最新[公告] 東友:公告本公司113年第一次股東臨時會通過解除新任董事及其代表人競業禁止案熱門郭智輝代總統向TEL喊話盼加薪4%、設育嬰中心和宿舍

更新報價

菱　光 (8249) 電子零組件業上市東元電機集團

52.40 ▼-0.40 -0.76% 1.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	3,762	52.40	10	52.50	21	53.20	54.30	52.00	52.80

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	52.40	52.50	52.40	-0.40	5	3762
13:30:00	52.10	52.40	52.40	-0.40	371	3757
13:24:40	52.30	52.40	52.50	-0.30	3	3386
13:24:40	52.30	52.40	52.40	-0.40	2	3383
13:24:34	52.20	52.30	52.30	-0.50	5	3381
13:24:29	52.20	52.30	52.30	-0.50	5	3376
13:24:26	52.20	52.30	52.20	-0.60	1	3371
13:24:13	52.20	52.30	52.30	-0.50	1	3370
13:24:02	52.20	52.30	52.30	-0.50	2	3369
13:24:02	52.20	52.30	52.30	-0.50	1	3367
13:23:59	52.20	52.30	52.20	-0.60	1	3366
13:23:56	52.20	52.30	52.20	-0.60	2	3365
13:23:50	52.20	52.30	52.20	-0.60	15	3363
13:23:49	52.20	52.30	52.30	-0.50	1	3348
13:23:43	52.20	52.30	52.30	-0.50	1	3347
13:23:28	52.20	52.30	52.20	-0.60	4	3346
13:23:10	52.20	52.30	52.20	-0.60	1	3342
13:23:08	52.20	52.30	52.20	-0.60	2	3341
13:23:06	52.20	52.30	52.30	-0.50	1	3339
13:23:02	52.20	52.30	52.20	-0.60	1	3338
13:23:00	52.20	52.30	52.30	-0.50	4	3337
13:22:25	52.20	52.30	52.30	-0.50	4	3333
13:22:22	52.20	52.30	52.30	-0.50	2	3329
13:22:21	52.20	52.30	52.20	-0.60	2	3327
13:21:50	52.30	52.40	52.30	-0.50	2	3325
13:21:37	52.30	52.40	52.30	-0.50	3	3323
13:21:36	52.30	52.40	52.30	-0.50	3	3320
13:21:06	52.40	52.50	52.40	-0.40	4	3317
13:21:06	52.40	52.50	52.40	-0.40	1	3313
13:21:06	52.30	52.40	52.40	-0.40	5	3312
13:21:03	52.30	52.40	52.40	-0.40	1	3307
13:21:01	52.30	52.40	52.40	-0.40	2	3306
13:21:00	52.30	52.40	52.40	-0.40	2	3304
13:20:50	52.30	52.40	52.40	-0.40	1	3302
13:20:50	52.30	52.40	52.40	-0.40	1	3301
13:20:18	52.30	52.40	52.40	-0.40	3	3300
13:20:18	52.30	52.40	52.40	-0.40	1	3297
13:20:10	52.30	52.40	52.40	-0.40	1	3296
13:20:01	52.30	52.40	52.40	-0.40	1	3295
13:20:00	52.30	52.40	52.40	-0.40	1	3294
13:19:56	52.30	52.40	52.30	-0.50	2	3293
13:19:42	52.40	52.50	52.40	-0.40	1	3291
13:19:41	52.30	52.40	52.40	-0.40	1	3290
13:19:38	52.30	52.40	52.30	-0.50	5	3289
13:19:33	52.40	52.50	52.40	-0.40	2	3284
13:19:32	52.40	52.50	52.40	-0.40	1	3282
13:19:17	52.30	52.40	52.40	-0.40	1	3281
13:19:17	52.30	52.40	52.40	-0.40	10	3280
13:19:08	52.30	52.40	52.40	-0.40	1	3270
13:19:08	52.30	52.40	52.40	-0.40	1	3269
13:18:49	52.30	52.40	52.40	-0.40	1	3268
13:18:16	52.30	52.40	52.40	-0.40	1	3267
13:18:16	52.30	52.40	52.30	-0.50	1	3266
13:17:56	52.30	52.40	52.30	-0.50	5	3265
13:17:37	52.30	52.40	52.30	-0.50	1	3260
13:17:19	52.30	52.40	52.30	-0.50	8	3259
13:17:19	52.30	52.40	52.30	-0.50	1	3251
13:17:09	52.30	52.40	52.30	-0.50	1	3250
13:17:09	52.30	52.40	52.30	-0.50	1	3249
13:16:11	52.20	52.40	52.20	-0.60	1	3248
13:16:07	52.20	52.30	52.30	-0.50	9	3247
13:16:07	52.20	52.30	52.30	-0.50	2	3238
13:16:07	52.30	52.40	52.30	-0.50	7	3236
13:15:57	52.30	52.40	52.30	-0.50	2	3229
13:15:40	52.40	52.50	52.40	-0.40	2	3227
13:15:30	52.40	52.50	52.40	-0.40	4	3225
13:15:16	52.40	52.50	52.50	-0.30	1	3221
13:15:16	52.40	52.50	52.40	-0.40	4	3220
13:15:00	52.50	52.60	52.50	-0.30	2	3216
13:15:00	52.50	52.60	52.50	-0.30	4	3214
13:15:00	52.50	52.60	52.50	-0.30	1	3210
13:14:58	52.50	52.60	52.50	-0.30	4	3209
13:14:57	52.50	52.60	52.50	-0.30	1	3205
13:14:53	52.50	52.60	52.50	-0.30	1	3204
13:14:16	52.50	52.60	52.50	-0.30	2	3203
13:14:08	52.50	52.60	52.60	-0.20	1	3201
13:14:00	52.50	52.60	52.60	-0.20	1	3200
13:13:54	52.50	52.60	52.60	-0.20	1	3199
13:13:44	52.50	52.60	52.60	-0.20	1	3198
13:13:02	52.50	52.60	52.60	-0.20	1	3197
13:12:01	52.50	52.60	52.60	-0.20	10	3196
13:11:53	52.50	52.60	52.60	-0.20	1	3186
13:11:21	52.60	52.70	52.60	-0.20	1	3185
13:11:21	52.60	52.70	52.60	-0.20	1	3184
13:11:17	52.60	52.70	52.60	-0.20	5	3183
13:11:17	52.60	52.70	52.60	-0.20	1	3178
13:11:15	52.60	52.70	52.60	-0.20	1	3177
13:11:11	52.50	52.70	52.50	-0.30	3	3176
13:11:06	52.60	52.70	52.50	-0.30	4	3173
13:11:06	52.60	52.70	52.60	-0.20	1	3169
13:10:59	52.50	52.60	52.60	-0.20	1	3168
13:10:57	52.50	52.60	52.60	-0.20	4	3167
13:10:57	52.50	52.60	52.60	-0.20	1	3163
13:10:56	52.50	52.60	52.60	-0.20	8	3162
13:10:55	52.50	52.60	52.60	-0.20	1	3154
13:10:55	52.50	52.60	52.60	-0.20	1	3153
13:10:55	52.40	52.50	52.50	-0.30	2	3152
13:10:55	52.40	52.50	52.50	-0.30	34	3150
13:10:55	52.40	52.50	52.50	-0.30	13	3116
13:10:31	52.40	52.50	52.50	-0.30	1	3103
13:10:29	52.40	52.50	52.50	-0.30	1	3102
13:10:28	52.40	52.50	52.50	-0.30	1	3101
13:09:45	52.40	52.50	52.50	-0.30	1	3100
13:09:45	52.40	52.50	52.40	-0.40	1	3099
13:09:39	52.40	52.50	52.40	-0.40	1	3098
13:09:11	52.40	52.50	52.40	-0.40	3	3097
13:09:11	52.40	52.50	52.50	-0.30	2	3094
13:09:01	52.30	52.40	52.50	-0.30	2	3092
13:09:01	52.30	52.40	52.40	-0.40	4	3090
13:09:00	52.30	52.40	52.40	-0.40	1	3086
13:08:58	52.30	52.40	52.30	-0.50	1	3085
13:08:50	52.30	52.40	52.30	-0.50	1	3084
13:08:30	52.30	52.40	52.30	-0.50	3	3083
13:08:20	52.30	52.40	52.40	-0.40	2	3080
13:08:13	52.30	52.40	52.30	-0.50	2	3078
13:08:07	52.30	52.40	52.30	-0.50	1	3076
13:07:42	52.30	52.40	52.40	-0.40	1	3075
13:05:47	52.30	52.40	52.40	-0.40	6	3074
13:05:41	52.40	52.50	52.40	-0.40	2	3068
13:05:37	52.40	52.50	52.40	-0.40	2	3066
13:05:23	52.30	52.40	52.40	-0.40	4	3064
13:05:18	52.30	52.40	52.40	-0.40	1	3060
13:04:42	52.40	52.50	52.40	-0.40	1	3059
13:04:42	52.40	52.50	52.40	-0.40	1	3058
13:04:42	52.40	52.50	52.40	-0.40	1	3057
13:04:36	52.40	52.50	52.50	-0.30	1	3056
13:04:36	52.40	52.50	52.40	-0.40	1	3055
13:04:29	52.40	52.50	52.40	-0.40	3	3054
13:04:23	52.40	52.50	52.40	-0.40	5	3051
13:03:02	52.40	52.50	52.50	-0.30	1	3046
13:03:02	52.40	52.50	52.50	-0.30	1	3045
13:02:59	52.50	52.60	52.50	-0.30	3	3044
13:02:54	52.40	52.50	52.50	-0.30	5	3041
13:02:52	52.40	52.50	52.40	-0.40	1	3036
13:02:49	52.50	52.60	52.50	-0.30	6	3035
13:02:45	52.50	52.60	52.50	-0.30	3	3029
13:02:41	52.40	52.50	52.50	-0.30	1	3026
13:02:32	52.40	52.50	52.50	-0.30	16	3025
13:02:32	52.30	52.50	52.50	-0.30	1	3009
13:02:32	52.30	52.40	52.40	-0.40	16	3008
13:01:47	52.40	52.50	52.40	-0.40	1	2992
13:01:38	52.40	52.50	52.40	-0.40	10	2991
13:01:23	52.40	52.50	52.50	-0.30	1	2981
13:01:18	52.40	52.50	52.50	-0.30	1	2980
13:00:52	52.40	52.50	52.50	-0.30	1	2979
13:00:51	52.40	52.50	52.50	-0.30	1	2978
13:00:47	52.40	52.50	52.40	-0.40	3	2977
13:00:31	52.40	52.50	52.40	-0.40	2	2974
12:59:21	52.30	52.40	52.40	-0.40	3	2972
12:59:01	52.30	52.40	52.40	-0.40	1	2969
12:58:40	52.30	52.40	52.40	-0.40	1	2968
12:58:33	52.40	52.50	52.40	-0.40	1	2967
12:58:30	52.40	52.50	52.40	-0.40	6	2966
12:58:11	52.40	52.50	52.40	-0.40	1	2960
12:57:29	52.30	52.40	52.40	-0.40	1	2959
12:57:26	52.30	52.40	52.40	-0.40	4	2958
12:57:02	52.20	52.30	52.30	-0.50	3	2954
12:56:44	52.20	52.30	52.30	-0.50	1	2951
12:56:43	52.30	52.40	52.30	-0.50	5	2950
12:56:33	52.30	52.40	52.30	-0.50	5	2945
12:56:15	52.30	52.40	52.30	-0.50	1	2940
12:55:55	52.30	52.40	52.40	-0.40	1	2939
12:55:46	52.30	52.40	52.40	-0.40	2	2938
12:55:27	52.40	52.50	52.40	-0.40	1	2936
