PChome
(登入)

最新神基越南廠擴產法人估今年整體營收增6%至12%熱門豐達科股價操縱案投保受理投資人委任求償登記

更新報價

神　基 (3005) 電腦及週邊設備業上市聯華神通集團

56.40 ▲+0.30 +0.53% 1.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	3,422	56.30	52	56.40	22	56.90	56.90	55.40	56.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	56.30	56.40	56.40	+0.30	10	3422
13:30:00	56.30	56.40	56.40	+0.30	167	3412
13:24:54	56.30	56.50	56.50	+0.40	1	3245
13:24:54	56.30	56.50	56.30	+0.20	1	3244
13:24:54	56.30	56.50	56.50	+0.40	4	3243
13:24:40	56.30	56.40	56.40	+0.30	1	3239
13:24:36	56.30	56.40	56.40	+0.30	1	3238
13:24:25	56.30	56.50	56.50	+0.40	1	3237
13:24:24	56.30	56.50	56.50	+0.40	1	3236
13:24:09	56.30	56.50	56.30	+0.20	1	3235
13:24:09	56.30	56.50	56.30	+0.20	1	3234
13:24:09	56.40	56.50	56.40	+0.30	7	3233
13:24:09	56.40	56.50	56.40	+0.30	2	3226
13:24:09	56.40	56.50	56.40	+0.30	10	3224
13:24:03	56.40	56.50	56.40	+0.30	1	3214
13:24:03	56.40	56.50	56.40	+0.30	3	3213
13:23:58	56.40	56.50	56.40	+0.30	1	3210
13:23:58	56.40	56.50	56.40	+0.30	3	3209
13:23:54	56.40	56.50	56.50	+0.40	1	3206
13:23:48	56.40	56.50	56.40	+0.30	1	3205
13:23:43	56.40	56.50	56.40	+0.30	1	3204
13:23:38	56.40	56.50	56.40	+0.30	1	3203
13:23:38	56.40	56.50	56.40	+0.30	5	3202
13:23:30	56.40	56.50	56.40	+0.30	1	3197
13:23:29	56.40	56.50	56.50	+0.40	1	3196
13:23:21	56.30	56.50	56.30	+0.20	1	3195
13:23:21	56.40	56.50	56.40	+0.30	3	3194
13:23:21	56.40	56.50	56.40	+0.30	6	3191
13:23:18	56.40	56.50	56.40	+0.30	5	3185
13:23:06	56.40	56.50	56.40	+0.30	1	3180
13:23:06	56.40	56.50	56.40	+0.30	1	3179
13:23:00	56.40	56.50	56.50	+0.40	1	3178
13:22:59	56.40	56.50	56.50	+0.40	1	3177
13:22:29	56.40	56.50	56.50	+0.40	1	3176
13:22:10	56.30	56.40	56.40	+0.30	1	3175
13:22:05	56.30	56.50	56.50	+0.40	1	3174
13:22:01	56.30	56.50	56.30	+0.20	1	3173
13:22:01	56.40	56.50	56.40	+0.30	1	3172
13:22:01	56.40	56.50	56.40	+0.30	10	3171
13:21:52	56.40	56.50	56.40	+0.30	1	3161
13:21:52	56.30	56.40	56.40	+0.30	2	3160
13:21:48	56.30	56.40	56.40	+0.30	1	3158
13:21:45	56.30	56.40	56.40	+0.30	1	3157
13:21:41	56.30	56.40	56.40	+0.30	1	3156
13:21:35	56.30	56.40	56.30	+0.20	1	3155
13:21:35	56.30	56.40	56.40	+0.30	1	3154
13:21:27	56.30	56.40	56.30	+0.20	1	3153
13:21:27	56.30	56.40	56.40	+0.30	10	3152
13:21:26	56.30	56.40	56.30	+0.20	1	3142
13:21:26	56.30	56.40	56.40	+0.30	2	3141
13:21:26	56.30	56.40	56.40	+0.30	1	3139
13:21:04	56.30	56.40	56.40	+0.30	1	3138
13:20:44	56.30	56.40	56.40	+0.30	2	3137
13:20:40	56.30	56.40	56.40	+0.30	1	3135
13:20:31	56.30	56.40	56.30	+0.20	1	3134
13:20:31	56.30	56.40	56.40	+0.30	5	3133
13:20:10	56.30	56.40	56.40	+0.30	1	3128
13:20:00	56.30	56.40	56.40	+0.30	2	3127
13:19:50	56.30	56.40	56.40	+0.30	1	3125
13:19:40	56.30	56.40	56.40	+0.30	1	3124
13:19:38	56.30	56.40	56.30	+0.20	1	3123
13:19:38	56.30	56.40	56.40	+0.30	1	3122
13:19:25	56.30	56.40	56.40	+0.30	2	3121
13:19:17	56.20	56.30	56.30	+0.20	1	3119
13:19:15	56.20	56.40	56.40	+0.30	1	3118
13:18:45	56.20	56.30	56.30	+0.20	1	3117
13:18:27	56.20	56.30	56.20	+0.10	1	3116
13:18:27	56.20	56.30	56.30	+0.20	3	3115
13:18:15	56.20	56.30	56.30	+0.20	1	3112
13:17:45	56.20	56.30	56.30	+0.20	1	3111
13:17:19	56.20	56.30	56.30	+0.20	1	3110
13:17:11	56.20	56.30	56.20	+0.10	3	3109
13:17:10	56.20	56.40	56.20	+0.10	1	3106
13:17:09	56.20	56.40	56.20	+0.10	1	3105
13:17:09	56.20	56.40	56.40	+0.30	2	3104
13:16:57	56.20	56.30	56.30	+0.20	1	3102
13:16:56	56.20	56.30	56.30	+0.20	1	3101
13:16:49	56.20	56.30	56.30	+0.20	1	3100
13:16:46	56.20	56.30	56.20	+0.10	1	3099
13:16:44	56.20	56.30	56.30	+0.20	1	3098
13:16:34	56.20	56.30	56.20	+0.10	1	3097
13:16:34	56.20	56.30	56.30	+0.20	1	3096
13:16:34	56.20	56.30	56.30	+0.20	4	3095
13:16:19	56.20	56.30	56.30	+0.20	1	3091
13:16:12	56.20	56.30	56.20	+0.10	1	3090
13:16:12	56.20	56.30	56.20	+0.10	6	3089
13:16:00	56.10	56.20	56.20	+0.10	1	3083
13:15:58	56.10	56.20	56.20	+0.10	2	3082
13:15:54	56.10	56.20	56.20	+0.10	1	3080
13:15:24	56.10	56.20	56.20	+0.10	1	3079
13:15:00	56.10	56.20	56.10	0	1	3078
13:15:00	56.10	56.20	56.10	0	2	3077
13:14:54	56.10	56.20	56.20	+0.10	1	3075
13:14:29	56.10	56.20	56.20	+0.10	1	3074
13:14:18	56.10	56.20	56.20	+0.10	2	3073
13:14:01	56.00	56.20	56.00	-0.10	1	3071
13:14:01	56.10	56.20	56.00	-0.10	2	3070
13:14:01	56.10	56.20	56.10	0	3	3068
13:13:59	56.10	56.20	56.20	+0.10	1	3065
13:13:36	56.00	56.20	56.20	+0.10	1	3064
13:13:29	56.00	56.20	56.20	+0.10	1	3063
13:13:04	56.00	56.20	56.20	+0.10	1	3062
13:13:03	56.00	56.20	56.00	-0.10	1	3061
13:13:03	56.00	56.20	56.00	-0.10	2	3060
13:13:03	56.10	56.20	56.10	0	12	3058
13:13:03	56.10	56.20	56.10	0	5	3046
13:13:01	56.10	56.20	56.10	0	1	3041
13:13:01	56.10	56.20	56.10	0	5	3040
13:12:46	56.10	56.20	56.10	0	2	3035
13:12:45	56.10	56.20	56.10	0	1	3033
13:12:35	56.10	56.20	56.10	0	1	3032
13:12:34	56.10	56.20	56.20	+0.10	1	3031
13:12:14	56.10	56.20	56.10	0	1	3030
13:12:05	56.10	56.20	56.20	+0.10	1	3029
13:11:40	56.10	56.20	56.20	+0.10	1	3028
13:11:27	56.10	56.20	56.20	+0.10	2	3027
13:11:15	56.10	56.30	56.10	0	1	3025
13:11:15	56.10	56.20	56.20	+0.10	5	3024
13:11:10	56.10	56.20	56.20	+0.10	1	3019
13:10:40	56.10	56.30	56.30	+0.20	1	3018
13:10:38	56.10	56.30	56.10	0	1	3017
13:10:38	56.20	56.30	56.20	+0.10	5	3016
13:10:15	56.10	56.30	56.30	+0.20	1	3011
13:10:10	56.10	56.20	56.20	+0.10	1	3010
13:09:58	56.10	56.20	56.20	+0.10	1	3009
13:09:58	56.20	56.30	56.20	+0.10	2	3008
13:09:53	56.20	56.30	56.20	+0.10	1	3006
13:09:53	56.20	56.30	56.20	+0.10	5	3005
13:09:52	56.20	56.30	56.20	+0.10	1	3000
13:09:52	56.20	56.30	56.30	+0.20	1	2999
13:09:52	56.20	56.30	56.30	+0.20	1	2998
13:09:49	56.20	56.30	56.20	+0.10	1	2997
13:09:49	56.20	56.30	56.20	+0.10	2	2996
13:09:45	56.20	56.30	56.30	+0.20	1	2994
13:09:39	56.20	56.30	56.20	+0.10	1	2993
13:09:25	56.20	56.30	56.20	+0.10	1	2992
13:09:25	56.20	56.30	56.30	+0.20	2	2991
13:09:15	56.20	56.30	56.30	+0.20	1	2989
13:08:50	56.20	56.30	56.30	+0.20	1	2988
13:08:36	56.20	56.30	56.30	+0.20	2	2987
13:08:20	56.20	56.30	56.30	+0.20	1	2985
13:08:19	56.20	56.30	56.20	+0.10	1	2984
13:08:14	56.20	56.30	56.20	+0.10	1	2983
13:08:13	56.20	56.30	56.20	+0.10	2	2982
13:07:49	56.20	56.30	56.30	+0.20	1	2980
