.50	-2.70	2	1569
10:37:32	51.50	51.60	51.50	-2.70	1	1567
10:37:27	51.50	51.60	51.50	-2.70	1	1566
10:37:20	51.50	51.60	51.50	-2.70	1	1565
10:36:52	51.40	51.50	51.50	-2.70	1	1564
10:36:52	51.40	51.50	51.50	-2.70	2	1563
10:36:46	51.40	51.60	51.40	-2.80	1	1561
10:36:40	51.50	51.60	51.50	-2.70	1	1560
10:36:32	51.40	51.50	51.50	-2.70	1	1559
10:36:29	51.40	51.50	51.50	-2.70	3	1558
10:36:29	51.40	51.50	51.50	-2.70	1	1555
10:36:16	51.50	51.60	51.50	-2.70	1	1554
10:36:12	51.50	51.60	51.50	-2.70	1	1553
10:36:07	51.50	51.60	51.50	-2.70	1	1552
10:35:42	51.50	51.70	51.50	-2.70	1	1551
10:35:33	51.50	51.70	51.50	-2.70	1	1550
10:35:29	51.40	51.50	51.50	-2.70	1	1549
10:35:27	51.50	51.70	51.50	-2.70	1	1548
10:35:20	51.40	51.50	51.50	-2.70	1	1547
10:35:20	51.50	51.60	51.50	-2.70	3	1546
10:35:20	51.40	51.50	51.50	-2.70	3	1543
10:35:20	51.50	51.70	51.50	-2.70	17	1540
10:35:17	51.50	51.70	51.50	-2.70	1	1523
10:35:14	51.50	51.70	51.50	-2.70	1	1522
10:35:05	51.60	51.70	51.60	-2.60	1	1521
10:34:55	51.60	51.70	51.60	-2.60	1	1520
10:34:52	51.60	51.70	51.60	-2.60	1	1519
10:34:49	51.60	51.70	51.60	-2.60	2	1518
10:34:45	51.60	51.70	51.60	-2.60	1	1516
10:34:44	51.60	51.70	51.60	-2.60	3	1515
10:34:43	51.60	51.70	51.60	-2.60	1	1512
10:34:41	51.60	51.70	51.60	-2.60	3	1511
10:34:33	51.60	51.70	51.70	-2.50	1	1508
10:34:21	51.60	51.70	51.60	-2.60	1	1507
10:34:09	51.60	51.80	51.60	-2.60	1	1506
10:34:08	51.60	51.80	51.60	-2.60	1	1505
10:33:25	51.70	51.80	51.70	-2.50	3	1504
10:33:23	51.70	51.80	51.70	-2.50	1	1501
10:32:41	51.70	51.80	51.70	-2.50	1	1500
10:32:34	51.80	51.90	51.80	-2.40	1	1499
10:32:34	51.80	51.90	51.80	-2.40	2	1498
10:32:29	51.80	51.90	51.80	-2.40	4	1496
10:32:29	51.80	51.90	51.80	-2.40	1	1492
10:32:17	51.90	52.00	51.90	-2.30	1	1491
10:32:00	51.80	52.00	52.00	-2.20	2	1490
10:31:51	51.80	52.00	52.00	-2.20	1	1488
10:31:28	51.80	52.00	52.00	-2.20	10	1487
10:30:52	51.90	52.00	51.90	-2.30	1	1477
10:30:45	51.80	51.90	51.90	-2.30	1	1476
10:30:43	51.90	52.00	51.90	-2.30	1	1475
10:30:04	51.80	51.90	51.90	-2.30	1	1474
10:29:53	51.80	51.90	51.90	-2.30	1	1473
10:29:31	51.80	51.90	51.90	-2.30	1	1472
10:29:24	51.80	51.90	51.90	-2.30	1	1471
10:28:51	51.80	51.90	51.90	-2.30	1	1470
10:28:36	51.80	51.90	51.90	-2.30	1	1469
10:28:01	51.90	52.00	51.90	-2.30	1	1468
10:27:57	51.80	51.90	51.90	-2.30	1	1467
10:27:46	51.80	51.90	51.80	-2.40	1	1466
10:27:28	51.80	52.00	51.80	-2.40	1	1465
10:27:20	51.80	52.00	51.80	-2.40	1	1464
10:27:00	51.70	51.80	51.80	-2.40	2	1463
10:27:00	51.70	51.90	51.90	-2.30	5	1461
10:26:54	51.60	51.80	51.80	-2.40	11	1456
10:26:45	51.60	51.70	51.70	-2.50	1	1445
10:26:34	51.70	51.80	51.70	-2.50	4	1444
10:26:28	51.70	51.80	51.70	-2.50	1	1440
10:26:25	51.70	51.80	51.70	-2.50	1	1439
10:26:07	51.60	51.80	51.60	-2.60	1	1438
10:25:59	51.60	51.80	51.60	-2.60	1	1437
10:25:48	51.70	51.80	51.70	-2.50	1	1436
10:25:48	51.70	51.80	51.70	-2.50	1	1435
10:25:44	51.70	51.80	51.70	-2.50	5	1434
10:25:41	51.70	51.80	51.70	-2.50	1	1429
10:25:19	51.70	51.90	51.70	-2.50	1	1428
10:25:15	51.70	51.90	51.70	-2.50	1	1427
10:25:06	51.70	51.80	51.80	-2.40	1	1426
10:25:06	51.70	51.80	51.70	-2.50	1	1425
10:24:48	51.70	51.90	51.70	-2.50	1	1424
10:24:47	51.80	51.90	51.70	-2.50	1	1423
10:24:47	51.80	51.90	51.80	-2.40	1	1422
10:24:43	51.80	51.90	51.70	-2.50	1	1421
10:24:43	51.80	51.90	51.80	-2.40	1	1420
10:24:42	51.70	51.80	51.80	-2.40	1	1419
10:24:41	51.70	51.80	51.70	-2.50	1	1418