12:55:19	52.40	52.50	52.40	-0.40	1	2935
12:54:58	52.30	52.40	52.40	-0.40	1	2934
12:53:48	52.30	52.40	52.40	-0.40	2	2933
12:53:25	52.30	52.40	52.40	-0.40	1	2931
12:52:58	52.30	52.40	52.40	-0.40	4	2930
12:52:56	52.40	52.50	52.40	-0.40	1	2926
12:52:54	52.40	52.50	52.40	-0.40	1	2925
12:52:33	52.40	52.50	52.40	-0.40	1	2924
12:51:35	52.40	52.50	52.50	-0.30	1	2923
12:51:07	52.50	52.60	52.50	-0.30	6	2922
12:51:07	52.50	52.60	52.50	-0.30	1	2916
12:50:34	52.50	52.60	52.50	-0.30	1	2915
12:50:26	52.40	52.50	52.50	-0.30	4	2914
12:50:14	52.40	52.50	52.50	-0.30	1	2910
12:50:06	52.40	52.50	52.50	-0.30	1	2909
12:49:56	52.40	52.50	52.50	-0.30	1	2908
12:49:44	52.40	52.50	52.50	-0.30	3	2907
12:49:34	52.40	52.50	52.50	-0.30	1	2904
12:49:03	52.40	52.50	52.50	-0.30	4	2903
12:48:48	52.30	52.50	52.50	-0.30	1	2899
12:48:43	52.30	52.40	52.40	-0.40	2	2898
12:48:41	52.20	52.40	52.40	-0.40	3	2896
12:48:29	52.20	52.30	52.30	-0.50	2	2893
12:48:29	52.10	52.30	52.30	-0.50	16	2891
12:48:27	52.10	52.20	52.20	-0.60	1	2875
12:48:17	52.20	52.30	52.20	-0.60	1	2874
12:48:15	52.10	52.20	52.20	-0.60	1	2873
12:48:11	52.10	52.20	52.20	-0.60	1	2872
12:48:06	52.20	52.30	52.20	-0.60	1	2871
12:47:58	52.20	52.30	52.20	-0.60	1	2870
12:44:29	52.20	52.30	52.30	-0.50	1	2869
12:43:49	52.20	52.30	52.30	-0.50	1	2868
12:43:11	52.10	52.30	52.30	-0.50	5	2867
12:42:41	52.20	52.30	52.20	-0.60	2	2862
12:41:32	52.00	52.10	52.10	-0.70	23	2860
12:41:32	52.00	52.10	52.10	-0.70	8	2837
12:40:40	52.00	52.10	52.00	-0.80	1	2829
12:40:24	52.00	52.10	52.00	-0.80	1	2828
12:40:21	52.00	52.10	52.00	-0.80	1	2827
12:40:17	51.90	52.00	52.00	-0.80	1	2826
12:40:17	51.90	52.00	52.00	-0.80	1	2825
12:40:06	52.00	52.10	52.00	-0.80	2	2824
12:39:56	51.90	52.00	52.00	-0.80	1	2822
12:39:56	52.00	52.10	52.00	-0.80	5	2821
12:39:53	52.00	52.10	52.00	-0.80	1	2816
12:39:50	52.00	52.10	52.00	-0.80	2	2815
12:39:50	52.00	52.10	52.00	-0.80	2	2813
12:39:49	52.00	52.10	52.00	-0.80	2	2811
12:39:47	52.00	52.10	52.00	-0.80	1	2809
12:39:41	52.00	52.10	52.00	-0.80	16	2808
12:39:26	52.00	52.10	52.00	-0.80	1	2792
12:39:19	52.00	52.10	52.00	-0.80	1	2791
12:38:53	52.00	52.10	52.00	-0.80	1	2790
12:38:41	52.00	52.10	52.00	-0.80	1	2789
12:38:25	52.00	52.10	52.00	-0.80	1	2788
12:38:16	52.00	52.10	52.00	-0.80	10	2787
12:38:16	52.00	52.10	52.00	-0.80	2	2777
12:38:14	52.00	52.10	52.00	-0.80	1	2775
12:38:07	52.00	52.10	52.00	-0.80	1	2774
12:37:21	52.10	52.20	52.10	-0.70	1	2773
12:37:05	52.10	52.20	52.10	-0.70	10	2772
12:36:56	52.10	52.20	52.10	-0.70	3	2762
12:36:08	52.00	52.10	52.10	-0.70	4	2759
12:36:06	52.20	52.30	52.10	-0.70	8	2755
12:36:06	52.20	52.30	52.20	-0.60	4	2747
12:36:06	52.20	52.30	52.20	-0.60	1	2743
12:35:59	52.20	52.30	52.20	-0.60	2	2742
12:35:19	52.20	52.30	52.20	-0.60	1	2740
12:35:19	52.30	52.40	52.30	-0.50	39	2739
12:35:19	52.30	52.40	52.30	-0.50	1	2700
12:35:19	52.30	52.40	52.30	-0.50	16	2699
12:34:56	52.30	52.40	52.40	-0.40	1	2683
12:34:55	52.30	52.40	52.30	-0.50	3	2682
12:34:06	52.30	52.40	52.40	-0.40	1	2679
12:33:29	52.30	52.40	52.40	-0.40	10	2678
12:33:28	52.30	52.40	52.40	-0.40	2	2668
12:33:10	52.30	52.40	52.40	-0.40	2	2666
12:32:53	52.30	52.40	52.40	-0.40	1	2664
12:31:58	52.40	52.50	52.40	-0.40	2	2663
12:31:58	52.40	52.50	52.40	-0.40	1	2661
12:31:58	52.40	52.50	52.40	-0.40	1	2660
12:31:31	52.40	52.50	52.40	-0.40	12	2659
12:31:31	52.30	52.40	52.40	-0.40	9	2647
12:31:11	52.40	52.50	52.40	-0.40	1	2638
12:31:11	52.30	52.40	52.40	-0.40	2	2637
12:30:54	52.30	52.40	52.40	-0.40	1	2635
12:30:44	52.30	52.40	52.40	-0.40	1	2634
12:30:21	52.30	52.40	52.40	-0.40	1	2633
12:30:21	52.30	52.40	52.40	-0.40	5	2632
12:30:14	52.30	52.40	52.30	-0.50	3	2627
12:29:21	52.30	52.40	52.40	-0.40	1	2624
12:29:02	52.30	52.40	52.40	-0.40	1	2623
12:28:59	52.30	52.40	52.30	-0.50	1	2622
12:28:41	52.30	52.40	52.30	-0.50	1	2621
12:28:20	52.30	52.40	52.30	-0.50	1	2620
12:28:18	52.30	52.40	52.30	-0.50	1	2619
12:27:49	52.30	52.40	52.30	-0.50	1	2618
12:27:49	52.20	52.30	52.30	-0.50	2	2617
12:27:48	52.20	52.30	52.30	-0.50	3	2615
12:27:04	52.20	52.30	52.30	-0.50	1	2612
12:26:55	52.20	52.30	52.30	-0.50	10	2611
12:26:30	52.20	52.30	52.30	-0.50	2	2601
12:26:25	52.20	52.30	52.20	-0.60	1	2599
12:25:47	52.20	52.30	52.20	-0.60	2	2598
12:25:46	52.10	52.20	52.20	-0.60	2	2596
12:25:34	52.10	52.20	52.20	-0.60	1	2594
12:25:09	52.00	52.10	52.10	-0.70	1	2593
12:25:05	52.00	52.10	52.10	-0.70	1	2592
12:25:05	52.00	52.10	52.10	-0.70	3	2591
12:24:24	52.00	52.10	52.10	-0.70	2	2588
12:24:24	52.10	52.20	52.10	-0.70	3	2586
12:23:28	52.10	52.20	52.10	-0.70	1	2583
12:23:07	52.10	52.20	52.10	-0.70	1	2582
12:22:48	52.10	52.20	52.10	-0.70	1	2581
12:22:39	52.10	52.30	52.10	-0.70	3	2580
12:22:36	52.10	52.20	52.20	-0.60	1	2577
12:22:27	52.10	52.20	52.20	-0.60	1	2576
12:22:23	52.00	52.20	52.00	-0.80	1	2575
12:21:49	52.00	52.10	52.10	-0.70	1	2574
12:21:49	52.10	52.20	52.10	-0.70	4	2573
12:21:40	52.10	52.20	52.10	-0.70	1	2569
12:21:24	52.10	52.20	52.10	-0.70	1	2568
12:20:47	52.00	52.20	52.20	-0.60	1	2567
12:20:47	52.00	52.20	52.00	-0.80	2	2566
12:20:47	52.20	52.30	52.00	-0.80	48	2564
12:20:47	52.20	52.30	52.10	-0.70	15	2516
12:20:47	52.20	52.30	52.20	-0.60	2	2501
12:20:28	52.20	52.30	52.20	-0.60	1	2499
12:20:26	52.20	52.30	52.20	-0.60	3	2498
12:20:08	52.20	52.30	52.20	-0.60	1	2495
12:19:34	52.20	52.30	52.20	-0.60	1	2494
12:18:58	52.10	52.20	52.20	-0.60	2	2493
12:18:42	52.20	52.30	52.20	-0.60	1	2491
12:18:14	52.10	52.20	52.20	-0.60	1	2490
12:18:11	52.10	52.20	52.20	-0.60	3	2489
12:17:49	52.10	52.30	52.10	-0.70	8	2486
12:17:28	52.20	52.30	52.10	-0.70	17	2478
12:17:28	52.20	52.30	52.20	-0.60	1	2461
12:16:55	52.20	52.30	52.20	-0.60	7	2460
12:16:43	52.20	52.30	52.20	-0.60	1	2453
12:16:22	52.20	52.30	52.20	-0.60	2	2452
12:16:20	52.20	52.30	52.20	-0.60	1	2450
12:16:14	52.20	52.30	52.30	-0.50	1	2449
12:15:30	52.20	52.30	52.20	-0.60	1	2448
12:15:20	52.20	52.30	52.20	-0.60	1	2447
12:15:09	52.20	52.30	52.20	-0.60	2	2446
12:15:01	52.20	52.30	52.30	-0.50	1	2444
12:14:55	52.20	52.30	52.30	-0.50	1	2443
12:14:46	52.20	52.30	52.20	-0.60	1	2442
12:14:42	52.30	52.40	52.30	-0.50	1	2441
12:13:58	52.30	52.40	52.30	-0.50	1	2440
12:13:49	52.30	52.40	52.30	-0.50	1	2439
12:13:38	52.20	52.30	52.30	-0.50	6	2438
12:13:23	52.20	52.30	52.20	-0.60	2	2432
12:13:07	52.10	52.20	52.20	-0.60	1	2430
12:13:02	52.20	52.30	52.20	-0.60	1	2429
12:13:00	52.20	52.30	52.20	-0.60	1	2428
12:12:56	52.20	52.30	52.20	-0.60	5	2427
12:12:52	52.20	52.30	52.20	-0.60	1	2422
12:12:50	52.20	52.30	52.20	-0.60	1	2421
12:12:32	52.20	52.30	52.20	-0.60	2	2420
12:12:32	52.20	52.30	52.20	-0.60	1	2418
12:12:11	52.20	52.40	52.20	-0.60	1	2417
12:12:11	52.30	52.40	52.20	-0.60	2	2416
12:12:11	52.30	52.40	52.30	-0.50	10	2414
12:12:10	52.30	52.40	52.30	-0.50	1	2404
12:11:50	52.30	52.40	52.30	-0.50	1	2403
12:11:39	52.30	52.40	52.30	-0.50	2	2402
12:11:29	52.30	52.40	52.30	-0.50	1	2400
12:10:52	52.30	52.40	52.30	-0.50	1	2399
12:10:52	52.30	52.40	52.30	-0.50	1	2398
