最新旺宏6月營收攀9個月高威剛探11個月低廣穎2年低熱門新台幣貶1.8分收32.493元

更新報價

飛　宏 (2457) 電子零組件業上市

51.50 ▲+0.20 +0.39% 2.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	4,234	51.40	15	51.50	16	51.50	52.30	50.70	51.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	51.40	51.50	51.50	+0.20	8	4234
13:30:00	51.40	51.50	51.50	+0.20	170	4226
13:24:44	51.30	51.40	51.40	+0.10	1	4056
13:24:41	51.30	51.40	51.30	0	1	4055
13:24:41	51.40	51.50	51.40	+0.10	1	4054
13:24:32	51.40	51.50	51.40	+0.10	4	4053
13:24:32	51.30	51.40	51.40	+0.10	1	4049
13:24:32	51.30	51.40	51.40	+0.10	1	4048
13:24:24	51.40	51.50	51.40	+0.10	1	4047
13:24:23	51.40	51.50	51.40	+0.10	1	4046
13:24:23	51.30	51.40	51.40	+0.10	1	4045
13:24:22	51.30	51.40	51.40	+0.10	1	4044
13:24:22	51.30	51.40	51.30	0	2	4043
13:24:22	51.30	51.40	51.40	+0.10	10	4041
13:24:14	51.30	51.40	51.30	0	1	4031
13:24:04	51.30	51.40	51.40	+0.10	1	4030
13:24:00	51.30	51.40	51.40	+0.10	1	4029
13:23:52	51.30	51.40	51.30	0	1	4028
13:23:34	51.30	51.40	51.30	0	4	4027
13:23:28	51.30	51.40	51.40	+0.10	1	4023
13:23:09	51.30	51.40	51.40	+0.10	1	4022
13:22:58	51.30	51.40	51.30	0	1	4021
13:22:58	51.30	51.40	51.30	0	10	4020
13:22:57	51.30	51.40	51.40	+0.10	1	4010
13:22:56	51.30	51.40	51.30	0	9	4009
13:22:55	51.30	51.40	51.40	+0.10	1	4000
13:22:50	51.30	51.40	51.40	+0.10	1	3999
13:22:48	51.30	51.40	51.40	+0.10	5	3998
13:22:37	51.30	51.40	51.30	0	3	3993
13:22:35	51.30	51.40	51.30	0	1	3990
13:22:35	51.30	51.40	51.30	0	10	3989
13:22:32	51.30	51.40	51.40	+0.10	2	3979
13:22:25	51.30	51.40	51.40	+0.10	2	3977
13:22:17	51.30	51.40	51.30	0	2	3975
13:22:12	51.30	51.40	51.30	0	1	3973
13:22:12	51.30	51.40	51.30	0	10	3972
13:22:05	51.30	51.40	51.40	+0.10	1	3962
13:22:01	51.30	51.40	51.30	0	1	3961
13:21:57	51.30	51.40	51.30	0	1	3960
13:21:53	51.30	51.40	51.40	+0.10	1	3959
13:21:41	51.30	51.40	51.30	0	4	3958
13:21:37	51.30	51.40	51.40	+0.10	2	3954
13:21:18	51.30	51.40	51.30	0	1	3952
13:20:43	51.30	51.40	51.30	0	1	3951
13:20:33	51.30	51.40	51.30	0	1	3950
13:20:01	51.30	51.40	51.30	0	1	3949
13:19:46	51.30	51.40	51.30	0	3	3948
13:19:18	51.30	51.40	51.30	0	1	3945
13:19:17	51.30	51.40	51.40	+0.10	1	3944
13:19:03	51.30	51.40	51.40	+0.10	1	3943
13:19:01	51.30	51.40	51.30	0	6	3942
13:17:28	51.30	51.40	51.40	+0.10	11	3936
13:17:09	51.30	51.40	51.40	+0.10	3	3925
13:16:46	51.30	51.40	51.40	+0.10	4	3922
13:16:26	51.30	51.40	51.30	0	1	3918
13:16:24	51.30	51.40	51.40	+0.10	1	3917
13:15:35	51.30	51.40	51.40	+0.10	5	3916
13:15:00	51.30	51.40	51.40	+0.10	1	3911
13:14:51	51.30	51.40	51.40	+0.10	1	3910
13:14:38	51.30	51.40	51.30	0	1	3909
13:14:32	51.30	51.40	51.40	+0.10	1	3908
13:14:32	51.30	51.40	51.40	+0.10	1	3907
13:14:22	51.30	51.40	51.30	0	1	3906
13:14:08	51.30	51.40	51.30	0	1	3905
13:13:59	51.30	51.40	51.30	0	1	3904
13:13:40	51.30	51.40	51.30	0	1	3903
13:13:21	51.30	51.40	51.30	0	1	3902
13:13:14	51.30	51.40	51.30	0	1	3901
13:13:03	51.30	51.40	51.30	0	3	3900
13:13:02	51.30	51.40	51.40	+0.10	1	3897
13:12:39	51.30	51.40	51.30	0	1	3896
13:12:31	51.30	51.40	51.30	0	10	3895
13:12:28	51.30	51.40	51.30	0	20	3885
13:12:20	51.30	51.40	51.30	0	1	3865
13:11:39	51.30	51.40	51.30	0	1	3864
13:11:35	51.30	51.40	51.40	+0.10	1	3863
13:11:19	51.30	51.40	51.30	0	5	3862
13:11:15	51.30	51.40	51.30	0	1	3857
13:11:00	51.30	51.40	51.30	0	10	3856
13:10:48	51.30	51.40	51.30	0	8	3846
13:10:23	51.30	51.40	51.30	0	3	3838
13:09:48	51.30	51.40	51.40	+0.10	1	3835
13:08:36	51.30	51.40	51.40	+0.10	1	3834
13:08:31	51.30	51.40	51.40	+0.10	1	3833
13:08:16	51.30	51.40	51.40	+0.10	1	3832
13:08:16	51.30	51.40	51.40	+0.10	2	3831
13:08:12	51.30	51.40	51.40	+0.10	1	3829
13:08:06	51.30	51.40	51.40	+0.10	2	3828
13:07:55	51.30	51.40	51.40	+0.10	1	3826
13:07:46	51.30	51.40	51.40	+0.10	1	3825
13:07:42	51.30	51.40	51.40	+0.10	1	3824
13:07:19	51.30	51.40	51.40	+0.10	2	3823
13:07:18	51.30	51.40	51.40	+0.10	1	3821
13:06:44	51.40	51.50	51.40	+0.10	5	3820
13:06:44	51.40	51.50	51.40	+0.10	1	3815
13:06:44	51.40	51.50	51.40	+0.10	15	3814
13:06:27	51.40	51.50	51.40	+0.10	1	3799
13:05:40	51.40	51.50	51.50	+0.20	10	3798
13:05:40	51.40	51.50	51.40	+0.10	2	3788
13:05:38	51.40	51.50	51.50	+0.20	3	3786
13:05:38	51.40	51.50	51.40	+0.10	2	3783
13:05:28	51.40	51.50	51.40	+0.10	1	3781
13:05:15	51.40	51.50	51.40	+0.10	1	3780
13:05:10	51.40	51.50	51.50	+0.20	1	3779
13:04:08	51.40	51.50	51.50	+0.20	1	3778
13:03:56	51.40	51.50	51.50	+0.20	1	3777
13:03:32	51.40	51.50	51.40	+0.10	1	3776
13:03:18	51.40	51.50	51.40	+0.10	2	3775
13:03:00	51.40	51.50	51.50	+0.20	1	3773
13:03:00	51.40	51.50	51.50	+0.20	3	3772
13:02:41	51.40	51.50	51.50	+0.20	1	3769
13:02:30	51.40	51.50	51.50	+0.20	1	3768
13:02:10	51.40	51.50	51.50	+0.20	2	3767
13:00:54	51.40	51.50	51.50	+0.20	20	3765
13:00:35	51.30	51.40	51.40	+0.10	1	3745
13:00:35	51.30	51.40	51.40	+0.10	1	3744
13:00:33	51.30	51.40	51.40	+0.10	1	3743
13:00:30	51.30	51.40	51.40	+0.10	1	3742
13:00:30	51.30	51.40	51.40	+0.10	1	3741
13:00:30	51.30	51.40	51.40	+0.10	4	3740
13:00:27	51.30	51.40	51.40	+0.10	2	3736
13:00:22	51.30	51.40	51.40	+0.10	1	3734
13:00:22	51.30	51.40	51.40	+0.10	1	3733
13:00:00	51.30	51.40	51.40	+0.10	2	3732
12:59:59	51.30	51.40	51.40	+0.10	1	3730
12:59:48	51.30	51.40	51.40	+0.10	1	3729
12:59:43	51.30	51.40	51.40	+0.10	1	3728
12:59:27	51.30	51.40	51.40	+0.10	1	3727
12:59:18	51.30	51.40	51.40	+0.10	3	3726
12:59:10	51.30	51.40	51.40	+0.10	2	3723
12:58:51	51.30	51.40	51.40	+0.10	2	3721
12:58:41	51.30	51.40	51.40	+0.10	1	3719
12:57:08	51.30	51.40	51.40	+0.10	2	3718
12:57:00	51.30	51.40	51.40	+0.10	1	3716
12:56:53	51.30	51.40	51.30	0	1	3715
12:56:37	51.30	51.40	51.40	+0.10	1	3714
12:56:23	51.30	51.40	51.40	+0.10	1	3713
12:56:05	51.30	51.40	51.40	+0.10	1	3712
12:55:48	51.30	51.40	51.40	+0.10	1	3711
12:55:48	51.30	51.40	51.40	+0.10	2	3710
12:55:27	51.30	51.40	51.30	0	5	3708
12:53:45	51.30	51.40	51.30	0	1	3703
12:53:44	51.30	51.40	51.40	+0.10	5	3702
12:53:05	51.30	51.40	51.30	0	1	3697
12:52:53	51.30	51.40	51.40	+0.10	2	3696
12:52:16	51.30	51.40	51.40	+0.10	1	3694
12:52:16	51.30	51.40	51.40	+0.10	1	3693
12:52:04	51.30	51.40	51.40	+0.10	1	3692
12:51:46	51.30	51.40	51.40	+0.10	1	3691
12:51:27	51.30	51.40	51.40	+0.10	1	3690
12:51:19	51.30	51.40	51.40	+0.10	2	3689
12:51:00	51.30	51.40	51.40	+0.10	1	3687
12:50:38	51.30	51.40	51.40	+0.10	1	3686
12:50:27	51.30	51.40	51.40	+0.10	1	3685
12:50:27	51.30	51.40	51.40	+0.10	6	3684
