最新台南4783戶停電台電：半小時復電近96%熱門[公告] 樂斯科:公告本公司董事會通過擬購置不動產

更新報價

吉　茂 (1587) 汽車工業上市

56.70 ▲+5.10 +9.88% 4.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.10	7,434	56.70	18,890	－－	－－	56.70	56.70	54.00	51.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	56.70	--	56.70	+5.10	4	7434
13:30:00	56.70	--	56.70	+5.10	17	7430
13:24:30	市價	--	56.70	+5.10	2	7413
13:24:19	市價	--	56.70	+5.10	1	7411
13:23:57	市價	--	56.70	+5.10	1	7410
13:22:17	市價	--	56.70	+5.10	1	7409
13:22:13	市價	--	56.70	+5.10	5	7408
13:21:47	市價	--	56.70	+5.10	1	7403
13:19:53	市價	--	56.70	+5.10	4	7402
13:19:23	市價	--	56.70	+5.10	1	7398
13:18:31	市價	--	56.70	+5.10	3	7397
13:18:12	市價	--	56.70	+5.10	1	7394
13:16:29	市價	--	56.70	+5.10	1	7393
13:15:52	市價	--	56.70	+5.10	1	7392
13:15:11	市價	--	56.70	+5.10	1	7391
13:13:48	市價	--	56.70	+5.10	20	7390
13:13:17	市價	--	56.70	+5.10	1	7370
13:13:05	市價	--	56.70	+5.10	1	7369
13:11:32	市價	--	56.70	+5.10	1	7368
13:10:41	市價	--	56.70	+5.10	2	7367
13:09:46	市價	--	56.70	+5.10	3	7365
13:09:26	市價	--	56.70	+5.10	1	7362
13:09:11	市價	--	56.70	+5.10	1	7361
13:09:05	市價	--	56.70	+5.10	1	7360
13:08:42	市價	--	56.70	+5.10	1	7359
13:08:06	市價	--	56.70	+5.10	1	7358
13:07:41	市價	--	56.70	+5.10	2	7357
13:07:00	市價	--	56.70	+5.10	2	7355
13:05:39	市價	--	56.70	+5.10	3	7353
13:04:34	市價	--	56.70	+5.10	1	7350
13:03:50	市價	--	56.70	+5.10	1	7349
13:02:40	市價	--	56.70	+5.10	1	7348
12:59:12	市價	--	56.70	+5.10	5	7347
12:58:29	市價	--	56.70	+5.10	1	7342
12:57:52	市價	--	56.70	+5.10	1	7341
12:55:09	市價	--	56.70	+5.10	1	7340
12:54:49	市價	--	56.70	+5.10	1	7339
12:53:41	市價	--	56.70	+5.10	2	7338
12:52:16	市價	--	56.70	+5.10	1	7336
12:49:38	市價	--	56.70	+5.10	1	7335
12:49:30	市價	--	56.70	+5.10	1	7334
12:48:34	市價	--	56.70	+5.10	1	7333
12:46:45	市價	--	56.70	+5.10	1	7332
12:45:07	市價	--	56.70	+5.10	1	7331
12:42:47	市價	--	56.70	+5.10	1	7330
12:42:28	市價	--	56.70	+5.10	1	7329
12:42:14	市價	--	56.70	+5.10	5	7328
12:42:01	市價	--	56.70	+5.10	3	7323
12:34:29	市價	--	56.70	+5.10	8	7320
12:33:42	市價	--	56.70	+5.10	1	7312
12:29:08	市價	--	56.70	+5.10	1	7311
12:27:37	市價	--	56.70	+5.10	1	7310
12:27:12	市價	--	56.70	+5.10	1	7309
12:27:10	市價	--	56.70	+5.10	2	7308
12:27:05	市價	--	56.70	+5.10	1	7306
12:26:53	市價	--	56.70	+5.10	5	7305
12:26:39	市價	--	56.70	+5.10	1	7300
12:24:30	市價	--	56.70	+5.10	1	7299
12:22:49	市價	--	56.70	+5.10	1	7298
12:21:39	市價	--	56.70	+5.10	1	7297
12:19:16	市價	--	56.70	+5.10	2	7296
12:17:45	市價	--	56.70	+5.10	1	7294
12:15:25	市價	--	56.70	+5.10	1	7293
12:13:56	市價	--	56.70	+5.10	1	7292
12:10:46	市價	--	56.70	+5.10	1	7291
12:10:45	市價	--	56.70	+5.10	2	7290
12:10:25	市價	--	56.70	+5.10	1	7288
12:09:02	市價	--	56.70	+5.10	2	7287
12:08:45	市價	--	56.70	+5.10	1	7285
12:04:33	市價	--	56.70	+5.10	1	7284
12:04:33	市價	--	56.70	+5.10	1	7283
12:02:41	市價	--	56.70	+5.10	1	7282
12:02:38	市價	--	56.70	+5.10	1	7281
12:00:39	市價	--	56.70	+5.10	4	7280
11:57:36	市價	--	56.70	+5.10	1	7276
11:54:40	市價	--	56.70	+5.10	1	7275
11:53:23	市價	--	56.70	+5.10	1	7274
11:52:40	市價	--	56.70	+5.10	2	7273
11:51:36	市價	--	56.70	+5.10	1	7271
11:48:47	市價	--	56.70	+5.10	2	7270
11:48:43	市價	--	56.70	+5.10	1	7268
11:47:02	市價	--	56.70	+5.10	1	7267
11:46:43	市價	--	56.70	+5.10	3	7266
11:46:37	市價	--	56.70	+5.10	1	7263
11:46:27	市價	--	56.70	+5.10	1	7262
11:42:12	市價	--	56.70	+5.10	2	7261
11:41:29	市價	--	56.70	+5.10	1	7259
11:41:14	市價	--	56.70	+5.10	2	7258
11:39:12	市價	--	56.70	+5.10	2	7256
11:36:03	市價	--	56.70	+5.10	2	7254
11:35:49	市價	--	56.70	+5.10	1	7252
11:35:17	市價	--	56.70	+5.10	1	7251
11:33:21	市價	--	56.70	+5.10	1	7250
11:31:36	市價	--	56.70	+5.10	1	7249
11:31:00	市價	--	56.70	+5.10	1	7248
11:30:12	市價	--	56.70	+5.10	1	7247
11:29:16	市價	--	56.70	+5.10	1	7246
11:28:27	市價	--	56.70	+5.10	1	7245
11:28:26	市價	--	56.70	+5.10	1	7244
11:26:37	市價	--	56.70	+5.10	1	7243
11:26:18	市價	--	56.70	+5.10	1	7242
11:25:44	市價	--	56.70	+5.10	1	7241
11:23:09	市價	--	56.70	+5.10	1	7240
11:20:04	市價	--	56.70	+5.10	1	7239
11:15:09	市價	--	56.70	+5.10	1	7238
11:15:01	市價	--	56.70	+5.10	1	7237
11:14:39	市價	--	56.70	+5.10	1	7236
11:14:37	市價	--	56.70	+5.10	1	7235
11:13:10	市價	--	56.70	+5.10	2	7234
11:10:21	市價	--	56.70	+5.10	1	7232
11:10:17	市價	--	56.70	+5.10	1	7231
11:08:45	市價	--	56.70	+5.10	2	7230
11:05:23	市價	--	56.70	+5.10	5	7228
11:04:48	市價	--	56.70	+5.10	1	7223
11:04:32	市價	--	56.70	+5.10	3	7222
11:02:26	市價	--	56.70	+5.10	1	7219
11:02:18	市價	--	56.70	+5.10	1	7218
11:01:56	市價	--	56.70	+5.10	4	7217
11:01:48	市價	--	56.70	+5.10	1	7213
11:01:26	市價	--	56.70	+5.10	3	7212
10:56:40	市價	--	56.70	+5.10	1	7209
10:55:27	市價	--	56.70	+5.10	50	7208
10:50:03	市價	--	56.70	+5.10	1	7158
10:48:45	市價	--	56.70	+5.10	5	7157
10:47:10	市價	--	56.70	+5.10	3	7152
10:46:32	市價	--	56.70	+5.10	1	7149
10:44:12	市價	--	56.70	+5.10	4	7148
10:43:55	市價	--	56.70	+5.10	1	7144
10:40:14	市價	--	56.70	+5.10	1	7143
10:40:09	市價	--	56.70	+5.10	1	7142
10:39:12	市價	--	56.70	+5.10	1	7141
10:37:45	市價	--	56.70	+5.10	1	7140
10:37:14	市價	--	56.70	+5.10	4	7139
10:37:05	市價	--	56.70	+5.10	3	7135
10:31:51	市價	--	56.70	+5.10	1	7132
10:31:19	市價	--	56.70	+5.10	1	7131
10:31:09	市價	--	56.70	+5.10	3	7130
10:30:38	市價	--	56.70	+5.10	6	7127
10:30:22	市價	--	56.70	+5.10	14	7121