12:09:38	52.30	52.40	52.30	-0.50	1	2397
12:09:25	52.30	52.40	52.30	-0.50	2	2396
12:09:15	52.30	52.40	52.30	-0.50	1	2394
12:08:55	52.30	52.40	52.30	-0.50	1	2393
12:07:47	52.40	52.50	52.40	-0.40	1	2392
12:07:47	52.40	52.50	52.40	-0.40	2	2391
12:07:47	52.40	52.50	52.40	-0.40	4	2389
12:07:47	52.40	52.50	52.40	-0.40	4	2385
12:06:59	52.40	52.60	52.40	-0.40	1	2381
12:04:57	52.50	52.60	52.50	-0.30	2	2380
12:04:18	52.50	52.60	52.50	-0.30	1	2378
12:04:05	52.50	52.60	52.50	-0.30	1	2377
12:03:02	52.50	52.60	52.50	-0.30	1	2376
12:02:37	52.50	52.60	52.50	-0.30	1	2375
12:02:05	52.40	52.50	52.50	-0.30	1	2374
12:01:49	52.40	52.50	52.50	-0.30	1	2373
12:00:37	52.40	52.50	52.50	-0.30	3	2372
12:00:27	52.30	52.40	52.40	-0.40	1	2369
11:59:48	52.40	52.50	52.40	-0.40	1	2368
11:59:12	52.40	52.50	52.40	-0.40	1	2367
11:58:48	52.40	52.50	52.40	-0.40	1	2366
11:58:46	52.40	52.50	52.50	-0.30	1	2365
11:58:27	52.30	52.40	52.40	-0.40	1	2364
11:58:27	52.40	52.50	52.40	-0.40	4	2363
11:57:23	52.30	52.40	52.40	-0.40	5	2359
11:57:23	52.40	52.50	52.40	-0.40	2	2354
11:56:48	52.40	52.50	52.50	-0.30	1	2352
11:56:32	52.40	52.50	52.40	-0.40	1	2351
11:56:31	52.40	52.50	52.40	-0.40	1	2350
11:56:13	52.30	52.50	52.30	-0.50	1	2349
11:56:11	52.30	52.40	52.40	-0.40	1	2348
11:56:11	52.40	52.50	52.40	-0.40	1	2347
11:55:55	52.30	52.50	52.30	-0.50	1	2346
11:55:46	52.30	52.40	52.40	-0.40	4	2345
11:55:46	52.40	52.50	52.40	-0.40	1	2341
11:55:30	52.40	52.50	52.40	-0.40	1	2340
11:55:24	52.40	52.50	52.40	-0.40	2	2339
11:55:09	52.40	52.50	52.40	-0.40	1	2337
11:55:01	52.40	52.50	52.40	-0.40	1	2336
11:54:50	52.40	52.50	52.40	-0.40	1	2335
11:54:48	52.40	52.50	52.40	-0.40	1	2334
11:54:47	52.40	52.50	52.40	-0.40	7	2333
11:54:11	52.40	52.50	52.40	-0.40	1	2326
11:54:11	52.40	52.50	52.40	-0.40	1	2325
11:54:08	52.40	52.50	52.40	-0.40	1	2324
11:54:07	52.40	52.50	52.40	-0.40	1	2323
11:54:06	52.40	52.50	52.40	-0.40	1	2322
11:54:01	52.40	52.50	52.40	-0.40	3	2321
11:53:58	52.40	52.50	52.40	-0.40	1	2318
11:53:43	52.40	52.50	52.40	-0.40	1	2317
11:53:43	52.40	52.50	52.40	-0.40	1	2316
11:53:40	52.50	52.60	52.50	-0.30	15	2315
11:53:40	52.50	52.60	52.50	-0.30	18	2300
11:53:40	52.50	52.60	52.50	-0.30	3	2282
11:53:40	52.50	52.60	52.50	-0.30	3	2279
11:53:40	52.50	52.60	52.50	-0.30	2	2276
11:51:27	52.60	52.70	52.60	-0.20	9	2274
11:51:27	52.60	52.70	52.60	-0.20	2	2265
11:51:27	52.60	52.70	52.60	-0.20	1	2263
11:49:38	52.60	52.70	52.60	-0.20	1	2262
11:49:24	52.60	52.70	52.60	-0.20	1	2261
11:48:39	52.60	52.70	52.60	-0.20	1	2260
11:48:32	52.60	52.70	52.60	-0.20	1	2259
11:47:51	52.60	52.70	52.60	-0.20	1	2258
11:47:20	52.60	52.70	52.60	-0.20	6	2257
11:45:06	52.60	52.70	52.60	-0.20	1	2251
11:43:57	52.60	52.70	52.70	-0.10	1	2250
11:43:57	52.60	52.70	52.60	-0.20	10	2249
11:41:52	52.60	52.70	52.70	-0.10	1	2239
11:40:16	52.60	52.70	52.70	-0.10	1	2238
11:40:09	52.60	52.70	52.70	-0.10	1	2237
11:40:03	52.60	52.70	52.70	-0.10	3	2236
11:39:58	52.70	52.80	52.70	-0.10	2	2233
11:39:23	52.60	52.70	52.70	-0.10	5	2231
11:39:23	52.70	52.80	52.70	-0.10	1	2226
11:39:21	52.60	52.70	52.70	-0.10	1	2225
11:39:16	52.60	52.70	52.70	-0.10	2	2224
11:39:10	52.70	52.80	52.70	-0.10	4	2222
11:38:52	52.70	52.80	52.70	-0.10	5	2218
11:38:32	52.80	52.90	52.80	0	1	2213
11:38:11	52.80	52.90	52.80	0	1	2212
11:38:07	52.80	52.90	52.80	0	1	2211
11:37:21	52.80	52.90	52.80	0	1	2210
11:37:07	52.80	52.90	52.80	0	1	2209
11:37:01	52.80	52.90	52.80	0	6	2208
11:29:19	52.70	52.90	52.90	+0.10	1	2202
11:29:19	52.70	52.80	52.80	0	2	2201
11:27:47	52.80	53.00	52.80	0	1	2199
11:24:54	52.90	53.00	52.90	+0.10	1	2198
11:23:55	52.80	52.90	52.90	+0.10	1	2197
11:23:51	52.80	52.90	53.00	+0.20	14	2196
11:23:51	52.80	52.90	52.90	+0.10	1	2182
11:22:02	52.80	52.90	52.90	+0.10	2	2181
11:22:02	52.80	52.90	52.90	+0.10	2	2179
11:21:12	52.70	52.80	52.80	0	1	2177
11:21:12	52.70	52.80	52.80	0	1	2176
11:21:12	52.70	52.80	52.80	0	10	2175
11:19:36	52.70	52.80	52.80	0	1	2165
11:19:36	52.70	52.80	52.70	-0.10	2	2164
11:17:05	52.70	52.80	52.70	-0.10	2	2162
11:16:08	52.70	52.80	52.70	-0.10	2	2160
11:15:21	52.70	52.80	52.70	-0.10	2	2158
11:14:49	52.70	52.80	52.70	-0.10	5	2156
11:14:25	52.70	52.80	52.70	-0.10	1	2151
11:12:30	52.70	52.80	52.70	-0.10	1	2150
11:11:08	52.70	52.80	52.70	-0.10	1	2149
11:08:51	52.70	52.80	52.70	-0.10	1	2148
11:06:22	52.60	52.70	52.70	-0.10	1	2147
11:05:45	52.70	52.80	52.70	-0.10	1	2146
11:05:11	52.60	52.70	52.70	-0.10	2	2145
11:05:03	52.60	52.70	52.70	-0.10	1	2143
11:04:52	52.70	52.80	52.70	-0.10	8	2142
11:04:27	52.60	52.70	52.70	-0.10	1	2134
11:02:57	52.60	52.70	52.60	-0.20	1	2133
11:02:33	52.60	52.70	52.60	-0.20	1	2132
11:02:33	52.50	52.60	52.60	-0.20	4	2131
11:02:33	52.50	52.60	52.60	-0.20	1	2127
11:02:32	52.50	52.60	52.60	-0.20	4	2126
11:02:28	52.50	52.60	52.60	-0.20	2	2122
11:02:25	52.50	52.60	52.50	-0.30	3	2120
11:02:22	52.50	52.60	52.50	-0.30	1	2117
11:02:22	52.50	52.60	52.60	-0.20	1	2116
11:01:57	52.50	52.60	52.50	-0.30	1	2115
11:01:23	52.50	52.60	52.50	-0.30	2	2114
11:01:23	52.50	52.70	52.50	-0.30	3	2112
11:01:22	52.50	52.80	52.80	0	1	2109
11:01:22	52.60	52.80	52.60	-0.20	18	2108
11:01:22	52.60	52.80	52.60	-0.20	1	2090
11:01:22	52.60	52.80	52.60	-0.20	6	2089
11:01:22	52.60	52.80	52.60	-0.20	5	2083
11:01:16	52.60	52.80	52.80	0	1	2078
11:01:16	52.70	52.80	52.70	-0.10	35	2077
11:01:14	52.70	52.90	52.90	+0.10	1	2042
11:01:14	52.80	52.90	52.80	0	3	2041
11:01:14	52.80	52.90	52.80	0	12	2038
11:00:51	52.80	52.90	52.90	+0.10	1	2026
11:00:30	52.80	52.90	52.90	+0.10	1	2025
10:59:29	52.80	52.90	52.90	+0.10	1	2024
10:59:11	52.80	52.90	52.90	+0.10	1	2023
10:54:55	52.80	52.90	52.90	+0.10	1	2022
10:54:18	52.80	52.90	52.90	+0.10	1	2021
10:53:36	52.80	52.90	52.80	0	2	2020
10:52:34	52.80	53.00	53.00	+0.20	1	2018
10:52:34	52.90	53.00	52.80	0	12	2017
10:52:34	52.90	53.00	52.90	+0.10	3	2005
10:52:28	52.90	53.00	52.90	+0.10	1	2002
10:51:33	52.90	53.00	52.90	+0.10	3	2001
10:50:06	52.90	53.00	52.90	+0.10	2	1998
10:48:58	52.90	53.00	52.90	+0.10	1	1996
10:47:15	52.90	53.00	52.90	+0.10	1	1995
10:46:27	52.80	52.90	52.90	+0.10	10	1994
10:45:57	52.80	52.90	52.90	+0.10	7	1984
10:44:27	52.80	52.90	52.90	+0.10	1	1977
10:43:47	52.80	52.90	52.90	+0.10	1	1976
10:43:30	52.80	52.90	52.90	+0.10	3	1975
10:36:14	52.90	53.00	52.90	+0.10	1	1972
10:33:45	52.80	53.00	53.00	+0.20	1	1971
10:33:45	52.90	53.00	52.90	+0.10	7	1970
10:33:32	52.90	53.00	52.90	+0.10	6	1963
10:30:06	52.90	53.00	52.90	+0.10	1	1957
10:29:59	52.90	53.00	52.90	+0.10	2	1956
10:29:44	52.90	53.00	52.90	+0.10	1	1954
10:29:27	52.90	53.00	52.90	+0.10	3	1953
10:27:58	52.90	53.00	53.00	+0.20	1	1950
10:27:48	52.90	53.00	53.00	+0.20	1	1949
10:26:45	53.00	53.10	53.00	+0.20	3	1948
10:26:42	53.00	53.10	53.00	+0.20	3	1945
10:26:20	53.00	53.10	53.00	+0.20	1	1942
10:25:50	53.00	53.10	53.00	+0.20	1	1941
10:25:25	53.00	53.10	53.00	+0.20	1	1940
10:24:50	52.90	53.00	53.00	+0.20	5	1939
10:24:00	52.90	53.00	53.00	+0.20	1	1934
10:22:07	52.90	53.00	53.00	+0.20	5	1933