10:24:37	51.70	51.80	51.80	-2.40	7	1417
10:24:15	51.70	51.80	51.80	-2.40	1	1410
10:24:01	51.70	51.80	51.80	-2.40	1	1409
10:23:53	51.60	51.70	51.70	-2.50	6	1408
10:23:53	51.70	51.80	51.70	-2.50	4	1402
10:23:38	51.70	51.90	51.70	-2.50	4	1398
10:23:34	51.70	51.90	51.70	-2.50	1	1394
10:23:33	51.70	51.80	51.80	-2.40	1	1393
10:23:31	51.70	51.90	51.70	-2.50	1	1392
10:23:30	51.70	51.80	51.80	-2.40	5	1391
10:23:30	51.60	51.70	51.70	-2.50	1	1386
10:23:25	51.70	51.80	51.70	-2.50	1	1385
10:23:11	51.70	51.80	51.70	-2.50	1	1384
10:22:56	51.70	51.80	51.80	-2.40	1	1383
10:22:46	51.70	51.80	51.80	-2.40	3	1382
10:22:38	51.50	51.70	51.70	-2.50	1	1379
10:22:37	51.60	51.80	51.80	-2.40	1	1378
10:22:37	51.50	51.80	51.80	-2.40	3	1377
10:22:34	51.50	51.70	51.70	-2.50	2	1374
10:22:30	51.60	51.80	51.60	-2.60	2	1372
10:22:30	51.60	51.80	51.60	-2.60	1	1370
10:22:23	51.60	51.90	51.60	-2.60	1	1369
10:22:17	51.60	51.80	51.60	-2.60	10	1368
10:22:16	51.70	51.90	51.70	-2.50	4	1358
10:22:08	51.80	51.90	51.80	-2.40	2	1354
10:21:48	51.80	52.00	51.80	-2.40	7	1352
10:21:42	51.80	52.00	52.00	-2.20	5	1345
10:21:35	51.90	52.00	51.90	-2.30	3	1340
10:21:19	52.00	52.10	52.00	-2.20	4	1337
10:21:19	52.00	52.10	52.00	-2.20	2	1333
10:21:07	52.00	52.20	52.00	-2.20	5	1331
10:21:02	52.00	52.20	52.00	-2.20	1	1326
10:21:00	52.10	52.20	52.10	-2.10	1	1325
10:20:45	52.00	52.10	52.10	-2.10	1	1324
10:20:45	52.00	52.10	52.00	-2.20	2	1323
10:20:44	52.00	52.10	52.10	-2.10	1	1321
10:20:28	52.00	52.10	52.10	-2.10	1	1320
10:20:27	52.00	52.10	52.00	-2.20	1	1319
10:19:52	52.10	52.20	52.10	-2.10	1	1318
10:19:46	52.00	52.10	52.10	-2.10	1	1317
10:19:42	52.00	52.10	52.10	-2.10	1	1316
10:19:42	52.10	52.20	52.10	-2.10	1	1315
10:18:43	52.10	52.20	52.10	-2.10	1	1314
10:18:40	52.10	52.20	52.20	-2.00	2	1313
10:18:30	52.10	52.20	52.10	-2.10	1	1311
10:18:09	52.10	52.20	52.10	-2.10	1	1310
10:18:00	52.00	52.10	52.10	-2.10	1	1309
10:18:00	52.00	52.20	52.00	-2.20	1	1308
10:17:32	52.00	52.20	52.00	-2.20	1	1307
10:17:24	52.00	52.20	52.00	-2.20	3	1306
10:17:15	52.20	52.30	52.00	-2.20	5	1303
10:17:15	52.20	52.30	52.10	-2.10	3	1298
10:17:15	52.20	52.30	52.20	-2.00	4	1295
10:16:56	52.10	52.20	52.20	-2.00	5	1291
10:16:40	52.00	52.30	52.00	-2.20	1	1286
10:16:29	52.10	52.30	52.00	-2.20	11	1285
10:16:29	52.10	52.30	52.10	-2.10	4	1274
10:16:27	52.10	52.30	52.10	-2.10	2	1270
10:16:24	52.10	52.30	52.10	-2.10	8	1268
10:16:24	52.10	52.20	52.20	-2.00	1	1260
10:16:17	52.10	52.40	52.10	-2.10	1	1259
10:16:12	52.10	52.40	52.10	-2.10	1	1258
10:16:10	52.10	52.30	52.10	-2.10	1	1257
10:16:08	52.10	52.30	52.10	-2.10	2	1256
10:16:02	52.10	52.30	52.10	-2.10	1	1254
10:15:58	51.90	52.00	52.00	-2.20	21	1253
10:15:58	51.90	52.00	52.00	-2.20	1	1232
10:15:58	51.90	52.00	52.00	-2.20	4	1231
10:15:58	52.30	52.40	52.00	-2.20	47	1227
10:15:58	52.30	52.40	52.10	-2.10	10	1180
10:15:58	52.30	52.40	52.20	-2.00	16	1170
10:15:58	52.30	52.40	52.30	-1.90	1	1154
10:15:53	52.20	52.30	52.30	-1.90	2	1153
10:15:53	52.30	52.40	52.30	-1.90	3	1151
10:15:42	52.20	52.30	52.30	-1.90	1	1148
10:15:42	52.30	52.40	52.30	-1.90	2	1147
10:15:40	52.30	52.40	52.30	-1.90	1	1145
10:15:39	52.30	52.40	52.30	-1.90	2	1144
10:14:57	52.30	52.40	52.30	-1.90	1	1142
10:14:49	52.30	52.50	52.30	-1.90	1	1141
10:14:46	52.30	52.50	52.30	-1.90	2	1140
10:14:42	52.30	52.50	52.30	-1.90	3	1138
10:14:36	52.30	52.40	52.40	-1.80	2	1135
10:14:36	52.40	52.50	52.40	-1.80	2	1133
10:14:31	52.30	52.50	52.30	-1.90	1	1131