13:07:48	56.20	56.30	56.30	+0.20	1	2979
13:07:24	56.20	56.30	56.30	+0.20	1	2978
13:06:54	56.20	56.30	56.30	+0.20	1	2977
13:06:45	56.20	56.30	56.20	+0.10	1	2976
13:06:44	56.20	56.30	56.30	+0.20	3	2975
13:06:24	56.20	56.30	56.30	+0.20	1	2972
13:05:54	56.20	56.40	56.40	+0.30	1	2971
13:05:45	56.20	56.40	56.40	+0.30	2	2970
13:05:44	56.20	56.30	56.30	+0.20	1	2968
13:05:31	56.20	56.30	56.40	+0.30	2	2967
13:05:31	56.20	56.30	56.30	+0.20	2	2965
13:05:30	56.20	56.30	56.20	+0.10	1	2963
13:05:29	56.20	56.30	56.30	+0.20	1	2962
13:05:28	56.20	56.30	56.30	+0.20	1	2961
13:05:25	56.20	56.30	56.20	+0.10	10	2960
13:05:16	56.20	56.30	56.30	+0.20	1	2950
13:04:59	56.20	56.30	56.30	+0.20	1	2949
13:04:56	56.20	56.30	56.30	+0.20	6	2948
13:04:55	56.20	56.30	56.30	+0.20	2	2942
13:04:54	56.20	56.30	56.20	+0.10	5	2940
13:04:50	56.20	56.30	56.20	+0.10	5	2935
13:04:29	56.20	56.30	56.30	+0.20	1	2930
13:04:23	56.20	56.30	56.20	+0.10	1	2929
13:04:23	56.20	56.30	56.30	+0.20	8	2928
13:04:04	56.20	56.30	56.30	+0.20	1	2920
13:03:59	56.20	56.30	56.30	+0.20	1	2919
13:03:53	56.20	56.30	56.20	+0.10	1	2918
13:03:34	56.20	56.30	56.30	+0.20	1	2917
13:03:09	56.20	56.40	56.40	+0.30	1	2916
13:03:09	56.20	56.30	56.30	+0.20	2	2915
13:03:08	56.20	56.30	56.30	+0.20	1	2913
13:03:04	56.20	56.30	56.30	+0.20	1	2912
13:02:54	56.20	56.30	56.30	+0.20	2	2911
13:02:47	56.20	56.30	56.20	+0.10	1	2909
13:02:39	56.20	56.30	56.30	+0.20	1	2908
13:02:23	56.20	56.30	56.20	+0.10	1	2907
13:02:09	56.20	56.30	56.30	+0.20	1	2906
13:02:02	56.20	56.30	56.20	+0.10	2	2905
13:01:29	56.20	56.30	56.20	+0.10	1	2903
13:01:20	56.20	56.30	56.20	+0.10	2	2902
13:01:02	56.20	56.30	56.30	+0.20	1	2900
13:00:55	56.20	56.30	56.20	+0.10	1	2899
13:00:52	56.20	56.30	56.30	+0.20	1	2898
13:00:50	56.30	56.40	56.30	+0.20	2	2897
13:00:49	56.30	56.40	56.30	+0.20	1	2895
13:00:48	56.30	56.40	56.30	+0.20	6	2894
13:00:25	56.30	56.40	56.30	+0.20	1	2888
13:00:03	56.30	56.40	56.40	+0.30	2	2887
12:59:57	56.30	56.40	56.40	+0.30	1	2885
12:59:47	56.30	56.40	56.30	+0.20	1	2884
12:59:42	56.30	56.40	56.40	+0.30	3	2883
12:59:32	56.30	56.40	56.40	+0.30	2	2880
12:59:30	56.30	56.40	56.30	+0.20	20	2878
12:59:29	56.30	56.40	56.40	+0.30	1	2858
12:59:29	56.30	56.40	56.30	+0.20	1	2857
12:59:23	56.30	56.40	56.40	+0.30	1	2856
12:59:22	56.30	56.40	56.40	+0.30	4	2855
12:59:21	56.30	56.40	56.40	+0.30	1	2851
12:59:19	56.30	56.40	56.40	+0.30	1	2850
12:59:17	56.30	56.40	56.40	+0.30	2	2849
12:59:15	56.30	56.40	56.40	+0.30	1	2847
12:59:14	56.30	56.40	56.40	+0.30	1	2846
12:59:12	56.30	56.40	56.40	+0.30	2	2845
12:59:03	56.30	56.40	56.40	+0.30	1	2843
12:59:02	56.30	56.40	56.40	+0.30	3	2842
12:58:59	56.20	56.30	56.30	+0.20	2	2839
12:58:45	56.20	56.30	56.30	+0.20	1	2837
12:58:35	56.20	56.30	56.30	+0.20	1	2836
12:58:32	56.20	56.30	56.30	+0.20	1	2835
12:58:32	56.20	56.30	56.30	+0.20	1	2834
12:58:21	56.20	56.30	56.30	+0.20	1	2833
12:58:17	56.20	56.30	56.30	+0.20	3	2832
12:58:05	56.20	56.30	56.30	+0.20	2	2829
12:58:03	56.20	56.30	56.30	+0.20	5	2827
12:57:39	56.20	56.30	56.30	+0.20	2	2822
12:57:35	56.20	56.30	56.30	+0.20	5	2820
12:57:22	56.20	56.30	56.30	+0.20	1	2815
12:57:13	56.10	56.30	56.30	+0.20	1	2814
12:57:12	56.10	56.20	56.30	+0.20	1	2813
12:57:12	56.10	56.20	56.20	+0.10	1	2812
12:57:00	56.10	56.20	56.20	+0.10	1	2811
12:56:48	56.10	56.20	56.20	+0.10	2	2810
12:56:47	56.10	56.20	56.20	+0.10	2	2808
12:56:47	56.10	56.20	56.20	+0.10	5	2806
12:56:32	56.10	56.20	56.20	+0.10	2	2801
12:55:57	56.10	56.20	56.10	0	1	2799
12:55:42	56.10	56.20	56.10	0	1	2798
12:55:36	56.10	56.20	56.10	0	4	2797
12:55:03	56.10	56.20	56.10	0	1	2793
12:54:57	56.10	56.20	56.10	0	4	2792
12:54:52	56.10	56.20	56.10	0	1	2788
12:54:29	56.00	56.10	56.10	0	6	2787
12:54:29	56.00	56.10	56.10	0	10	2781
12:54:21	56.00	56.10	56.10	0	2	2771
12:54:03	56.00	56.10	56.00	-0.10	1	2769
12:53:19	56.00	56.10	56.00	-0.10	2	2768
12:53:00	56.00	56.10	56.00	-0.10	2	2766
12:52:17	56.00	56.10	56.00	-0.10	1	2764
12:51:30	56.00	56.10	56.10	0	2	2763
12:50:41	56.00	56.10	56.10	0	1	2761
12:50:38	56.00	56.10	56.00	-0.10	1	2760
12:49:54	56.00	56.10	56.00	-0.10	1	2759
12:49:51	56.00	56.10	56.00	-0.10	2	2758
12:49:26	56.00	56.10	56.10	0	1	2756
12:49:01	56.00	56.10	56.00	-0.10	1	2755
12:49:01	56.00	56.10	56.10	0	2	2754
12:48:39	56.00	56.10	56.10	0	2	2752
12:48:34	56.00	56.10	56.00	-0.10	1	2750
12:48:09	56.00	56.10	56.10	0	1	2749
12:47:11	56.00	56.10	56.10	0	1	2748
12:46:48	56.00	56.10	56.10	0	2	2747
12:46:14	56.00	56.10	56.00	-0.10	2	2745
12:46:12	56.00	56.10	56.00	-0.10	1	2743
12:46:02	56.00	56.10	56.00	-0.10	2	2742
12:45:50	56.00	56.10	56.10	0	5	2740
12:45:47	56.00	56.10	56.10	0	2	2735
12:45:44	56.00	56.10	56.00	-0.10	1	2733
12:44:58	56.00	56.10	56.00	-0.10	1	2732
12:43:31	56.00	56.10	56.00	-0.10	10	2731
12:42:57	56.00	56.10	56.10	0	2	2721
12:42:10	56.00	56.10	56.00	-0.10	1	2719
12:41:48	56.00	56.10	56.00	-0.10	1	2718
12:40:44	55.90	56.00	56.00	-0.10	4	2717
12:40:27	55.90	56.00	56.00	-0.10	1	2713
12:40:06	55.90	56.00	56.00	-0.10	2	2712
12:39:46	56.00	56.10	56.00	-0.10	8	2710
12:39:26	56.00	56.10	56.00	-0.10	2	2702
12:38:51	56.00	56.10	56.00	-0.10	2	2700
12:38:41	56.00	56.10	56.00	-0.10	2	2698
12:37:42	56.00	56.10	56.00	-0.10	2	2696
12:37:22	56.00	56.10	56.00	-0.10	1	2694
12:37:15	56.00	56.10	56.10	0	2	2693
12:36:13	55.90	56.00	56.00	-0.10	1	2691
12:35:01	55.90	56.00	56.00	-0.10	4	2690
12:34:40	55.90	56.00	56.00	-0.10	6	2686
12:34:24	55.90	56.00	56.00	-0.10	2	2680
12:33:46	55.90	56.00	55.90	-0.20	1	2678
12:33:37	55.90	56.00	56.00	-0.10	1	2677
12:32:34	55.90	56.00	56.00	-0.10	2	2676
12:31:42	55.90	56.00	56.00	-0.10	1	2674
12:31:33	55.90	56.00	56.00	-0.10	2	2673
12:30:34	55.90	56.00	56.00	-0.10	2	2671
12:30:18	55.90	56.00	56.00	-0.10	3	2669
12:30:14	56.00	56.10	56.00	-0.10	16	2666
12:30:14	56.00	56.10	56.00	-0.10	2	2650
12:30:14	56.00	56.10	56.00	-0.10	16	2648
12:29:59	56.00	56.10	56.00	-0.10	1	2632
12:29:59	56.00	56.10	56.00	-0.10	1	2631
12:29:46	56.00	56.10	56.00	-0.10	2	2630
12:29:37	56.10	56.20	56.10	0	3	2628
12:28:52	56.00	56.20	56.00	-0.10	1	2625
12:28:52	56.10	56.20	56.10	0	1	2624
12:28:49	56.10	56.30	56.10	0	1	2623