10:29:11	市價	--	56.70	+5.10	1	7107
10:23:18	市價	--	56.70	+5.10	1	7106
10:21:54	市價	--	56.70	+5.10	1	7105
10:20:18	市價	--	56.70	+5.10	1	7104
10:20:16	市價	--	56.70	+5.10	1	7103
10:18:16	市價	--	56.70	+5.10	10	7102
10:17:27	市價	--	56.70	+5.10	2	7092
10:17:11	市價	--	56.70	+5.10	5	7090
10:17:08	市價	--	56.70	+5.10	1	7085
10:17:03	市價	--	56.70	+5.10	1	7084
10:16:52	市價	--	56.70	+5.10	3	7083
10:16:39	市價	--	56.70	+5.10	3	7080
10:16:23	市價	--	56.70	+5.10	5	7077
10:16:17	市價	--	56.70	+5.10	1	7072
10:14:33	市價	--	56.70	+5.10	1	7071
10:13:42	市價	--	56.70	+5.10	3	7070
10:13:03	市價	--	56.70	+5.10	2	7067
10:12:00	市價	--	56.70	+5.10	5	7065
10:11:34	市價	--	56.70	+5.10	2	7060
10:10:12	市價	--	56.70	+5.10	1	7058
10:09:24	市價	--	56.70	+5.10	2	7057
10:09:09	市價	--	56.70	+5.10	2	7055
10:09:04	市價	--	56.70	+5.10	3	7053
10:08:59	市價	--	56.70	+5.10	2	7050
10:07:25	市價	--	56.70	+5.10	1	7048
10:07:04	市價	--	56.70	+5.10	1	7047
10:06:29	市價	--	56.70	+5.10	15	7046
10:05:38	市價	--	56.70	+5.10	1	7031
10:04:34	市價	--	56.70	+5.10	1	7030
10:02:20	市價	--	56.70	+5.10	7	7029
10:02:08	市價	--	56.70	+5.10	1	7022
10:01:16	市價	--	56.70	+5.10	2	7021
09:59:30	市價	--	56.70	+5.10	3	7019
09:58:31	市價	--	56.70	+5.10	1	7016
09:58:21	市價	--	56.70	+5.10	2	7015
09:57:49	市價	--	56.70	+5.10	5	7013
09:57:20	市價	--	56.70	+5.10	1	7008
09:55:59	市價	--	56.70	+5.10	1	7007
09:55:12	市價	--	56.70	+5.10	1	7006
09:54:40	市價	--	56.70	+5.10	10	7005
09:54:35	市價	--	56.70	+5.10	1	6995
09:53:49	市價	--	56.70	+5.10	5	6994
09:53:47	市價	--	56.70	+5.10	1	6989
09:53:38	市價	--	56.70	+5.10	1	6988
09:52:21	市價	--	56.70	+5.10	10	6987
09:48:36	市價	--	56.70	+5.10	1	6977
09:47:13	市價	--	56.70	+5.10	1	6976
09:46:59	市價	--	56.70	+5.10	4	6975
09:45:50	市價	--	56.70	+5.10	1	6971
09:44:48	市價	--	56.70	+5.10	2	6970
09:44:15	市價	--	56.70	+5.10	1	6968
09:43:40	市價	--	56.70	+5.10	1	6967
09:43:18	市價	--	56.70	+5.10	3	6966
09:43:03	市價	--	56.70	+5.10	2	6963
09:42:57	市價	--	56.70	+5.10	1	6961
09:41:54	市價	--	56.70	+5.10	3	6960
09:41:46	市價	--	56.70	+5.10	1	6957
09:41:08	市價	--	56.70	+5.10	1	6956
09:41:07	市價	--	56.70	+5.10	1	6955
09:40:19	市價	--	56.70	+5.10	1	6954
09:40:01	市價	--	56.70	+5.10	1	6953
09:39:46	市價	--	56.70	+5.10	3	6952
09:39:37	市價	--	56.70	+5.10	5	6949
09:39:36	市價	--	56.70	+5.10	2	6944
09:38:47	市價	--	56.70	+5.10	1	6942
09:38:05	市價	--	56.70	+5.10	1	6941
09:37:01	市價	--	56.70	+5.10	1	6940
09:36:07	市價	--	56.70	+5.10	1	6939
09:35:31	市價	--	56.70	+5.10	1	6938
09:35:22	市價	--	56.70	+5.10	3	6937
09:35:01	市價	--	56.70	+5.10	1	6934
09:34:26	市價	--	56.70	+5.10	1	6933
09:33:37	市價	--	56.70	+5.10	1	6932
09:32:37	市價	--	56.70	+5.10	1	6931
09:32:30	市價	--	56.70	+5.10	3	6930
09:32:01	市價	--	56.70	+5.10	3	6927
09:31:08	市價	--	56.70	+5.10	1	6924
09:31:00	市價	--	56.70	+5.10	1	6923
09:30:59	市價	--	56.70	+5.10	5	6922
09:29:49	市價	--	56.70	+5.10	1	6917
09:29:38	市價	--	56.70	+5.10	1	6916
09:29:01	市價	--	56.70	+5.10	1	6915
09:28:50	市價	--	56.70	+5.10	1	6914
09:28:45	市價	--	56.70	+5.10	1	6913
09:28:37	市價	--	56.70	+5.10	2	6912
09:28:32	市價	--	56.70	+5.10	2	6910
09:28:05	市價	--	56.70	+5.10	5	6908
09:28:04	市價	--	56.70	+5.10	3	6903
09:27:51	市價	--	56.70	+5.10	1	6900
09:27:49	市價	--	56.70	+5.10	3	6899
09:27:23	市價	--	56.70	+5.10	1	6896
09:27:09	市價	--	56.70	+5.10	1	6895
09:26:38	市價	--	56.70	+5.10	1	6894
09:26:15	市價	--	56.70	+5.10	2	6893
09:26:04	市價	--	56.70	+5.10	1	6891
09:25:59	市價	--	56.70	+5.10	1	6890
09:25:42	市價	--	56.70	+5.10	1	6889
09:25:30	市價	--	56.70	+5.10	2	6888
09:25:16	市價	--	56.70	+5.10	3	6886
09:25:08	市價	--	56.70	+5.10	2	6883
09:24:33	市價	--	56.70	+5.10	1	6881
09:24:30	市價	--	56.70	+5.10	3	6880
09:24:14	市價	--	56.70	+5.10	5	6877
09:24:02	市價	--	56.70	+5.10	2	6872
09:23:43	市價	--	56.70	+5.10	1	6870
09:23:29	市價	--	56.70	+5.10	1	6869
09:23:21	市價	--	56.70	+5.10	5	6868
09:22:56	市價	--	56.70	+5.10	1	6863
09:22:54	市價	--	56.70	+5.10	1	6862
09:22:39	市價	--	56.70	+5.10	1	6861
09:22:33	市價	--	56.70	+5.10	6	6860
09:21:50	市價	--	56.70	+5.10	1	6854
09:21:33	市價	--	56.70	+5.10	5	6853
09:21:33	市價	--	56.70	+5.10	5	6848
09:21:27	市價	--	56.70	+5.10	2	6843
09:21:25	市價	--	56.70	+5.10	1	6841
09:21:11	市價	--	56.70	+5.10	2	6840
09:21:09	市價	--	56.70	+5.10	1	6838
09:20:56	市價	--	56.70	+5.10	4	6837
09:20:44	市價	--	56.70	+5.10	1	6833
09:20:29	市價	--	56.70	+5.10	2	6832
09:20:26	市價	--	56.70	+5.10	1	6830
09:20:21	市價	--	56.70	+5.10	1	6829
09:20:10	市價	--	56.70	+5.10	1	6828
09:20:10	市價	--	56.70	+5.10	1	6827
09:19:42	市價	--	56.70	+5.10	2	6826
09:19:41	市價	--	56.70	+5.10	1	6824
09:19:36	市價	--	56.70	+5.10	1	6823
09:19:23	市價	--	56.70	+5.10	1	6822
09:19:10	市價	--	56.70	+5.10	1	6821
09:19:08	市價	--	56.70	+5.10	1	6820
09:18:46	市價	--	56.70	+5.10	1	6819
09:18:39	市價	--	56.70	+5.10	1	6818
09:18:30	市價	--	56.70	+5.10	1	6817
09:18:23	市價	--	56.70	+5.10	1	6816
09:18:12	市價	--	56.70	+5.10	1	6815
09:18:09	市價	--	56.70	+5.10	1	6814
09:17:51	市價	--	56.70	+5.10	2	6813
09:17:51	市價	--	56.70	+5.10	1	6811
09:17:20	市價	--	56.70	+5.10	2	6810
09:17:11	市價	--	56.70	+5.10	1	6808
09:17:08	市價	--	56.70	+5.10	1	6807
09:16:57	市價	--	56.70	+5.10	1	6806
09:16:56	市價	--	56.70	+5.10	1	6805
09:16:55	市價	--	56.70	+5.10	1	6804
09:16:46	市價	--	56.70	+5.10	1	6803
09:16:45	市價	--	56.70	+5.10	1	6802