10:14:25	52.30	52.40	52.40	-1.80	4	1130
10:14:25	52.40	52.50	52.40	-1.80	1	1126
10:14:18	52.40	52.50	52.40	-1.80	2	1125
10:14:13	52.40	52.50	52.40	-1.80	1	1123
10:14:08	52.40	52.50	52.40	-1.80	1	1122
10:14:08	52.40	52.50	52.40	-1.80	1	1121
10:14:07	52.40	52.50	52.40	-1.80	3	1120
10:14:05	52.40	52.50	52.40	-1.80	2	1117
10:14:03	52.40	52.50	52.40	-1.80	1	1115
10:14:00	52.40	52.50	52.40	-1.80	2	1114
10:13:47	52.50	52.60	52.50	-1.70	1	1112
10:13:46	52.50	52.60	52.50	-1.70	3	1111
10:13:40	52.50	52.60	52.50	-1.70	2	1108
10:13:39	52.50	52.60	52.50	-1.70	1	1106
10:13:39	52.50	52.60	52.50	-1.70	10	1105
10:13:36	52.50	52.60	52.50	-1.70	46	1095
10:13:25	52.50	52.60	52.50	-1.70	5	1049
10:13:24	52.50	52.60	52.50	-1.70	1	1044
10:13:24	52.50	52.60	52.50	-1.70	1	1043
10:13:17	52.50	52.60	52.60	-1.60	1	1042
10:12:52	52.50	52.60	52.60	-1.60	1	1041
10:12:41	52.50	52.60	52.60	-1.60	1	1040
10:12:27	52.50	52.60	52.60	-1.60	1	1039
10:12:12	52.60	52.70	52.60	-1.60	1	1038
10:12:09	52.60	52.70	52.60	-1.60	2	1037
10:12:07	52.60	52.70	52.60	-1.60	1	1035
10:12:03	52.60	52.70	52.60	-1.60	2	1034
10:11:58	52.60	52.70	52.60	-1.60	1	1032
10:11:51	52.60	52.70	52.60	-1.60	3	1031
10:11:41	52.70	52.80	52.70	-1.50	19	1028
10:11:37	52.70	52.80	52.70	-1.50	2	1009
10:11:36	52.70	52.80	52.70	-1.50	3	1007
10:11:12	52.70	52.80	52.70	-1.50	2	1004
10:11:12	52.70	52.80	52.70	-1.50	2	1002
10:11:04	52.80	52.90	52.80	-1.40	15	1000
10:11:02	52.80	52.90	52.80	-1.40	1	985
10:10:52	52.80	52.90	52.80	-1.40	3	984
10:10:42	52.80	52.90	52.80	-1.40	1	981
10:10:42	52.80	52.90	52.80	-1.40	10	980
10:09:32	52.80	52.90	52.90	-1.30	1	970
10:08:58	52.80	53.00	52.80	-1.40	1	969
10:08:57	52.90	53.00	52.90	-1.30	5	968
10:08:57	52.90	53.00	52.90	-1.30	8	963
10:08:43	52.90	53.00	52.90	-1.30	3	955
10:06:12	52.90	53.10	52.90	-1.30	2	952
10:06:12	53.00	53.20	53.00	-1.20	3	950
10:06:12	53.00	53.20	53.00	-1.20	17	947
10:06:12	53.00	53.20	53.00	-1.20	2	930
10:05:58	53.10	53.20	53.10	-1.10	1	928
10:05:58	53.10	53.20	53.10	-1.10	1	927
10:05:56	53.00	53.20	53.20	-1.00	2	926
10:05:33	53.00	53.20	53.20	-1.00	1	924
10:05:30	53.00	53.10	53.10	-1.10	1	923
10:05:28	53.00	53.10	53.10	-1.10	3	922
10:05:18	53.00	53.10	53.10	-1.10	1	919
10:04:53	53.00	53.10	53.10	-1.10	2	918
10:03:05	52.90	53.00	53.00	-1.20	4	916
10:03:02	52.90	53.00	53.00	-1.20	1	912
10:03:01	52.90	53.00	53.00	-1.20	1	911
10:02:48	52.90	53.00	53.00	-1.20	1	910
10:00:04	52.80	52.90	52.90	-1.30	1	909
10:00:03	52.80	52.90	52.90	-1.30	1	908
09:59:13	52.80	53.00	52.80	-1.40	1	907
09:58:54	52.90	53.00	52.90	-1.30	3	906
09:58:35	52.80	53.00	52.80	-1.40	8	903
09:58:19	52.80	53.00	52.80	-1.40	1	895
09:58:19	52.80	52.90	52.90	-1.30	1	894
09:58:11	52.90	53.00	52.90	-1.30	8	893
09:57:59	52.90	53.00	52.90	-1.30	2	885
09:57:09	52.90	53.00	52.90	-1.30	1	883
09:56:46	52.80	52.90	52.90	-1.30	13	882
09:56:46	52.80	52.90	52.90	-1.30	1	869
09:56:16	52.80	52.90	52.90	-1.30	1	868
09:55:51	52.80	52.90	52.80	-1.40	2	867
09:55:34	52.80	52.90	52.80	-1.40	1	865
09:55:31	52.80	52.90	52.80	-1.40	3	864
09:55:31	52.80	52.90	52.80	-1.40	1	861
09:55:22	52.80	52.90	52.90	-1.30	1	860
09:55:15	52.80	52.90	52.90	-1.30	10	859
09:55:14	52.90	53.00	52.90	-1.30	2	849
09:54:57	52.90	53.00	52.90	-1.30	1	847
09:54:20	52.90	53.00	52.90	-1.30	1	846
09:54:14	52.90	53.00	52.90	-1.30	1	845
09:54:06	52.90	53.10	52.90	-1.30	10	844
09:54:02	52.90	53.00	53.00	-1.20	1	834