12:28:49	56.00	56.40	56.00	-0.10	3	2622
12:28:49	56.10	56.40	56.00	-0.10	1	2619
12:28:49	56.10	56.40	56.10	0	1	2618
12:28:49	56.30	56.40	56.30	+0.20	2	2617
12:28:49	56.30	56.40	56.30	+0.20	3	2615
12:28:49	56.30	56.40	56.30	+0.20	3	2612
12:28:49	56.30	56.40	56.30	+0.20	3	2609
12:28:49	56.10	56.20	56.30	+0.20	21	2606
12:28:49	56.10	56.20	56.20	+0.10	18	2585
12:28:42	56.10	56.20	56.20	+0.10	2	2567
12:28:31	56.10	56.20	56.10	0	1	2565
12:28:31	56.10	56.20	56.10	0	1	2564
12:28:25	56.00	56.10	56.10	0	2	2563
12:28:11	56.10	56.20	56.10	0	2	2561
12:28:11	56.10	56.20	56.10	0	1	2559
12:25:51	56.00	56.20	56.00	-0.10	1	2558
12:25:50	56.00	56.20	56.20	+0.10	2	2557
12:25:48	56.00	56.20	56.00	-0.10	1	2555
12:24:58	56.00	56.20	56.00	-0.10	1	2554
12:24:58	56.10	56.20	56.10	0	3	2553
12:24:58	56.10	56.20	56.10	0	1	2550
12:24:41	56.10	56.20	56.20	+0.10	1	2549
12:24:38	56.10	56.20	56.10	0	2	2548
12:24:09	56.00	56.30	56.00	-0.10	1	2546
12:24:09	56.00	56.30	56.00	-0.10	1	2545
12:24:09	56.00	56.30	56.00	-0.10	1	2544
12:24:09	55.90	56.00	56.00	-0.10	12	2543
12:24:07	55.90	56.00	56.00	-0.10	1	2531
12:24:07	55.90	56.00	56.00	-0.10	2	2530
12:24:07	56.20	56.30	56.20	+0.10	4	2528
12:24:07	55.90	56.00	56.20	+0.10	12	2524
12:24:07	55.90	56.00	56.10	0	11	2512
12:24:07	55.90	56.00	56.00	-0.10	23	2501
12:23:52	55.90	56.00	56.00	-0.10	2	2478
12:23:22	55.90	56.00	56.00	-0.10	2	2476
12:23:21	55.90	56.00	56.00	-0.10	1	2474
12:23:20	55.90	56.00	56.00	-0.10	1	2473
12:23:20	55.90	56.00	56.00	-0.10	20	2472
12:23:00	55.90	56.00	56.00	-0.10	2	2452
12:21:43	55.90	56.00	55.90	-0.20	1	2450
12:21:41	55.90	56.00	55.90	-0.20	1	2449
12:21:03	55.90	56.00	55.90	-0.20	1	2448
12:21:00	55.90	56.00	55.90	-0.20	1	2447
12:21:00	55.90	56.00	55.90	-0.20	2	2446
12:20:35	55.90	56.00	56.00	-0.10	2	2444
12:20:24	55.90	56.00	56.00	-0.10	1	2442
12:20:09	55.90	56.00	56.00	-0.10	2	2441
12:20:06	55.90	56.00	56.00	-0.10	1	2439
12:19:45	55.90	56.00	55.90	-0.20	4	2438
12:18:43	55.80	56.00	56.00	-0.10	1	2434
12:18:43	55.80	55.90	55.90	-0.20	5	2433
12:17:45	55.80	55.90	55.90	-0.20	3	2428
12:17:19	55.80	55.90	55.90	-0.20	2	2425
12:17:18	55.80	55.90	55.90	-0.20	2	2423
12:16:36	55.80	55.90	55.90	-0.20	1	2421
12:16:00	55.80	55.90	55.90	-0.20	1	2420
12:15:57	55.80	55.90	55.80	-0.30	1	2419
12:15:21	55.80	55.90	55.90	-0.20	1	2418
12:14:27	55.80	55.90	55.90	-0.20	2	2417
12:13:59	55.60	55.80	55.80	-0.30	1	2415
12:13:55	55.60	55.80	55.80	-0.30	1	2414
12:13:25	55.60	55.80	55.80	-0.30	1	2413
12:13:25	55.60	55.80	55.80	-0.30	1	2412
12:13:07	55.60	55.70	55.70	-0.40	4	2411
12:13:07	55.60	55.70	55.70	-0.40	4	2407
12:12:54	55.60	55.70	55.70	-0.40	1	2403
12:12:53	55.60	55.70	55.70	-0.40	1	2402
12:12:11	55.60	55.70	55.70	-0.40	2	2401
12:11:36	55.60	55.70	55.70	-0.40	1	2399
12:11:36	55.60	55.70	55.70	-0.40	2	2398
12:09:05	55.50	55.60	55.60	-0.50	1	2396
12:09:05	55.50	55.60	55.60	-0.50	5	2395
12:09:05	55.50	55.60	55.60	-0.50	1	2390
12:08:54	55.50	55.60	55.60	-0.50	1	2389
12:08:52	55.50	55.60	55.60	-0.50	1	2388
12:08:50	55.50	55.60	55.60	-0.50	1	2387
12:08:45	55.50	55.60	55.60	-0.50	2	2386
12:08:38	55.50	55.60	55.60	-0.50	1	2384
12:08:38	55.50	55.60	55.60	-0.50	2	2383
12:08:38	55.50	55.60	55.60	-0.50	1	2381
12:08:33	55.50	55.60	55.60	-0.50	1	2380
12:08:29	55.50	55.60	55.60	-0.50	1	2379
12:08:28	55.50	55.60	55.60	-0.50	2	2378
12:08:20	55.50	55.60	55.60	-0.50	1	2376
12:07:32	55.50	55.60	55.50	-0.60	1	2375
12:07:32	55.50	55.60	55.60	-0.50	1	2374
12:07:32	55.50	55.60	55.50	-0.60	1	2373
12:07:31	55.50	55.60	55.60	-0.50	1	2372
12:07:31	55.50	55.60	55.60	-0.50	5	2371
12:07:14	55.50	55.60	55.60	-0.50	2	2366
12:07:02	55.50	55.60	55.60	-0.50	2	2364
12:06:50	55.50	55.60	55.60	-0.50	1	2362
12:06:30	55.50	55.60	55.60	-0.50	1	2361
12:06:26	55.50	55.60	55.60	-0.50	6	2360
12:06:21	55.50	55.60	55.60	-0.50	1	2354
12:06:09	55.50	55.60	55.60	-0.50	1	2353
12:05:53	55.50	55.60	55.60	-0.50	2	2352
12:05:44	55.50	55.60	55.50	-0.60	1	2350
12:05:18	55.50	55.60	55.50	-0.60	2	2349
12:05:04	55.50	55.60	55.50	-0.60	1	2347
12:04:50	55.50	55.60	55.60	-0.50	1	2346
12:04:30	55.50	55.60	55.60	-0.50	1	2345
12:04:12	55.50	55.60	55.60	-0.50	1	2344
12:04:08	55.50	55.60	55.60	-0.50	1	2343
12:03:53	55.50	55.60	55.60	-0.50	1	2342
12:03:48	55.50	55.60	55.60	-0.50	1	2341
12:03:43	55.50	55.60	55.50	-0.60	1	2340
12:03:30	55.50	55.60	55.60	-0.50	1	2339
12:03:28	55.60	55.70	55.60	-0.50	1	2338
12:03:28	55.60	55.70	55.60	-0.50	1	2337
12:03:25	55.60	55.70	55.60	-0.50	1	2336
12:03:22	55.60	55.80	55.60	-0.50	1	2335
12:03:22	55.60	55.80	55.80	-0.30	4	2334
12:03:21	55.70	55.80	55.60	-0.50	86	2330
12:03:21	55.70	55.80	55.70	-0.40	24	2244
12:03:03	55.70	55.80	55.80	-0.30	2	2220
12:02:43	55.70	55.80	55.80	-0.30	1	2218
12:02:19	55.70	55.80	55.80	-0.30	1	2217
12:01:06	55.70	55.80	55.80	-0.30	1	2216
12:00:51	55.70	55.80	55.80	-0.30	1	2215
12:00:12	55.70	55.80	55.80	-0.30	2	2214
12:00:09	55.70	55.80	55.80	-0.30	1	2212
11:59:32	55.80	55.90	55.80	-0.30	12	2211
11:59:15	55.80	55.90	55.80	-0.30	1	2199
11:59:03	55.80	55.90	55.80	-0.30	1	2198
11:58:45	55.80	55.90	55.80	-0.30	5	2197
11:57:38	55.80	55.90	55.80	-0.30	1	2192
11:57:21	55.80	55.90	55.90	-0.20	2	2191
11:55:17	55.80	55.90	55.90	-0.20	1	2189
11:55:15	55.80	55.90	55.90	-0.20	2	2188
11:54:30	55.80	55.90	55.90	-0.20	2	2186
11:52:11	55.70	55.80	55.80	-0.30	6	2184
11:52:11	55.70	55.80	55.80	-0.30	1	2178
11:52:11	55.70	55.80	55.80	-0.30	21	2177
11:51:39	55.70	55.80	55.80	-0.30	5	2156
11:51:39	55.70	55.80	55.80	-0.30	2	2151
11:51:06	55.70	55.80	55.80	-0.30	2	2149
11:51:06	55.70	55.80	55.70	-0.40	20	2147
11:51:00	55.70	55.80	55.70	-0.40	2	2127
11:51:00	55.70	55.80	55.70	-0.40	1	2125
11:50:58	55.70	55.80	55.80	-0.30	1	2124
11:50:44	55.70	55.80	55.80	-0.30	3	2123
11:49:45	55.70	55.80	55.80	-0.30	1	2120
11:49:22	55.70	55.80	55.80	-0.30	5	2119
11:48:48	55.70	55.80	55.80	-0.30	2	2114
11:48:38	55.80	55.90	55.80	-0.30	3	2112
11:47:57	55.80	55.90	55.90	-0.20	3	2109
11:47:39	55.70	55.80	55.80	-0.30	12	2106
11:47:39	55.70	55.80	55.80	-0.30	24	2094
11:47:35	55.90	56.00	55.80	-0.30	10	2070
11:47:35	55.90	56.00	55.90	-0.20	6	2060