09:16:40	市價	--	56.70	+5.10	1	6801
09:16:36	市價	--	56.70	+5.10	1	6800
09:16:34	市價	--	56.70	+5.10	2	6799
09:16:29	市價	--	56.70	+5.10	1	6797
09:16:20	市價	--	56.70	+5.10	1	6796
09:16:14	市價	--	56.70	+5.10	1	6795
09:15:59	市價	--	56.70	+5.10	5	6794
09:15:51	市價	--	56.70	+5.10	10	6789
09:15:47	市價	--	56.70	+5.10	5	6779
09:15:45	市價	--	56.70	+5.10	1	6774
09:15:38	市價	--	56.70	+5.10	6	6773
09:15:37	市價	--	56.70	+5.10	1	6767
09:15:28	市價	--	56.70	+5.10	1	6766
09:15:22	市價	--	56.70	+5.10	1	6765
09:14:57	市價	--	56.70	+5.10	1	6764
09:14:50	市價	--	56.70	+5.10	1	6763
09:14:50	市價	--	56.70	+5.10	1	6762
09:14:39	市價	--	56.70	+5.10	1	6761
09:14:38	市價	--	56.70	+5.10	1	6760
09:14:38	市價	--	56.70	+5.10	1	6759
09:14:27	市價	--	56.70	+5.10	1	6758
09:14:20	市價	--	56.70	+5.10	1	6757
09:14:17	市價	--	56.70	+5.10	2	6756
09:14:16	市價	--	56.70	+5.10	1	6754
09:14:10	市價	--	56.70	+5.10	21	6753
09:14:02	市價	--	56.70	+5.10	1	6732
09:14:01	市價	--	56.70	+5.10	6	6731
09:13:54	市價	--	56.70	+5.10	1	6725
09:13:53	市價	--	56.70	+5.10	1	6724
09:13:51	市價	--	56.70	+5.10	1	6723
09:13:49	市價	--	56.70	+5.10	2	6722
09:13:46	市價	--	56.70	+5.10	1	6720
09:13:45	市價	--	56.70	+5.10	10	6719
09:13:44	市價	--	56.70	+5.10	5	6709
09:13:40	市價	--	56.70	+5.10	1	6704
09:13:32	市價	--	56.70	+5.10	5	6703
09:13:22	市價	--	56.70	+5.10	1	6698
09:13:17	市價	--	56.70	+5.10	1	6697
09:13:16	市價	--	56.70	+5.10	2	6696
09:13:15	市價	--	56.70	+5.10	2	6694
09:13:14	市價	--	56.70	+5.10	1	6692
09:13:11	市價	--	56.70	+5.10	2	6691
09:13:10	市價	--	56.70	+5.10	1	6689
09:13:10	市價	--	56.70	+5.10	1	6688
09:13:10	市價	--	56.70	+5.10	1	6687
09:13:09	市價	--	56.70	+5.10	3	6686
09:13:07	市價	--	56.70	+5.10	1	6683
09:13:06	市價	--	56.70	+5.10	1	6682
09:13:06	市價	--	56.70	+5.10	10	6681
09:12:56	市價	--	56.70	+5.10	4	6671
09:12:52	市價	--	56.70	+5.10	1	6667
09:12:51	市價	--	56.70	+5.10	4	6666
09:12:47	市價	--	56.70	+5.10	1	6662
09:12:46	市價	--	56.70	+5.10	3	6661
09:12:41	市價	--	56.70	+5.10	1	6658
09:12:38	市價	--	56.70	+5.10	1	6657
09:12:37	市價	--	56.70	+5.10	2	6656
09:12:37	市價	--	56.70	+5.10	2	6654
09:12:35	市價	--	56.70	+5.10	1	6652
09:12:34	市價	--	56.70	+5.10	3	6651
09:12:30	市價	--	56.70	+5.10	5	6648
09:12:29	市價	--	56.70	+5.10	2	6643
09:12:28	市價	--	56.70	+5.10	1	6641
09:12:25	市價	--	56.70	+5.10	3	6640
09:12:23	市價	--	56.70	+5.10	4	6637
09:12:23	市價	--	56.70	+5.10	1	6633
09:12:19	市價	--	56.70	+5.10	1	6632
09:12:14	市價	--	56.70	+5.10	1	6631
09:12:13	市價	--	56.70	+5.10	1	6630
09:12:13	市價	--	56.70	+5.10	1	6629
09:12:12	市價	--	56.70	+5.10	9	6628
09:12:12	市價	--	56.70	+5.10	1	6619
09:12:05	市價	--	56.70	+5.10	2	6618
09:12:01	市價	--	56.70	+5.10	1	6616
09:11:53	市價	--	56.70	+5.10	1	6615
09:11:51	市價	--	56.70	+5.10	2	6614
09:11:50	市價	--	56.70	+5.10	2	6612
09:11:45	市價	--	56.70	+5.10	1	6610
09:11:45	市價	--	56.70	+5.10	34	6609
09:11:43	市價	--	56.70	+5.10	1	6575
09:11:42	市價	--	56.70	+5.10	3	6574
09:11:40	市價	--	56.70	+5.10	1	6571
09:11:37	市價	--	56.70	+5.10	2	6570
09:11:36	市價	--	56.70	+5.10	1	6568
09:11:36	市價	--	56.70	+5.10	2	6567
09:11:36	市價	--	56.70	+5.10	2	6565
09:11:35	市價	--	56.70	+5.10	1	6563
09:11:34	市價	--	56.70	+5.10	1	6562
09:11:33	市價	--	56.70	+5.10	4	6561
09:11:33	市價	--	56.70	+5.10	5	6557
09:11:31	市價	--	56.70	+5.10	1	6552
09:11:30	市價	--	56.70	+5.10	1	6551
09:11:30	市價	--	56.70	+5.10	1	6550
09:11:29	市價	--	56.70	+5.10	1	6549
09:11:28	市價	--	56.70	+5.10	1	6548
09:11:28	市價	--	56.70	+5.10	1	6547
09:11:27	市價	--	56.70	+5.10	1	6546
09:11:27	市價	--	56.70	+5.10	2	6545
09:11:27	市價	--	56.70	+5.10	1	6543
09:11:26	市價	--	56.70	+5.10	1	6542
09:11:25	市價	--	56.70	+5.10	1	6541
09:11:25	市價	--	56.70	+5.10	1	6540
09:11:25	市價	--	56.70	+5.10	1	6539
09:11:24	市價	--	56.70	+5.10	1	6538
09:11:24	市價	--	56.70	+5.10	2	6537
09:11:23	市價	--	56.70	+5.10	2	6535
09:11:23	市價	--	56.70	+5.10	5	6533
09:11:22	市價	--	56.70	+5.10	1	6528
09:11:22	市價	--	56.70	+5.10	22	6527
09:11:22	市價	--	56.70	+5.10	1	6505
09:11:21	市價	--	56.70	+5.10	1	6504
09:11:21	市價	--	56.70	+5.10	1	6503
09:11:21	市價	--	56.70	+5.10	1	6502
09:11:20	市價	--	56.70	+5.10	1	6501
09:11:19	市價	--	56.70	+5.10	2	6500
09:11:19	市價	--	56.70	+5.10	1	6498
09:11:19	市價	--	56.70	+5.10	1	6497
09:11:19	市價	--	56.70	+5.10	1	6496
09:11:18	市價	--	56.70	+5.10	2	6495
09:11:18	市價	--	56.70	+5.10	1	6493
09:11:18	市價	--	56.70	+5.10	1	6492
09:11:17	市價	--	56.70	+5.10	1	6491
09:11:17	市價	--	56.70	+5.10	3	6490
09:11:16	市價	--	56.70	+5.10	1	6487
09:11:15	市價	--	56.70	+5.10	1	6486
09:11:14	市價	--	56.70	+5.10	1	6485
09:11:13	56.40	56.60	56.70	+5.10	220	6484
09:11:13	56.40	56.60	56.60	+5.00	8	6264
09:11:13	56.60	56.70	56.60	+5.00	1	6256
09:11:13	56.40	56.70	56.70	+5.10	17	6255
09:11:13	56.40	56.70	56.70	+5.10	35	6238
09:11:13	56.40	56.70	56.70	+5.10	17	6203
09:11:13	56.40	56.70	56.70	+5.10	12	6186
09:11:12	56.40	56.70	56.70	+5.10	5	6174
09:11:12	56.40	56.60	56.70	+5.10	19	6169
09:11:12	56.40	56.60	56.60	+5.00	1	6150
09:11:11	56.40	56.70	56.70	+5.10	10	6149
09:11:11	56.40	56.60	56.70	+5.10	1	6139
09:11:11	56.40	56.60	56.60	+5.00	9	6138
09:11:11	56.40	56.50	56.60	+5.00	4	6129
09:11:11	56.40	56.50	56.50	+4.90	1	6125
09:11:10	56.20	56.60	56.60	+5.00	1	6124
09:11:10	56.00	56.50	56.50	+4.90	1	6123
09:11:08	56.00	56.40	56.60	+5.00	19	6122