09:53:44	53.00	53.10	53.00	-1.20	12	833
09:52:42	53.00	53.20	53.00	-1.20	1	821
09:52:42	53.10	53.20	53.10	-1.10	8	820
09:52:02	53.20	53.30	53.20	-1.00	2	812
09:51:04	53.20	53.30	53.20	-1.00	2	810
09:51:04	53.20	53.30	53.30	-0.90	1	808
09:50:34	53.10	53.20	53.20	-1.00	2	807
09:50:13	53.10	53.20	53.10	-1.10	1	805
09:50:09	53.10	53.20	53.20	-1.00	1	804
09:48:59	53.00	53.10	53.10	-1.10	8	803
09:48:36	52.90	53.00	53.00	-1.20	4	795
09:48:19	52.90	53.00	53.00	-1.20	4	791
09:47:17	52.90	53.00	52.90	-1.30	1	787
09:47:14	52.90	53.00	52.90	-1.30	1	786
09:46:31	52.90	53.10	52.90	-1.30	1	785
09:46:30	53.00	53.10	52.90	-1.30	1	784
09:46:30	53.00	53.10	53.00	-1.20	1	783
09:46:27	53.00	53.10	53.00	-1.20	2	782
09:46:06	52.90	53.00	53.00	-1.20	3	780
09:45:16	52.90	53.00	52.90	-1.30	1	777
09:45:14	52.90	53.00	53.00	-1.20	1	776
09:44:41	52.90	53.10	52.90	-1.30	1	775
09:44:39	53.00	53.10	52.90	-1.30	1	774
09:44:39	53.00	53.10	53.00	-1.20	1	773
09:44:22	52.90	53.10	52.90	-1.30	2	772
09:44:19	52.90	53.00	53.00	-1.20	7	770
09:44:14	52.90	53.00	53.00	-1.20	1	763
09:43:59	52.80	52.90	52.90	-1.30	5	762
09:43:59	52.80	52.90	52.90	-1.30	4	757
09:43:44	52.80	52.90	52.90	-1.30	1	753
09:43:40	52.90	53.00	52.90	-1.30	11	752
09:43:36	52.90	53.00	53.00	-1.20	1	741
09:43:22	52.90	53.00	53.00	-1.20	1	740
09:43:09	52.90	53.00	53.00	-1.20	1	739
09:42:46	52.90	53.00	53.00	-1.20	1	738
09:42:31	52.90	53.00	52.90	-1.30	1	737
09:42:18	52.90	53.00	52.90	-1.30	3	736
09:42:00	52.90	53.00	52.90	-1.30	1	733
09:41:54	52.90	53.10	52.90	-1.30	3	732
09:41:45	52.90	53.10	52.90	-1.30	1	729
09:41:31	52.90	53.00	53.00	-1.20	1	728
09:41:31	53.00	53.10	53.00	-1.20	1	727
09:41:18	53.00	53.10	53.00	-1.20	1	726
09:41:14	53.00	53.10	53.00	-1.20	1	725
09:40:47	53.00	53.10	53.00	-1.20	1	724
09:40:31	53.00	53.10	53.00	-1.20	1	723
09:40:31	53.00	53.10	53.00	-1.20	2	722
09:40:28	53.00	53.10	53.00	-1.20	4	720
09:40:03	53.00	53.10	53.00	-1.20	1	716
09:39:24	53.00	53.10	53.00	-1.20	1	715
09:39:13	53.00	53.10	53.00	-1.20	3	714
09:39:11	53.00	53.10	53.00	-1.20	1	711
09:39:00	53.00	53.10	53.00	-1.20	3	710
09:38:56	53.00	53.10	53.00	-1.20	1	707
09:38:50	53.00	53.10	53.00	-1.20	1	706
09:38:34	53.00	53.10	53.00	-1.20	1	705
09:38:22	53.00	53.10	53.10	-1.10	1	704
09:37:53	53.00	53.10	53.10	-1.10	1	703
09:37:06	53.00	53.20	53.00	-1.20	10	702
09:36:47	53.10	53.20	53.10	-1.10	5	692
09:36:47	53.10	53.20	53.10	-1.10	2	687
09:36:47	53.10	53.20	53.10	-1.10	4	685
09:36:19	53.10	53.20	53.10	-1.10	1	681
09:36:09	53.10	53.20	53.20	-1.00	1	680
09:35:55	53.10	53.30	53.10	-1.10	5	679
09:35:52	53.10	53.20	53.20	-1.00	1	674
09:35:44	53.10	53.20	53.10	-1.10	1	673
09:35:19	53.10	53.30	53.10	-1.10	1	672
09:35:12	53.20	53.40	53.20	-1.00	1	671
09:35:05	53.10	53.20	53.30	-0.90	1	670
09:35:05	53.10	53.20	53.20	-1.00	3	669
09:34:55	53.10	53.20	53.20	-1.00	1	666
09:34:51	53.10	53.20	53.20	-1.00	1	665
09:34:48	53.10	53.20	53.20	-1.00	1	664
09:34:36	53.10	53.20	53.20	-1.00	2	663
09:34:24	53.20	53.30	53.20	-1.00	2	661
09:34:19	53.20	53.30	53.20	-1.00	1	659
09:33:48	53.10	53.20	53.20	-1.00	2	658
09:33:36	53.20	53.30	53.20	-1.00	3	656
09:33:26	53.20	53.30	53.20	-1.00	4	653
09:33:18	53.20	53.30	53.20	-1.00	2	649
09:33:18	53.20	53.30	53.20	-1.00	3	647
09:33:16	53.20	53.30	53.20	-1.00	1	644
09:33:14	53.20	53.30	53.20	-1.00	4	643
09:33:12	53.20	53.30	53.20	-1.00	1	639
09:33:09	53.20	53.30	53.20	-1.00	2	638
09:33:03	53.20	53.30	53.20	-1.00	1	636