11:47:20	55.90	56.00	55.90	-0.20	1	2054
11:47:20	55.90	56.00	55.90	-0.20	3	2053
11:47:12	55.90	56.00	55.90	-0.20	1	2050
11:47:00	56.00	56.10	56.00	-0.10	33	2049
11:45:56	56.00	56.10	56.10	0	2	2016
11:45:48	56.10	56.20	56.10	0	8	2014
11:45:33	56.20	56.30	56.20	+0.10	1	2006
11:45:33	56.20	56.30	56.20	+0.10	10	2005
11:45:29	56.20	56.30	56.20	+0.10	1	1995
11:45:15	56.20	56.30	56.20	+0.10	1	1994
11:44:19	56.20	56.30	56.20	+0.10	1	1993
11:43:58	56.20	56.30	56.30	+0.20	1	1992
11:43:31	56.20	56.30	56.30	+0.20	2	1991
11:43:28	56.20	56.30	56.30	+0.20	1	1989
11:43:21	56.10	56.20	56.20	+0.10	1	1988
11:43:20	56.10	56.20	56.20	+0.10	2	1987
11:43:06	56.10	56.20	56.20	+0.10	2	1985
11:42:49	56.10	56.20	56.20	+0.10	2	1983
11:42:32	56.10	56.20	56.20	+0.10	1	1981
11:42:32	56.10	56.20	56.20	+0.10	5	1980
11:42:31	56.10	56.20	56.10	0	1	1975
11:42:31	56.10	56.20	56.10	0	2	1974
11:40:15	56.10	56.20	56.20	+0.10	1	1972
11:39:54	56.10	56.20	56.10	0	1	1971
11:39:12	56.10	56.20	56.20	+0.10	1	1970
11:38:27	56.00	56.20	56.20	+0.10	1	1969
11:37:38	56.10	56.20	56.10	0	1	1968
11:37:38	56.10	56.20	56.10	0	5	1967
11:37:32	56.10	56.20	56.20	+0.10	1	1962
11:37:30	56.10	56.20	56.20	+0.10	2	1961
11:37:24	56.10	56.20	56.20	+0.10	1	1959
11:36:27	56.00	56.10	56.10	0	1	1958
11:36:26	56.00	56.10	56.10	0	1	1957
11:35:29	56.00	56.10	56.00	-0.10	1	1956
11:34:57	56.00	56.10	56.10	0	1	1955
11:34:33	56.00	56.10	56.10	0	1	1954
11:33:07	55.90	56.00	56.00	-0.10	5	1953
11:33:03	55.90	56.00	56.00	-0.10	1	1948
11:32:35	55.90	56.00	56.00	-0.10	1	1947
11:32:26	55.90	56.00	56.00	-0.10	1	1946
11:31:36	56.00	56.10	56.00	-0.10	1	1945
11:31:03	56.00	56.10	56.00	-0.10	3	1944
11:31:03	56.00	56.10	56.00	-0.10	2	1941
11:31:03	56.00	56.10	56.00	-0.10	1	1939
11:30:49	56.00	56.10	56.00	-0.10	2	1938
11:30:49	56.00	56.10	56.00	-0.10	1	1936
11:29:04	56.00	56.10	56.00	-0.10	2	1935
11:28:53	56.00	56.10	56.10	0	5	1933
11:28:53	56.00	56.10	56.10	0	1	1928
11:28:05	56.10	56.20	56.10	0	5	1927
11:26:55	56.00	56.20	56.00	-0.10	1	1922
11:26:47	56.00	56.10	56.10	0	4	1921
11:26:40	56.00	56.10	56.00	-0.10	1	1917
11:26:38	56.00	56.10	56.00	-0.10	1	1916
11:26:33	56.00	56.10	56.00	-0.10	2	1915
11:26:16	56.00	56.10	56.10	0	2	1913
11:25:50	56.10	56.20	56.10	0	3	1911
11:25:34	56.10	56.20	56.10	0	1	1908
11:25:31	56.20	56.30	56.20	+0.10	1	1907
11:25:25	56.20	56.30	56.20	+0.10	1	1906
11:24:47	56.20	56.30	56.20	+0.10	1	1905
11:23:52	56.10	56.20	56.20	+0.10	1	1904
11:23:51	56.10	56.20	56.20	+0.10	1	1903
11:23:48	56.10	56.20	56.20	+0.10	2	1902
11:23:38	56.20	56.40	56.20	+0.10	1	1900
11:23:35	56.20	56.40	56.20	+0.10	2	1899
11:23:28	56.20	56.40	56.40	+0.30	1	1897
11:23:08	56.20	56.40	56.40	+0.30	2	1896
11:22:59	56.20	56.50	56.20	+0.10	1	1894
11:22:59	56.20	56.50	56.20	+0.10	1	1893
11:22:59	56.40	56.50	56.40	+0.30	2	1892
11:22:59	56.40	56.50	56.40	+0.30	4	1890
11:22:59	56.40	56.50	56.40	+0.30	6	1886
11:22:59	56.40	56.50	56.40	+0.30	1	1880
11:22:59	56.40	56.50	56.40	+0.30	3	1879
11:22:59	56.30	56.40	56.40	+0.30	6	1876
11:22:26	56.30	56.40	56.40	+0.30	2	1870
11:22:13	56.30	56.40	56.30	+0.20	1	1868
11:21:54	56.20	56.40	56.20	+0.10	1	1867
11:21:54	56.20	56.40	56.40	+0.30	5	1866
11:21:48	56.20	56.30	56.30	+0.20	2	1861
11:21:39	56.20	56.30	56.30	+0.20	6	1859
11:21:36	56.20	56.30	56.30	+0.20	1	1853
11:21:20	56.20	56.30	56.30	+0.20	1	1852
11:21:05	56.30	56.40	56.30	+0.20	8	1851
11:20:43	56.30	56.40	56.40	+0.30	1	1843
11:20:31	56.30	56.40	56.40	+0.30	1	1842
11:20:17	56.30	56.40	56.40	+0.30	1	1841
11:20:05	56.40	56.50	56.40	+0.30	4	1840
11:19:58	56.40	56.50	56.50	+0.40	2	1836
11:19:56	56.40	56.50	56.40	+0.30	3	1834
11:19:53	56.40	56.50	56.40	+0.30	1	1831
11:19:51	56.40	56.50	56.40	+0.30	1	1830
11:19:48	56.40	56.50	56.50	+0.40	1	1829
11:19:48	56.40	56.50	56.50	+0.40	2	1828
11:19:46	56.40	56.50	56.50	+0.40	1	1826
11:19:35	56.40	56.50	56.50	+0.40	1	1825
11:19:28	56.40	56.50	56.50	+0.40	1	1824
11:19:04	56.40	56.50	56.50	+0.40	1	1823
11:18:50	56.50	56.60	56.40	+0.30	2	1822
11:18:50	56.50	56.60	56.50	+0.40	1	1820
11:18:47	56.50	56.60	56.50	+0.40	11	1819
11:18:47	56.50	56.60	56.50	+0.40	3	1808
11:18:38	56.50	56.60	56.60	+0.50	2	1805
11:18:35	56.50	56.60	56.60	+0.50	1	1803
11:18:34	56.50	56.60	56.60	+0.50	1	1802
11:18:31	56.50	56.60	56.60	+0.50	1	1801
11:18:10	56.30	56.60	56.60	+0.50	1	1800
11:18:01	56.30	56.60	56.60	+0.50	1	1799
11:18:01	56.30	56.60	56.60	+0.50	1	1798
11:18:00	56.30	56.60	56.60	+0.50	1	1797
11:18:00	56.30	56.50	56.50	+0.40	1	1796
11:18:00	56.30	56.50	56.50	+0.40	1	1795
11:18:00	56.30	56.50	56.50	+0.40	1	1794
11:17:59	56.30	56.50	56.50	+0.40	7	1793
11:17:52	56.30	56.50	56.50	+0.40	1	1786
11:17:51	56.30	56.40	56.40	+0.30	6	1785
11:17:48	56.30	56.40	56.40	+0.30	1	1779
11:17:48	56.30	56.40	56.30	+0.20	1	1778
11:17:18	56.30	56.40	56.40	+0.30	2	1777
11:17:17	56.40	56.50	56.40	+0.30	8	1775
11:16:57	56.40	56.50	56.50	+0.40	1	1767
11:16:57	56.40	56.50	56.40	+0.30	5	1766
11:16:53	56.40	56.50	56.50	+0.40	2	1761
11:16:51	56.40	56.50	56.50	+0.40	2	1759
11:16:43	56.40	56.50	56.50	+0.40	1	1757
11:16:38	56.40	56.50	56.50	+0.40	1	1756
11:16:37	56.40	56.50	56.50	+0.40	1	1755
11:16:37	56.40	56.50	56.50	+0.40	1	1754
11:16:36	56.40	56.50	56.50	+0.40	6	1753
11:16:36	56.40	56.50	56.50	+0.40	1	1747
11:16:36	56.40	56.50	56.50	+0.40	1	1746
11:16:35	56.40	56.50	56.50	+0.40	2	1745
11:16:34	56.40	56.50	56.50	+0.40	7	1743
11:16:33	56.40	56.50	56.50	+0.40	4	1736
11:16:22	56.30	56.50	56.50	+0.40	1	1732
11:16:22	56.30	56.50	56.50	+0.40	1	1731
11:16:21	56.30	56.40	56.40	+0.30	8	1730
11:16:12	56.30	56.40	56.30	+0.20	1	1722
11:16:10	56.30	56.40	56.40	+0.30	1	1721
11:16:08	56.30	56.40	56.40	+0.30	1	1720
11:15:58	56.40	56.50	56.40	+0.30	3	1719
11:15:58	56.40	56.50	56.40	+0.30	1	1716
11:15:55	56.40	56.50	56.40	+0.30	2	1715
11:15:53	56.40	56.50	56.40	+0.30	1	1713
11:15:53	56.40	56.50	56.50	+0.40	1	1712
11:15:52	56.40	56.50	56.40	+0.30	3	1711
11:15:41	56.40	56.50	56.50	+0.40	1	1708
11:15:39	56.40	56.50	56.40	+0.30	1	1707
11:15:37	56.40	56.50	56.50	+0.40	1	1706
11:15:37	56.20	56.40	56.40	+0.30	2	1705
11:15:36	56.20	56.40	56.40	+0.30	1	1703
11:15:31	56.10	56.40	56.40	+0.30	3	1702