12:50:23	51.30	51.40	51.40	+0.10	1	3678
12:49:59	51.30	51.40	51.40	+0.10	2	3677
12:49:59	51.30	51.40	51.40	+0.10	3	3675
12:49:53	51.30	51.40	51.40	+0.10	1	3672
12:49:26	51.30	51.40	51.40	+0.10	1	3671
12:49:26	51.30	51.40	51.40	+0.10	15	3670
12:49:08	51.30	51.40	51.40	+0.10	3	3655
12:48:50	51.30	51.40	51.40	+0.10	1	3652
12:48:35	51.30	51.40	51.40	+0.10	1	3651
12:48:00	51.30	51.40	51.40	+0.10	1	3650
12:47:32	51.30	51.40	51.30	0	1	3649
12:47:15	51.30	51.40	51.30	0	7	3648
12:46:53	51.30	51.40	51.30	0	1	3641
12:46:41	51.30	51.40	51.40	+0.10	1	3640
12:46:21	51.30	51.40	51.30	0	2	3639
12:45:52	51.30	51.40	51.40	+0.10	1	3637
12:45:33	51.30	51.40	51.30	0	1	3636
12:45:20	51.30	51.40	51.30	0	1	3635
12:45:19	51.30	51.40	51.30	0	3	3634
12:45:15	51.30	51.40	51.30	0	6	3631
12:44:42	51.30	51.40	51.30	0	1	3625
12:44:38	51.30	51.40	51.40	+0.10	1	3624
12:44:31	51.30	51.40	51.40	+0.10	3	3623
12:44:19	51.30	51.40	51.40	+0.10	1	3620
12:44:18	51.30	51.40	51.30	0	10	3619
12:43:52	51.30	51.40	51.30	0	5	3609
12:43:42	51.30	51.40	51.40	+0.10	1	3604
12:42:39	51.30	51.40	51.30	0	1	3603
12:42:17	51.30	51.40	51.30	0	10	3602
12:41:46	51.30	51.40	51.30	0	2	3592
12:41:15	51.30	51.40	51.30	0	1	3590
12:40:51	51.30	51.40	51.30	0	5	3589
12:40:45	51.30	51.40	51.30	0	1	3584
12:40:37	51.30	51.40	51.30	0	1	3583
12:39:46	51.30	51.40	51.30	0	3	3582
12:39:44	51.30	51.40	51.40	+0.10	1	3579
12:39:00	51.30	51.40	51.40	+0.10	1	3578
12:38:52	51.30	51.40	51.40	+0.10	1	3577
12:38:28	51.30	51.40	51.40	+0.10	1	3576
12:38:20	51.30	51.40	51.30	0	2	3575
12:37:59	51.30	51.40	51.30	0	2	3573
12:37:49	51.30	51.40	51.40	+0.10	1	3571
12:37:38	51.30	51.40	51.40	+0.10	9	3570
12:36:44	51.30	51.40	51.40	+0.10	1	3561
12:36:42	51.30	51.40	51.40	+0.10	2	3560
12:36:35	51.30	51.40	51.40	+0.10	1	3558
12:35:49	51.30	51.40	51.40	+0.10	1	3557
12:35:45	51.30	51.40	51.30	0	1	3556
12:35:23	51.30	51.40	51.40	+0.10	1	3555
12:35:21	51.30	51.40	51.40	+0.10	2	3554
12:35:09	51.40	51.50	51.40	+0.10	3	3552
12:34:51	51.40	51.50	51.40	+0.10	4	3549
12:34:46	51.40	51.50	51.40	+0.10	8	3545
12:34:03	51.40	51.50	51.40	+0.10	3	3537
12:33:42	51.40	51.50	51.40	+0.10	2	3534
12:33:28	51.40	51.50	51.40	+0.10	3	3532
12:33:20	51.40	51.50	51.40	+0.10	17	3529
12:32:03	51.40	51.50	51.40	+0.10	1	3512
12:31:15	51.40	51.50	51.40	+0.10	1	3511
12:30:52	51.40	51.50	51.40	+0.10	2	3510
12:30:06	51.40	51.50	51.40	+0.10	2	3508
12:29:51	51.40	51.50	51.40	+0.10	1	3506
12:29:50	51.40	51.50	51.40	+0.10	6	3505
12:29:38	51.40	51.50	51.40	+0.10	10	3499
12:29:29	51.40	51.50	51.50	+0.20	1	3489
12:29:14	51.40	51.50	51.40	+0.10	1	3488
12:29:09	51.40	51.50	51.40	+0.10	1	3487
12:28:57	51.40	51.50	51.40	+0.10	2	3486
12:28:04	51.40	51.50	51.40	+0.10	1	3484
12:27:36	51.40	51.50	51.40	+0.10	1	3483
12:26:58	51.40	51.50	51.40	+0.10	1	3482
12:26:39	51.40	51.50	51.40	+0.10	1	3481
12:26:26	51.40	51.50	51.40	+0.10	4	3480
12:26:22	51.40	51.50	51.40	+0.10	1	3476
12:25:35	51.40	51.50	51.40	+0.10	2	3475
12:24:50	51.40	51.50	51.40	+0.10	1	3473
12:23:55	51.40	51.50	51.50	+0.20	2	3472
12:23:35	51.40	51.50	51.40	+0.10	1	3470
12:23:16	51.40	51.50	51.40	+0.10	3	3469
12:23:14	51.40	51.50	51.40	+0.10	2	3466
12:22:58	51.40	51.50	51.40	+0.10	1	3464
12:22:55	51.40	51.50	51.40	+0.10	10	3463
12:21:51	51.40	51.50	51.40	+0.10	1	3453
12:21:40	51.40	51.50	51.50	+0.20	2	3452
12:21:34	51.40	51.50	51.50	+0.20	1	3450
12:21:06	51.40	51.50	51.50	+0.20	1	3449
12:20:43	51.40	51.50	51.50	+0.20	4	3448
12:20:31	51.50	51.60	51.50	+0.20	5	3444
12:20:31	51.50	51.60	51.50	+0.20	3	3439
12:19:33	51.50	51.60	51.50	+0.20	7	3436
12:19:30	51.50	51.60	51.50	+0.20	1	3429
12:18:52	51.50	51.60	51.50	+0.20	1	3428
12:18:19	51.50	51.60	51.50	+0.20	1	3427
12:18:10	51.50	51.60	51.50	+0.20	10	3426
12:17:50	51.50	51.60	51.50	+0.20	1	3416
12:17:42	51.50	51.60	51.50	+0.20	1	3415
12:17:37	51.50	51.60	51.50	+0.20	1	3414
12:17:36	51.50	51.60	51.50	+0.20	10	3413
12:17:08	51.50	51.60	51.50	+0.20	1	3403
12:16:35	51.50	51.60	51.50	+0.20	1	3402
12:16:21	51.50	51.60	51.50	+0.20	2	3401
12:15:51	51.50	51.60	51.50	+0.20	1	3399
12:15:37	51.50	51.60	51.60	+0.30	2	3398
12:15:27	51.50	51.60	51.50	+0.20	1	3396
12:14:36	51.50	51.60	51.50	+0.20	10	3395
12:12:50	51.50	51.60	51.60	+0.30	4	3385
12:12:06	51.50	51.60	51.60	+0.30	2	3381
12:12:01	51.50	51.60	51.50	+0.20	1	3379
12:12:01	51.50	51.60	51.60	+0.30	1	3378
12:12:00	51.50	51.60	51.50	+0.20	2	3377
12:11:48	51.50	51.60	51.50	+0.20	2	3375
12:11:36	51.50	51.60	51.50	+0.20	1	3373
12:11:06	51.50	51.60	51.50	+0.20	1	3372
12:10:16	51.50	51.60	51.50	+0.20	1	3371
12:09:56	51.50	51.60	51.60	+0.30	1	3370
12:08:57	51.50	51.60	51.50	+0.20	1	3369
12:08:51	51.50	51.60	51.50	+0.20	3	3368
12:07:39	51.50	51.60	51.50	+0.20	4	3365
12:07:35	51.50	51.60	51.60	+0.30	1	3361
12:07:02	51.50	51.60	51.60	+0.30	3	3360
12:05:33	51.50	51.60	51.60	+0.30	1	3357
12:04:42	51.50	51.60	51.60	+0.30	2	3356
12:04:36	51.50	51.60	51.60	+0.30	2	3354
12:04:36	51.50	51.60	51.60	+0.30	10	3352
12:04:36	51.50	51.60	51.60	+0.30	1	3342
12:04:17	51.50	51.60	51.60	+0.30	3	3341
12:02:30	51.50	51.60	51.60	+0.30	1	3338
12:01:59	51.50	51.60	51.50	+0.20	1	3337
12:01:42	51.50	51.60	51.50	+0.20	1	3336
12:00:52	51.50	51.60	51.50	+0.20	1	3335
11:59:40	51.50	51.60	51.50	+0.20	1	3334
11:59:33	51.50	51.60	51.60	+0.30	2	3333
11:58:42	51.50	51.60	51.50	+0.20	1	3331
11:57:21	51.50	51.60	51.50	+0.20	1	3330
11:57:02	51.50	51.60	51.60	+0.30	1	3329
11:56:15	51.50	51.60	51.60	+0.30	1	3328
11:56:12	51.50	51.60	51.60	+0.30	10	3327
11:55:59	51.50	51.60	51.60	+0.30	2	3317
11:54:07	51.50	51.60	51.60	+0.30	1	3315
11:53:43	51.50	51.60	51.60	+0.30	5	3314
11:53:34	51.50	51.60	51.50	+0.20	1	3309
11:53:34	51.50	51.60	51.50	+0.20	1	3308
11:53:32	51.50	51.60	51.60	+0.30	1	3307
11:53:18	51.50	51.60	51.60	+0.30	1	3306
11:52:05	51.50	51.60	51.60	+0.30	2	3305
11:51:55	51.50	51.60	51.60	+0.30	1	3303
11:51:54	51.50	51.60	51.50	+0.20	1	3302
11:51:32	51.50	51.60	51.60	+0.30	1	3301
11:50:29	51.40	51.60	51.60	+0.30	1	3300
11:50:22	51.50	51.60	51.50	+0.20	3	3299
11:50:02	51.50	51.60	51.50	+0.20	1	3296
11:49:31	51.50	51.60	51.50	+0.20	1	3295
11:48:46	51.50	51.60	51.50	+0.20	1	3294
11:48:38	51.50	51.60	51.50	+0.20	1	3293
11:48:37	51.40	51.50	51.50	+0.20	2	3292
11:48:35	51.40	51.50	51.50	+0.20	1	3290
11:47:56	51.40	51.50	51.50	+0.20	1	3289
11:47:47	51.40	51.50	51.50	+0.20	1	3288
11:47:42	51.40	51.50	51.50	+0.20	1	3287