09:33:03	53.20	53.30	53.20	-1.00	1	635
09:32:58	53.20	53.30	53.20	-1.00	1	634
09:32:57	53.20	53.30	53.20	-1.00	1	633
09:32:40	53.30	53.40	53.30	-0.90	1	632
09:32:39	53.30	53.40	53.30	-0.90	1	631
09:32:30	53.30	53.40	53.30	-0.90	4	630
09:32:23	53.30	53.40	53.30	-0.90	1	626
09:32:21	53.30	53.40	53.30	-0.90	2	625
09:32:12	53.30	53.40	53.30	-0.90	1	623
09:31:51	53.30	53.40	53.30	-0.90	2	622
09:31:23	53.30	53.40	53.30	-0.90	2	620
09:31:02	53.30	53.40	53.40	-0.80	3	618
09:30:56	53.30	53.40	53.40	-0.80	1	615
09:30:39	53.30	53.40	53.40	-0.80	1	614
09:30:39	53.30	53.40	53.30	-0.90	6	613
09:30:27	53.30	53.40	53.40	-0.80	1	607
09:30:21	53.30	53.40	53.40	-0.80	1	606
09:30:16	53.30	53.40	53.40	-0.80	1	605
09:30:11	53.40	53.50	53.40	-0.80	1	604
09:30:01	53.40	53.50	53.40	-0.80	2	603
09:30:00	53.40	53.50	53.50	-0.70	1	601
09:29:37	53.40	53.50	53.40	-0.80	4	600
09:29:37	53.40	53.50	53.40	-0.80	1	596
09:29:35	53.40	53.50	53.40	-0.80	3	595
09:29:34	53.40	53.50	53.40	-0.80	1	592
09:29:13	53.40	53.50	53.40	-0.80	1	591
09:29:11	53.40	53.50	53.50	-0.70	1	590
09:28:39	53.40	53.50	53.40	-0.80	2	589
09:28:31	53.40	53.50	53.40	-0.80	2	587
09:28:12	53.40	53.50	53.40	-0.80	1	585
09:27:47	53.40	53.50	53.50	-0.70	1	584
09:27:43	53.40	53.50	53.50	-0.70	1	583
09:27:35	53.40	53.50	53.50	-0.70	1	582
09:27:34	53.40	53.50	53.50	-0.70	2	581
09:26:21	53.40	53.50	53.40	-0.80	5	579
09:26:19	53.40	53.50	53.40	-0.80	1	574
09:26:14	53.40	53.50	53.40	-0.80	1	573
09:25:52	53.40	53.50	53.40	-0.80	4	572
09:25:36	53.40	53.50	53.40	-0.80	1	568
09:25:35	53.40	53.50	53.50	-0.70	1	567
09:25:35	53.40	53.50	53.40	-0.80	1	566
09:25:30	53.40	53.50	53.40	-0.80	1	565
09:25:16	53.40	53.50	53.40	-0.80	5	564
09:25:14	53.40	53.50	53.50	-0.70	5	559
09:25:12	53.40	53.50	53.50	-0.70	1	554
09:25:08	53.40	53.50	53.50	-0.70	1	553
09:25:07	53.40	53.50	53.50	-0.70	2	552
09:25:01	53.40	53.50	53.50	-0.70	1	550
09:24:31	53.40	53.50	53.50	-0.70	1	549
09:23:38	53.40	53.50	53.40	-0.80	1	548
09:23:25	53.40	53.60	53.40	-0.80	1	547
09:23:08	53.40	53.60	53.40	-0.80	1	546
09:22:50	53.50	53.60	53.40	-0.80	6	545
09:22:50	53.50	53.60	53.50	-0.70	14	539
09:22:43	53.50	53.60	53.50	-0.70	1	525
09:22:40	53.50	53.60	53.50	-0.70	3	524
09:22:18	53.50	53.60	53.50	-0.70	1	521
09:22:16	53.50	53.60	53.60	-0.60	1	520
09:22:12	53.50	53.60	53.60	-0.60	1	519
09:22:12	53.50	53.60	53.60	-0.60	1	518
09:22:10	53.50	53.60	53.60	-0.60	1	517
09:22:10	53.50	53.60	53.50	-0.70	1	516
09:21:44	53.60	53.70	53.60	-0.60	1	515
09:21:35	53.60	53.70	53.60	-0.60	12	514
09:21:35	53.60	53.70	53.60	-0.60	3	502
09:21:34	53.70	53.80	53.70	-0.50	1	499
09:21:02	53.70	53.80	53.70	-0.50	1	498
09:20:51	53.70	53.80	53.70	-0.50	1	497
09:20:47	53.70	53.80	53.80	-0.40	1	496
09:20:38	53.80	53.90	53.80	-0.40	1	495
09:20:19	53.80	53.90	53.80	-0.40	5	494
09:20:19	53.80	53.90	53.80	-0.40	1	489
09:20:15	53.80	53.90	53.90	-0.30	1	488
09:20:06	53.80	53.90	53.80	-0.40	4	487
09:19:48	53.80	53.90	53.80	-0.40	1	483
09:19:47	53.80	53.90	53.80	-0.40	1	482
09:19:46	53.80	53.90	53.80	-0.40	3	481
09:19:29	53.90	54.00	53.90	-0.30	3	478
09:19:12	53.80	53.90	53.90	-0.30	4	475
09:18:51	53.70	53.80	53.80	-0.40	2	471
09:18:34	53.60	53.80	53.80	-0.40	1	469
09:18:11	53.70	53.80	53.70	-0.50	1	468
09:18:05	53.70	53.80	53.70	-0.50	1	467
09:18:04	53.70	53.80	53.70	-0.50	1	466
09:18:04	53.70	53.80	53.70	-0.50	1	465
09:17:57	53.60	53.70	53.70	-0.50	1	464
09:17:57	53.60	53.70	53.70	-0.50	1	463