10:22:07	52.80	53.00	53.00	+0.20	1	1928
10:22:07	52.80	52.90	52.90	+0.10	12	1927
10:21:33	52.80	52.90	52.80	0	1	1915
10:18:48	52.80	52.90	52.80	0	2	1914
10:18:41	52.80	52.90	52.80	0	3	1912
10:18:34	52.80	52.90	52.80	0	2	1909
10:18:34	52.80	52.90	52.80	0	2	1907
10:18:28	52.80	52.90	52.80	0	1	1905
10:17:57	52.80	52.90	52.80	0	1	1904
10:16:59	52.80	52.90	52.80	0	1	1903
10:16:31	52.90	53.00	52.90	+0.10	3	1902
10:16:22	52.90	53.00	52.90	+0.10	2	1899
10:15:46	52.90	53.00	52.90	+0.10	1	1897
10:11:38	52.90	53.00	52.90	+0.10	2	1896
10:10:41	52.80	52.90	52.90	+0.10	9	1894
10:10:22	52.80	52.90	52.90	+0.10	1	1885
10:08:52	52.90	53.00	52.90	+0.10	1	1884
10:04:20	52.70	53.00	53.00	+0.20	1	1883
10:04:20	52.70	52.80	52.80	0	8	1882
10:04:17	52.70	52.80	52.80	0	1	1874
10:03:44	52.70	52.80	52.70	-0.10	1	1873
10:03:29	52.70	52.80	52.70	-0.10	2	1872
10:03:06	52.70	52.80	52.70	-0.10	2	1870
10:02:37	52.70	52.80	52.70	-0.10	1	1868
10:01:53	52.70	52.80	52.80	0	1	1867
10:01:43	52.80	52.90	52.80	0	1	1866
10:01:43	52.80	52.90	52.80	0	16	1865
10:01:43	52.80	52.90	52.80	0	1	1849
10:01:39	52.80	52.90	52.80	0	7	1848
10:01:37	52.80	52.90	52.90	+0.10	1	1841
10:01:01	52.80	52.90	52.90	+0.10	2	1840
09:58:36	52.80	53.00	53.00	+0.20	1	1838
09:58:36	52.90	53.00	52.90	+0.10	4	1837
09:58:36	52.90	53.00	52.90	+0.10	2	1833
09:58:28	53.00	53.10	53.00	+0.20	8	1831
09:58:23	53.00	53.10	53.00	+0.20	1	1823
09:58:14	53.00	53.10	53.00	+0.20	1	1822
09:57:17	53.00	53.10	53.10	+0.30	1	1821
09:55:16	53.00	53.10	53.10	+0.30	3	1820
09:55:12	53.10	53.20	53.10	+0.30	2	1817
09:54:41	53.00	53.10	53.10	+0.30	1	1815
09:54:20	53.00	53.20	53.00	+0.20	4	1814
09:54:08	53.00	53.10	53.10	+0.30	6	1810
09:53:49	53.00	53.10	53.00	+0.20	1	1804
09:53:04	52.90	53.00	53.00	+0.20	6	1803
09:53:04	52.90	53.00	53.00	+0.20	1	1797
09:52:54	52.80	52.90	52.90	+0.10	7	1796
09:52:54	52.80	52.90	52.90	+0.10	3	1789
09:52:30	52.80	52.90	52.90	+0.10	1	1786
09:52:08	52.80	52.90	52.90	+0.10	1	1785
09:51:51	52.80	53.00	52.80	0	1	1784
09:51:18	52.80	53.00	53.00	+0.20	1	1783
09:51:18	52.80	52.90	52.90	+0.10	1	1782
09:50:46	52.80	53.00	52.80	0	1	1781
09:50:30	52.90	53.00	52.90	+0.10	2	1780
09:50:30	52.90	53.00	52.90	+0.10	2	1778
09:50:23	52.90	53.00	52.90	+0.10	1	1776
09:50:23	52.90	53.00	52.90	+0.10	1	1775
09:50:06	52.90	53.00	52.90	+0.10	1	1774
09:49:49	52.90	53.00	53.00	+0.20	2	1773
09:49:06	52.90	53.00	53.00	+0.20	2	1771
09:47:36	52.90	53.00	53.00	+0.20	1	1769
09:47:35	52.90	53.00	53.00	+0.20	1	1768
09:46:50	52.90	53.00	53.00	+0.20	1	1767
09:46:49	52.90	53.00	53.00	+0.20	1	1766
09:46:40	52.90	53.00	53.00	+0.20	1	1765
09:44:57	52.80	52.90	52.90	+0.10	1	1764
09:43:56	52.80	52.90	52.90	+0.10	13	1763
09:43:46	52.80	52.90	52.80	0	1	1750
09:43:40	52.80	52.90	52.80	0	3	1749
09:43:24	52.80	52.90	52.80	0	2	1746
09:43:19	52.80	52.90	52.80	0	1	1744
09:42:54	52.70	52.80	52.80	0	5	1743
09:42:52	52.70	52.80	52.70	-0.10	1	1738
09:42:48	52.70	52.80	52.70	-0.10	1	1737
09:42:32	52.70	52.80	52.70	-0.10	1	1736
09:42:29	52.70	52.80	52.80	0	1	1735
09:42:05	52.70	52.80	52.80	0	1	1734
09:42:03	52.70	52.80	52.70	-0.10	2	1733
09:42:03	52.70	52.80	52.80	0	1	1731
09:42:03	52.60	52.70	52.70	-0.10	12	1730
09:42:03	52.60	52.70	52.60	-0.20	1	1718
09:41:59	52.60	52.70	52.60	-0.20	1	1717
09:41:58	52.60	52.70	52.60	-0.20	1	1716
09:41:58	52.60	52.70	52.60	-0.20	1	1715
09:41:37	52.70	52.80	52.60	-0.20	1	1714
09:41:37	52.70	52.80	52.70	-0.10	3	1713
09:41:31	52.70	52.80	52.80	0	1	1710
09:41:31	52.70	52.80	52.70	-0.10	1	1709
09:41:18	52.70	52.80	52.70	-0.10	1	1708
09:41:16	52.70	52.80	52.70	-0.10	3	1707
09:41:15	52.70	52.80	52.70	-0.10	2	1704
09:41:01	52.70	52.80	52.70	-0.10	1	1702
09:41:01	52.70	52.80	52.80	0	1	1701
09:41:01	52.70	52.80	52.70	-0.10	10	1700
09:41:01	52.80	52.90	52.80	0	36	1690
09:41:01	52.80	52.90	52.80	0	1	1654
09:41:01	52.80	52.90	52.80	0	1	1653
09:41:01	52.80	52.90	52.80	0	3	1652
09:41:01	52.80	52.90	52.80	0	2	1649
09:41:01	52.80	52.90	52.80	0	1	1647
09:41:01	52.80	52.90	52.80	0	1	1646
09:41:01	52.80	52.90	52.80	0	2	1645
09:41:01	52.80	52.90	52.80	0	1	1643
09:41:01	52.80	52.90	52.80	0	2	1642
09:41:01	52.80	52.90	52.80	0	7	1640
09:40:46	52.80	52.90	52.90	+0.10	1	1633
09:40:37	52.80	52.90	52.90	+0.10	1	1632
09:40:35	52.80	52.90	52.90	+0.10	1	1631
09:40:31	52.80	52.90	52.90	+0.10	1	1630
09:40:21	52.80	52.90	52.90	+0.10	1	1629
09:38:37	52.80	52.90	52.90	+0.10	1	1628
09:36:06	52.80	52.90	52.80	0	1	1627
09:36:05	52.80	52.90	52.90	+0.10	1	1626
09:36:04	52.80	52.90	52.80	0	5	1625
09:35:49	52.80	52.90	52.90	+0.10	1	1620
09:35:44	52.80	52.90	52.80	0	1	1619
09:35:42	52.80	52.90	52.80	0	2	1618
09:35:31	52.80	52.90	52.80	0	1	1616
09:35:03	52.80	52.90	52.80	0	1	1615
09:34:53	52.80	52.90	52.80	0	1	1614
09:34:48	52.80	52.90	52.80	0	1	1613
09:34:22	52.80	52.90	52.90	+0.10	1	1612
09:34:19	52.80	52.90	52.90	+0.10	1	1611
09:33:51	52.80	52.90	52.90	+0.10	1	1610
09:33:38	52.80	52.90	52.90	+0.10	1	1609
09:32:52	52.90	53.00	52.90	+0.10	20	1608
09:32:34	52.90	53.00	53.00	+0.20	1	1588
09:32:33	52.90	53.00	53.00	+0.20	1	1587
09:32:21	52.90	53.00	53.00	+0.20	1	1586
09:31:11	52.90	53.00	53.00	+0.20	1	1585
09:31:07	53.00	53.10	53.00	+0.20	1	1584
09:31:07	52.90	53.00	53.00	+0.20	4	1583
09:30:50	52.90	53.00	52.90	+0.10	1	1579
09:30:46	52.90	53.00	53.00	+0.20	1	1578
09:30:45	52.90	53.00	53.00	+0.20	1	1577
09:30:32	52.90	53.00	53.00	+0.20	3	1576
09:30:26	52.90	53.00	53.00	+0.20	1	1573
09:30:24	52.90	53.00	53.00	+0.20	1	1572
09:30:23	52.90	53.00	53.00	+0.20	2	1571
09:30:07	52.80	52.90	52.90	+0.10	2	1569
09:29:56	52.90	53.00	52.90	+0.10	1	1567
09:29:43	52.80	52.90	52.90	+0.10	6	1566
09:29:43	52.80	52.90	52.90	+0.10	5	1560
09:29:43	52.80	52.90	52.90	+0.10	5	1555
09:29:28	52.80	52.90	52.80	0	2	1550
09:29:05	52.80	52.90	52.80	0	1	1548
09:28:58	52.70	52.80	52.80	0	3	1547
09:28:54	52.70	52.90	52.90	+0.10	1	1544
09:28:52	52.80	52.90	52.80	0	4	1543
09:28:44	52.80	52.90	52.80	0	1	1539
09:28:36	52.70	52.80	52.80	0	1	1538
09:28:29	52.70	52.80	52.80	0	2	1537
09:28:21	52.80	52.90	52.80	0	2	1535
09:28:21	52.80	52.90	52.80	0	1	1533
09:28:13	52.80	52.90	52.80	0	1	1532
09:28:01	52.70	52.80	52.80	0	2	1531
09:27:54	52.80	52.90	52.80	0	1	1529
09:27:48	52.70	52.80	52.80	0	1	1528
09:27:48	52.80	52.90	52.80	0	2	1527
09:27:48	52.80	52.90	52.80	0	5	1525
09:27:48	52.80	52.90	52.80	0	5	1520
09:27:48	52.80	52.90	52.80	0	5	1515
09:27:48	52.80	52.90	52.80	0	8	1510
09:27:43	52.80	52.90	52.80	0	1	1502
09:27:43	52.80	52.90	52.80	0	6	1501
09:27:43	52.80	52.90	52.80	0	1	1495
09:27:30	52.80	52.90	52.90	+0.10	1	1494
09:26:55	52.80	52.90	52.90	+0.10	1	1493
09:26:51	52.80	52.90	52.90	+0.10	1	1492
09:26:37	52.80	52.90	52.90	+0.10	1	1491
09:26:31	52.90	53.00	52.90	+0.10	1	1490
09:26:31	52.80	52.90	52.90	+0.10	2	1489
09:26:31	52.80	52.90	52.90	+0.10	1	1487
09:26:21	52.80	52.90	52.90	+0.10	1	1486
09:26:11	52.90	53.00	52.90	+0.10	2	1485
09:26:06	52.90	53.00	52.90	+0.10	1	1483
09:26:04	52.90	53.00	52.90	+0.10	1	1482