09:11:08	56.00	56.40	56.40	+4.80	1	6103
09:11:08	56.00	56.50	56.60	+5.00	1	6102
09:11:08	56.00	56.50	56.50	+4.90	8	6101
09:11:08	56.10	56.50	56.10	+4.50	1	6093
09:11:08	56.10	56.50	56.50	+4.90	1	6092
09:11:07	56.20	56.60	56.20	+4.60	2	6091
09:11:07	56.10	56.40	56.50	+4.90	1	6089
09:11:07	56.10	56.40	56.40	+4.80	1	6088
09:11:07	56.10	56.40	56.10	+4.50	1	6087
09:11:07	56.20	56.40	56.20	+4.60	1	6086
09:11:07	56.20	56.40	56.40	+4.80	1	6085
09:11:06	56.10	56.50	56.50	+4.90	2	6084
09:11:06	56.10	56.50	56.50	+4.90	1	6082
09:11:06	56.10	56.50	56.50	+4.90	1	6081
09:11:05	56.10	56.40	56.40	+4.80	1	6080
09:11:05	56.10	56.40	56.40	+4.80	1	6079
09:11:05	55.90	56.60	56.60	+5.00	1	6078
09:11:05	55.80	56.60	56.70	+5.10	1	6077
09:11:05	55.80	56.60	56.60	+5.00	4	6076
09:11:04	55.90	56.50	56.50	+4.90	2	6072
09:11:04	55.80	56.30	56.30	+4.70	1	6070
09:11:04	56.10	56.30	56.10	+4.50	2	6069
09:11:04	55.70	56.50	56.60	+5.00	1	6067
09:11:04	55.70	56.50	56.50	+4.90	2	6066
09:11:04	55.50	55.60	55.60	+4.00	2	6064
09:11:04	56.50	56.60	55.60	+4.00	4	6062
09:11:04	56.50	56.60	55.70	+4.10	9	6058
09:11:04	56.50	56.60	55.80	+4.20	24	6049
09:11:04	56.50	56.60	55.90	+4.30	8	6025
09:11:04	56.50	56.60	56.00	+4.40	15	6017
09:11:04	56.50	56.60	56.10	+4.50	2	6002
09:11:04	56.50	56.60	56.20	+4.60	21	6000
09:11:04	56.50	56.60	56.30	+4.70	4	5979
09:11:04	56.50	56.60	56.40	+4.80	5	5975
09:11:04	56.50	56.60	56.50	+4.90	6	5970
09:11:04	56.60	56.70	56.60	+5.00	3	5964
09:11:04	56.60	56.70	56.70	+5.10	20	5961
09:11:03	56.60	56.70	56.60	+5.00	2	5941
09:11:03	56.50	56.60	56.60	+5.00	1	5939
09:11:03	56.50	56.70	56.70	+5.10	10	5938
09:11:03	56.50	56.70	56.70	+5.10	3	5928
09:11:03	56.60	56.70	56.60	+5.00	1	5925
09:11:03	56.50	56.70	56.70	+5.10	5	5924
09:11:03	56.50	56.70	56.70	+5.10	2	5919
09:11:02	56.60	56.70	56.60	+5.00	2	5917
09:11:02	56.60	56.70	56.70	+5.10	50	5915
09:11:02	56.60	56.70	56.60	+5.00	2	5865
09:11:02	56.60	56.70	56.60	+5.00	2	5863
09:11:02	56.50	56.60	56.60	+5.00	1	5861
09:11:02	56.50	56.70	56.50	+4.90	1	5860
09:11:01	56.50	56.60	56.70	+5.10	98	5859
09:11:01	56.50	56.60	56.60	+5.00	2	5761
09:11:01	56.50	56.60	56.50	+4.90	2	5759
09:11:01	56.50	56.70	56.70	+5.10	10	5757
09:11:01	56.50	56.60	56.70	+5.10	2	5747
09:11:01	56.50	56.60	56.60	+5.00	8	5745
09:11:01	56.50	56.60	56.60	+5.00	5	5737
09:11:01	56.50	56.60	56.60	+5.00	2	5732
09:11:01	56.50	56.60	56.60	+5.00	1	5730
09:11:00	56.50	56.60	56.60	+5.00	2	5729
09:11:00	56.50	56.60	56.60	+5.00	10	5727
09:10:59	56.50	56.60	56.60	+5.00	1	5717
09:10:59	56.50	56.60	56.60	+5.00	1	5716
09:10:58	56.50	56.60	56.60	+5.00	1	5715
09:10:58	56.50	56.60	56.60	+5.00	1	5714
09:10:58	56.50	56.60	56.60	+5.00	2	5713
09:10:58	56.50	56.60	56.60	+5.00	1	5711
09:10:58	56.50	56.60	56.60	+5.00	1	5710
09:10:57	56.50	56.60	56.60	+5.00	1	5709
09:10:57	56.50	56.60	56.60	+5.00	1	5708
09:10:57	56.50	56.60	56.60	+5.00	1	5707
09:10:57	56.50	56.60	56.60	+5.00	5	5706
09:10:57	56.50	56.60	56.60	+5.00	2	5701
09:10:56	56.50	56.60	56.50	+4.90	2	5699
09:10:56	56.50	56.60	56.60	+5.00	1	5697
09:10:56	56.50	56.60	56.60	+5.00	1	5696
09:10:55	56.50	56.60	56.60	+5.00	1	5695
09:10:55	56.50	56.60	56.60	+5.00	2	5694
09:10:55	56.50	56.60	56.60	+5.00	1	5692
09:10:55	56.50	56.60	56.50	+4.90	2	5691
09:10:55	56.50	56.60	56.60	+5.00	1	5689
09:10:54	56.50	56.60	56.60	+5.00	1	5688
09:10:54	56.50	56.60	56.60	+5.00	1	5687
09:10:52	56.50	56.70	56.70	+5.10	2	5686
09:10:52	56.60	56.70	56.60	+5.00	1	5684
09:10:52	56.60	56.70	56.70	+5.10	2	5683
09:10:52	56.60	56.70	56.70	+5.10	10	5681
09:10:52	56.60	56.70	56.70	+5.10	10	5671
09:10:52	56.60	56.70	56.70	+5.10	5	5661
09:10:52	56.60	56.70	56.70	+5.10	1	5656
09:10:52	56.60	56.70	56.70	+5.10	20	5655
09:10:51	56.60	56.70	56.60	+5.00	1	5635
09:10:51	56.60	56.70	56.70	+5.10	1	5634
09:10:51	56.60	56.70	56.60	+5.00	1	5633
09:10:51	56.60	56.70	56.60	+5.00	2	5632
09:10:51	56.40	56.50	56.50	+4.90	1	5630
09:10:51	56.40	56.60	56.70	+5.10	11	5629
09:10:51	56.40	56.60	56.60	+5.00	9	5618
09:10:51	56.40	56.50	56.50	+4.90	1	5609
09:10:51	56.30	56.60	56.60	+5.00	1	5608
09:10:51	56.30	56.60	56.30	+4.70	1	5607
09:10:51	56.30	56.60	56.60	+5.00	1	5606
09:10:50	56.50	56.60	56.30	+4.70	2	5605
09:10:50	56.50	56.60	56.50	+4.90	1	5603
09:10:50	56.50	56.60	56.50	+4.90	1	5602
09:10:50	56.50	56.60	56.60	+5.00	2	5601
09:10:49	56.30	56.70	56.70	+5.10	1	5599
09:10:49	56.40	56.70	56.30	+4.70	3	5598
09:10:49	56.40	56.70	56.40	+4.80	4	5595
09:10:49	56.40	56.70	56.70	+5.10	2	5591
09:10:48	56.40	56.70	56.70	+5.10	1	5589
09:10:48	56.60	56.70	56.60	+5.00	1	5588
09:10:48	56.60	56.70	56.60	+5.00	1	5587
09:10:48	56.60	56.70	56.60	+5.00	1	5586
09:10:48	56.60	56.70	56.60	+5.00	1	5585
09:10:48	56.60	56.70	56.60	+5.00	1	5584
09:10:48	56.60	56.70	56.60	+5.00	1	5583
09:10:48	56.60	56.70	56.60	+5.00	1	5582
09:10:48	56.60	56.70	56.60	+5.00	1	5581
09:10:48	56.60	56.70	56.60	+5.00	1	5580
09:10:48	56.60	56.70	56.60	+5.00	1	5579
09:10:48	56.40	56.70	56.70	+5.10	6	5578
09:10:48	56.40	56.70	56.70	+5.10	2	5572
09:10:47	56.40	56.60	56.60	+5.00	1	5570