09:17:57	53.60	53.70	53.70	-0.50	1	462
09:17:56	53.60	53.70	53.70	-0.50	1	461
09:17:51	53.60	53.70	53.70	-0.50	2	460
09:17:48	53.60	53.70	53.70	-0.50	1	458
09:17:32	53.60	53.70	53.70	-0.50	1	457
09:17:23	53.60	53.70	53.70	-0.50	1	456
09:17:18	53.60	53.70	53.70	-0.50	1	455
09:16:36	53.60	53.70	53.70	-0.50	1	454
09:16:35	53.60	53.70	53.70	-0.50	1	453
09:16:32	53.60	53.70	53.70	-0.50	1	452
09:15:57	53.60	53.70	53.60	-0.60	1	451
09:14:32	53.60	53.70	53.60	-0.60	1	450
09:13:49	53.60	53.70	53.60	-0.60	4	449
09:13:43	53.60	53.70	53.60	-0.60	1	445
09:13:32	53.60	53.70	53.70	-0.50	1	444
09:13:26	53.70	53.80	53.70	-0.50	2	443
09:13:26	53.70	53.80	53.70	-0.50	2	441
09:13:24	53.70	53.80	53.70	-0.50	1	439
09:13:22	53.70	53.80	53.70	-0.50	1	438
09:13:00	53.60	53.80	53.60	-0.60	1	437
09:12:54	53.70	53.80	53.70	-0.50	1	436
09:12:54	53.60	53.70	53.70	-0.50	1	435
09:12:51	53.70	53.80	53.70	-0.50	1	434
09:12:48	53.70	53.80	53.70	-0.50	1	433
09:12:38	53.60	53.70	53.70	-0.50	2	432
09:12:26	53.60	53.70	53.70	-0.50	1	430
09:12:25	53.60	53.70	53.70	-0.50	1	429
09:12:10	53.60	53.70	53.70	-0.50	1	428
09:12:02	53.70	53.80	53.70	-0.50	4	427
09:12:02	53.70	53.80	53.70	-0.50	1	423
09:11:55	53.70	53.80	53.70	-0.50	1	422
09:11:51	53.70	53.80	53.70	-0.50	1	421
09:11:45	53.60	53.70	53.70	-0.50	1	420
09:11:24	53.60	53.70	53.70	-0.50	1	419
09:11:15	53.60	53.80	53.60	-0.60	1	418
09:11:11	53.50	53.70	53.70	-0.50	1	417
09:11:02	53.60	53.80	53.60	-0.60	1	416
09:10:59	53.50	53.70	53.70	-0.50	5	415
09:10:56	53.50	53.70	53.70	-0.50	1	410
09:10:55	53.50	53.70	53.70	-0.50	1	409
09:10:48	53.50	53.70	53.70	-0.50	1	408
09:10:37	53.40	53.50	53.50	-0.70	2	407
09:10:37	53.40	53.50	53.50	-0.70	2	405
09:10:36	53.40	53.50	53.50	-0.70	1	403
09:10:33	53.40	53.50	53.50	-0.70	1	402
09:10:29	53.40	53.50	53.50	-0.70	1	401
09:10:22	53.30	53.40	53.40	-0.80	1	400
09:10:08	53.30	53.40	53.30	-0.90	1	399
09:10:06	53.30	53.40	53.30	-0.90	1	398
09:10:03	53.30	53.40	53.30	-0.90	4	397
09:09:56	53.30	53.40	53.30	-0.90	1	393
09:09:55	53.30	53.40	53.30	-0.90	1	392
09:09:43	53.30	53.40	53.30	-0.90	1	391
09:09:41	53.30	53.40	53.30	-0.90	2	390
09:09:27	53.30	53.40	53.30	-0.90	1	388
09:09:16	53.30	53.50	53.30	-0.90	1	387
09:09:08	53.30	53.40	53.40	-0.80	1	386
09:08:58	53.40	53.50	53.40	-0.80	1	385
09:08:55	53.30	53.40	53.40	-0.80	1	384
09:08:42	53.30	53.40	53.40	-0.80	1	383
09:08:39	53.30	53.50	53.30	-0.90	1	382
09:08:39	53.30	53.40	53.40	-0.80	1	381
09:08:33	53.40	53.50	53.40	-0.80	1	380
09:08:29	53.40	53.50	53.40	-0.80	2	379
09:08:24	53.30	53.70	53.30	-0.90	3	377
09:08:20	53.40	53.70	53.40	-0.80	2	374
09:08:17	53.50	53.70	53.50	-0.70	2	372
09:08:15	53.40	53.70	53.40	-0.80	6	370
09:08:12	53.50	53.70	53.50	-0.70	2	364
09:08:08	53.60	53.80	53.60	-0.60	7	362
09:08:08	53.70	53.80	53.70	-0.50	2	355
09:07:56	53.60	53.70	53.70	-0.50	1	353
09:07:56	53.50	53.60	53.60	-0.60	40	352
09:07:49	53.50	53.60	53.50	-0.70	1	312
09:07:31	53.40	53.50	53.50	-0.70	4	311
09:07:31	53.40	53.50	53.50	-0.70	1	307
09:07:30	53.40	53.50	53.50	-0.70	2	306
09:07:21	53.40	53.50	53.40	-0.80	1	304
09:07:13	53.30	53.40	53.40	-0.80	1	303
09:07:04	53.40	53.50	53.40	-0.80	6	302
09:06:52	53.40	53.50	53.40	-0.80	1	296
09:06:50	53.40	53.50	53.40	-0.80	1	295
09:06:42	53.40	53.50	53.40	-0.80	5	294
09:06:41	53.40	53.50	53.40	-0.80	2	289
09:06:41	53.40	53.50	53.40	-0.80	1	287
09:06:30	53.40	53.50	53.40	-0.80	2	286