09:25:49	52.80	52.90	52.90	+0.10	1	1481
09:25:43	52.90	53.00	52.90	+0.10	5	1480
09:25:41	52.90	53.00	53.00	+0.20	1	1475
09:25:37	52.90	53.00	52.90	+0.10	1	1474
09:25:23	52.90	53.00	52.90	+0.10	1	1473
09:25:14	52.90	53.00	52.90	+0.10	1	1472
09:24:50	52.80	52.90	52.90	+0.10	3	1471
09:24:50	52.80	52.90	52.90	+0.10	1	1468
09:24:50	52.90	53.00	52.90	+0.10	11	1467
09:24:48	52.90	53.00	52.90	+0.10	1	1456
09:24:37	52.90	53.00	52.90	+0.10	1	1455
09:24:12	52.90	53.00	52.90	+0.10	1	1454
09:24:08	52.80	52.90	52.90	+0.10	1	1453
09:24:06	52.90	53.00	52.90	+0.10	2	1452
09:24:06	52.90	53.00	52.90	+0.10	1	1450
09:24:04	52.90	53.00	52.90	+0.10	10	1449
09:23:24	52.90	53.10	52.90	+0.10	10	1439
09:23:21	52.90	53.10	52.90	+0.10	1	1429
09:23:21	52.90	53.00	53.00	+0.20	3	1428
09:23:21	52.90	53.00	52.90	+0.10	2	1425
09:23:07	52.90	53.00	53.00	+0.20	1	1423
09:23:07	53.00	53.10	53.00	+0.20	22	1422
09:23:07	53.00	53.10	53.00	+0.20	15	1400
09:22:52	53.00	53.10	53.00	+0.20	2	1385
09:22:41	53.00	53.20	53.00	+0.20	1	1383
09:22:28	53.00	53.10	53.10	+0.30	1	1382
09:22:24	53.00	53.10	53.10	+0.30	1	1381
09:22:19	53.00	53.10	53.10	+0.30	1	1380
09:22:15	53.00	53.10	53.10	+0.30	2	1379
09:22:12	53.10	53.20	53.10	+0.30	5	1377
09:22:12	53.10	53.20	53.10	+0.30	1	1372
09:21:49	53.00	53.10	53.10	+0.30	11	1371
09:21:40	53.00	53.10	53.10	+0.30	1	1360
09:21:35	53.00	53.10	53.10	+0.30	1	1359
09:21:34	53.00	53.10	53.10	+0.30	1	1358
09:21:27	53.00	53.10	53.10	+0.30	1	1357
09:21:08	53.10	53.20	53.10	+0.30	8	1356
09:20:46	53.00	53.10	53.10	+0.30	1	1348
09:20:30	53.00	53.10	53.10	+0.30	1	1347
09:20:13	53.10	53.20	53.00	+0.20	2	1346
09:20:13	53.10	53.20	53.10	+0.30	4	1344
09:20:13	53.00	53.10	53.10	+0.30	5	1340
09:20:13	53.00	53.10	53.10	+0.30	5	1335
09:20:13	53.00	53.10	53.10	+0.30	5	1330
09:20:13	53.00	53.10	53.10	+0.30	14	1325
09:19:21	53.00	53.10	53.10	+0.30	1	1311
09:19:21	53.10	53.20	53.10	+0.30	11	1310
09:18:33	53.00	53.10	53.10	+0.30	1	1299
09:17:58	53.00	53.10	53.10	+0.30	1	1298
09:17:54	53.00	53.10	53.10	+0.30	1	1297
09:17:34	53.00	53.10	53.10	+0.30	1	1296
09:17:14	53.00	53.10	53.10	+0.30	1	1295
09:17:13	53.00	53.10	53.10	+0.30	1	1294
09:17:09	53.00	53.10	53.10	+0.30	1	1293
09:17:03	53.00	53.10	53.00	+0.20	2	1292
09:16:56	53.10	53.20	53.10	+0.30	1	1290
09:16:50	53.10	53.20	53.20	+0.40	1	1289
09:16:22	53.00	53.20	53.20	+0.40	13	1288
09:16:22	52.90	53.10	53.10	+0.30	8	1275
09:16:22	52.90	53.00	53.00	+0.20	1	1267
09:16:21	53.00	53.10	53.00	+0.20	2	1266
09:16:21	53.00	53.10	53.00	+0.20	4	1264
09:16:19	53.00	53.10	53.00	+0.20	5	1260
09:15:59	53.00	53.10	53.00	+0.20	2	1255
09:15:12	53.00	53.10	53.00	+0.20	5	1253
09:15:00	53.00	53.10	53.10	+0.30	1	1248
09:14:47	53.00	53.10	53.10	+0.30	1	1247
09:14:33	53.00	53.10	53.00	+0.20	2	1246
09:14:29	53.00	53.10	53.10	+0.30	1	1244
09:14:25	53.00	53.10	53.10	+0.30	1	1243
09:14:04	53.00	53.10	53.00	+0.20	3	1242
09:14:04	53.00	53.10	53.10	+0.30	5	1239
09:13:25	53.10	53.20	53.10	+0.30	1	1234
09:13:25	53.10	53.20	53.10	+0.30	4	1233
09:13:14	53.10	53.20	53.10	+0.30	1	1229
09:13:14	53.10	53.20	53.10	+0.30	1	1228
09:13:13	53.10	53.20	53.10	+0.30	1	1227
09:13:03	53.00	53.10	53.10	+0.30	1	1226
09:12:58	53.00	53.20	53.20	+0.40	1	1225
09:12:57	53.10	53.20	53.10	+0.30	12	1224
09:12:56	53.10	53.20	53.20	+0.40	1	1212
09:12:55	53.10	53.20	53.20	+0.40	1	1211
09:12:48	53.10	53.20	53.20	+0.40	1	1210
09:12:33	53.10	53.30	53.10	+0.30	5	1209
09:12:29	53.10	53.30	53.10	+0.30	10	1204
09:12:02	53.10	53.30	53.10	+0.30	2	1194
09:11:59	53.10	53.20	53.20	+0.40	2	1192
09:11:46	53.20	53.30	53.20	+0.40	1	1190
09:11:38	53.10	53.20	53.20	+0.40	1	1189
09:11:37	53.10	53.20	53.20	+0.40	1	1188
09:11:36	53.10	53.20	53.20	+0.40	1	1187
09:11:12	53.00	53.10	53.10	+0.30	6	1186
09:10:58	53.00	53.10	53.10	+0.30	1	1180
09:10:47	53.00	53.10	53.10	+0.30	2	1179
09:10:42	53.00	53.10	53.10	+0.30	1	1177
09:10:42	53.00	53.10	53.00	+0.20	5	1176
09:10:26	53.10	53.20	53.10	+0.30	4	1171
09:10:26	53.10	53.20	53.10	+0.30	3	1167
09:10:25	53.10	53.20	53.20	+0.40	1	1164
09:10:25	53.10	53.20	53.10	+0.30	1	1163
09:10:23	53.10	53.20	53.20	+0.40	7	1162
09:10:22	53.10	53.20	53.20	+0.40	1	1155
09:10:17	53.10	53.20	53.20	+0.40	1	1154
09:10:01	53.00	53.10	53.10	+0.30	2	1153
09:10:01	53.00	53.10	53.10	+0.30	1	1151
09:09:58	53.00	53.10	53.10	+0.30	3	1150
09:09:48	53.00	53.10	53.10	+0.30	2	1147
09:09:43	52.90	53.00	53.00	+0.20	17	1145
09:09:43	52.90	53.00	53.00	+0.20	4	1128
09:09:43	52.90	53.00	53.00	+0.20	5	1124
09:09:39	52.90	53.00	53.00	+0.20	1	1119
09:09:10	53.00	53.10	53.00	+0.20	4	1118
09:09:01	52.90	53.00	53.00	+0.20	5	1114
09:09:01	53.00	53.10	53.00	+0.20	5	1109
09:08:58	53.00	53.10	53.10	+0.30	1	1104
09:08:57	53.00	53.10	53.00	+0.20	1	1103
09:08:48	53.00	53.10	53.00	+0.20	1	1102
09:08:42	53.00	53.10	53.00	+0.20	5	1101
09:08:36	52.90	53.10	53.10	+0.30	1	1096
09:08:32	53.00	53.10	53.00	+0.20	1	1095
09:08:31	52.90	53.00	53.00	+0.20	5	1094
09:08:30	52.90	53.00	53.00	+0.20	1	1089
09:08:30	52.90	53.00	53.00	+0.20	3	1088
09:08:30	53.00	53.10	53.00	+0.20	3	1085
09:08:30	53.00	53.10	53.00	+0.20	1	1082
09:08:30	53.00	53.10	53.00	+0.20	1	1081
09:08:23	53.00	53.10	53.00	+0.20	1	1080
09:08:10	53.00	53.10	53.00	+0.20	2	1079
09:08:10	52.90	53.00	53.00	+0.20	1	1077
09:08:06	52.90	53.10	52.90	+0.10	1	1076
09:08:04	53.00	53.10	53.00	+0.20	1	1075
09:08:01	52.80	53.10	52.80	0	1	1074
09:08:01	52.90	53.10	52.80	0	7	1073
09:08:01	52.90	53.10	52.90	+0.10	10	1066
09:08:01	53.00	53.10	53.00	+0.20	1	1056
09:07:48	52.90	53.10	52.90	+0.10	1	1055
09:07:46	53.00	53.10	52.90	+0.10	3	1054
09:07:46	53.00	53.10	53.00	+0.20	2	1051
09:07:44	52.90	53.10	52.90	+0.10	1	1049
09:07:44	53.00	53.10	53.00	+0.20	1	1048
09:07:41	52.80	52.90	52.90	+0.10	1	1047
09:07:41	52.80	52.90	52.90	+0.10	1	1046
09:07:41	52.80	52.90	52.90	+0.10	1	1045
09:07:41	52.90	53.10	52.90	+0.10	3	1044
09:07:40	52.90	53.10	52.80	0	6	1041
09:07:40	52.90	53.10	52.90	+0.10	4	1035
09:07:36	52.90	53.10	52.90	+0.10	3	1031
09:07:36	52.90	53.10	52.90	+0.10	5	1028
09:07:36	52.90	53.00	53.00	+0.20	1	1023
09:07:36	52.90	53.00	53.00	+0.20	1	1022
09:07:36	52.90	53.00	53.00	+0.20	10	1021
09:07:34	52.90	53.00	53.00	+0.20	1	1011
09:07:28	52.90	53.10	53.10	+0.30	1	1010
09:07:28	53.00	53.10	53.00	+0.20	3	1009
09:07:28	53.00	53.10	53.00	+0.20	5	1006
09:07:25	53.00	53.10	53.00	+0.20	1	1001
09:07:25	53.00	53.10	53.00	+0.20	1	1000
09:07:25	53.00	53.20	53.00	+0.20	10	999
09:07:25	53.00	53.20	53.00	+0.20	3	989
09:07:25	53.10	53.20	53.00	+0.20	1	986
09:07:25	53.10	53.20	53.10	+0.30	2	985
09:07:21	53.00	53.10	53.10	+0.30	2	983
09:07:21	53.10	53.20	53.10	+0.30	2	981
09:07:21	53.10	53.20	53.10	+0.30	10	979
09:07:17	53.10	53.20	53.10	+0.30	1	969
09:07:17	53.10	53.20	53.10	+0.30	1	968
09:07:17	53.10	53.20	53.10	+0.30	1	967
09:07:17	53.10	53.20	53.10	+0.30	10	966
09:07:17	53.10	53.20	53.10	+0.30	3	956
09:07:17	53.10	53.20	53.20	+0.40	1	953
09:07:15	53.10	53.20	53.20	+0.40	1	952