09:10:47	56.40	56.60	56.40	+4.80	1	5569
09:10:47	56.40	56.50	56.70	+5.10	1	5568
09:10:47	56.40	56.50	56.50	+4.90	1	5567
09:10:46	56.30	56.70	56.70	+5.10	1	5566
09:10:46	56.30	56.70	56.70	+5.10	1	5565
09:10:46	56.30	56.50	56.70	+5.10	9	5564
09:10:46	56.30	56.50	56.60	+5.00	1	5555
09:10:46	56.30	56.50	56.50	+4.90	5	5554
09:10:46	56.30	56.50	56.50	+4.90	3	5549
09:10:46	56.60	56.70	56.60	+5.00	2	5546
09:10:46	56.30	56.70	56.70	+5.10	1	5544
09:10:46	56.30	56.60	56.70	+5.10	6	5543
09:10:46	56.30	56.60	56.60	+5.00	4	5537
09:10:45	56.30	56.60	56.60	+5.00	10	5533
09:10:45	56.30	56.60	56.60	+5.00	10	5523
09:10:45	56.30	56.60	56.60	+5.00	5	5513
09:10:45	56.50	56.60	56.50	+4.90	1	5508
09:10:45	56.30	56.60	56.60	+5.00	2	5507
09:10:45	56.30	56.60	56.60	+5.00	1	5505
09:10:45	56.50	56.60	56.50	+4.90	1	5504
09:10:45	56.50	56.60	56.50	+4.90	1	5503
09:10:45	56.50	56.60	56.50	+4.90	1	5502
09:10:45	56.50	56.60	56.50	+4.90	1	5501
09:10:45	56.50	56.60	56.50	+4.90	1	5500
09:10:45	56.50	56.60	56.50	+4.90	1	5499
09:10:45	56.50	56.60	56.50	+4.90	1	5498
09:10:45	56.50	56.60	56.50	+4.90	1	5497
09:10:45	56.50	56.60	56.50	+4.90	1	5496
09:10:45	56.50	56.60	56.50	+4.90	1	5495
09:10:44	56.30	56.50	56.50	+4.90	2	5494
09:10:44	56.50	56.60	56.50	+4.90	1	5492
09:10:44	56.50	56.60	56.50	+4.90	8	5491
09:10:44	56.50	56.60	56.50	+4.90	1	5483
09:10:43	56.50	56.60	56.60	+5.00	1	5482
09:10:43	56.40	56.60	56.30	+4.70	1	5481
09:10:43	56.40	56.60	56.40	+4.80	1	5480
09:10:42	56.30	56.60	56.60	+5.00	5	5479
09:10:42	56.30	56.60	56.60	+5.00	1	5474
09:10:42	56.30	56.50	56.60	+5.00	7	5473
09:10:42	56.30	56.50	56.50	+4.90	2	5466
09:10:42	56.30	56.60	56.60	+5.00	1	5464
09:10:42	56.50	56.60	56.30	+4.70	9	5463
09:10:42	56.50	56.60	56.50	+4.90	1	5454
09:10:41	56.30	56.60	56.60	+5.00	1	5453
09:10:41	56.30	56.60	56.30	+4.70	1	5452
09:10:41	56.30	56.60	56.60	+5.00	1	5451
09:10:41	56.30	56.60	56.60	+5.00	1	5450
09:10:40	56.30	56.50	56.50	+4.90	1	5449
09:10:40	56.30	56.60	56.60	+5.00	3	5448
09:10:39	56.30	56.60	56.60	+5.00	2	5445
09:10:39	56.20	56.40	56.40	+4.80	1	5443
09:10:39	56.20	56.60	56.60	+5.00	20	5442
09:10:38	56.20	56.60	56.20	+4.60	1	5422
09:10:37	56.20	56.50	56.50	+4.90	1	5421
09:10:37	56.20	56.50	56.50	+4.90	1	5420
09:10:37	56.20	56.50	56.50	+4.90	10	5419
09:10:37	56.20	56.40	56.50	+4.90	5	5409
09:10:37	56.20	56.40	56.40	+4.80	1	5404
09:10:37	56.20	56.40	56.40	+4.80	1	5403
09:10:36	56.20	56.40	56.20	+4.60	1	5402
09:10:36	56.10	56.50	56.50	+4.90	1	5401
09:10:35	56.20	56.50	56.20	+4.60	1	5400
09:10:35	56.20	56.50	56.20	+4.60	1	5399
09:10:34	56.20	56.50	56.50	+4.90	1	5398
09:10:34	56.20	56.50	56.50	+4.90	1	5397
09:10:33	56.10	56.40	56.40	+4.80	10	5396
09:10:33	56.00	56.50	56.50	+4.90	1	5386
09:10:32	56.20	56.60	55.90	+4.30	12	5385
09:10:32	56.20	56.60	56.00	+4.40	1	5373
09:10:32	56.20	56.60	56.10	+4.50	1	5372
09:10:32	56.20	56.60	56.20	+4.60	2	5371
09:10:31	56.20	56.60	56.60	+5.00	4	5369
09:10:31	56.20	56.60	56.60	+5.00	1	5365
09:10:31	56.20	56.50	56.60	+5.00	6	5364
09:10:31	56.20	56.50	56.50	+4.90	4	5358
09:10:31	56.10	56.60	56.60	+5.00	4	5354
09:10:30	56.10	56.60	56.60	+5.00	6	5350
09:10:30	56.10	56.50	56.60	+5.00	4	5344
09:10:30	56.10	56.50	56.50	+4.90	2	5340
09:10:30	56.10	56.60	56.60	+5.00	1	5338
09:10:30	56.10	56.60	56.60	+5.00	1	5337
09:10:30	56.10	56.60	56.60	+5.00	1	5336
09:10:30	55.90	56.60	56.60	+5.00	1	5335
09:10:30	56.00	56.60	56.60	+5.00	1	5334
09:10:30	56.00	56.60	56.60	+5.00	1	5333
09:10:30	56.00	56.40	56.60	+5.00	7	5332
09:10:30	56.00	56.40	56.50	+4.90	24	5325
09:10:30	56.00	56.40	56.40	+4.80	5	5301
09:10:30	56.10	56.40	56.40	+4.80	1	5296
09:10:30	56.10	56.40	56.40	+4.80	2	5295
09:10:30	56.10	56.40	56.40	+4.80	1	5293
09:10:30	56.10	56.40	55.90	+4.30	2	5292
09:10:30	56.10	56.40	56.00	+4.40	5	5290
09:10:30	56.10	56.40	56.10	+4.50	1	5285
09:10:30	56.10	56.50	56.50	+4.90	4	5284
09:10:30	56.10	56.50	56.50	+4.90	5	5280
09:10:30	56.00	56.40	56.50	+4.90	2	5275
09:10:30	56.00	56.40	56.40	+4.80	4	5273
09:10:30	56.00	56.30	56.50	+4.90	7	5269
09:10:30	56.00	56.30	56.40	+4.80	24	5262
09:10:30	56.00	56.30	56.30	+4.70	17	5238
09:10:30	56.00	56.20	56.20	+4.60	1	5221
09:10:28	56.10	56.20	56.20	+4.60	3	5220
09:10:28	56.10	56.20	56.20	+4.60	10	5217
09:10:28	56.10	56.20	56.20	+4.60	2	5207
09:10:27	56.10	56.20	56.20	+4.60	1	5205
09:10:27	56.10	56.20	56.20	+4.60	4	5204
09:10:27	56.10	56.20	56.10	+4.50	1	5200
09:10:27	56.00	56.10	56.20	+4.60	1	5199
09:10:27	56.00	56.10	56.10	+4.50	9	5198
09:10:27	56.00	56.10	56.10	+4.50	2	5189
09:10:27	56.00	56.10	56.10	+4.50	1	5187
09:10:27	56.00	56.10	56.10	+4.50	1	5186
09:10:27	56.00	56.10	56.10	+4.50	1	5185
09:10:27	56.00	56.10	56.10	+4.50	1	5184
09:10:27	56.00	56.10	56.10	+4.50	1	5183
09:10:26	55.90	56.10	55.90	+4.30	1	5182
09:10:24	55.90	56.10	55.90	+4.30	1	5181
09:10:24	55.90	56.00	56.00	+4.40	17	5180
09:10:24	55.90	56.00	56.00	+4.40	3	5163
09:10:24	55.90	56.00	56.00	+4.40	10	5160
09:10:23	55.90	56.00	55.90	+4.30	1	5150
09:10:23	55.90	56.00	55.90	+4.30	2	5149
09:10:22	55.90	56.00	56.00	+4.40	1	5147
09:10:22	55.90	56.00	56.00	+4.40	6	5146