09:06:24	53.40	53.50	53.40	-0.80	3	284
09:06:18	53.40	53.50	53.40	-0.80	1	281
09:06:06	53.50	53.60	53.50	-0.70	1	280
09:06:01	53.50	53.60	53.50	-0.70	1	279
09:06:01	53.50	53.60	53.50	-0.70	1	278
09:05:55	53.50	53.60	53.50	-0.70	2	277
09:05:53	53.30	53.40	53.50	-0.70	4	275
09:05:53	53.30	53.40	53.40	-0.80	2	271
09:05:53	53.40	53.50	53.40	-0.80	3	269
09:05:48	53.40	53.50	53.40	-0.80	2	266
09:05:45	53.40	53.50	53.40	-0.80	2	264
09:05:39	53.40	53.50	53.40	-0.80	1	262
09:05:35	53.50	53.60	53.50	-0.70	5	261
09:05:35	53.50	53.60	53.50	-0.70	7	256
09:05:24	53.50	53.60	53.50	-0.70	2	249
09:05:13	53.50	53.60	53.50	-0.70	5	247
09:05:04	53.50	53.60	53.60	-0.60	1	242
09:04:59	53.50	53.60	53.60	-0.60	1	241
09:04:51	53.60	53.70	53.60	-0.60	1	240
09:04:24	53.50	53.80	53.50	-0.70	2	239
09:04:24	53.60	53.70	53.60	-0.60	1	237
09:04:21	53.50	53.70	53.50	-0.70	1	236
09:04:18	53.50	53.70	53.50	-0.70	1	235
09:04:18	53.50	53.80	53.50	-0.70	1	234
09:04:12	53.60	53.80	53.60	-0.60	5	233
09:04:12	53.60	53.80	53.80	-0.40	1	228
09:03:59	53.70	53.80	53.70	-0.50	15	227
09:03:59	53.70	53.80	53.70	-0.50	1	212
09:03:59	53.70	53.80	53.70	-0.50	1	211
09:03:58	53.70	53.80	53.80	-0.40	1	210
09:03:53	53.70	53.80	53.70	-0.50	1	209
09:03:53	53.70	53.80	53.80	-0.40	1	208
09:03:47	53.70	53.80	53.80	-0.40	1	207
09:03:46	53.70	53.80	53.80	-0.40	1	206
09:03:36	53.60	53.70	53.70	-0.50	9	205
09:03:26	53.60	53.70	53.60	-0.60	2	196
09:03:24	53.60	53.70	53.60	-0.60	1	194
09:03:20	53.60	53.70	53.70	-0.50	1	193
09:03:15	53.70	53.80	53.70	-0.50	3	192
09:03:15	53.70	53.80	53.70	-0.50	2	189
09:03:00	53.70	53.90	53.70	-0.50	2	187
09:02:55	53.60	53.90	53.60	-0.60	2	185
09:02:46	53.60	53.90	53.60	-0.60	1	183
09:02:43	53.60	53.90	53.60	-0.60	1	182
09:02:32	53.80	53.90	53.80	-0.40	2	181
09:02:31	53.50	53.70	53.70	-0.50	8	179
09:02:22	53.50	53.80	53.50	-0.70	3	171
09:02:22	53.50	53.80	53.50	-0.70	3	168
09:02:20	53.60	54.00	53.60	-0.60	2	165
09:02:10	53.80	54.00	53.80	-0.40	1	163
09:02:10	53.60	54.00	53.60	-0.60	5	162
09:02:10	53.70	54.00	53.70	-0.50	17	157
09:02:10	53.70	54.00	53.70	-0.50	1	140
09:02:10	53.70	54.00	53.70	-0.50	1	139
09:02:10	53.70	54.00	53.70	-0.50	1	138
09:02:10	53.70	54.00	53.70	-0.50	9	137
09:02:10	53.70	54.00	53.70	-0.50	4	128
09:02:10	53.80	54.00	53.80	-0.40	1	124
09:02:08	53.80	54.00	53.80	-0.40	1	123
09:02:04	53.80	54.00	53.80	-0.40	9	122
09:02:02	53.90	54.00	53.90	-0.30	2	113
09:02:01	53.80	54.00	53.80	-0.40	1	111
09:01:56	53.90	54.00	53.90	-0.30	1	110
09:01:55	53.80	53.90	53.90	-0.30	1	109
09:01:54	53.80	53.90	53.80	-0.40	1	108
09:01:51	53.80	53.90	53.80	-0.40	1	107
09:01:50	53.70	53.80	53.80	-0.40	1	106
09:01:50	53.70	53.80	53.70	-0.50	1	105
09:01:41	53.70	53.80	53.70	-0.50	1	104
09:01:33	53.80	54.00	53.80	-0.40	5	103
09:01:33	53.90	54.00	53.90	-0.30	1	98
09:01:28	53.80	54.00	53.80	-0.40	3	97
09:01:20	53.80	54.00	53.80	-0.40	1	94
09:01:17	53.90	54.00	53.90	-0.30	1	93
09:01:05	53.90	54.10	53.80	-0.40	1	92
09:01:05	53.90	54.10	53.90	-0.30	4	91
09:01:02	54.00	54.10	54.00	-0.20	1	87
09:01:02	54.00	54.10	54.00	-0.20	14	86
09:01:01	54.00	54.10	54.00	-0.20	1	72
09:00:56	54.00	54.10	54.00	-0.20	2	71
09:00:54	54.00	54.10	54.00	-0.20	13	69
09:00:45	54.00	54.20	54.00	-0.20	1	56
09:00:40	54.00	54.20	54.00	-0.20	1	55
09:00:40	54.00	54.20	54.00	-0.20	9	54
09:00:39	54.00	54.20	54.00	-0.20	1	45
09:00:33	54.00	54.20	54.20	0	1	44
09:00:24	54.00	54.20	54.20	0	1	43
09:00:19	--	--	54.20	0	42	42