09:07:14	53.10	53.20	53.20	+0.40	1	951
09:07:13	53.10	53.20	53.10	+0.30	1	950
09:07:13	53.20	53.30	53.20	+0.40	1	949
09:07:13	53.20	53.30	53.20	+0.40	1	948
09:07:12	53.20	53.30	53.20	+0.40	1	947
09:07:10	53.20	53.30	53.20	+0.40	3	946
09:07:09	53.10	53.20	53.20	+0.40	1	943
09:07:09	53.10	53.20	53.20	+0.40	1	942
09:07:08	53.10	53.20	53.20	+0.40	1	941
09:07:06	53.10	53.20	53.20	+0.40	1	940
09:07:05	53.10	53.20	53.20	+0.40	1	939
09:07:04	53.20	53.30	53.20	+0.40	1	938
09:07:00	53.10	53.20	53.20	+0.40	5	937
09:06:56	53.10	53.20	53.20	+0.40	3	932
09:06:55	53.10	53.20	53.20	+0.40	1	929
09:06:54	53.10	53.20	53.20	+0.40	1	928
09:06:54	53.10	53.20	53.20	+0.40	1	927
09:06:49	53.10	53.20	53.20	+0.40	1	926
09:06:48	53.10	53.20	53.10	+0.30	1	925
09:06:41	53.20	53.30	53.20	+0.40	1	924
09:06:40	53.10	53.30	53.10	+0.30	1	923
09:06:40	53.10	53.20	53.20	+0.40	3	922
09:06:37	53.10	53.20	53.10	+0.30	12	919
09:06:36	53.10	53.20	53.10	+0.30	1	907
09:06:33	53.10	53.20	53.20	+0.40	3	906
09:06:33	53.20	53.30	53.20	+0.40	7	903
09:06:30	53.20	53.30	53.30	+0.50	1	896
09:06:27	53.20	53.40	53.40	+0.60	1	895
09:06:26	53.30	53.40	53.30	+0.50	9	894
09:06:26	53.30	53.40	53.40	+0.60	2	885
09:06:26	53.30	53.40	53.30	+0.50	11	883
09:06:26	53.40	53.50	53.40	+0.60	5	872
09:06:26	53.40	53.50	53.40	+0.60	1	867
09:06:19	53.40	53.50	53.50	+0.70	1	866
09:06:13	53.50	53.60	53.50	+0.70	2	865
09:06:07	53.60	53.70	53.60	+0.80	2	863
09:05:55	53.50	53.60	53.60	+0.80	3	861
09:05:55	53.40	53.50	53.50	+0.70	4	858
09:05:55	53.40	53.50	53.50	+0.70	1	854
09:05:50	53.30	53.40	53.40	+0.60	1	853
09:05:50	53.30	53.40	53.40	+0.60	1	852
09:05:50	53.30	53.40	53.30	+0.50	3	851
09:05:48	53.30	53.40	53.40	+0.60	1	848
09:05:33	53.30	53.40	53.30	+0.50	1	847
09:05:32	53.30	53.40	53.40	+0.60	1	846
09:05:31	53.30	53.40	53.30	+0.50	1	845
09:05:30	53.30	53.40	53.40	+0.60	1	844
09:05:26	53.20	53.30	53.30	+0.50	25	843
09:05:26	53.10	53.20	53.20	+0.40	2	818
09:05:26	53.10	53.20	53.20	+0.40	5	816
09:05:26	53.10	53.20	53.20	+0.40	8	811
09:05:26	53.10	53.20	53.20	+0.40	3	803
09:05:22	53.10	53.20	53.10	+0.30	1	800
09:05:19	53.10	53.20	53.10	+0.30	1	799
09:05:18	53.10	53.20	53.10	+0.30	1	798
09:05:17	53.10	53.20	53.10	+0.30	2	797
09:05:17	53.10	53.20	53.10	+0.30	1	795
09:05:12	53.20	53.30	53.20	+0.40	5	794
09:05:12	53.20	53.30	53.20	+0.40	14	789
09:05:10	53.20	53.30	53.20	+0.40	3	775
09:05:04	53.20	53.30	53.20	+0.40	1	772
09:04:56	53.30	53.40	53.30	+0.50	2	771
09:04:55	53.30	53.40	53.40	+0.60	2	769
09:04:55	53.30	53.40	53.40	+0.60	1	767
09:04:54	53.30	53.40	53.30	+0.50	2	766
09:04:48	53.20	53.30	53.30	+0.50	1	764
09:04:47	53.30	53.40	53.30	+0.50	2	763
09:04:41	53.40	53.50	53.40	+0.60	3	761
09:04:37	53.30	53.50	53.50	+0.70	1	758
09:04:35	53.40	53.60	53.40	+0.60	1	757
09:04:34	53.50	53.60	53.50	+0.70	2	756
09:04:34	53.50	53.60	53.50	+0.70	1	754
09:04:32	53.50	53.60	53.50	+0.70	5	753
09:04:30	53.50	53.60	53.50	+0.70	2	748
09:04:30	53.40	53.60	53.40	+0.60	1	746
09:04:29	53.40	53.50	53.50	+0.70	2	745
09:04:29	53.30	53.50	53.50	+0.70	5	743
09:04:29	53.40	53.50	53.40	+0.60	15	738
09:04:28	53.40	53.50	53.40	+0.60	10	723
09:04:27	53.40	53.50	53.40	+0.60	1	713
09:04:26	53.40	53.50	53.50	+0.70	1	712
09:04:25	53.40	53.50	53.40	+0.60	1	711
09:04:22	53.40	53.50	53.50	+0.70	1	710
09:04:21	53.50	53.60	53.50	+0.70	1	709
09:04:20	53.40	53.50	53.50	+0.70	1	708
09:04:16	53.50	53.60	53.50	+0.70	1	707
09:04:16	53.50	53.60	53.50	+0.70	10	706
09:04:15	53.60	53.70	53.60	+0.80	12	696
09:04:15	53.60	53.70	53.60	+0.80	1	684
09:04:15	53.60	53.70	53.60	+0.80	1	683
09:04:04	53.70	53.80	53.70	+0.90	4	682
09:04:04	53.70	53.80	53.70	+0.90	4	678
09:04:03	53.70	53.80	53.80	+1.00	1	674
09:04:02	53.70	53.80	53.70	+0.90	1	673
09:04:02	53.70	53.80	53.80	+1.00	5	672
09:04:01	53.80	53.90	53.80	+1.00	14	667
09:03:57	53.80	53.90	53.80	+1.00	1	653
09:03:53	53.80	53.90	53.80	+1.00	1	652
09:03:52	53.80	53.90	53.90	+1.10	5	651
09:03:51	53.80	53.90	53.90	+1.10	1	646
09:03:51	53.80	53.90	53.80	+1.00	2	645
09:03:49	53.90	54.00	53.90	+1.10	13	643
09:03:49	53.90	54.00	53.90	+1.10	5	630
09:03:45	54.00	54.10	54.00	+1.20	1	625
09:03:43	53.90	54.10	54.10	+1.30	1	624
09:03:41	53.90	54.10	54.10	+1.30	1	623
09:03:41	53.90	54.00	54.00	+1.20	3	622
09:03:39	54.00	54.10	54.00	+1.20	1	619
09:03:38	53.90	54.00	54.10	+1.30	2	618
09:03:38	53.90	54.00	54.00	+1.20	1	616
09:03:36	54.10	54.20	54.10	+1.30	1	615
09:03:36	54.00	54.20	53.90	+1.10	3	614
09:03:36	54.00	54.20	54.00	+1.20	7	611
09:03:35	54.00	54.10	54.20	+1.40	9	604
09:03:35	54.00	54.10	54.10	+1.30	1	595
09:03:35	54.00	54.10	54.10	+1.30	1	594
09:03:35	54.00	54.10	54.00	+1.20	1	593
09:03:34	54.00	54.10	54.10	+1.30	1	592
09:03:33	53.90	54.00	54.20	+1.40	3	591
09:03:33	53.90	54.00	54.10	+1.30	1	588
09:03:33	53.90	54.00	54.00	+1.20	6	587
09:03:32	53.90	54.00	54.00	+1.20	1	581
09:03:28	53.90	54.00	54.00	+1.20	5	580
09:03:27	54.00	54.10	54.00	+1.20	2	575
09:03:26	54.00	54.10	54.00	+1.20	1	573
09:03:26	54.00	54.10	54.10	+1.30	1	572
09:03:25	53.90	54.00	54.00	+1.20	8	571
09:03:25	54.00	54.10	54.00	+1.20	2	563
09:03:24	54.00	54.10	54.10	+1.30	1	561
09:03:23	53.90	54.00	54.00	+1.20	1	560
09:03:23	54.00	54.10	54.00	+1.20	1	559
09:03:22	54.00	54.10	54.10	+1.30	4	558
09:03:17	53.90	54.20	53.90	+1.10	1	554
09:03:16	53.80	54.00	54.10	+1.30	7	553
09:03:16	53.80	54.00	54.00	+1.20	5	546
09:03:16	53.90	54.00	53.90	+1.10	3	541
09:03:16	53.90	54.00	54.00	+1.20	1	538
09:03:15	53.90	54.00	53.90	+1.10	1	537
09:03:15	53.90	54.00	53.90	+1.10	1	536
09:03:14	53.90	54.00	53.90	+1.10	2	535
09:03:10	53.90	54.00	53.90	+1.10	1	533
09:03:09	53.90	54.00	54.00	+1.20	2	532
09:03:06	53.90	54.00	53.90	+1.10	1	530
09:03:06	53.90	54.00	54.00	+1.20	1	529
09:03:04	53.90	54.00	53.90	+1.10	2	528
09:03:03	53.90	54.00	53.90	+1.10	1	526
09:03:03	53.90	54.00	54.00	+1.20	2	525
09:03:02	53.80	53.90	53.90	+1.10	1	523
09:02:59	53.90	54.00	53.90	+1.10	1	522
09:02:59	53.80	53.90	53.90	+1.10	1	521
09:02:59	53.80	53.90	53.90	+1.10	1	520
09:02:56	53.70	53.90	53.90	+1.10	8	519
09:02:55	53.70	53.80	53.80	+1.00	3	511
09:02:52	53.70	53.90	53.90	+1.10	3	508
09:02:50	53.70	54.00	53.60	+0.80	2	505
09:02:50	53.70	54.00	53.70	+0.90	3	503
09:02:47	53.60	53.70	54.00	+1.20	12	500
09:02:47	53.60	53.70	53.90	+1.10	5	488
09:02:47	53.60	53.70	53.80	+1.00	1	483
09:02:47	53.60	53.70	53.70	+0.90	2	482
09:02:46	53.60	53.70	53.60	+0.80	1	480
09:02:45	53.60	53.70	53.70	+0.90	1	479
09:02:45	53.60	53.70	53.70	+0.90	3	478
09:02:45	53.60	53.80	53.80	+1.00	1	475
09:02:43	53.70	53.80	53.60	+0.80	2	474
09:02:43	53.70	53.80	53.70	+0.90	3	472
09:02:43	53.70	53.80	53.80	+1.00	1	469
09:02:43	53.70	53.80	53.80	+1.00	1	468
09:02:41	53.70	53.80	53.80	+1.00	3	467
09:02:41	53.70	53.80	53.80	+1.00	1	464
09:02:40	53.90	54.00	53.80	+1.00	5	463
09:02:40	53.90	54.00	53.90	+1.10	1	458
09:02:40	53.80	53.90	53.90	+1.10	1	457
09:02:39	53.80	53.90	53.90	+1.10	1	456
09:02:39	53.80	53.90	53.90	+1.10	1	455
09:02:35	53.70	53.80	53.80	+1.00	1	454