11:47:30	51.40	51.50	51.50	+0.20	4	3286
11:46:26	51.40	51.50	51.50	+0.20	1	3282
11:45:59	51.40	51.50	51.50	+0.20	2	3281
11:44:44	51.40	51.50	51.50	+0.20	1	3279
11:44:13	51.40	51.50	51.50	+0.20	1	3278
11:43:49	51.40	51.50	51.40	+0.10	2	3277
11:43:20	51.40	51.50	51.50	+0.20	1	3275
11:43:13	51.40	51.50	51.50	+0.20	1	3274
11:42:38	51.40	51.50	51.50	+0.20	1	3273
11:41:34	51.40	51.50	51.50	+0.20	1	3272
11:41:06	51.40	51.50	51.50	+0.20	1	3271
11:41:03	51.40	51.50	51.50	+0.20	2	3270
11:40:58	51.40	51.50	51.50	+0.20	1	3268
11:40:55	51.40	51.50	51.50	+0.20	1	3267
11:40:30	51.40	51.50	51.50	+0.20	1	3266
11:40:02	51.40	51.50	51.40	+0.10	10	3265
11:39:58	51.40	51.50	51.50	+0.20	1	3255
11:39:28	51.40	51.50	51.50	+0.20	1	3254
11:38:58	51.40	51.50	51.50	+0.20	1	3253
11:38:51	51.40	51.50	51.50	+0.20	1	3252
11:38:11	51.40	51.50	51.50	+0.20	1	3251
11:37:06	51.40	51.50	51.50	+0.20	1	3250
11:36:47	51.40	51.50	51.50	+0.20	1	3249
11:36:45	51.40	51.50	51.50	+0.20	3	3248
11:35:59	51.40	51.50	51.50	+0.20	2	3245
11:35:39	51.40	51.50	51.50	+0.20	2	3243
11:35:18	51.40	51.50	51.40	+0.10	1	3241
11:35:09	51.40	51.50	51.40	+0.10	10	3240
11:34:53	51.40	51.50	51.40	+0.10	1	3230
11:32:58	51.40	51.50	51.40	+0.10	1	3229
11:32:21	51.40	51.50	51.40	+0.10	1	3228
11:32:01	51.40	51.50	51.40	+0.10	1	3227
11:31:31	51.40	51.50	51.40	+0.10	1	3226
11:30:59	51.40	51.50	51.50	+0.20	1	3225
11:30:54	51.40	51.50	51.40	+0.10	2	3224
11:30:37	51.50	51.60	51.50	+0.20	2	3222
11:30:37	51.50	51.60	51.50	+0.20	10	3220
11:30:00	51.50	51.60	51.50	+0.20	1	3210
11:29:55	51.50	51.60	51.50	+0.20	1	3209
11:29:49	51.50	51.60	51.50	+0.20	1	3208
11:29:22	51.50	51.60	51.50	+0.20	1	3207
11:29:19	51.50	51.60	51.50	+0.20	11	3206
11:29:17	51.50	51.60	51.50	+0.20	3	3195
11:29:15	51.50	51.60	51.50	+0.20	1	3192
11:29:14	51.50	51.60	51.50	+0.20	1	3191
11:29:12	51.50	51.60	51.50	+0.20	1	3190
11:28:53	51.50	51.60	51.50	+0.20	1	3189
11:28:39	51.50	51.60	51.50	+0.20	2	3188
11:28:34	51.50	51.60	51.50	+0.20	10	3186
11:28:28	51.50	51.60	51.50	+0.20	1	3176
11:28:06	51.50	51.60	51.50	+0.20	10	3175
11:28:06	51.50	51.60	51.50	+0.20	1	3165
11:27:51	51.50	51.60	51.50	+0.20	1	3164
11:27:50	51.50	51.60	51.50	+0.20	1	3163
11:27:42	51.50	51.60	51.50	+0.20	1	3162
11:27:29	51.50	51.60	51.50	+0.20	2	3161
11:25:17	51.50	51.60	51.50	+0.20	6	3159
11:25:13	51.50	51.60	51.60	+0.30	1	3153
11:24:37	51.50	51.60	51.60	+0.30	1	3152
11:24:30	51.50	51.60	51.60	+0.30	1	3151
11:24:26	51.50	51.60	51.60	+0.30	1	3150
11:24:26	51.50	51.60	51.60	+0.30	5	3149
11:24:19	51.50	51.60	51.60	+0.30	1	3144
11:23:52	51.50	51.60	51.60	+0.30	1	3143
11:23:42	51.50	51.60	51.60	+0.30	1	3142
11:23:28	51.50	51.60	51.60	+0.30	1	3141
11:23:14	51.50	51.60	51.50	+0.20	3	3140
11:23:03	51.50	51.60	51.50	+0.20	1	3137
11:22:28	51.50	51.60	51.60	+0.30	1	3136
11:22:06	51.50	51.60	51.60	+0.30	4	3135
11:21:37	51.50	51.60	51.60	+0.30	1	3131
11:21:30	51.50	51.60	51.60	+0.30	2	3130
11:21:08	51.50	51.60	51.60	+0.30	6	3128
11:20:42	51.50	51.60	51.60	+0.30	1	3122
11:20:00	51.50	51.60	51.50	+0.20	3	3121
11:19:55	51.50	51.60	51.60	+0.30	1	3118
11:19:37	51.50	51.60	51.60	+0.30	2	3117
11:19:32	51.50	51.60	51.60	+0.30	5	3115
11:19:32	51.50	51.60	51.50	+0.20	2	3110
11:19:27	51.50	51.60	51.60	+0.30	1	3108
11:18:58	51.50	51.60	51.50	+0.20	2	3107
11:18:45	51.50	51.60	51.60	+0.30	1	3105
11:18:23	51.50	51.60	51.60	+0.30	2	3104
11:17:51	51.50	51.60	51.60	+0.30	1	3102
11:17:21	51.50	51.60	51.60	+0.30	2	3101
11:16:53	51.50	51.60	51.50	+0.20	2	3099
11:16:14	51.50	51.60	51.60	+0.30	1	3097
11:16:09	51.50	51.60	51.60	+0.30	1	3096
11:15:39	51.50	51.60	51.60	+0.30	1	3095
11:15:35	51.50	51.60	51.60	+0.30	1	3094
11:15:30	51.50	51.60	51.60	+0.30	1	3093
11:15:24	51.50	51.60	51.60	+0.30	1	3092
11:15:13	51.50	51.60	51.60	+0.30	10	3091
11:15:11	51.50	51.60	51.60	+0.30	1	3081
11:15:00	51.50	51.60	51.60	+0.30	3	3080
11:14:48	51.50	51.60	51.60	+0.30	2	3077
11:14:00	51.50	51.60	51.60	+0.30	1	3075
11:13:43	51.50	51.60	51.60	+0.30	2	3074
11:13:42	51.50	51.60	51.50	+0.20	1	3072
11:13:41	51.50	51.60	51.60	+0.30	1	3071
11:13:01	51.50	51.60	51.50	+0.20	1	3070
11:12:30	51.50	51.60	51.50	+0.20	1	3069
11:11:44	51.50	51.60	51.50	+0.20	2	3068
11:11:03	51.50	51.60	51.60	+0.30	1	3066
11:10:47	51.50	51.60	51.60	+0.30	1	3065
11:10:41	51.50	51.60	51.60	+0.30	1	3064
11:10:09	51.50	51.60	51.60	+0.30	5	3063
11:10:01	51.50	51.60	51.60	+0.30	1	3058
11:09:56	51.50	51.60	51.60	+0.30	1	3057
11:09:43	51.50	51.60	51.60	+0.30	3	3056
11:09:35	51.50	51.60	51.50	+0.20	3	3053
11:09:23	51.50	51.60	51.60	+0.30	1	3050
11:08:48	51.50	51.60	51.60	+0.30	2	3049
11:08:39	51.50	51.60	51.60	+0.30	1	3047
11:08:34	51.50	51.60	51.60	+0.30	1	3046
11:08:18	51.50	51.60	51.60	+0.30	1	3045
11:08:11	51.50	51.60	51.60	+0.30	1	3044
11:08:03	51.50	51.60	51.60	+0.30	3	3043
11:07:55	51.50	51.60	51.60	+0.30	1	3040
11:07:50	51.50	51.60	51.60	+0.30	1	3039
11:07:50	51.60	51.70	51.60	+0.30	29	3038
11:07:50	51.60	51.70	51.60	+0.30	1	3009
11:07:47	51.60	51.70	51.60	+0.30	2	3008
11:07:20	51.60	51.70	51.60	+0.30	1	3006
11:07:12	51.60	51.70	51.60	+0.30	1	3005
11:07:01	51.60	51.70	51.70	+0.40	1	3004
11:06:30	51.60	51.70	51.70	+0.40	2	3003
11:06:25	51.60	51.70	51.70	+0.40	1	3001
11:06:05	51.60	51.70	51.70	+0.40	1	3000
11:05:35	51.60	51.70	51.70	+0.40	1	2999
11:04:40	51.60	51.70	51.70	+0.40	2	2998
11:04:25	51.60	51.70	51.70	+0.40	1	2996
11:04:14	51.60	51.70	51.70	+0.40	1	2995
11:04:09	51.60	51.70	51.70	+0.40	1	2994
11:04:00	51.60	51.70	51.70	+0.40	2	2993
11:03:49	51.60	51.70	51.70	+0.40	10	2991
11:03:48	51.50	51.60	51.60	+0.30	2	2981
11:03:48	51.50	51.60	51.50	+0.20	6	2979
11:03:46	51.50	51.60	51.60	+0.30	4	2973
11:03:42	51.50	51.60	51.60	+0.30	1	2969
11:03:33	51.50	51.60	51.60	+0.30	3	2968
11:03:26	51.50	51.60	51.60	+0.30	1	2965
11:03:23	51.50	51.60	51.60	+0.30	3	2964
11:03:21	51.50	51.60	51.50	+0.20	1	2961
11:03:19	51.50	51.60	51.60	+0.30	2	2960
11:03:19	51.50	51.60	51.60	+0.30	10	2958
11:03:01	51.50	51.60	51.50	+0.20	2	2948
11:02:49	51.50	51.60	51.50	+0.20	1	2946
11:02:22	51.50	51.60	51.50	+0.20	7	2945
11:02:10	51.50	51.60	51.60	+0.30	1	2938
11:02:09	51.50	51.60	51.60	+0.30	1	2937
11:02:08	51.50	51.60	51.60	+0.30	1	2936
11:01:54	51.50	51.60	51.60	+0.30	1	2935
11:01:48	51.50	51.60	51.50	+0.20	1	2934
11:01:44	51.50	51.60	51.50	+0.20	1	2933
11:01:17	51.60	51.70	51.50	+0.20	43	2932