09:10:22	55.90	56.00	56.00	+4.40	5	5140
09:10:21	55.90	56.00	55.90	+4.30	1	5135
09:10:21	55.80	55.90	55.90	+4.30	1	5134
09:10:21	55.80	55.90	55.90	+4.30	2	5133
09:10:21	55.80	55.90	55.90	+4.30	10	5131
09:10:21	55.80	55.90	55.80	+4.20	1	5121
09:10:21	55.80	55.90	55.90	+4.30	2	5120
09:10:20	55.80	55.90	55.90	+4.30	1	5118
09:10:20	55.80	55.90	55.90	+4.30	1	5117
09:10:20	55.80	55.90	55.90	+4.30	1	5116
09:10:17	55.80	55.90	55.90	+4.30	1	5115
09:10:16	55.80	55.90	55.90	+4.30	1	5114
09:10:16	55.80	55.90	55.80	+4.20	1	5113
09:10:15	55.80	55.90	55.90	+4.30	1	5112
09:10:15	55.80	55.90	55.80	+4.20	2	5111
09:10:13	55.80	55.90	55.90	+4.30	1	5109
09:10:12	55.80	55.90	55.80	+4.20	1	5108
09:10:12	55.80	55.90	55.80	+4.20	1	5107
09:10:11	55.70	55.80	55.80	+4.20	4	5106
09:10:11	55.70	55.80	55.80	+4.20	1	5102
09:10:11	55.70	55.80	55.80	+4.20	1	5101
09:10:10	55.70	55.80	55.80	+4.20	10	5100
09:10:09	55.70	55.80	55.70	+4.10	1	5090
09:10:09	55.70	55.80	55.80	+4.20	1	5089
09:10:09	55.70	55.80	55.80	+4.20	1	5088
09:10:08	55.70	55.80	55.70	+4.10	1	5087
09:10:08	55.70	55.80	55.80	+4.20	2	5086
09:10:07	55.70	55.80	55.70	+4.10	2	5084
09:10:07	55.70	55.80	55.70	+4.10	1	5082
09:10:07	55.70	55.80	55.70	+4.10	1	5081
09:10:06	55.70	55.80	55.80	+4.20	2	5080
09:10:06	55.70	55.80	55.70	+4.10	1	5078
09:10:05	55.70	55.80	55.70	+4.10	1	5077
09:10:04	55.70	55.80	55.70	+4.10	1	5076
09:10:02	55.70	55.80	55.80	+4.20	1	5075
09:10:01	55.70	55.80	55.70	+4.10	2	5074
09:10:00	55.70	55.80	55.70	+4.10	2	5072
09:09:59	55.50	55.70	55.70	+4.10	3	5070
09:09:59	55.50	55.60	55.60	+4.00	2	5067
09:09:59	55.60	55.70	55.60	+4.00	4	5065
09:09:58	55.70	55.80	55.60	+4.00	1	5061
09:09:58	55.70	55.80	55.70	+4.10	1	5060
09:09:58	55.60	55.70	55.70	+4.10	4	5059
09:09:58	55.60	55.70	55.70	+4.10	1	5055
09:09:58	55.60	55.70	55.70	+4.10	8	5054
09:09:58	55.60	55.70	55.60	+4.00	2	5046
09:09:55	55.60	55.70	55.70	+4.10	1	5044
09:09:54	55.60	55.70	55.70	+4.10	1	5043
09:09:52	55.60	55.70	55.60	+4.00	1	5042
09:09:49	55.60	55.80	55.60	+4.00	1	5041
09:09:49	55.60	55.80	55.80	+4.20	1	5040
09:09:48	55.70	55.80	55.70	+4.10	1	5039
09:09:48	55.60	55.80	55.60	+4.00	1	5038
09:09:48	55.60	55.80	55.80	+4.20	1	5037
09:09:46	55.60	55.80	55.60	+4.00	1	5036
09:09:46	55.60	55.90	55.90	+4.30	1	5035
09:09:46	55.60	55.90	55.60	+4.00	1	5034
09:09:46	55.80	55.90	55.80	+4.20	1	5033
09:09:45	55.60	55.90	55.60	+4.00	1	5032
09:09:45	55.60	55.90	55.60	+4.00	1	5031
09:09:45	55.60	55.80	55.80	+4.20	1	5030
09:09:44	55.60	55.80	55.80	+4.20	2	5029
09:09:44	55.50	55.70	55.70	+4.10	2	5027
09:09:43	55.50	55.80	55.50	+3.90	1	5025
09:09:42	55.50	55.80	55.80	+4.20	2	5024
09:09:42	55.50	55.80	55.80	+4.20	1	5022
09:09:42	55.50	55.70	55.50	+3.90	3	5021
09:09:41	55.50	55.60	55.80	+4.20	2	5018
09:09:41	55.50	55.60	55.70	+4.10	18	5016
09:09:41	55.50	55.60	55.60	+4.00	5	4998
09:09:41	55.50	55.60	55.50	+3.90	2	4993
09:09:40	55.60	55.70	55.60	+4.00	2	4991
09:09:39	55.50	55.70	55.70	+4.10	1	4989
09:09:39	55.50	55.70	55.70	+4.10	1	4988
09:09:39	55.50	55.70	55.50	+3.90	1	4987
09:09:39	55.50	55.70	55.50	+3.90	1	4986
09:09:37	55.50	55.70	55.50	+3.90	4	4985
09:09:37	55.50	55.70	55.70	+4.10	1	4981
09:09:37	55.60	55.70	55.60	+4.00	12	4980
09:09:37	55.60	55.70	55.60	+4.00	10	4968
09:09:36	55.60	55.70	55.70	+4.10	1	4958
09:09:36	55.60	55.70	55.60	+4.00	3	4957
09:09:36	55.60	55.80	55.60	+4.00	1	4954
09:09:35	55.60	55.70	55.70	+4.10	2	4953
09:09:34	55.60	55.80	55.60	+4.00	2	4951
09:09:33	55.70	55.80	55.60	+4.00	5	4949
09:09:33	55.70	55.80	55.70	+4.10	5	4944
09:09:33	55.70	55.80	55.80	+4.20	2	4939
09:09:30	55.60	55.80	55.80	+4.20	1	4937
09:09:28	55.60	55.70	55.70	+4.10	5	4936
09:09:28	55.60	55.70	55.60	+4.00	1	4931
09:09:27	55.60	55.70	55.70	+4.10	1	4930
09:09:26	55.60	55.70	55.70	+4.10	2	4929
09:09:24	55.60	55.70	55.70	+4.10	1	4927
09:09:24	55.60	55.70	55.70	+4.10	1	4926
09:09:24	55.60	55.70	55.60	+4.00	1	4925
09:09:23	55.70	55.80	55.70	+4.10	3	4924
09:09:22	55.70	55.80	55.70	+4.10	1	4921
09:09:22	55.70	55.80	55.70	+4.10	1	4920
09:09:22	55.70	55.80	55.70	+4.10	1	4919
09:09:21	55.60	55.70	55.80	+4.20	5	4918
09:09:21	55.60	55.70	55.70	+4.10	5	4913
09:09:20	55.60	55.80	55.60	+4.00	2	4908
09:09:20	55.60	55.80	55.80	+4.20	1	4906
09:09:20	55.60	55.70	55.70	+4.10	1	4905
09:09:20	55.60	55.70	55.80	+4.20	1	4904
09:09:20	55.60	55.70	55.70	+4.10	3	4903
09:09:19	55.70	55.80	55.70	+4.10	9	4900
09:09:19	55.70	55.80	55.80	+4.20	1	4891
09:09:19	55.70	55.80	55.80	+4.20	1	4890
09:09:19	55.70	55.80	55.80	+4.20	5	4889
09:09:17	55.70	55.80	55.80	+4.20	1	4884
09:09:17	55.70	55.80	55.80	+4.20	5	4883
09:09:16	55.70	55.80	55.70	+4.10	4	4878
09:09:16	55.60	55.70	55.70	+4.10	5	4874
09:09:15	55.60	55.70	55.70	+4.10	1	4869
09:09:15	55.60	55.70	55.70	+4.10	1	4868
09:09:12	55.60	55.80	55.80	+4.20	1	4867
09:09:12	55.60	55.80	55.60	+4.00	1	4866
09:09:11	55.60	55.80	55.60	+4.00	2	4865
09:09:11	55.50	55.70	55.50	+3.90	1	4863
09:09:11	55.50	55.70	55.70	+4.10	1	4862
09:09:11	55.50	55.70	55.70	+4.10	2	4861
09:09:11	55.50	55.70	55.50	+3.90	9	4859
09:09:10	55.50	55.70	55.50	+3.90	2	4850