09:02:30	53.70	53.90	53.90	+1.10	1	453
09:02:29	53.70	53.80	53.80	+1.00	3	452
09:02:27	53.70	53.80	53.80	+1.00	1	449
09:02:26	53.70	53.80	53.70	+0.90	5	448
09:02:25	53.80	53.90	53.80	+1.00	2	443
09:02:23	53.90	54.00	53.90	+1.10	1	441
09:02:21	53.90	54.00	53.90	+1.10	1	440
09:02:21	53.90	54.00	53.90	+1.10	1	439
09:02:21	53.80	53.90	53.90	+1.10	8	438
09:02:20	53.80	53.90	53.90	+1.10	3	430
09:02:20	53.70	53.80	53.80	+1.00	1	427
09:02:19	53.80	53.90	53.80	+1.00	3	426
09:02:19	53.80	53.90	53.90	+1.10	1	423
09:02:18	53.80	53.90	53.80	+1.00	1	422
09:02:18	53.70	53.90	53.70	+0.90	1	421
09:02:18	53.70	53.90	53.90	+1.10	2	420
09:02:16	53.70	53.90	53.90	+1.10	1	418
09:02:15	53.70	53.90	53.70	+0.90	1	417
09:02:15	53.80	53.90	53.80	+1.00	5	416
09:02:15	53.90	54.00	53.90	+1.10	17	411
09:02:15	53.90	54.00	53.90	+1.10	1	394
09:02:11	53.90	54.00	53.90	+1.10	3	393
09:02:10	53.90	54.00	53.90	+1.10	1	390
09:02:10	53.80	53.90	53.90	+1.10	2	389
09:02:07	53.80	53.90	53.90	+1.10	1	387
09:02:07	53.90	54.00	53.90	+1.10	1	386
09:02:06	53.80	54.00	53.80	+1.00	1	385
09:02:05	53.70	54.00	54.00	+1.20	2	384
09:02:03	53.90	54.00	53.90	+1.10	1	382
09:02:03	53.90	54.00	53.90	+1.10	2	381
09:02:03	53.90	54.00	53.90	+1.10	1	379
09:02:02	53.70	53.90	54.00	+1.20	3	378
09:02:02	53.70	53.90	53.90	+1.10	2	375
09:02:02	53.70	53.80	53.80	+1.00	3	373
09:02:00	53.70	53.90	53.90	+1.10	3	370
09:02:00	53.70	53.80	53.80	+1.00	1	367
09:02:00	53.80	53.90	53.80	+1.00	3	366
09:01:59	53.90	54.00	53.90	+1.10	1	363
09:01:59	53.90	54.00	53.90	+1.10	7	362
09:01:59	54.00	54.10	54.00	+1.20	1	355
09:01:59	54.00	54.10	54.00	+1.20	1	354
09:01:56	54.00	54.10	54.00	+1.20	1	353
09:01:55	53.90	54.10	54.10	+1.30	2	352
09:01:54	54.00	54.10	54.00	+1.20	1	350
09:01:53	53.90	54.20	54.20	+1.40	1	349
09:01:52	54.10	54.20	54.10	+1.30	1	348
09:01:52	53.90	54.00	54.10	+1.30	8	347
09:01:52	53.90	54.00	54.00	+1.20	1	339
09:01:52	54.00	54.10	54.00	+1.20	12	338
09:01:52	54.00	54.10	54.10	+1.30	1	326
09:01:52	54.10	54.20	54.10	+1.30	3	325
09:01:51	54.00	54.10	54.20	+1.40	7	322
09:01:51	54.00	54.10	54.10	+1.30	3	315
09:01:51	54.10	54.20	54.10	+1.30	16	312
09:01:51	54.10	54.20	54.20	+1.40	1	296
09:01:50	54.10	54.20	54.20	+1.40	1	295
09:01:49	54.10	54.20	54.20	+1.40	2	294
09:01:48	54.20	54.30	54.20	+1.40	10	292
09:01:47	54.20	54.30	54.20	+1.40	1	282
09:01:47	54.00	54.10	54.10	+1.30	1	281
09:01:47	54.00	54.30	54.00	+1.20	1	280
09:01:46	54.20	54.40	54.20	+1.40	2	279
09:01:46	54.20	54.30	54.30	+1.50	1	277
09:01:46	54.20	54.30	54.30	+1.50	8	276
09:01:46	54.00	54.20	54.20	+1.40	3	268
09:01:46	54.00	54.20	54.20	+1.40	2	265
09:01:45	54.00	54.20	54.20	+1.40	1	263
09:01:45	54.10	54.20	54.10	+1.30	1	262
09:01:45	54.10	54.20	54.20	+1.40	1	261
09:01:45	54.10	54.20	54.10	+1.30	1	260
09:01:45	54.10	54.20	54.10	+1.30	1	259
09:01:44	54.10	54.20	54.20	+1.40	1	258
09:01:44	54.10	54.20	54.20	+1.40	1	257
09:01:43	54.00	54.20	54.00	+1.20	1	256
09:01:41	54.00	54.10	54.10	+1.30	1	255
09:01:40	53.90	54.00	54.10	+1.30	1	254
09:01:40	53.90	54.00	54.00	+1.20	1	253
09:01:39	53.70	53.80	53.90	+1.10	5	252
09:01:39	53.70	53.80	53.80	+1.00	1	247
09:01:39	53.70	53.80	53.80	+1.00	1	246
09:01:39	53.70	53.80	53.80	+1.00	1	245
09:01:36	53.80	53.90	53.80	+1.00	5	244
09:01:36	53.80	53.90	53.90	+1.10	1	239
09:01:35	53.80	53.90	53.90	+1.10	1	238
09:01:34	53.80	53.90	53.80	+1.00	1	237
09:01:33	53.80	53.90	53.90	+1.10	1	236
09:01:33	53.80	53.90	53.90	+1.10	3	235
09:01:32	53.80	53.90	53.80	+1.00	1	232
09:01:32	53.80	53.90	53.90	+1.10	1	231
09:01:31	53.80	53.90	53.80	+1.00	1	230
09:01:31	53.80	53.90	53.90	+1.10	4	229
09:01:30	53.80	53.90	53.90	+1.10	1	225
09:01:29	53.80	53.90	53.90	+1.10	1	224
09:01:28	53.70	53.90	53.90	+1.10	1	223
09:01:28	53.90	54.00	53.90	+1.10	1	222
09:01:28	53.90	54.00	53.90	+1.10	1	221
09:01:28	53.80	54.00	53.80	+1.00	4	220
09:01:28	53.80	54.00	53.80	+1.00	1	216
09:01:27	53.80	54.00	53.80	+1.00	1	215
09:01:27	53.80	53.90	54.00	+1.20	1	214
09:01:27	53.80	53.90	53.90	+1.10	1	213
09:01:26	53.80	53.90	53.90	+1.10	2	212
09:01:26	53.90	54.00	53.90	+1.10	2	210
09:01:25	53.80	53.90	53.90	+1.10	2	208
09:01:25	53.80	53.90	53.90	+1.10	5	206
09:01:25	53.80	53.90	53.90	+1.10	1	201
09:01:24	53.80	53.90	53.90	+1.10	1	200
09:01:24	53.80	53.90	53.90	+1.10	1	199
09:01:22	53.80	53.90	53.90	+1.10	1	198
09:01:21	53.80	53.90	53.90	+1.10	1	197
09:01:21	53.80	53.90	53.80	+1.00	1	196
09:01:20	53.80	53.90	53.90	+1.10	1	195
09:01:20	53.80	53.90	53.90	+1.10	1	194
09:01:18	53.80	53.90	53.90	+1.10	1	193
09:01:18	53.90	54.00	53.90	+1.10	1	192
09:01:18	53.90	54.00	54.00	+1.20	1	191
09:01:17	53.90	54.00	53.90	+1.10	1	190
09:01:16	53.80	54.00	54.00	+1.20	3	189
09:01:16	53.80	54.00	53.80	+1.00	1	186
09:01:15	53.80	53.90	53.90	+1.10	1	185
09:01:14	53.80	53.90	53.90	+1.10	1	184
09:01:14	53.80	53.90	53.90	+1.10	1	183
09:01:13	53.80	53.90	53.90	+1.10	1	182
09:01:10	53.70	53.90	53.70	+0.90	2	181
09:01:09	53.70	53.90	53.90	+1.10	1	179
09:01:09	53.70	53.80	53.90	+1.10	8	178
09:01:09	53.70	53.80	53.80	+1.00	2	170
09:01:09	53.70	53.80	53.80	+1.00	1	168
09:01:08	53.70	53.90	53.90	+1.10	2	167
09:01:06	53.60	53.90	53.90	+1.10	2	165
09:01:03	53.60	53.90	53.90	+1.10	1	163
09:01:01	53.60	54.00	53.50	+0.70	1	162
09:01:01	53.60	54.00	53.60	+0.80	2	161
09:01:01	53.70	54.00	53.60	+0.80	2	159
09:01:01	53.70	54.00	53.70	+0.90	1	157
09:01:01	53.60	54.00	54.00	+1.20	5	156
09:01:00	53.60	53.90	53.90	+1.10	5	151
09:01:00	53.60	53.90	53.90	+1.10	1	146
09:00:59	53.60	53.90	53.90	+1.10	1	145
09:00:59	53.60	53.90	53.90	+1.10	1	144
09:00:58	53.60	53.90	53.60	+0.80	1	143
09:00:55	53.60	53.80	53.80	+1.00	1	142
09:00:54	53.50	53.80	53.80	+1.00	3	141
09:00:54	53.70	53.80	53.70	+0.90	1	138
09:00:53	53.50	53.70	53.70	+0.90	1	137
09:00:53	53.50	53.60	53.60	+0.80	1	136
09:00:53	53.50	53.80	53.50	+0.70	1	135
09:00:52	53.50	53.70	53.70	+0.90	1	134
09:00:52	53.50	53.70	53.70	+0.90	1	133
09:00:49	53.70	53.80	53.70	+0.90	1	132
09:00:49	53.40	53.70	53.70	+0.90	4	131
09:00:49	53.40	53.70	53.70	+0.90	3	127
09:00:48	53.40	53.60	53.60	+0.80	4	124
09:00:48	53.50	53.70	53.50	+0.70	1	120
09:00:48	53.50	53.70	53.50	+0.70	1	119
09:00:48	53.50	53.70	53.50	+0.70	2	118
09:00:48	53.60	53.70	53.60	+0.80	1	116
09:00:41	53.20	53.50	53.60	+0.80	4	115
09:00:41	53.20	53.50	53.50	+0.70	1	111
09:00:41	53.10	53.60	53.60	+0.80	5	110
09:00:41	53.10	53.50	53.50	+0.70	5	105
09:00:40	53.10	53.30	53.50	+0.70	3	100
09:00:40	53.10	53.30	53.40	+0.60	1	97
09:00:40	53.10	53.30	53.30	+0.50	1	96
09:00:40	53.10	53.30	53.30	+0.50	3	95
09:00:38	53.10	53.30	53.30	+0.50	3	92
09:00:35	53.20	53.30	53.20	+0.40	1	89
09:00:33	53.20	53.30	53.30	+0.50	1	88
09:00:27	53.30	53.40	53.30	+0.50	1	87
09:00:20	53.10	53.30	53.30	+0.50	1	86
09:00:16	53.10	53.30	53.10	+0.30	1	85
09:00:09	53.10	53.30	53.30	+0.50	5	84
09:00:09	53.10	53.30	53.30	+0.50	2	79
09:00:09	53.10	53.20	53.30	+0.50	1	77
09:00:09	53.10	53.20	53.20	+0.40	3	76
09:00:09	--	--	53.20	+0.40	73	73