11:15:31	56.10	56.40	56.40	+0.30	1	1699
11:15:30	56.10	56.30	56.30	+0.20	1	1698
11:15:30	56.10	56.20	56.30	+0.20	16	1697
11:15:30	56.10	56.20	56.20	+0.10	1	1681
11:15:20	56.10	56.20	56.20	+0.10	2	1680
11:14:52	56.10	56.30	56.10	0	4	1678
11:14:46	56.10	56.30	56.30	+0.20	4	1674
11:14:46	56.10	56.20	56.20	+0.10	20	1670
11:14:42	56.10	56.20	56.20	+0.10	1	1650
11:14:32	56.10	56.20	56.20	+0.10	1	1649
11:13:59	56.10	56.20	56.20	+0.10	1	1648
11:13:51	56.10	56.20	56.20	+0.10	1	1647
11:13:51	56.10	56.20	56.20	+0.10	1	1646
11:13:51	56.10	56.20	56.10	0	1	1645
11:13:51	56.00	56.10	56.10	0	1	1644
11:13:49	56.00	56.20	56.20	+0.10	1	1643
11:13:49	56.00	56.20	56.20	+0.10	3	1642
11:13:49	56.00	56.10	56.10	0	5	1639
11:13:49	56.00	56.10	56.10	0	3	1634
11:13:23	56.00	56.10	56.00	-0.10	1	1631
11:13:09	56.00	56.10	56.10	0	1	1630
11:13:07	56.00	56.10	56.10	0	2	1629
11:13:07	56.00	56.10	56.10	0	3	1627
11:13:02	56.00	56.10	56.10	0	1	1624
11:13:02	56.00	56.10	56.10	0	1	1623
11:13:02	56.00	56.10	56.10	0	2	1622
11:12:42	56.00	56.10	56.10	0	1	1620
11:11:48	56.00	56.10	56.10	0	1	1619
11:11:47	56.00	56.10	56.10	0	2	1618
11:11:08	56.00	56.10	56.10	0	1	1616
11:11:08	56.00	56.10	56.10	0	1	1615
11:11:08	56.00	56.10	56.10	0	2	1614
11:10:43	56.00	56.10	56.10	0	1	1612
11:10:43	56.00	56.10	56.10	0	2	1611
11:09:31	55.90	56.00	56.10	0	1	1609
11:09:31	55.90	56.00	56.00	-0.10	1	1608
11:08:25	55.90	56.10	56.10	0	2	1607
11:07:17	55.90	56.00	56.00	-0.10	1	1605
11:06:48	55.90	56.00	56.00	-0.10	1	1604
11:06:47	55.90	56.00	56.00	-0.10	6	1603
11:06:05	55.90	56.00	56.00	-0.10	2	1597
11:04:33	55.90	56.00	55.90	-0.20	2	1595
11:04:01	55.90	56.00	55.90	-0.20	1	1593
11:03:50	55.90	56.00	56.00	-0.10	2	1592
11:01:41	55.90	56.00	56.00	-0.10	5	1590
11:00:30	55.90	56.00	56.00	-0.10	1	1585
11:00:12	55.90	56.00	56.00	-0.10	1	1584
10:59:44	55.90	56.00	56.00	-0.10	3	1583
10:58:16	55.90	56.00	56.00	-0.10	1	1580
10:57:32	55.90	56.00	56.00	-0.10	1	1579
10:57:29	55.90	56.00	56.00	-0.10	1	1578
10:57:18	56.00	56.10	56.00	-0.10	3	1577
10:56:41	56.00	56.10	56.00	-0.10	10	1574
10:55:50	56.00	56.10	56.00	-0.10	1	1564
10:55:50	56.00	56.10	56.00	-0.10	1	1563
10:55:50	56.00	56.10	56.00	-0.10	2	1562
10:55:50	56.10	56.30	56.10	0	12	1560
10:55:42	56.10	56.30	56.10	0	1	1548
10:55:35	56.10	56.30	56.10	0	1	1547
10:55:35	56.20	56.30	56.20	+0.10	6	1546
10:55:10	56.10	56.30	56.10	0	1	1540
10:55:10	56.10	56.30	56.10	0	1	1539
10:55:10	56.10	56.20	56.20	+0.10	7	1538
10:54:54	56.10	56.20	56.20	+0.10	1	1531
10:54:18	56.10	56.20	56.10	0	1	1530
10:54:02	56.20	56.30	56.20	+0.10	1	1529
10:54:02	56.20	56.30	56.20	+0.10	2	1528
10:54:01	56.20	56.30	56.20	+0.10	1	1526
10:53:52	56.20	56.30	56.20	+0.10	3	1525
10:53:27	56.10	56.30	56.10	0	1	1522
10:53:27	56.10	56.30	56.10	0	1	1521
10:53:27	56.10	56.20	56.20	+0.10	7	1520
10:53:10	56.10	56.20	56.10	0	1	1513
10:53:05	56.10	56.20	56.20	+0.10	1	1512
10:52:08	56.10	56.20	56.20	+0.10	1	1511
10:52:02	56.10	56.20	56.20	+0.10	1	1510
10:51:16	56.00	56.20	56.00	-0.10	1	1509
10:50:40	55.90	56.00	56.00	-0.10	1	1508
10:50:34	56.10	56.20	56.10	0	3	1507
10:50:27	56.10	56.20	56.10	0	3	1504
10:50:11	56.10	56.30	56.10	0	1	1501
10:50:08	56.20	56.30	56.20	+0.10	1	1500
10:49:53	56.20	56.30	56.20	+0.10	1	1499
10:49:51	56.20	56.30	56.20	+0.10	1	1498
10:49:49	56.20	56.30	56.20	+0.10	1	1497
10:49:43	56.20	56.30	56.20	+0.10	1	1496
10:49:38	56.20	56.30	56.20	+0.10	1	1495
10:49:37	56.20	56.30	56.20	+0.10	1	1494
10:49:15	56.20	56.30	56.20	+0.10	1	1493
10:49:15	56.20	56.30	56.20	+0.10	5	1492
10:49:15	56.20	56.30	56.20	+0.10	1	1487
10:49:08	56.20	56.30	56.20	+0.10	1	1486
10:48:24	56.10	56.20	56.20	+0.10	1	1485
10:48:22	56.10	56.20	56.20	+0.10	1	1484
10:48:22	56.10	56.20	56.20	+0.10	1	1483
10:48:20	56.10	56.20	56.10	0	1	1482
10:48:20	56.10	56.20	56.20	+0.10	5	1481
10:48:12	56.10	56.20	56.20	+0.10	1	1476
10:48:09	56.10	56.20	56.20	+0.10	1	1475
10:48:08	56.10	56.20	56.10	0	1	1474
10:48:08	56.10	56.20	56.20	+0.10	3	1473
10:48:04	56.10	56.20	56.20	+0.10	1	1470
10:47:46	56.10	56.20	56.20	+0.10	1	1469
10:47:43	56.10	56.20	56.20	+0.10	2	1468
10:47:36	56.00	56.20	56.20	+0.10	1	1466
10:47:35	56.00	56.20	56.00	-0.10	1	1465
10:47:35	56.00	56.20	56.00	-0.10	1	1464
10:47:35	56.00	56.10	56.10	0	7	1463
10:47:32	56.00	56.10	56.10	0	2	1456
10:47:25	56.00	56.10	56.10	0	2	1454
10:47:13	55.90	56.00	56.00	-0.10	1	1452
10:47:11	55.90	56.10	56.10	0	3	1451
10:47:10	55.90	56.00	56.00	-0.10	1	1448
10:47:10	55.90	56.00	56.00	-0.10	2	1447
10:47:10	55.90	56.00	56.00	-0.10	1	1445
10:47:10	56.00	56.10	56.00	-0.10	4	1444
10:47:10	55.90	56.00	56.00	-0.10	4	1440
10:47:10	55.90	56.00	56.00	-0.10	45	1436
10:47:10	55.90	56.00	56.00	-0.10	4	1391
10:47:04	55.90	56.00	56.00	-0.10	1	1387
10:47:04	55.90	56.00	56.00	-0.10	1	1386
10:46:57	55.90	56.00	55.90	-0.20	1	1385
10:46:55	55.80	55.90	55.90	-0.20	4	1384
10:46:54	55.80	55.90	55.90	-0.20	11	1380
10:46:27	55.80	55.90	55.90	-0.20	1	1369
10:46:27	55.80	55.90	55.90	-0.20	1	1368
10:43:32	55.80	55.90	55.90	-0.20	2	1367
10:43:22	55.80	55.90	55.80	-0.30	1	1365
10:41:43	55.70	55.80	55.80	-0.30	1	1364
10:41:43	55.70	55.80	55.80	-0.30	2	1363
10:41:39	55.70	55.80	55.80	-0.30	2	1361
10:41:20	55.50	55.70	55.70	-0.40	2	1359
10:40:41	55.50	55.70	55.50	-0.60	6	1357
10:40:39	55.50	55.60	55.60	-0.50	7	1351
10:40:38	55.50	55.60	55.60	-0.50	20	1344
10:39:50	55.50	55.60	55.50	-0.60	2	1324
10:39:32	55.50	55.60	55.50	-0.60	1	1322
10:39:17	55.50	55.60	55.60	-0.50	1	1321
10:39:06	55.50	55.60	55.60	-0.50	1	1320
10:38:50	55.60	55.80	55.60	-0.50	5	1319
10:37:54	55.70	55.80	55.60	-0.50	4	1314
10:37:54	55.70	55.80	55.70	-0.40	1	1310
10:36:46	55.70	55.80	55.70	-0.40	2	1309
10:33:56	55.70	55.90	55.70	-0.40	1	1307
10:33:44	55.70	55.80	55.80	-0.30	1	1306
10:33:22	55.70	55.80	55.80	-0.30	1	1305
10:33:12	55.70	55.80	55.70	-0.40	1	1304
10:33:11	55.70	55.80	55.80	-0.30	1	1303
10:32:54	55.70	55.80	55.70	-0.40	5	1302
10:31:08	55.70	55.80	55.80	-0.30	1	1297
10:27:47	55.80	55.90	55.80	-0.30	8	1296
10:27:37	55.80	55.90	55.80	-0.30	1	1288
10:27:10	55.80	55.90	55.80	-0.30	1	1287
10:27:05	55.80	55.90	55.80	-0.30	8	1286