09:09:09	55.50	55.70	55.70	+4.10	1	4848
09:09:09	55.50	55.70	55.70	+4.10	1	4847
09:09:09	55.50	55.70	55.50	+3.90	8	4846
09:09:07	55.60	55.70	55.50	+3.90	1	4838
09:09:07	55.60	55.70	55.60	+4.00	1	4837
09:09:07	55.60	55.70	55.70	+4.10	1	4836
09:09:07	55.60	55.70	55.70	+4.10	5	4835
09:09:06	55.50	55.70	55.70	+4.10	10	4830
09:09:06	55.50	55.70	55.70	+4.10	1	4820
09:09:05	55.50	55.70	55.70	+4.10	1	4819
09:09:05	55.50	55.70	55.50	+3.90	2	4818
09:09:05	55.50	55.60	55.60	+4.00	1	4816
09:09:04	55.60	55.70	55.60	+4.00	2	4815
09:09:04	55.70	55.80	55.70	+4.10	1	4813
09:09:03	55.70	55.80	55.70	+4.10	1	4812
09:09:02	55.70	55.80	55.70	+4.10	1	4811
09:09:02	55.70	55.80	55.70	+4.10	1	4810
09:09:02	55.70	55.80	55.70	+4.10	1	4809
09:09:02	55.70	55.80	55.70	+4.10	1	4808
09:09:01	55.60	55.80	55.60	+4.00	1	4807
09:09:01	55.60	55.80	55.60	+4.00	1	4806
09:09:01	55.50	55.80	55.80	+4.20	1	4805
09:09:01	55.50	55.70	55.70	+4.10	1	4804
09:09:01	55.50	55.70	55.70	+4.10	1	4803
09:09:01	55.50	55.60	55.60	+4.00	1	4802
09:09:01	55.50	55.70	55.70	+4.10	16	4801
09:09:01	55.50	55.70	55.70	+4.10	5	4785
09:09:01	55.50	55.70	55.50	+3.90	2	4780
09:09:00	55.60	55.70	55.50	+3.90	1	4778
09:09:00	55.60	55.70	55.60	+4.00	3	4777
09:08:59	55.50	55.60	55.70	+4.10	2	4774
09:08:59	55.50	55.60	55.60	+4.00	6	4772
09:08:59	55.50	55.70	55.50	+3.90	2	4766
09:08:59	55.60	55.70	55.60	+4.00	1	4764
09:08:58	55.60	55.70	55.60	+4.00	1	4763
09:08:58	55.50	55.60	55.70	+4.10	2	4762
09:08:58	55.50	55.60	55.60	+4.00	3	4760
09:08:58	55.50	55.60	55.60	+4.00	4	4757
09:08:57	55.50	55.60	55.60	+4.00	1	4753
09:08:57	55.50	55.60	55.50	+3.90	1	4752
09:08:56	55.50	55.60	55.50	+3.90	2	4751
09:08:55	55.50	55.70	55.50	+3.90	3	4749
09:08:55	55.60	55.70	55.50	+3.90	3	4746
09:08:55	55.60	55.70	55.60	+4.00	7	4743
09:08:55	55.60	55.70	55.70	+4.10	5	4736
09:08:55	55.50	55.60	55.60	+4.00	1	4731
09:08:55	55.50	55.70	55.70	+4.10	2	4730
09:08:55	55.50	55.70	55.70	+4.10	5	4728
09:08:54	55.50	55.60	55.60	+4.00	2	4723
09:08:54	55.50	55.60	55.60	+4.00	1	4721
09:08:54	55.50	55.60	55.50	+3.90	2	4720
09:08:53	55.50	55.60	55.60	+4.00	1	4718
09:08:53	55.50	55.60	55.60	+4.00	1	4717
09:08:53	55.50	55.60	55.60	+4.00	1	4716
09:08:52	55.50	55.70	55.70	+4.10	1	4715
09:08:52	55.50	55.70	55.50	+3.90	1	4714
09:08:51	55.40	55.50	55.50	+3.90	3	4713
09:08:51	55.40	55.70	55.40	+3.80	3	4710
09:08:51	55.40	55.70	55.70	+4.10	1	4707
09:08:51	55.40	55.70	55.70	+4.10	10	4706
09:08:51	55.40	55.70	55.70	+4.10	3	4696
09:08:50	55.40	55.50	55.50	+3.90	2	4693
09:08:50	55.50	55.70	55.50	+3.90	4	4691
09:08:49	55.50	55.70	55.50	+3.90	2	4687
09:08:49	55.50	55.70	55.50	+3.90	1	4685
09:08:49	55.50	55.70	55.70	+4.10	15	4684
09:08:49	55.50	55.60	55.60	+4.00	1	4669
09:08:48	55.50	55.70	55.70	+4.10	1	4668
09:08:48	55.50	55.70	55.50	+3.90	1	4667
09:08:47	55.60	55.70	55.60	+4.00	2	4666
09:08:47	55.50	55.70	55.50	+3.90	1	4664
09:08:46	55.50	55.60	55.70	+4.10	1	4663
09:08:46	55.50	55.60	55.60	+4.00	2	4662
09:08:46	55.50	55.60	55.50	+3.90	1	4660
09:08:45	55.50	55.60	55.50	+3.90	1	4659
09:08:44	55.50	55.60	55.50	+3.90	2	4658
09:08:43	55.40	55.60	55.40	+3.80	1	4656
09:08:43	55.40	55.50	55.50	+3.90	1	4655
09:08:42	55.30	55.40	55.40	+3.80	1	4654
09:08:42	55.20	55.40	55.20	+3.60	1	4653
09:08:41	55.20	55.40	55.40	+3.80	1	4652
09:08:41	55.20	55.40	55.20	+3.60	2	4651
09:08:41	55.30	55.40	55.30	+3.70	1	4649
09:08:40	55.00	55.40	55.00	+3.40	1	4648
09:08:40	55.30	55.40	55.30	+3.70	2	4647
09:08:39	55.30	55.40	55.30	+3.70	2	4645
09:08:39	55.30	55.40	55.30	+3.70	2	4643
09:08:39	55.00	55.20	55.30	+3.70	3	4641
09:08:39	55.00	55.20	55.20	+3.60	1	4638
09:08:39	55.00	55.20	55.00	+3.40	1	4637
09:08:39	55.00	55.20	55.00	+3.40	2	4636
09:08:39	55.00	55.30	55.40	+3.80	1	4634
09:08:39	55.00	55.30	55.30	+3.70	9	4633
09:08:38	55.30	55.40	55.30	+3.70	1	4624
09:08:37	55.10	55.40	55.10	+3.50	1	4623
09:08:37	55.10	55.20	55.20	+3.60	4	4622
09:08:37	55.00	55.30	55.30	+3.70	2	4618
09:08:37	55.00	55.30	55.30	+3.70	4	4616
09:08:36	55.00	55.20	55.20	+3.60	1	4612
09:08:35	55.00	55.20	55.00	+3.40	1	4611
09:08:35	55.00	55.20	55.00	+3.40	1	4610
09:08:35	55.00	55.20	55.20	+3.60	5	4609
09:08:35	55.00	55.20	55.00	+3.40	1	4604
09:08:34	55.00	55.30	55.00	+3.40	3	4603
09:08:34	54.90	55.20	55.20	+3.60	1	4600
09:08:34	54.90	55.10	55.10	+3.50	1	4599
09:08:34	54.90	55.00	55.00	+3.40	10	4598
09:08:32	54.80	54.90	54.90	+3.30	2	4588
09:08:32	54.70	54.80	54.80	+3.20	1	4586
09:08:31	54.70	54.80	54.80	+3.20	1	4585
09:08:31	54.70	54.90	54.70	+3.10	1	4584
09:08:31	54.70	54.90	54.70	+3.10	5	4583
09:08:30	54.70	55.00	55.00	+3.40	1	4578
09:08:29	54.70	55.00	55.00	+3.40	1	4577
09:08:29	54.70	54.80	54.80	+3.20	1	4576
09:08:28	54.70	54.90	54.70	+3.10	1	4575
09:08:28	54.60	54.90	54.90	+3.30	5	4574
09:08:28	54.60	54.90	54.90	+3.30	1	4569
09:08:27	54.60	54.90	54.60	+3.00	1	4568
09:08:27	54.60	54.90	54.60	+3.00	2	4567
09:08:27	54.60	54.90	54.90	+3.30	1	4565
09:08:27	54.70	54.90	54.60	+3.00	4	4564
09:08:27	54.70	54.90	54.70	+3.10	6	4560
09:08:26	54.70	54.90	54.90	+3.30	1	4554
09:08:26	54.80	54.90	54.80	+3.20	5	4553