11:01:17	51.60	51.70	51.60	+0.30	7	2889
11:01:09	51.60	51.70	51.60	+0.30	2	2882
11:01:01	51.60	51.70	51.60	+0.30	1	2880
11:00:45	51.60	51.70	51.60	+0.30	1	2879
11:00:39	51.50	51.60	51.60	+0.30	1	2878
11:00:37	51.50	51.60	51.50	+0.20	3	2877
11:00:11	51.60	51.70	51.60	+0.30	5	2874
11:00:01	51.50	51.70	51.70	+0.40	1	2869
10:59:52	51.50	51.70	51.50	+0.20	1	2868
10:59:28	51.50	51.70	51.50	+0.20	1	2867
10:59:21	51.70	51.80	51.50	+0.20	12	2866
10:59:21	51.70	51.80	51.60	+0.30	55	2854
10:59:21	51.70	51.80	51.70	+0.40	3	2799
10:59:21	51.70	51.80	51.70	+0.40	1	2796
10:59:01	51.70	51.80	51.70	+0.40	1	2795
10:59:00	51.60	51.70	51.70	+0.40	2	2794
10:58:55	51.70	51.80	51.70	+0.40	1	2792
10:58:51	51.70	51.80	51.70	+0.40	1	2791
10:58:47	51.70	51.80	51.70	+0.40	1	2790
10:58:46	51.70	51.80	51.70	+0.40	1	2789
10:58:40	51.70	51.80	51.70	+0.40	1	2788
10:58:37	51.70	51.80	51.70	+0.40	10	2787
10:58:29	51.70	51.80	51.70	+0.40	1	2777
10:58:27	51.70	51.80	51.70	+0.40	2	2776
10:58:10	51.70	51.80	51.70	+0.40	1	2774
10:58:03	51.70	51.80	51.70	+0.40	1	2773
10:57:17	51.70	51.80	51.70	+0.40	1	2772
10:57:06	51.70	51.80	51.70	+0.40	4	2771
10:56:59	51.70	51.80	51.70	+0.40	1	2767
10:56:59	51.70	51.80	51.70	+0.40	2	2766
10:56:52	51.70	51.80	51.70	+0.40	4	2764
10:56:35	51.70	51.80	51.70	+0.40	1	2760
10:56:30	51.70	51.80	51.70	+0.40	10	2759
10:56:25	51.70	51.80	51.70	+0.40	2	2749
10:56:23	51.70	51.80	51.80	+0.50	1	2747
10:56:22	51.70	51.80	51.70	+0.40	1	2746
10:56:20	51.70	51.80	51.70	+0.40	1	2745
10:56:16	51.70	51.80	51.70	+0.40	4	2744
10:56:16	51.70	51.80	51.80	+0.50	1	2740
10:56:01	51.70	51.80	51.80	+0.50	1	2739
10:55:50	51.70	51.80	51.70	+0.40	1	2738
10:55:27	51.70	51.80	51.70	+0.40	1	2737
10:55:27	51.70	51.80	51.70	+0.40	10	2736
10:55:17	51.70	51.80	51.70	+0.40	1	2726
10:54:59	51.70	51.80	51.70	+0.40	1	2725
10:54:57	51.70	51.80	51.80	+0.50	1	2724
10:54:51	51.70	51.80	51.70	+0.40	1	2723
10:54:48	51.70	51.80	51.80	+0.50	1	2722
10:54:46	51.70	51.80	51.70	+0.40	1	2721
10:54:03	51.70	51.80	51.80	+0.50	2	2720
10:54:03	51.70	51.80	51.80	+0.50	2	2718
10:53:50	51.80	51.90	51.80	+0.50	2	2716
10:53:50	51.70	51.80	51.80	+0.50	4	2714
10:53:46	51.70	51.80	51.80	+0.50	2	2710
10:53:46	51.70	51.80	51.80	+0.50	2	2708
10:53:38	51.80	51.90	51.80	+0.50	32	2706
10:53:38	51.80	51.90	51.80	+0.50	8	2674
10:53:38	51.80	51.90	51.90	+0.60	3	2666
10:53:27	51.80	51.90	51.90	+0.60	1	2663
10:53:25	51.80	51.90	51.90	+0.60	1	2662
10:53:16	51.80	51.90	51.90	+0.60	1	2661
10:53:15	51.80	51.90	51.90	+0.60	1	2660
10:53:12	51.80	51.90	51.90	+0.60	1	2659
10:53:08	51.80	51.90	51.90	+0.60	2	2658
10:53:05	51.80	51.90	51.90	+0.60	1	2656
10:52:59	51.80	51.90	51.90	+0.60	10	2655
10:52:39	51.80	51.90	51.90	+0.60	2	2645
10:52:28	51.80	51.90	51.90	+0.60	1	2643
10:52:14	51.80	51.90	51.90	+0.60	1	2642
10:51:59	51.80	51.90	51.90	+0.60	1	2641
10:51:56	51.80	51.90	51.80	+0.50	2	2640
10:51:54	51.80	51.90	51.90	+0.60	1	2638
10:51:54	51.80	51.90	51.90	+0.60	1	2637
10:51:54	51.80	51.90	51.90	+0.60	1	2636
10:51:54	51.80	51.90	51.90	+0.60	1	2635
10:51:54	51.80	51.90	51.90	+0.60	1	2634
10:51:34	51.80	51.90	51.80	+0.50	4	2633
10:51:33	51.80	51.90	51.90	+0.60	3	2629
10:51:30	51.80	51.90	51.90	+0.60	1	2626
10:51:14	51.80	51.90	51.90	+0.60	1	2625
10:51:12	51.80	51.90	51.90	+0.60	1	2624
10:50:54	51.80	51.90	51.90	+0.60	2	2623
10:50:52	51.80	51.90	51.90	+0.60	1	2621
10:50:39	51.80	51.90	51.90	+0.60	1	2620
10:50:36	51.80	51.90	51.90	+0.60	1	2619
10:50:36	51.80	51.90	51.90	+0.60	2	2618
10:50:18	51.80	51.90	51.90	+0.60	1	2616
10:50:10	51.80	51.90	51.90	+0.60	1	2615
10:49:45	51.80	51.90	51.90	+0.60	1	2614
10:49:33	51.90	52.00	51.90	+0.60	1	2613
10:49:30	51.90	52.00	52.00	+0.70	1	2612
10:49:29	51.80	51.90	51.90	+0.60	1	2611
10:49:29	51.80	51.90	51.90	+0.60	4	2610
10:49:28	51.80	52.00	51.80	+0.50	1	2606
10:49:24	51.90	52.00	51.90	+0.60	4	2605
10:49:24	51.90	52.00	51.90	+0.60	1	2601
10:49:22	51.90	52.00	51.90	+0.60	1	2600
10:49:21	51.90	52.00	51.90	+0.60	1	2599
10:49:18	51.90	52.00	51.90	+0.60	1	2598
10:49:17	51.90	52.00	51.90	+0.60	10	2597
10:49:10	51.90	52.00	51.90	+0.60	1	2587
10:49:02	51.90	52.00	51.90	+0.60	1	2586
10:49:02	51.90	52.00	51.90	+0.60	1	2585
10:48:57	51.90	52.00	51.90	+0.60	1	2584
10:48:56	51.90	52.00	51.90	+0.60	1	2583
10:48:41	51.90	52.00	51.90	+0.60	1	2582
10:48:37	51.90	52.00	51.90	+0.60	1	2581
10:48:34	51.90	52.00	52.00	+0.70	5	2580
10:48:33	51.90	52.00	51.90	+0.60	1	2575
10:48:22	51.90	52.00	51.90	+0.60	1	2574
10:48:12	51.90	52.00	52.00	+0.70	1	2573
10:48:09	51.90	52.00	52.00	+0.70	1	2572
10:48:03	51.90	52.00	52.00	+0.70	1	2571
10:48:02	51.90	52.00	52.00	+0.70	1	2570
10:47:55	51.90	52.00	52.00	+0.70	1	2569
10:47:55	51.90	52.00	52.00	+0.70	1	2568
10:47:49	51.90	52.00	52.00	+0.70	1	2567
10:47:48	52.00	52.10	52.00	+0.70	6	2566
10:47:45	52.00	52.10	52.00	+0.70	1	2560
10:47:43	51.90	52.00	52.00	+0.70	1	2559
10:47:38	52.00	52.10	52.00	+0.70	4	2558
10:47:36	51.90	52.00	52.00	+0.70	6	2554
10:47:36	51.90	52.00	52.00	+0.70	1	2548
10:47:35	51.90	52.00	51.90	+0.60	3	2547
10:47:30	51.90	52.00	52.00	+0.70	10	2544
10:47:27	51.90	52.00	52.00	+0.70	2	2534
10:47:23	51.90	52.00	52.00	+0.70	1	2532
10:47:22	51.90	52.00	52.00	+0.70	5	2531
10:47:07	52.00	52.10	52.00	+0.70	3	2526
10:47:07	51.90	52.00	52.00	+0.70	1	2523
10:47:06	51.90	52.00	52.00	+0.70	1	2522
10:47:06	51.90	52.00	52.00	+0.70	1	2521
10:46:56	51.90	52.00	52.00	+0.70	1	2520
10:46:55	52.00	52.10	52.00	+0.70	16	2519
10:46:55	51.90	52.00	52.00	+0.70	4	2503
10:46:47	51.90	52.00	52.00	+0.70	1	2499
10:46:41	51.90	52.00	52.00	+0.70	1	2498
10:46:32	51.90	52.00	52.00	+0.70	1	2497
10:46:29	51.90	52.10	52.10	+0.80	5	2496
10:46:29	51.90	52.00	51.90	+0.60	4	2491
10:46:29	52.00	52.10	52.00	+0.70	4	2487
10:46:28	52.00	52.10	52.00	+0.70	18	2483
10:46:23	52.00	52.10	52.10	+0.80	2	2465
10:46:14	52.00	52.10	52.10	+0.80	2	2463
10:46:12	52.00	52.10	52.10	+0.80	1	2461
10:46:11	52.00	52.10	52.10	+0.80	1	2460
10:46:06	52.00	52.10	52.10	+0.80	1	2459
10:45:54	52.00	52.10	52.10	+0.80	1	2458
10:45:51	52.00	52.10	52.00	+0.70	1	2457
10:45:49	51.90	52.10	52.10	+0.80	3	2456
10:45:48	51.90	52.00	52.00	+0.70	1	2453
10:45:43	52.00	52.10	52.00	+0.70	4	2452
10:45:42	52.00	52.10	52.10	+0.80	2	2448
10:45:42	52.00	52.10	52.00	+0.70	1	2446
10:45:38	52.00	52.10	52.00	+0.70	1	2445
10:45:37	51.90	52.00	52.00	+0.70	1	2444