10:26:41	55.70	55.90	55.70	-0.40	5	1278
10:24:49	55.80	55.90	55.80	-0.30	4	1273
10:24:49	55.80	55.90	55.80	-0.30	2	1269
10:24:49	55.80	55.90	55.80	-0.30	2	1267
10:24:49	55.80	55.90	55.80	-0.30	2	1265
10:24:49	55.80	55.90	55.80	-0.30	2	1263
10:24:43	55.80	55.90	55.80	-0.30	2	1261
10:24:43	55.80	55.90	55.80	-0.30	2	1259
10:24:23	55.80	55.90	55.90	-0.20	1	1257
10:23:24	55.80	55.90	55.90	-0.20	1	1256
10:23:24	55.80	55.90	55.80	-0.30	2	1255
10:22:23	55.70	55.80	55.80	-0.30	1	1253
10:21:28	55.70	55.80	55.80	-0.30	2	1252
10:21:14	55.70	55.80	55.80	-0.30	1	1250
10:20:53	55.70	55.80	55.80	-0.30	1	1249
10:20:27	55.70	55.80	55.80	-0.30	3	1248
10:19:49	55.70	55.80	55.80	-0.30	1	1245
10:19:27	55.70	55.80	55.80	-0.30	2	1244
10:19:20	55.70	55.80	55.80	-0.30	1	1242
10:18:27	55.70	55.80	55.80	-0.30	2	1241
10:18:21	55.70	55.80	55.80	-0.30	1	1239
10:18:16	55.70	55.80	55.80	-0.30	1	1238
10:17:57	55.70	55.80	55.80	-0.30	2	1237
10:17:54	55.60	55.70	55.70	-0.40	1	1235
10:16:24	55.60	55.70	55.70	-0.40	1	1234
10:15:56	55.60	55.70	55.60	-0.50	2	1233
10:15:49	55.60	55.70	55.60	-0.50	1	1231
10:15:11	55.50	55.60	55.60	-0.50	3	1230
10:14:47	55.50	55.70	55.70	-0.40	2	1227
10:14:40	55.50	55.60	55.60	-0.50	1	1225
10:14:29	55.50	55.60	55.60	-0.50	1	1224
10:14:27	55.50	55.60	55.60	-0.50	1	1223
10:14:08	55.50	55.60	55.50	-0.60	1	1222
10:14:07	55.50	55.60	55.60	-0.50	1	1221
10:13:24	55.40	55.50	55.50	-0.60	5	1220
10:13:23	55.40	55.50	55.50	-0.60	2	1215
10:13:18	55.40	55.50	55.50	-0.60	1	1213
10:13:16	55.40	55.50	55.50	-0.60	1	1212
10:13:14	55.40	55.50	55.50	-0.60	1	1211
10:12:52	55.40	55.50	55.50	-0.60	1	1210
10:12:39	55.40	55.50	55.50	-0.60	1	1209
10:12:13	55.40	55.50	55.50	-0.60	1	1208
10:12:11	55.40	55.50	55.40	-0.70	1	1207
10:12:04	55.40	55.50	55.40	-0.70	6	1206
10:11:29	55.40	55.50	55.40	-0.70	1	1200
10:11:04	55.40	55.60	55.40	-0.70	1	1199
10:10:54	55.40	55.60	55.40	-0.70	1	1198
10:10:50	55.40	55.60	55.40	-0.70	1	1197
10:10:39	55.40	55.60	55.40	-0.70	3	1196
10:10:30	55.50	55.60	55.40	-0.70	1	1193
10:10:30	55.50	55.60	55.50	-0.60	19	1192
10:10:30	55.50	55.60	55.50	-0.60	1	1173
10:10:29	55.50	55.60	55.50	-0.60	1	1172
10:10:05	55.50	55.60	55.50	-0.60	2	1171
10:10:05	55.50	55.60	55.50	-0.60	22	1169
10:10:05	55.50	55.60	55.60	-0.50	1	1147
10:10:04	55.60	55.70	55.60	-0.50	12	1146
10:09:54	55.60	55.70	55.60	-0.50	10	1134
10:09:38	55.70	55.80	55.70	-0.40	10	1124
10:08:43	55.70	55.80	55.70	-0.40	1	1114
10:08:38	55.70	55.80	55.70	-0.40	1	1113
10:08:21	55.70	55.80	55.70	-0.40	2	1112
10:07:39	55.70	55.80	55.70	-0.40	1	1110
10:07:32	55.70	55.80	55.70	-0.40	1	1109
10:05:09	55.70	55.80	55.80	-0.30	5	1108
10:04:59	55.70	55.80	55.80	-0.30	2	1103
10:04:44	55.70	55.80	55.80	-0.30	1	1101
10:04:03	55.80	55.90	55.80	-0.30	1	1100
10:04:03	55.80	55.90	55.80	-0.30	10	1099
10:03:23	55.80	55.90	55.80	-0.30	2	1089
10:03:23	55.80	55.90	55.80	-0.30	1	1087
10:03:06	55.80	55.90	55.90	-0.20	2	1086
10:02:33	55.80	55.90	55.90	-0.20	1	1084
10:01:55	55.80	55.90	55.90	-0.20	1	1083
10:01:44	55.80	55.90	55.80	-0.30	1	1082
10:01:38	55.80	55.90	55.80	-0.30	1	1081
10:01:08	55.90	56.00	55.90	-0.20	4	1080
10:01:00	55.90	56.00	55.90	-0.20	1	1076
10:00:56	55.90	56.00	55.90	-0.20	4	1075
10:00:56	55.90	56.00	55.90	-0.20	6	1071
10:00:35	55.90	56.00	56.00	-0.10	2	1065
09:58:14	55.90	56.00	56.00	-0.10	1	1063
09:58:14	55.90	56.00	56.00	-0.10	1	1062
09:57:53	56.00	56.10	56.00	-0.10	8	1061
09:57:17	55.90	56.00	56.00	-0.10	1	1053
09:57:15	55.90	56.00	56.00	-0.10	1	1052
09:57:14	55.90	56.00	56.00	-0.10	1	1051
09:57:14	55.90	56.00	56.00	-0.10	1	1050
09:57:07	55.90	56.00	56.00	-0.10	1	1049
09:57:07	55.90	56.00	56.00	-0.10	7	1048
09:56:59	55.90	56.00	56.00	-0.10	1	1041
09:56:42	55.90	56.00	56.00	-0.10	2	1040
09:56:41	55.90	56.00	56.00	-0.10	7	1038
09:56:41	55.90	56.00	56.00	-0.10	1	1031
09:56:41	55.90	56.00	56.00	-0.10	2	1030
09:56:41	55.90	56.00	56.00	-0.10	1	1028
09:56:41	56.00	56.30	56.00	-0.10	2	1027
09:56:41	56.00	56.30	56.00	-0.10	1	1025
09:56:41	56.00	56.30	56.00	-0.10	1	1024
09:56:41	56.00	56.30	56.00	-0.10	3	1023
09:56:41	56.00	56.30	56.00	-0.10	3	1020
09:56:41	56.00	56.20	56.20	+0.10	19	1017
09:56:41	56.00	56.10	56.20	+0.10	13	998
09:56:41	56.00	56.10	56.10	0	22	985
09:56:39	56.00	56.10	56.00	-0.10	1	963
09:56:39	55.90	56.00	56.00	-0.10	5	962
09:56:38	55.90	56.00	56.00	-0.10	2	957
09:56:38	55.90	56.00	56.00	-0.10	2	955
09:56:38	55.90	56.00	56.00	-0.10	21	953
09:56:38	55.90	56.00	56.00	-0.10	3	932
09:52:22	55.80	55.90	55.90	-0.20	2	929
09:50:35	55.80	56.00	55.80	-0.30	2	927
09:48:03	55.80	56.00	55.80	-0.30	5	925
09:47:35	55.80	56.00	55.80	-0.30	2	920
09:47:25	55.80	56.00	56.00	-0.10	1	918
09:47:24	55.90	56.00	55.90	-0.20	1	917
09:46:51	55.90	56.00	55.90	-0.20	1	916
09:46:31	55.90	56.00	56.00	-0.10	1	915
09:46:14	56.00	56.10	56.00	-0.10	1	914
09:45:55	55.90	56.00	56.00	-0.10	1	913
09:45:55	56.00	56.10	56.00	-0.10	4	912
09:45:54	56.00	56.10	56.00	-0.10	1	908
09:45:54	55.90	56.00	56.00	-0.10	4	907
09:45:49	55.90	56.00	56.00	-0.10	1	903
09:44:38	55.90	56.00	56.00	-0.10	1	902
09:44:32	55.90	56.00	55.90	-0.20	10	901
09:43:55	55.90	56.00	56.00	-0.10	1	891
09:43:54	55.90	56.00	56.00	-0.10	4	890
09:43:54	55.90	56.00	56.00	-0.10	1	886
09:43:50	55.90	56.00	56.00	-0.10	1	885
09:43:14	55.90	56.00	56.00	-0.10	1	884
09:42:59	55.90	56.00	56.00	-0.10	1	883
09:42:41	55.90	56.00	56.00	-0.10	2	882
09:42:26	56.00	56.10	56.00	-0.10	1	880
09:42:26	56.00	56.10	56.10	0	2	879
09:42:26	56.00	56.10	56.00	-0.10	4	877
09:42:26	56.00	56.10	56.00	-0.10	1	873
09:41:56	56.00	56.10	56.00	-0.10	1	872
09:41:56	56.00	56.10	56.10	0	2	871
09:41:56	56.00	56.10	56.10	0	1	869
09:41:55	56.00	56.10	56.10	0	1	868
09:41:52	56.00	56.10	56.10	0	1	867
09:41:43	56.00	56.10	56.10	0	2	866
09:41:43	56.00	56.10	56.00	-0.10	1	864
09:41:43	56.00	56.10	56.10	0	1	863
09:41:41	55.90	56.00	56.00	-0.10	1	862
09:41:41	55.90	56.00	56.00	-0.10	2	861
09:41:41	55.90	56.00	56.00	-0.10	3	859
09:41:41	55.90	56.00	56.00	-0.10	20	856
09:41:27	55.90	56.00	56.00	-0.10	2	836
09:41:10	55.80	55.90	55.90	-0.20	2	834
09:41:10	55.80	55.90	55.90	-0.20	1	832