　

其他人也逛...

MyCard 5000點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

青森農協青連希望蘋果汁 (1Lx6入)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

SAMSUNG Galaxy A55 5G (8G/256G)

家樂福禮券面額1000元十張組

SAMSUNG Galaxy A55 5G (8G/256G)

PHILIPS 27M2N5500 HDR電競螢幕(27型/2K/180Hz/1ms/IPS)

【原萃冷萃】寶特瓶450ml (24入/箱)

Transcend 創見 ESD310S USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310S)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

PChome 購物儲值10,000元

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

LANCOME蘭蔻超未來肌因賦活露 100ml

PChome 購物儲值50, 000元

AI PC市場卡位戰研調：晶片性...

80萬移工福音金管會放寬年度匯...

我的自選股

即時重大訊息

‧巴西財政赤字惡化金管會：金融...
‧經部中台灣創新園區獲近零碳建...
‧台股兩天收復11月跌點台積電強...

加密貨幣

比特幣BTC	95753.73	-1,522.28	-1.56%
以太幣ETH	3571.34	-139.16	-3.75%
瑞波幣XRP	2.56	0.24	10.31%
比特幣現金BCH	538.02	5.39	1.01%
萊特幣LTC	129.94	10.07	8.40%
卡達幣ADA	1.21	0.05	4.74%
波場幣TRX	0.272932	0.07	31.63%
恆星幣XLM	0.513059	-0.06	-9.89%

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。