10:45:36	52.00	52.10	52.00	+0.70	1	2443
10:45:36	52.00	52.10	52.00	+0.70	1	2442
10:45:34	51.90	52.00	52.00	+0.70	3	2441
10:45:30	51.90	52.00	52.00	+0.70	1	2438
10:45:27	51.90	52.00	52.00	+0.70	1	2437
10:45:26	51.90	52.00	52.00	+0.70	1	2436
10:45:17	52.00	52.10	52.00	+0.70	1	2435
10:45:13	52.00	52.10	52.00	+0.70	1	2434
10:45:11	52.00	52.10	52.00	+0.70	1	2433
10:45:09	52.00	52.10	52.00	+0.70	1	2432
10:45:07	52.00	52.10	52.00	+0.70	1	2431
10:45:07	52.00	52.10	52.00	+0.70	1	2430
10:45:05	52.00	52.10	52.00	+0.70	1	2429
10:45:00	51.90	52.00	52.00	+0.70	1	2428
10:44:57	51.90	52.10	52.10	+0.80	1	2427
10:44:55	52.00	52.10	52.00	+0.70	1	2426
10:44:55	52.00	52.10	52.00	+0.70	1	2425
10:44:50	52.00	52.10	52.00	+0.70	43	2424
10:44:50	52.00	52.10	52.10	+0.80	1	2381
10:44:44	52.00	52.10	52.10	+0.80	1	2380
10:44:43	52.00	52.10	52.10	+0.80	1	2379
10:44:43	52.00	52.10	52.10	+0.80	1	2378
10:44:42	52.00	52.10	52.10	+0.80	2	2377
10:44:39	52.00	52.10	52.10	+0.80	1	2375
10:44:36	52.00	52.10	52.10	+0.80	2	2374
10:44:36	52.00	52.10	52.10	+0.80	1	2372
10:44:36	52.00	52.10	52.10	+0.80	10	2371
10:44:35	52.00	52.10	52.00	+0.70	1	2361
10:44:35	52.00	52.10	52.10	+0.80	1	2360
10:44:33	52.00	52.10	52.10	+0.80	2	2359
10:44:33	52.00	52.10	52.10	+0.80	1	2357
10:44:31	52.00	52.10	52.10	+0.80	5	2356
10:44:31	52.00	52.10	52.10	+0.80	2	2351
10:44:30	52.00	52.10	52.10	+0.80	1	2349
10:44:27	52.00	52.10	52.10	+0.80	1	2348
10:44:27	52.00	52.10	52.10	+0.80	3	2347
10:44:27	52.00	52.10	52.00	+0.70	1	2344
10:44:26	52.00	52.10	52.10	+0.80	1	2343
10:44:24	52.00	52.10	52.10	+0.80	1	2342
10:44:23	52.00	52.10	52.10	+0.80	1	2341
10:44:22	52.00	52.10	52.10	+0.80	1	2340
10:44:21	52.00	52.10	52.10	+0.80	1	2339
10:44:21	52.00	52.10	52.10	+0.80	1	2338
10:44:21	52.00	52.10	52.10	+0.80	1	2337
10:44:19	52.00	52.10	52.10	+0.80	2	2336
10:44:19	52.00	52.10	52.10	+0.80	10	2334
10:44:12	52.00	52.10	52.10	+0.80	10	2324
10:44:08	52.00	52.10	52.10	+0.80	1	2314
10:44:06	52.00	52.10	52.10	+0.80	2	2313
10:44:05	52.00	52.10	52.10	+0.80	1	2311
10:44:03	52.00	52.10	52.10	+0.80	1	2310
10:44:03	52.00	52.10	52.00	+0.70	1	2309
10:44:03	52.00	52.10	52.00	+0.70	1	2308
10:44:02	52.00	52.10	52.10	+0.80	1	2307
10:44:01	52.00	52.10	52.10	+0.80	1	2306
10:44:00	52.00	52.10	52.10	+0.80	1	2305
10:44:00	52.00	52.10	52.10	+0.80	1	2304
10:44:00	52.00	52.10	52.10	+0.80	1	2303
10:44:00	52.10	52.20	52.10	+0.80	20	2302
10:43:57	52.10	52.20	52.20	+0.90	2	2282
10:43:56	52.10	52.20	52.10	+0.80	2	2280
10:43:55	52.10	52.20	52.20	+0.90	1	2278
10:43:53	52.10	52.20	52.20	+0.90	2	2277
10:43:52	52.20	52.30	52.20	+0.90	2	2275
10:43:46	52.20	52.30	52.20	+0.90	1	2273
10:43:45	52.10	52.20	52.20	+0.90	1	2272
10:43:43	52.10	52.20	52.20	+0.90	1	2271
10:43:37	52.10	52.20	52.20	+0.90	10	2270
10:43:36	52.10	52.20	52.20	+0.90	1	2260
10:43:35	52.10	52.20	52.20	+0.90	1	2259
10:43:34	52.10	52.20	52.10	+0.80	1	2258
10:43:34	52.10	52.20	52.20	+0.90	5	2257
10:43:33	52.10	52.20	52.20	+0.90	10	2252
10:43:30	52.00	52.10	52.20	+0.90	1	2242
10:43:30	52.00	52.10	52.10	+0.80	3	2241
10:43:29	52.10	52.20	52.10	+0.80	2	2238
10:43:28	52.10	52.20	52.10	+0.80	42	2236
10:43:28	52.10	52.20	52.20	+0.90	1	2194
10:43:27	52.10	52.20	52.20	+0.90	1	2193
10:43:26	52.10	52.20	52.20	+0.90	1	2192
10:43:26	52.10	52.20	52.20	+0.90	1	2191
10:43:24	52.10	52.20	52.20	+0.90	5	2190
10:43:23	52.10	52.20	52.20	+0.90	1	2185
10:43:21	52.10	52.20	52.20	+0.90	1	2184
10:43:21	52.10	52.20	52.20	+0.90	1	2183
10:43:19	52.10	52.30	52.30	+1.00	3	2182
10:43:19	52.10	52.20	52.20	+0.90	1	2179
10:43:19	52.10	52.20	52.20	+0.90	2	2178
10:43:17	52.10	52.20	52.10	+0.80	1	2176
10:43:17	52.20	52.30	52.20	+0.90	7	2175
10:43:17	52.10	52.20	52.20	+0.90	3	2168
10:43:15	52.10	52.20	52.20	+0.90	10	2165
10:43:13	52.00	52.10	52.10	+0.80	1	2155
10:43:12	52.10	52.20	52.10	+0.80	5	2154
10:43:12	52.10	52.20	52.10	+0.80	1	2149
10:43:11	52.10	52.20	52.10	+0.80	2	2148
10:43:11	52.10	52.20	52.20	+0.90	10	2146
10:43:10	52.10	52.20	52.10	+0.80	2	2136
10:43:10	52.10	52.20	52.20	+0.90	2	2134
10:43:10	52.10	52.20	52.10	+0.80	1	2132
10:43:09	52.00	52.20	52.20	+0.90	1	2131
10:43:07	52.10	52.20	52.10	+0.80	2	2130
10:43:07	52.10	52.20	52.10	+0.80	1	2128
10:43:07	52.00	52.10	52.10	+0.80	2	2127
10:43:06	52.10	52.20	52.10	+0.80	2	2125
10:43:06	52.00	52.10	52.10	+0.80	2	2123
10:43:04	52.00	52.20	52.20	+0.90	1	2121
10:43:03	52.10	52.20	52.10	+0.80	1	2120
10:43:03	52.10	52.20	52.10	+0.80	2	2119
10:43:03	52.00	52.20	52.00	+0.70	52	2117
10:43:03	52.00	52.10	52.20	+0.90	8	2065
10:43:03	52.00	52.10	52.10	+0.80	2	2057
10:43:03	52.00	52.10	52.10	+0.80	1	2055
10:42:59	52.10	52.20	52.10	+0.80	3	2054
10:42:59	52.00	52.10	52.10	+0.80	1	2051
10:42:59	52.10	52.20	52.10	+0.80	1	2050
10:42:57	52.10	52.20	52.20	+0.90	5	2049
10:42:57	52.00	52.10	52.10	+0.80	1	2044
10:42:57	52.00	52.20	52.20	+0.90	2	2043
10:42:57	52.00	52.10	52.10	+0.80	1	2041
10:42:56	52.00	52.10	52.10	+0.80	1	2040
10:42:56	52.10	52.20	52.10	+0.80	1	2039
10:42:54	52.10	52.20	52.10	+0.80	12	2038
10:42:54	52.10	52.20	52.20	+0.90	1	2026
10:42:52	52.10	52.20	52.10	+0.80	2	2025
10:42:52	52.00	52.10	52.10	+0.80	1	2023
10:42:51	52.00	52.30	52.30	+1.00	2	2022
10:42:51	52.10	52.30	52.10	+0.80	4	2020
10:42:50	52.00	52.10	52.10	+0.80	1	2016
10:42:50	52.10	52.30	52.10	+0.80	1	2015
10:42:49	52.10	52.30	52.10	+0.80	1	2014
10:42:49	52.10	52.30	52.30	+1.00	5	2013
10:42:49	52.10	52.30	52.10	+0.80	1	2008
10:42:49	52.00	52.10	52.10	+0.80	1	2007
10:42:49	52.00	52.10	52.10	+0.80	3	2006
10:42:49	52.10	52.30	52.10	+0.80	1	2003
10:42:48	52.10	52.30	52.10	+0.80	1	2002
10:42:48	52.20	52.30	52.20	+0.90	1	2001
10:42:48	52.20	52.30	52.20	+0.90	1	2000
10:42:48	52.10	52.20	52.20	+0.90	5	1999
10:42:48	52.10	52.20	52.10	+0.80	2	1994
10:42:47	52.00	52.20	52.20	+0.90	2	1992
10:42:47	52.10	52.20	52.10	+0.80	7	1990
10:42:47	52.10	52.20	52.20	+0.90	1	1983
10:42:45	52.10	52.20	52.10	+0.80	5	1982
10:42:45	52.00	52.20	52.20	+0.90	1	1977
10:42:44	52.10	52.20	52.10	+0.80	6	1976
10:42:41	52.10	52.30	52.30	+1.00	1	1970
10:42:41	52.20	52.30	52.20	+0.90	1	1969
10:42:41	52.10	52.20	52.30	+1.00	1	1968
10:42:41	52.10	52.20	52.20	+0.90	1	1967
10:42:40	52.00	52.20	52.20	+0.90	5	1966
10:42:40	52.00	52.10	52.10	+0.80	2	1961
10:42:40	52.10	52.30	52.10	+0.80	1	1959
10:42:39	52.20	52.30	52.20	+0.90	1	1958
10:42:39	52.20	52.30	52.20	+0.90	1	1957
10:42:39	52.00	52.20	52.20	+0.90	1	1956