09:41:07	55.80	55.90	55.90	-0.20	1	831
09:41:07	55.80	55.90	55.90	-0.20	1	830
09:40:56	55.80	55.90	55.90	-0.20	1	829
09:40:52	55.80	55.90	55.90	-0.20	1	828
09:40:47	55.80	55.90	55.90	-0.20	1	827
09:40:39	55.80	55.90	55.90	-0.20	5	826
09:40:25	55.80	55.90	55.80	-0.30	1	821
09:40:06	55.70	55.80	55.80	-0.30	2	820
09:39:56	55.70	55.80	55.80	-0.30	1	818
09:39:55	55.70	55.80	55.80	-0.30	3	817
09:39:45	55.70	55.80	55.80	-0.30	1	814
09:39:33	55.70	55.80	55.80	-0.30	2	813
09:39:10	55.70	55.80	55.80	-0.30	2	811
09:38:57	55.60	55.70	55.70	-0.40	2	809
09:38:52	55.60	55.70	55.70	-0.40	1	807
09:38:44	55.60	55.70	55.70	-0.40	6	806
09:38:33	55.60	55.70	55.70	-0.40	1	800
09:38:13	55.60	55.70	55.60	-0.50	1	799
09:38:13	55.60	55.70	55.60	-0.50	1	798
09:37:33	55.60	55.70	55.60	-0.50	1	797
09:37:24	55.60	55.70	55.60	-0.50	1	796
09:36:29	55.60	55.70	55.50	-0.60	2	795
09:36:29	55.60	55.70	55.60	-0.50	13	793
09:36:29	55.60	55.70	55.70	-0.40	1	780
09:36:23	55.60	55.70	55.70	-0.40	1	779
09:36:11	55.60	55.70	55.70	-0.40	1	778
09:36:02	55.60	55.70	55.70	-0.40	2	777
09:36:02	55.60	55.70	55.60	-0.50	1	775
09:35:57	55.50	55.70	55.70	-0.40	1	774
09:35:39	55.40	55.60	55.60	-0.50	3	773
09:35:39	55.40	55.60	55.60	-0.50	2	770
09:35:39	55.40	55.50	55.50	-0.60	21	768
09:35:35	55.40	55.50	55.50	-0.60	1	747
09:35:29	55.40	55.50	55.40	-0.70	10	746
09:35:25	55.40	55.50	55.40	-0.70	1	736
09:34:52	55.40	55.50	55.40	-0.70	1	735
09:34:45	55.40	55.50	55.40	-0.70	4	734
09:34:42	55.40	55.50	55.50	-0.60	1	730
09:34:33	55.40	55.50	55.50	-0.60	5	729
09:34:31	55.40	55.50	55.40	-0.70	1	724
09:34:26	55.40	55.50	55.50	-0.60	1	723
09:34:13	55.40	55.50	55.40	-0.70	1	722
09:33:52	55.40	55.50	55.40	-0.70	5	721
09:33:41	55.40	55.60	55.60	-0.50	1	716
09:32:58	55.50	55.60	55.40	-0.70	3	715
09:32:58	55.50	55.60	55.50	-0.60	7	712
09:32:58	55.50	55.60	55.50	-0.60	1	705
09:32:37	55.40	55.50	55.50	-0.60	2	704
09:32:21	55.40	55.50	55.40	-0.70	1	702
09:32:11	55.40	55.60	55.40	-0.70	1	701
09:32:10	55.40	55.60	55.60	-0.50	2	700
09:32:10	55.50	55.60	55.50	-0.60	14	698
09:32:10	55.50	55.60	55.50	-0.60	13	684
09:32:06	55.50	55.60	55.50	-0.60	3	671
09:31:54	55.50	55.60	55.50	-0.60	1	668
09:31:54	55.50	55.60	55.50	-0.60	1	667
09:31:52	55.50	55.60	55.50	-0.60	1	666
09:31:36	55.50	55.60	55.50	-0.60	3	665
09:31:26	55.50	55.60	55.50	-0.60	1	662
09:29:53	55.50	55.60	55.60	-0.50	1	661
09:29:47	55.50	55.60	55.60	-0.50	1	660
09:29:28	55.50	55.60	55.60	-0.50	1	659
09:29:20	55.50	55.60	55.60	-0.50	1	658
09:29:06	55.50	55.60	55.50	-0.60	6	657
09:29:01	55.50	55.60	55.60	-0.50	1	651
09:28:59	55.50	55.60	55.50	-0.60	2	650
09:28:56	55.50	55.60	55.60	-0.50	1	648
09:28:40	55.50	55.60	55.50	-0.60	1	647
09:28:37	55.50	55.60	55.60	-0.50	1	646
09:28:28	55.50	55.60	55.60	-0.50	1	645
09:28:25	55.50	55.60	55.60	-0.50	3	644
09:28:18	55.50	55.60	55.50	-0.60	1	641
09:28:09	55.50	55.60	55.60	-0.50	1	640
09:27:41	55.50	55.60	55.60	-0.50	3	639
09:27:22	55.50	55.60	55.60	-0.50	1	636
09:27:09	55.50	55.70	55.50	-0.60	2	635
09:27:07	55.50	55.60	55.60	-0.50	1	633
09:27:07	55.50	55.60	55.60	-0.50	1	632
09:27:07	55.50	55.60	55.60	-0.50	1	631
09:26:51	55.50	55.60	55.60	-0.50	2	630
09:26:47	55.50	55.60	55.60	-0.50	1	628
09:26:37	55.50	55.60	55.60	-0.50	1	627
09:26:33	55.50	55.60	55.60	-0.50	7	626
09:26:27	55.50	55.60	55.60	-0.50	1	619
09:26:15	55.50	55.60	55.50	-0.60	1	618
09:25:46	55.50	55.60	55.50	-0.60	1	617
09:24:38	55.60	55.70	55.60	-0.50	1	616
09:24:33	55.60	55.70	55.50	-0.60	1	615
09:24:33	55.60	55.70	55.60	-0.50	2	614
09:24:32	55.60	55.70	55.60	-0.50	2	612
09:24:32	55.60	55.70	55.60	-0.50	1	610
09:24:11	55.50	55.60	55.60	-0.50	2	609
09:24:08	55.60	55.80	55.60	-0.50	5	607
09:23:55	55.60	55.80	55.60	-0.50	1	602
09:23:38	55.70	55.80	55.70	-0.40	1	601
09:23:25	55.70	55.80	55.70	-0.40	1	600
09:23:25	55.70	55.80	55.70	-0.40	1	599
09:23:09	55.70	56.00	55.70	-0.40	3	598
09:23:07	55.70	55.80	55.80	-0.30	1	595
09:21:56	55.50	55.60	55.70	-0.40	4	594
09:21:56	55.50	55.60	55.60	-0.50	1	590
09:21:56	55.60	55.70	55.60	-0.50	4	589
09:21:53	55.60	55.70	55.60	-0.50	2	585
09:21:41	55.60	55.70	55.60	-0.50	1	583
09:21:35	55.60	55.70	55.60	-0.50	1	582
09:21:35	55.60	55.70	55.60	-0.50	1	581
09:21:35	55.60	55.70	55.60	-0.50	1	580
09:21:34	55.50	55.60	55.60	-0.50	1	579
09:21:25	55.50	55.60	55.60	-0.50	1	578
09:21:05	55.50	55.60	55.60	-0.50	1	577
09:20:55	55.50	55.70	55.50	-0.60	1	576
09:20:36	55.50	55.60	55.60	-0.50	1	575
09:20:35	55.50	55.60	55.60	-0.50	2	574
09:20:33	55.50	55.60	55.60	-0.50	2	572
09:20:26	55.50	55.60	55.60	-0.50	1	570
09:20:21	55.50	55.60	55.50	-0.60	1	569
09:20:10	55.50	55.60	55.50	-0.60	2	568
09:20:09	55.50	55.60	55.50	-0.60	1	566
09:20:08	55.50	55.60	55.60	-0.50	1	565
09:20:02	55.50	55.60	55.60	-0.50	1	564
09:19:55	55.50	55.60	55.60	-0.50	1	563
09:19:54	55.50	55.60	55.50	-0.60	23	562
09:19:53	55.60	55.70	55.60	-0.50	4	539
09:19:05	55.50	55.60	55.60	-0.50	2	535
09:18:54	55.50	55.60	55.60	-0.50	1	533
09:18:37	55.60	55.70	55.60	-0.50	3	532
09:18:31	55.60	55.70	55.60	-0.50	3	529
09:18:21	55.50	55.70	55.50	-0.60	4	526
09:18:16	55.50	55.70	55.50	-0.60	1	522
09:18:16	55.50	55.60	55.60	-0.50	12	521
09:18:09	55.50	55.60	55.60	-0.50	4	509
09:18:01	55.50	55.60	55.60	-0.50	1	505
09:17:54	55.50	55.60	55.50	-0.60	1	504
09:17:50	55.50	55.60	55.60	-0.50	1	503
09:17:50	55.50	55.60	55.50	-0.60	2	502
09:17:45	55.50	55.60	55.50	-0.60	1	500
09:17:42	55.50	55.60	55.60	-0.50	1	499
09:17:38	55.50	55.60	55.50	-0.60	1	498
09:17:31	55.60	55.70	55.60	-0.50	1	497
09:17:31	55.60	55.70	55.60	-0.50	8	496
09:17:28	55.60	55.70	55.60	-0.50	1	488
09:17:23	55.60	55.70	55.60	-0.50	2	487
09:17:20	55.60	55.70	55.60	-0.50	4	485
09:17:17	55.60	55.70	55.60	-0.50	5	481
09:17:17	55.60	55.70	55.60	-0.50	5	476
09:17:17	55.60	55.70	55.60	-0.50	5	471
09:16:42	55.70	55.80	55.70	-0.40	2	466
09:16:42	55.70	55.80	55.70	-0.40	9	464
09:16:41	55.70	55.80	55.70	-0.40	12	455
09:16:41	55.70	55.80	55.70	-0.40	1	443
09:15:53	55.70	55.80	55.70	-0.40	1	442
09:15:30	55.70	55.80	55.80	-0.30	1	441
09:15:19	55.70	55.80	55.70	-0.40	1	440
09:15:15	55.80	55.90	55.80	-0.30	2	439