　

其他人也逛...

【HERAN 禾聯】新一級能效6公升抑菌王除濕機 HDH-12DY030(B)

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7656

LaPO 超進化八合一 10000mAh 無線快充行動電源 WT-08

MyCard 3000點虛擬點數卡

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

SONY Xperia 10VI (8G/128G)

MyCard 2000點虛擬點數卡

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

揪愛儲值-儲值3,500元送35加碼金

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

Apple iPhone 16 (128G)

MyCard 10000點虛擬點數卡

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

PChome 購物儲值50,000元

麥當勞豬肉滿福堡好禮即享券

【HERAN 禾聯】新一級能效6公升抑菌王除濕機 HDH-12DY030(B)

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7656

LaPO 超進化八合一 10000mAh 無線快充行動電源 WT-08

MyCard 3000點虛擬點數卡

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

SONY Xperia 10VI (8G/128G)

MyCard 2000點虛擬點數卡

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

我的自選股

即時重大訊息

最近 10 檔查詢個股 (看全部)

編輯

	股票	成交價	漲跌	漲跌幅	成交張
	環球晶中信47購01	－－	－－	－－	－－
	牧德統一52購02	1.34	－－	－－	17

『最近查詢個股』以暫存檔案紀錄，無法永久保存，登入PChome會員保存『最近查詢個股』。

加密貨幣

比特幣BTC	82430.67	-4,754.56	-5.45%
以太幣ETH	1854.64	-147.77	-7.38%
瑞波幣XRP	2.11	-0.23	-9.77%
比特幣現金BCH	304.13	-20.57	-6.34%
萊特幣LTC	86.36	-6.46	-6.96%
卡達幣ADA	0.672444	-0.07	-8.84%
波場幣TRX	0.234291	0.00	-0.26%
恆星幣XLM	0.268418	-0.02	-6.20%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。

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