10:42:39	52.00	52.10	52.10	+0.80	1	1955
10:42:39	52.00	52.20	52.20	+0.90	2	1954
10:42:38	52.10	52.20	52.10	+0.80	10	1952
10:42:38	52.10	52.20	52.20	+0.90	1	1942
10:42:36	52.20	52.30	52.20	+0.90	1	1941
10:42:35	52.10	52.20	52.20	+0.90	1	1940
10:42:33	52.10	52.30	52.30	+1.00	5	1939
10:42:33	52.10	52.30	52.30	+1.00	1	1934
10:42:32	52.00	52.20	52.20	+0.90	2	1933
10:42:31	52.00	52.20	52.20	+0.90	1	1931
10:42:31	52.00	52.20	52.20	+0.90	1	1930
10:42:30	52.00	52.20	52.20	+0.90	5	1929
10:42:30	52.10	52.20	52.10	+0.80	1	1924
10:42:30	52.00	52.10	52.10	+0.80	2	1923
10:42:30	52.00	52.10	52.10	+0.80	1	1921
10:42:30	52.00	52.10	52.10	+0.80	1	1920
10:42:29	52.00	52.10	52.10	+0.80	1	1919
10:42:29	52.00	52.10	52.10	+0.80	2	1918
10:42:29	52.00	52.10	52.10	+0.80	1	1916
10:42:28	52.00	52.10	52.10	+0.80	1	1915
10:42:28	51.90	52.10	52.10	+0.80	1	1914
10:42:28	51.90	52.10	52.10	+0.80	1	1913
10:42:28	52.00	52.10	52.00	+0.70	19	1912
10:42:28	52.10	52.20	52.10	+0.80	1	1893
10:42:27	52.10	52.30	52.10	+0.80	18	1892
10:42:27	52.10	52.30	52.10	+0.80	2	1874
10:42:24	52.10	52.30	52.10	+0.80	2	1872
10:42:24	52.10	52.30	52.30	+1.00	1	1870
10:42:23	52.10	52.20	52.20	+0.90	1	1869
10:42:23	52.10	52.20	52.20	+0.90	3	1868
10:42:23	52.10	52.20	52.20	+0.90	10	1865
10:42:23	52.10	52.20	52.20	+0.90	1	1855
10:42:23	52.10	52.20	52.20	+0.90	5	1854
10:42:22	52.10	52.20	52.10	+0.80	4	1849
10:42:22	52.10	52.20	52.20	+0.90	1	1845
10:42:21	52.10	52.20	52.10	+0.80	1	1844
10:42:21	52.00	52.10	52.20	+0.90	4	1843
10:42:21	52.00	52.10	52.10	+0.80	1	1839
10:42:20	52.00	52.10	52.10	+0.80	1	1838
10:42:19	52.00	52.10	52.10	+0.80	1	1837
10:42:18	52.00	52.10	52.10	+0.80	1	1836
10:42:18	52.00	52.10	52.10	+0.80	1	1835
10:42:17	52.00	52.10	52.00	+0.70	1	1834
10:42:17	51.90	52.10	52.10	+0.80	1	1833
10:42:16	51.90	52.10	51.90	+0.60	1	1832
10:42:16	51.90	52.10	52.10	+0.80	1	1831
10:42:16	51.90	52.00	52.10	+0.80	9	1830
10:42:16	51.90	52.00	52.00	+0.70	1	1821
10:42:15	51.90	52.00	52.10	+0.80	1	1820
10:42:15	51.90	52.00	52.00	+0.70	1	1819
10:42:14	51.90	52.00	52.00	+0.70	1	1818
10:42:13	51.90	52.00	52.00	+0.70	1	1817
10:42:13	51.80	52.00	52.00	+0.70	1	1816
10:42:13	51.80	52.00	52.00	+0.70	3	1815
10:42:12	51.80	51.90	51.90	+0.60	1	1812
10:42:12	51.80	51.90	51.90	+0.60	1	1811
10:42:12	51.80	51.90	51.90	+0.60	1	1810
10:42:12	51.80	51.90	51.90	+0.60	1	1809
10:42:11	51.80	51.90	51.90	+0.60	1	1808
10:42:10	51.80	51.90	51.90	+0.60	1	1807
10:42:10	51.80	51.90	51.90	+0.60	1	1806
10:42:10	51.80	51.90	51.90	+0.60	1	1805
10:42:10	51.80	52.00	52.00	+0.70	1	1804
10:42:10	51.90	52.00	51.90	+0.60	1	1803
10:42:08	51.80	52.00	52.00	+0.70	1	1802
10:42:07	51.80	52.00	52.00	+0.70	1	1801
10:42:06	51.90	52.00	51.90	+0.60	13	1800
10:42:06	51.90	52.00	52.00	+0.70	1	1787
10:42:06	51.90	52.00	51.90	+0.60	2	1786
10:42:06	51.90	52.10	52.10	+0.80	1	1784
10:42:06	52.00	52.10	52.00	+0.70	1	1783
10:42:06	52.00	52.10	52.00	+0.70	1	1782
10:42:05	52.10	52.20	52.10	+0.80	2	1781
10:42:05	52.00	52.20	52.20	+0.90	1	1779
10:42:05	52.00	52.10	52.10	+0.80	8	1778
10:42:05	51.90	52.00	52.00	+0.70	7	1770
10:42:05	51.90	52.00	52.00	+0.70	8	1763
10:42:05	51.90	52.00	52.00	+0.70	18	1755
10:42:05	51.90	52.00	52.00	+0.70	44	1737
10:42:05	51.90	52.00	52.00	+0.70	1	1693
10:42:04	51.90	52.00	51.90	+0.60	2	1692
10:42:04	51.90	52.00	52.00	+0.70	3	1690
10:42:04	51.80	51.90	51.90	+0.60	1	1687
10:42:04	51.70	51.90	51.90	+0.60	7	1686
10:42:04	51.70	51.80	51.80	+0.50	35	1679
10:42:03	51.70	51.80	51.70	+0.40	1	1644
10:42:03	51.70	51.80	51.80	+0.50	1	1643
10:42:00	51.60	51.70	51.70	+0.40	3	1642
10:42:00	51.60	51.70	51.70	+0.40	5	1639
10:42:00	51.60	51.70	51.70	+0.40	1	1634
10:42:00	51.60	51.70	51.70	+0.40	2	1633
10:41:59	51.60	51.70	51.70	+0.40	1	1631
10:41:59	51.60	51.70	51.70	+0.40	1	1630
10:41:58	51.60	51.70	51.70	+0.40	1	1629
10:41:57	51.60	51.70	51.70	+0.40	1	1628
10:41:57	51.60	51.70	51.60	+0.30	3	1627
10:41:57	51.60	51.70	51.60	+0.30	1	1624
10:41:54	51.50	51.70	51.70	+0.40	1	1623
10:41:54	51.50	51.60	51.70	+0.40	4	1622
10:41:54	51.50	51.60	51.60	+0.30	6	1618
10:41:54	51.50	51.60	51.60	+0.30	2	1612
10:41:53	51.50	51.60	51.60	+0.30	1	1610
10:41:51	51.50	51.60	51.60	+0.30	2	1609
10:41:51	51.50	51.60	51.60	+0.30	1	1607
10:41:50	51.50	51.60	51.60	+0.30	2	1606
10:41:48	51.50	51.60	51.60	+0.30	1	1604
10:41:47	51.50	51.60	51.60	+0.30	4	1603
10:41:45	51.40	51.50	51.50	+0.20	52	1599
10:41:45	51.40	51.50	51.50	+0.20	3	1547
10:41:45	51.30	51.50	51.50	+0.20	3	1544
10:41:45	51.20	51.40	51.40	+0.10	18	1541
10:41:45	51.20	51.30	51.40	+0.10	9	1523
10:41:45	51.20	51.30	51.30	0	1	1514
10:41:45	51.20	51.30	51.30	0	1	1513
10:41:44	51.20	51.30	51.30	0	2	1512
10:41:44	51.20	51.30	51.30	0	1	1510
10:41:44	51.20	51.30	51.30	0	2	1509
10:41:44	51.20	51.30	51.30	0	1	1507
10:41:44	51.20	51.30	51.30	0	2	1506
10:41:42	51.20	51.30	51.30	0	2	1504
10:41:13	51.20	51.30	51.30	0	1	1502
10:40:40	51.20	51.30	51.30	0	10	1501
10:40:14	51.20	51.30	51.30	0	1	1491
10:39:18	51.20	51.30	51.30	0	1	1490
10:39:06	51.20	51.30	51.30	0	1	1489
10:39:04	51.20	51.30	51.30	0	1	1488
10:39:01	51.20	51.30	51.30	0	3	1487
10:38:53	51.20	51.30	51.30	0	10	1484
10:38:34	51.20	51.30	51.30	0	1	1474
10:37:30	51.10	51.30	51.30	0	1	1473
10:37:30	51.10	51.20	51.20	-0.10	14	1472
10:37:30	51.10	51.20	51.20	-0.10	1	1458
10:37:30	51.10	51.20	51.20	-0.10	6	1457
10:37:24	51.10	51.20	51.20	-0.10	4	1451
10:37:23	51.10	51.20	51.10	-0.20	1	1447
10:37:19	51.00	51.10	51.10	-0.20	1	1446
10:37:17	51.00	51.10	51.10	-0.20	9	1445
10:37:17	51.00	51.10	51.10	-0.20	2	1436
10:37:17	51.00	51.10	51.10	-0.20	3	1434
10:35:28	51.00	51.10	51.10	-0.20	2	1431
10:35:13	51.00	51.10	51.10	-0.20	1	1429
10:34:44	51.00	51.10	51.10	-0.20	2	1428
10:34:09	50.90	51.00	51.00	-0.30	1	1426
10:34:06	50.90	51.00	51.00	-0.30	2	1425
10:33:39	50.90	51.00	51.00	-0.30	10	1423
10:33:31	50.90	51.00	51.00	-0.30	2	1413
10:33:18	50.90	51.00	51.00	-0.30	1	1411
10:31:51	50.90	51.00	51.00	-0.30	2	1410
10:31:48	50.90	51.00	50.90	-0.40	2	1408
10:30:29	50.90	51.00	51.00	-0.30	1	1406
10:30:17	50.90	51.00	51.00	-0.30	1	1405
10:30:14	50.90	51.00	51.00	-0.30	1	1404
10:30:00	50.90	51.00	51.00	-0.30	5	1403
10:29:31	50.90	51.00	51.00	-0.30	2	1398
10:28:56	50.90	51.00	51.00	-0.30	1	1396
10:28:41	50.90	51.00	51.00	-0.30	1	1395
10:28:21	50.90	51.00	51.00	-0.30	1	1394
10:27:32	50.90	51.00	51.00	-0.30	1	1393