09:15:03	55.70	55.80	55.80	-0.30	2	437
09:14:37	55.80	56.00	55.80	-0.30	1	435
09:14:20	55.80	56.00	55.80	-0.30	2	434
09:14:20	55.80	56.00	55.80	-0.30	4	432
09:14:19	55.90	56.00	55.90	-0.20	1	428
09:14:15	55.80	56.00	55.80	-0.30	6	427
09:13:49	55.80	56.00	55.80	-0.30	1	421
09:13:05	55.80	56.00	55.80	-0.30	1	420
09:13:04	55.80	56.00	56.00	-0.10	1	419
09:13:02	55.90	56.00	55.90	-0.20	2	418
09:13:02	55.90	56.00	55.90	-0.20	4	416
09:13:02	55.90	56.00	55.90	-0.20	7	412
09:12:46	56.00	56.10	56.00	-0.10	2	405
09:12:46	56.00	56.10	56.00	-0.10	1	403
09:12:13	55.90	56.00	56.00	-0.10	1	402
09:12:04	56.00	56.20	56.00	-0.10	2	401
09:12:04	56.10	56.20	56.10	0	1	399
09:11:59	56.10	56.20	56.10	0	1	398
09:11:44	56.10	56.20	56.10	0	2	397
09:11:42	55.90	56.00	56.10	0	1	395
09:11:42	55.90	56.00	56.00	-0.10	1	394
09:11:40	55.90	56.00	56.00	-0.10	1	393
09:11:40	55.90	56.00	56.00	-0.10	2	392
09:11:40	55.90	56.00	56.00	-0.10	1	390
09:11:39	55.90	56.00	56.00	-0.10	1	389
09:11:37	55.90	56.00	56.00	-0.10	2	388
09:11:37	55.90	56.00	56.00	-0.10	14	386
09:11:37	55.90	56.00	56.00	-0.10	2	372
09:11:37	55.90	56.00	56.00	-0.10	4	370
09:11:19	55.90	56.00	56.00	-0.10	2	366
09:11:14	55.90	56.00	56.00	-0.10	10	364
09:11:13	55.90	56.00	55.90	-0.20	1	354
09:10:50	55.90	56.00	56.00	-0.10	2	353
09:10:32	55.90	56.00	56.00	-0.10	1	351
09:10:26	55.90	56.00	56.00	-0.10	5	350
09:10:11	55.90	56.00	56.00	-0.10	1	345
09:09:55	55.90	56.00	56.00	-0.10	1	344
09:09:45	55.90	56.00	56.00	-0.10	1	343
09:09:41	55.90	56.00	55.90	-0.20	2	342
09:09:41	55.80	55.90	55.90	-0.20	5	340
09:09:35	55.80	55.90	55.90	-0.20	3	335
09:09:02	55.80	55.90	55.90	-0.20	1	332
09:08:25	55.80	56.00	55.80	-0.30	2	331
09:08:10	55.80	56.00	55.80	-0.30	3	329
09:08:09	55.80	55.90	55.90	-0.20	1	326
09:08:09	55.80	55.90	55.90	-0.20	6	325
09:07:57	55.80	55.90	55.80	-0.30	1	319
09:07:25	55.70	55.80	55.80	-0.30	5	318
09:07:10	55.70	55.80	55.70	-0.40	2	313
09:06:52	55.70	55.90	55.70	-0.40	2	311
09:06:46	55.70	55.90	55.70	-0.40	1	309
09:06:39	55.70	55.90	55.70	-0.40	1	308
09:06:38	55.80	55.90	55.80	-0.30	1	307
09:06:38	55.70	55.90	55.70	-0.40	2	306
09:06:30	55.70	55.90	55.70	-0.40	4	304
09:06:14	55.70	55.90	55.70	-0.40	1	300
09:05:57	55.70	55.90	55.70	-0.40	1	299
09:05:49	55.80	55.90	55.80	-0.30	3	298
09:05:49	55.70	55.80	55.80	-0.30	2	295
09:05:45	55.70	55.80	55.70	-0.40	1	293
09:05:36	55.70	55.90	55.70	-0.40	1	292
09:05:25	55.70	55.90	55.70	-0.40	1	291
09:05:20	55.70	55.90	55.70	-0.40	2	290
09:05:15	55.70	55.90	55.70	-0.40	1	288
09:05:07	55.70	55.90	55.60	-0.50	1	287
09:05:07	55.70	55.90	55.70	-0.40	1	286
09:05:06	55.70	55.80	55.70	-0.40	1	285
09:04:59	55.70	55.80	55.70	-0.40	1	284
09:04:45	55.80	55.90	55.70	-0.40	1	283
09:04:45	55.80	55.90	55.80	-0.30	1	282
09:04:41	55.80	55.90	55.80	-0.30	2	281
09:04:37	55.80	55.90	55.80	-0.30	2	279
09:04:07	55.80	55.90	55.80	-0.30	1	277
09:04:05	55.80	55.90	55.80	-0.30	1	276
09:03:53	55.80	56.00	55.80	-0.30	2	275
09:03:47	55.80	56.00	55.80	-0.30	2	273
09:03:37	55.80	55.90	55.90	-0.20	1	271
09:03:36	55.80	55.90	55.80	-0.30	1	270
09:03:34	55.80	55.90	55.80	-0.30	2	269
09:03:24	55.80	56.00	55.80	-0.30	1	267
09:03:22	55.80	55.90	55.90	-0.20	2	266
09:03:22	55.80	55.90	55.80	-0.30	5	264
09:03:22	55.80	55.90	55.80	-0.30	9	259
09:02:36	55.80	56.00	56.00	-0.10	1	250
09:02:35	55.80	55.90	56.00	-0.10	3	249
09:02:35	55.80	55.90	55.90	-0.20	2	246
09:02:34	55.90	56.00	55.90	-0.20	3	244
09:02:28	56.00	56.20	56.00	-0.10	3	241
09:02:20	56.00	56.20	56.00	-0.10	1	238
09:02:20	56.00	56.10	56.10	0	1	237
09:02:18	56.00	56.10	56.00	-0.10	1	236
09:02:17	55.90	56.00	56.00	-0.10	2	235
09:02:12	55.90	56.00	56.00	-0.10	1	233
09:02:12	55.90	56.00	56.00	-0.10	1	232
09:02:12	55.90	56.00	55.90	-0.20	1	231
09:01:57	55.80	56.00	56.00	-0.10	1	230
09:01:50	55.80	56.00	56.00	-0.10	1	229
09:01:50	55.90	56.00	55.90	-0.20	5	228
09:01:50	55.90	56.00	56.00	-0.10	2	223
09:01:50	56.00	56.30	56.00	-0.10	3	221
09:01:50	56.10	56.30	56.00	-0.10	5	218
09:01:50	56.10	56.30	56.10	0	1	213
09:01:50	56.20	56.40	56.20	+0.10	38	212
09:01:50	56.30	56.40	56.30	+0.20	5	174
09:01:45	56.20	56.40	56.20	+0.10	1	169
09:01:45	56.30	56.40	56.30	+0.20	4	168
09:01:44	56.20	56.30	56.30	+0.20	1	164
09:01:40	56.20	56.50	56.20	+0.10	1	163
09:01:39	56.20	56.30	56.30	+0.20	3	162
09:01:37	56.20	56.30	56.20	+0.10	1	159
09:01:37	56.20	56.30	56.30	+0.20	5	158
09:01:34	56.10	56.30	56.10	0	1	153
09:01:31	56.10	56.20	56.20	+0.10	1	152
09:01:24	56.10	56.20	56.20	+0.10	1	151
09:01:19	56.00	56.20	56.00	-0.10	1	150
09:01:14	55.80	56.00	56.00	-0.10	1	149
09:01:14	55.80	56.10	56.10	0	4	148
09:01:14	55.80	56.10	56.10	0	1	144
09:01:12	55.80	56.00	56.00	-0.10	2	143
09:01:04	55.80	55.90	55.80	-0.30	1	141
09:01:03	55.60	55.80	55.80	-0.30	1	140
09:01:01	55.60	55.70	55.70	-0.40	1	139
09:00:59	55.60	55.70	55.70	-0.40	1	138
09:00:57	55.80	56.00	55.80	-0.30	2	137
09:00:54	56.00	56.10	56.00	-0.10	1	135
09:00:54	56.00	56.10	56.00	-0.10	12	134
09:00:54	56.00	56.10	56.00	-0.10	5	122
09:00:54	56.00	56.30	56.00	-0.10	1	117
09:00:53	56.20	56.30	56.10	0	4	116
09:00:53	56.20	56.30	56.20	+0.10	1	112
09:00:52	56.20	56.30	56.20	+0.10	1	111
09:00:46	56.30	56.50	56.30	+0.20	1	110
09:00:46	56.30	56.50	56.30	+0.20	1	109
09:00:45	56.40	56.50	56.40	+0.30	1	108
09:00:37	56.30	56.60	56.70	+0.60	1	107
09:00:37	56.30	56.60	56.60	+0.50	1	106
09:00:35	56.50	56.70	56.50	+0.40	1	105
09:00:34	56.60	56.70	56.60	+0.50	2	104
09:00:34	56.60	56.70	56.60	+0.50	1	102
09:00:27	56.50	56.80	56.80	+0.70	1	101
09:00:23	56.50	56.80	56.80	+0.70	2	100
09:00:22	56.60	56.80	56.60	+0.50	1	98
09:00:17	56.80	56.90	56.80	+0.70	1	97
09:00:16	56.80	56.90	56.80	+0.70	4	96
09:00:16	--	--	56.90	+0.80	92	92

　

和鑫2月營收為2.83億元，年增7.39%

矽瑪2月營收為0.65億元，年增50...

我的自選股

虛擬交易所

‧聚碩2月營收為8.75億元，年減23...
‧泰鼎-KY去年EPS達6.31元今年營...
‧民視戲劇節目置入影響內容編輯 ...
‧展碁國際去年EPS2.63元今年派...

加密貨幣

比特幣BTC	50987.12	2,608.13	5.39%
以太幣ETH	1594.90	102.29	6.85%
瑞波幣XRP	0.449590	0.01	2.92%
比特幣現金BCH	529.14	12.13	2.35%
萊特幣LTC	189.69	11.82	6.64%
卡達幣ADA	1.23	0.00	0.36%
波場幣TRX	0.049080	0.00	4.76%
恆星幣XLM	0.422792	0.00	0.77%

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。