10:24:56	50.90	51.00	50.90	-0.40	7	1392
10:24:31	50.90	51.00	51.00	-0.30	1	1385
10:24:05	50.90	51.00	51.00	-0.30	2	1384
10:23:52	50.90	51.00	51.00	-0.30	1	1382
10:23:52	50.90	51.00	51.00	-0.30	1	1381
10:23:33	50.90	51.00	51.00	-0.30	2	1380
10:22:55	50.90	51.00	51.00	-0.30	2	1378
10:22:31	50.90	51.00	51.00	-0.30	1	1376
10:21:48	50.90	51.00	51.00	-0.30	1	1375
10:21:46	50.90	51.00	51.00	-0.30	1	1374
10:21:21	50.90	51.00	50.90	-0.40	1	1373
10:20:37	50.80	50.90	50.90	-0.40	2	1372
10:20:31	50.80	50.90	50.90	-0.40	1	1370
10:20:28	50.80	50.90	50.90	-0.40	4	1369
10:20:28	50.80	50.90	50.90	-0.40	10	1365
10:20:28	50.80	50.90	50.90	-0.40	4	1355
10:19:12	50.80	50.90	50.90	-0.40	5	1351
10:18:04	50.80	50.90	50.90	-0.40	1	1346
10:17:37	50.80	50.90	50.80	-0.50	2	1345
10:15:59	50.80	50.90	50.90	-0.40	1	1343
10:15:36	50.80	50.90	50.80	-0.50	1	1342
10:13:34	50.80	50.90	50.90	-0.40	1	1341
10:13:04	50.80	50.90	50.90	-0.40	2	1340
10:12:46	50.80	50.90	50.80	-0.50	1	1338
10:10:21	50.80	51.00	50.80	-0.50	1	1337
10:10:13	50.90	51.00	50.90	-0.40	1	1336
10:10:09	50.80	51.00	50.80	-0.50	1	1335
10:09:57	50.80	51.00	50.80	-0.50	1	1334
10:09:14	50.80	50.90	50.80	-0.50	3	1333
10:09:12	50.80	50.90	50.80	-0.50	1	1330
10:08:55	50.90	51.00	50.90	-0.40	2	1329
10:08:26	50.80	50.90	50.90	-0.40	1	1327
10:06:51	50.90	51.00	50.90	-0.40	1	1326
10:06:48	50.80	51.00	51.00	-0.30	1	1325
10:05:49	50.80	51.00	51.00	-0.30	1	1324
10:05:49	50.90	51.00	50.90	-0.40	20	1323
10:05:49	50.90	51.00	50.90	-0.40	1	1303
10:05:49	50.90	51.00	50.90	-0.40	3	1302
10:05:49	50.90	51.00	50.90	-0.40	1	1299
10:05:20	50.90	51.00	50.90	-0.40	2	1298
10:04:43	50.90	51.00	50.90	-0.40	1	1296
10:04:27	50.90	51.00	51.00	-0.30	1	1295
10:03:58	50.90	51.00	50.90	-0.40	1	1294
10:03:19	50.90	51.00	51.00	-0.30	1	1293
10:03:19	50.90	51.00	51.00	-0.30	1	1292
10:03:15	50.90	51.00	51.00	-0.30	5	1291
10:02:15	50.90	51.00	51.00	-0.30	1	1286
10:01:28	50.90	51.00	51.00	-0.30	1	1285
10:01:27	50.90	51.00	51.00	-0.30	1	1284
10:01:08	50.90	51.00	51.00	-0.30	1	1283
10:00:54	50.90	51.00	51.00	-0.30	1	1282
10:00:54	50.90	51.00	51.00	-0.30	4	1281
10:00:42	50.90	51.00	51.00	-0.30	1	1277
10:00:38	50.90	51.00	51.00	-0.30	1	1276
10:00:28	50.90	51.00	51.00	-0.30	1	1275
09:59:23	50.90	51.00	51.00	-0.30	1	1274
09:58:41	50.90	51.00	51.00	-0.30	1	1273
09:57:44	50.90	51.00	51.00	-0.30	1	1272
09:57:40	50.90	51.00	51.00	-0.30	1	1271
09:55:41	50.90	51.00	51.00	-0.30	1	1270
09:54:52	50.90	51.00	51.00	-0.30	2	1269
09:54:31	50.90	51.00	51.00	-0.30	5	1267
09:53:59	50.90	51.00	51.00	-0.30	2	1262
09:53:38	50.90	51.00	51.00	-0.30	1	1260
09:53:31	50.90	51.00	51.00	-0.30	2	1259
09:53:13	50.90	51.00	51.00	-0.30	2	1257
09:52:55	50.90	51.00	51.00	-0.30	1	1255
09:52:47	50.90	51.00	51.00	-0.30	1	1254
09:52:09	50.90	51.00	50.90	-0.40	2	1253
09:51:30	50.90	51.00	50.90	-0.40	5	1251
09:51:18	50.90	51.00	50.90	-0.40	2	1246
09:51:11	50.90	51.00	50.90	-0.40	1	1244
09:50:54	50.90	51.00	51.00	-0.30	1	1243
09:50:50	50.90	51.00	50.90	-0.40	1	1242
09:50:18	50.90	51.00	50.90	-0.40	2	1241
09:50:08	50.90	51.00	50.90	-0.40	1	1239
09:50:02	50.90	51.00	50.90	-0.40	1	1238
09:49:55	50.90	51.00	50.90	-0.40	7	1237
09:49:52	50.90	51.00	50.90	-0.40	2	1230
09:49:01	50.80	51.00	50.80	-0.50	5	1228
09:48:39	50.90	51.00	50.80	-0.50	2	1223
09:48:39	50.90	51.00	50.90	-0.40	4	1221
09:48:01	50.80	50.90	50.90	-0.40	3	1217
09:48:00	50.90	51.00	50.90	-0.40	1	1214
09:47:47	50.80	51.00	51.00	-0.30	1	1213
09:47:33	50.80	51.00	51.00	-0.30	1	1212
09:47:09	50.80	51.00	51.00	-0.30	1	1211
09:47:05	50.90	51.00	50.90	-0.40	4	1210
09:47:05	50.90	51.00	50.90	-0.40	1	1206
09:47:02	50.80	50.90	50.90	-0.40	2	1205
09:46:21	50.90	51.00	50.90	-0.40	1	1203
09:46:02	50.90	51.00	50.90	-0.40	2	1202
09:46:02	50.90	51.00	50.90	-0.40	1	1200
09:45:54	50.90	51.00	50.90	-0.40	5	1199
09:45:47	50.90	51.00	50.90	-0.40	1	1194
09:43:25	50.90	51.00	50.90	-0.40	6	1193
09:43:06	50.90	51.00	50.90	-0.40	1	1187
09:42:39	50.90	51.00	50.90	-0.40	1	1186
09:42:34	50.90	51.00	51.00	-0.30	1	1185
09:40:56	51.00	51.10	51.00	-0.30	1	1184
09:40:44	51.00	51.10	51.00	-0.30	1	1183
09:40:36	51.00	51.10	51.00	-0.30	2	1182
09:40:14	50.90	51.00	51.00	-0.30	1	1180
09:40:06	51.00	51.10	51.00	-0.30	3	1179
09:40:06	51.00	51.10	51.00	-0.30	1	1176
09:40:03	50.90	51.00	51.10	-0.20	1	1175
09:40:03	50.90	51.00	51.00	-0.30	4	1174
09:40:00	50.90	51.00	51.00	-0.30	1	1170
09:39:15	50.90	51.00	51.00	-0.30	1	1169
09:38:54	50.90	51.00	51.00	-0.30	9	1168
09:37:18	50.70	50.80	50.80	-0.50	3	1159
09:37:18	50.70	50.80	50.80	-0.50	10	1156
09:36:58	50.70	50.80	50.80	-0.50	2	1146
09:36:47	50.70	50.80	50.80	-0.50	1	1144
09:36:39	50.70	50.80	50.70	-0.60	1	1143
09:36:33	50.70	50.80	50.70	-0.60	4	1142
09:36:07	50.70	50.80	50.70	-0.60	1	1138
09:34:59	50.70	50.80	50.70	-0.60	2	1137
09:34:53	50.70	50.80	50.80	-0.50	1	1135
09:34:49	50.70	50.80	50.80	-0.50	1	1134
09:34:40	50.70	50.80	50.80	-0.50	5	1133
09:34:40	50.70	50.80	50.80	-0.50	5	1128
09:34:40	50.70	50.80	50.80	-0.50	3	1123
09:34:32	50.70	50.80	50.70	-0.60	1	1120
09:34:31	50.70	50.80	50.70	-0.60	1	1119
09:34:25	50.70	50.80	50.70	-0.60	5	1118
09:34:23	50.70	50.80	50.70	-0.60	3	1113
09:34:14	50.70	50.80	50.80	-0.50	1	1110
09:34:12	50.70	50.80	50.80	-0.50	2	1109
09:32:54	50.80	50.90	50.90	-0.40	2	1107
09:32:43	50.80	50.90	50.90	-0.40	1	1105
09:31:29	51.00	51.10	51.00	-0.30	5	1104
09:31:17	51.00	51.10	51.00	-0.30	1	1099
09:31:16	50.90	51.10	50.90	-0.40	5	1098
09:31:08	51.00	51.10	51.00	-0.30	1	1093
09:31:08	50.90	51.00	51.00	-0.30	1	1092
09:30:54	51.00	51.10	51.00	-0.30	1	1091
09:30:52	50.90	51.10	50.90	-0.40	1	1090
09:30:44	51.00	51.10	51.00	-0.30	1	1089
09:30:13	51.00	51.10	51.00	-0.30	5	1088
09:27:54	50.90	51.00	51.00	-0.30	1	1083
09:27:47	51.00	51.10	51.00	-0.30	1	1082
09:27:43	51.00	51.10	51.00	-0.30	1	1081
09:27:35	51.00	51.10	51.00	-0.30	1	1080
09:27:34	50.90	51.00	51.00	-0.30	9	1079
09:27:12	51.00	51.10	51.00	-0.30	1	1070
09:26:14	51.00	51.10	51.00	-0.30	2	1069
09:26:08	51.00	51.10	51.00	-0.30	5	1067
09:26:03	51.00	51.10	51.00	-0.30	1	1062
09:26:01	51.00	51.10	51.00	-0.30	2	1061
09:25:35	51.00	51.10	51.10	-0.20	1	1059
09:25:35	51.00	51.10	51.00	-0.30	1	1058
09:25:27	51.00	51.10	51.00	-0.30	15	1057
09:24:29	50.90	51.10	51.10	-0.20	1	1042
09:23:24	51.00	51.10	51.00	-0.30	41	1041
09:23:24	51.00	51.10	51.00	-0.30	8	1000
09:23:23	51.00	51.10	51.00	-0.30	1	992
09:23:15	51.00	51.10	51.10	-0.20	1	991
09:23:01	50.90	51.00	51.00	-0.30	11	990
09:22:58	50.90	51.00	51.00	-0.30	1	979
09:21:51	50.90	51.00	51.00	-0.30	1	978
09:21:40	50.90	51.10	51.10	-0.20	1	977
09:21:38	50.90	51.00	51.10	-0.20	3	976
09:21:38	50.90	51.00	51.00	-0.30	1	973
09:21:38	51.00	51.10	51.00	-0.30	13	972
09:21:38	51.00	51.10	51.00	-0.30	1	959
09:21:38	51.00	51.10	51.00	-0.30	1	958
09:21:38	51.00	51.10	51.00	-0.30	1	957
09:21:38	51.00	51.10	51.00	-0.30	18	956
09:21:38	51.00	51.10	51.00	-0.30	10	938
09:20:38	50.90	51.00	51.00	-0.30	7	928
09:20:20	50.90	51.00	51.00	-0.30	5	921
09:20:15	51.00	51.10	51.00	-0.30	62	916
09:18:51	51.10	51.20	51.10	-0.20	1	854
09:18:39	51.00	51.10	51.10	-0.20	1	853
09:18:38	51.10	51.20	51.10	-0.20	1	852
09:18:38	51.10	51.20	51.10	-0.20	7	851
09:18:24	51.10	51.20	51.10	-0.20	1	844
09:18:18	51.10	51.20	51.20	-0.10	1	843
09:16:52	51.10	51.20	51.10	-0.20	1	842
09:16:25	51.10	51.20	51.10	-0.20	1	841
09:16:20	51.10	51.20	51.20	-0.10	1	840
09:16:01	51.10	51.20	51.20	-0.10	6	839
09:15:42	51.00	51.10	51.10	-0.20	3	833
09:15:42	51.00	51.10	51.10	-0.20	1	830
09:14:28	51.10	51.20	51.10	-0.20	1	829
09:14:27	51.00	51.20	51.00	-0.30	2	828
09:14:15	51.00	51.20	51.00	-0.30	1	826
09:14:14	51.00	51.10	51.10	-0.20	2	825
09:14:13	51.00	51.10	51.10	-0.20	2	823
09:14:06	51.00	51.10	51.10	-0.20	1	821
09:14:05	51.00	51.10	51.00	-0.30	1	820
09:14:05	51.00	51.10	51.00	-0.30	10	819
09:14:05	51.00	51.10	51.00	-0.30	11	809
09:14:00	51.10	51.20	51.10	-0.20	17	798
09:14:00	51.10	51.20	51.10	-0.20	3	781
09:14:00	51.10	51.20	51.10	-0.20	2	778
09:14:00	51.10	51.20	51.10	-0.20	3	776
09:14:00	51.10	51.20	51.10	-0.20	1	773
09:14:00	51.10	51.20	51.10	-0.20	2	772
09:14:00	51.10	51.20	51.10	-0.20	43	770
09:13:59	51.10	51.20	51.20	-0.10	1	727
09:13:54	51.10	51.20	51.20	-0.10	1	726
09:13:49	51.10	51.20	51.20	-0.10	1	725
09:13:42	51.10	51.20	51.20	-0.10	1	724
09:13:31	51.10	51.20	51.20	-0.10	2	723
09:13:28	51.10	51.20	51.20	-0.10	1	721
09:13:11	51.20	51.30	51.20	-0.10	1	720
09:12:19	51.10	51.20	51.20	-0.10	2	719
09:12:15	51.10	51.20	51.20	-0.10	1	717
09:11:59	51.10	51.20	51.20	-0.10	1	716
09:11:56	51.10	51.20	51.10	-0.20	2	715
09:11:49	51.10	51.20	51.20	-0.10	1	713
09:11:44	51.10	51.20	51.20	-0.10	1	712
09:11:40	51.10	51.20	51.20	-0.10	1	711
09:11:35	51.10	51.20	51.20	-0.10	1	710
09:11:33	51.10	51.20	51.20	-0.10	1	709
09:11:32	51.10	51.20	51.20	-0.10	1	708
09:11:09	51.10	51.20	51.20	-0.10	10	707
09:10:32	51.10	51.20	51.10	-0.20	1	697
09:10:28	51.10	51.20	51.10	-0.20	10	696
09:10:24	51.20	51.30	51.10	-0.20	5	686
09:09:29	51.20	51.30	51.20	-0.10	1	681
09:09:11	51.20	51.30	51.20	-0.10	1	680
09:09:06	51.10	51.30	51.10	-0.20	1	679
09:09:06	51.10	51.30	51.10	-0.20	2	678
09:08:58	51.10	51.20	51.20	-0.10	5	676
09:08:44	51.10	51.30	51.10	-0.20	1	671
09:07:30	51.20	51.30	51.20	-0.10	6	670
09:07:06	51.30	51.40	51.30	0	7	664
09:07:06	51.10	51.30	51.30	0	21	657
09:07:04	51.10	51.30	51.10	-0.20	1	636
09:06:56	51.20	51.30	51.20	-0.10	5	635
09:06:55	51.10	51.20	51.20	-0.10	2	630
09:06:46	51.10	51.30	51.30	0	1	628
09:06:44	51.10	51.30	51.30	0	1	627
09:06:41	51.10	51.20	51.20	-0.10	5	626
09:06:33	51.10	51.20	51.10	-0.20	1	621
09:06:33	51.10	51.20	51.20	-0.10	1	620
09:05:39	51.10	51.20	51.10	-0.20	2	619
09:05:30	51.10	51.20	51.20	-0.10	1	617
09:05:30	51.10	51.20	51.20	-0.10	1	616
09:05:29	51.00	51.20	51.20	-0.10	1	615
09:05:28	51.00	51.10	51.10	-0.20	5	614
09:05:27	51.00	51.10	51.10	-0.20	2	609
09:04:25	51.10	51.20	51.10	-0.20	1	607
09:04:13	51.10	51.20	51.10	-0.20	1	606
09:04:11	51.10	51.20	51.00	-0.30	19	605
09:04:11	51.10	51.20	51.10	-0.20	1	586
09:04:08	51.10	51.20	51.10	-0.20	1	585
09:03:52	51.00	51.10	51.10	-0.20	1	584
09:03:34	51.20	51.30	51.20	-0.10	1	583
09:03:34	51.20	51.30	51.20	-0.10	2	582
09:03:34	51.10	51.20	51.20	-0.10	2	580
09:03:34	51.00	51.20	51.20	-0.10	1	578
09:03:31	51.00	51.20	51.20	-0.10	1	577
09:03:29	51.00	51.10	51.10	-0.20	2	576
09:03:29	51.10	51.20	51.10	-0.20	22	574
09:03:29	51.10	51.20	51.10	-0.20	3	552
09:03:20	51.20	51.30	51.20	-0.10	1	549
09:03:20	51.10	51.20	51.20	-0.10	1	548
09:03:19	51.10	51.20	51.20	-0.10	1	547
09:03:12	51.10	51.20	51.20	-0.10	1	546
09:03:07	51.20	51.30	51.20	-0.10	1	545
09:03:02	51.20	51.30	51.20	-0.10	2	544
09:02:38	51.30	51.40	51.30	0	1	542
09:02:36	51.20	51.50	51.20	-0.10	10	541
09:02:36	51.20	51.30	51.30	0	1	531
09:02:30	51.20	51.30	51.30	0	1	530
09:02:14	51.20	51.30	51.30	0	1	529
09:01:56	51.30	51.50	51.30	0	1	528
09:01:54	51.30	51.50	51.30	0	1	527
09:01:50	51.30	51.50	51.30	0	1	526
09:01:47	51.30	51.50	51.30	0	1	525
09:01:14	51.30	51.60	51.30	0	1	524
09:01:13	51.30	51.60	51.30	0	5	523
09:01:13	51.10	51.20	51.30	0	3	518
09:01:13	51.10	51.20	51.20	-0.10	1	515
09:01:04	51.00	51.30	51.30	0	1	514
09:01:04	51.10	51.30	51.10	-0.20	5	513
09:01:03	51.20	51.40	51.10	-0.20	5	508
09:01:03	51.20	51.40	51.20	-0.10	4	503
09:01:03	51.30	51.40	51.20	-0.10	6	499
09:01:03	51.30	51.40	51.30	0	3	493
09:01:02	51.30	51.50	51.30	0	2	490
09:00:50	51.20	51.50	51.20	-0.10	1	488
09:00:49	51.10	51.20	51.20	-0.10	4	487
09:00:44	51.10	51.20	51.20	-0.10	1	483
09:00:42	51.10	51.30	51.30	0	1	482
09:00:35	51.10	51.30	51.30	0	2	481
09:00:32	51.10	51.50	51.10	-0.20	5	479
09:00:26	51.10	51.40	51.10	-0.20	1	474
09:00:26	51.10	51.40	51.10	-0.20	3	473
09:00:24	51.10	51.40	51.40	+0.10	2	470
09:00:14	51.20	51.40	51.20	-0.10	1	468
09:00:14	51.20	51.50	51.20	-0.10	1	467
09:00:14	51.20	51.50	51.20	-0.10	3	466
09:00:14	51.20	51.50	51.20	-0.10	1	463
09:00:14	51.30	51.50	51.30	0	5	462
09:00:14	51.30	51.50	51.30	0	44	457
09:00:14	51.40	51.60	51.40	+0.10	1	413
09:00:14	51.40	51.60	51.40	+0.10	16	412
09:00:14	51.40	51.50	51.50	+0.20	1	396
09:00:12	51.50	51.60	51.50	+0.20	5	395
09:00:12	--	--	51.50	+0.20	44	390

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

3M細滑牙線棒(150支)-附贈隨身盒

麥當勞勁辣鷄腿堡即享券

麥當勞大麥克即享券

7-ELEVEN 200元數位商品禮券

Panasonic國際牌 11公升除濕機F-Y22EN

MyCard 3290點虛擬點數卡

PChome 購物儲值5, 000元

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

PChome 購物儲值30, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MyCard 3000點虛擬點數卡

MyCard 5000點虛擬點數卡

Apple Pencil Pro

AI帶動散熱需求雙鴻6月營收年...

【台股盤後】寫23878點收盤新高...

我的自選股

即時重大訊息

‧廣達6月營收創19個月新高緯創...
‧晶睿6月營收月增7.6% 但上半年...
‧民間參與公共建設財部估今年投...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。