09:08:26	54.80	54.90	54.90	+3.30	1	4548
09:08:26	54.80	54.90	54.80	+3.20	1	4547
09:08:25	54.80	54.90	54.90	+3.30	1	4546
09:08:24	54.80	55.00	54.80	+3.20	1	4545
09:08:23	55.00	55.10	55.00	+3.40	10	4544
09:08:22	54.90	55.00	55.00	+3.40	1	4534
09:08:22	54.90	55.00	55.00	+3.40	1	4533
09:08:22	54.90	55.10	54.90	+3.30	1	4532
09:08:22	54.90	55.10	55.10	+3.50	1	4531
09:08:22	55.00	55.10	55.00	+3.40	6	4530
09:08:21	55.00	55.10	55.00	+3.40	1	4524
09:08:21	55.00	55.10	55.00	+3.40	2	4523
09:08:21	55.00	55.10	55.00	+3.40	1	4521
09:08:21	54.90	55.00	55.00	+3.40	1	4520
09:08:19	54.90	55.00	54.90	+3.30	1	4519
09:08:18	54.90	55.00	54.90	+3.30	1	4518
09:08:18	54.90	55.10	54.90	+3.30	3	4517
09:08:18	54.90	55.10	54.90	+3.30	1	4514
09:08:18	54.90	55.10	54.90	+3.30	1	4513
09:08:18	55.00	55.10	54.90	+3.30	1	4512
09:08:18	55.00	55.10	55.00	+3.40	4	4511
09:08:18	54.90	55.20	55.20	+3.60	10	4507
09:08:17	55.00	55.30	55.00	+3.40	2	4497
09:08:17	55.00	55.30	55.00	+3.40	18	4495
09:08:17	55.00	55.40	55.00	+3.40	15	4477
09:08:17	55.10	55.40	55.10	+3.50	2	4462
09:08:16	55.20	55.50	55.20	+3.60	14	4460
09:08:16	55.20	55.50	55.50	+3.90	3	4446
09:08:16	55.20	55.50	55.20	+3.60	1	4443
09:08:16	55.20	55.50	55.20	+3.60	2	4442
09:08:16	55.30	55.50	55.30	+3.70	2	4440
09:08:15	55.40	55.50	55.40	+3.80	3	4438
09:08:15	55.50	55.60	55.50	+3.90	1	4435
09:08:15	55.50	55.60	55.50	+3.90	1	4434
09:08:15	55.50	55.60	55.50	+3.90	1	4433
09:08:15	55.50	55.60	55.50	+3.90	1	4432
09:08:15	55.50	55.60	55.50	+3.90	1	4431
09:08:15	55.50	55.60	55.50	+3.90	1	4430
09:08:15	55.50	55.60	55.50	+3.90	1	4429
09:08:15	55.50	55.60	55.50	+3.90	1	4428
09:08:15	55.50	55.60	55.50	+3.90	3	4427
09:08:15	55.50	55.60	55.50	+3.90	5	4424
09:08:14	55.60	55.70	55.60	+4.00	31	4419
09:08:14	55.60	55.70	55.60	+4.00	6	4388
09:08:14	55.60	55.70	55.60	+4.00	7	4382
09:08:14	55.60	55.70	55.70	+4.10	376	4375
09:06:13	55.80	56.10	55.70	+4.10	3	3999
09:06:13	55.80	56.10	55.80	+4.20	7	3996
09:06:13	56.00	56.10	56.00	+4.40	2	3989
09:06:13	56.00	56.10	56.00	+4.40	2	3987
09:06:13	56.00	56.10	56.00	+4.40	1	3985
09:06:13	55.80	56.00	56.00	+4.40	1	3984
09:06:13	55.80	56.10	55.80	+4.20	1	3983
09:06:12	55.70	56.10	55.70	+4.10	1	3982
09:06:12	55.70	56.00	56.00	+4.40	24	3981
09:06:12	55.60	56.00	56.00	+4.40	2	3957
09:06:12	55.60	55.90	56.00	+4.40	8	3955
09:06:12	55.60	55.90	55.90	+4.30	9	3947
09:06:12	55.70	55.90	55.60	+4.00	1	3938
09:06:12	55.70	55.90	55.70	+4.10	1	3937
09:06:12	55.60	55.70	55.70	+4.10	1	3936
09:06:12	55.60	55.90	55.90	+4.30	1	3935
09:06:12	55.60	55.70	55.70	+4.10	1	3934
09:06:11	55.60	55.70	55.90	+4.30	3	3933
09:06:11	55.60	55.70	55.80	+4.20	6	3930
09:06:11	55.60	55.70	55.70	+4.10	1	3924
09:06:11	55.60	55.70	55.70	+4.10	1	3923
09:06:10	55.60	55.70	55.70	+4.10	1	3922
09:06:09	55.60	55.70	55.70	+4.10	2	3921
09:06:08	55.50	55.60	55.60	+4.00	1	3919
09:06:08	55.60	55.80	55.60	+4.00	3	3918
09:06:08	55.60	55.80	55.80	+4.20	1	3915
09:06:08	55.60	55.70	55.70	+4.10	1	3914
09:06:07	55.60	55.70	55.70	+4.10	1	3913
09:06:07	55.60	55.70	55.70	+4.10	1	3912
09:06:06	55.60	55.80	55.80	+4.20	1	3911
09:06:06	55.40	55.70	55.70	+4.10	1	3910
09:06:06	55.50	55.70	55.50	+3.90	1	3909
09:06:06	55.50	55.70	55.70	+4.10	4	3908
09:06:05	55.50	55.80	55.50	+3.90	4	3904
09:06:05	55.70	55.90	55.50	+3.90	4	3900
09:06:05	55.70	55.90	55.70	+4.10	1	3896
09:06:05	55.80	55.90	55.80	+4.20	1	3895
09:06:04	55.50	55.80	55.80	+4.20	1	3894
09:06:04	55.50	55.80	55.50	+3.90	1	3893
09:06:04	55.50	55.80	55.80	+4.20	1	3892
09:06:04	55.50	55.80	55.80	+4.20	1	3891
09:06:04	55.60	55.80	55.60	+4.00	2	3890
09:06:03	55.60	55.90	55.60	+4.00	2	3888
09:06:03	55.50	55.90	55.90	+4.30	1	3886
09:06:03	55.50	55.80	55.80	+4.20	1	3885
09:06:03	55.50	55.80	55.80	+4.20	1	3884
09:06:03	55.50	55.80	55.80	+4.20	3	3883
09:06:03	55.50	55.80	55.80	+4.20	1	3880
09:06:03	55.40	55.60	55.80	+4.20	1	3879
09:06:03	55.40	55.60	55.70	+4.10	8	3878
09:06:03	55.40	55.60	55.60	+4.00	1	3870
09:06:02	55.50	55.70	55.50	+3.90	1	3869
09:06:02	55.40	55.60	55.60	+4.00	5	3868
09:06:02	55.50	55.60	55.50	+3.90	1	3863
09:06:01	55.30	55.60	55.60	+4.00	3	3862
09:06:01	55.30	55.40	55.40	+3.80	1	3859
09:06:01	55.20	55.40	55.40	+3.80	1	3858
09:06:00	55.20	55.40	55.20	+3.60	1	3857
09:06:00	55.20	55.40	55.40	+3.80	1	3856
09:06:00	55.20	55.40	55.20	+3.60	1	3855
09:06:00	55.20	55.40	55.40	+3.80	1	3854
09:05:59	55.30	55.60	55.60	+4.00	2	3853
09:05:59	55.30	55.40	55.60	+4.00	2	3851
09:05:59	55.30	55.40	55.50	+3.90	4	3849
09:05:59	55.30	55.40	55.40	+3.80	3	3845
09:05:58	55.30	55.50	55.50	+3.90	1	3842
09:05:58	55.30	55.50	55.30	+3.70	1	3841
09:05:58	55.30	55.50	55.50	+3.90	1	3840
09:05:57	55.20	55.50	55.50	+3.90	2	3839
09:05:57	55.20	55.40	55.50	+3.90	2	3837
09:05:57	55.20	55.40	55.40	+3.80	1	3835
09:05:56	55.20	55.40	55.20	+3.60	1	3834
09:05:56	55.20	55.40	55.40	+3.80	1	3833
09:05:55	55.20	55.50	55.20	+3.60	1	3832
09:05:55	55.10	55.30	55.50	+3.90	4	3831
09:05:55	55.10	55.30	55.30	+3.70	1	3827
09:05:55	55.10	55.30	55.10	+3.50	1	3826
09:05:55	55.00	55.20	55.20	+3.60	1	3825
09:05:55	55.00	55.20	55.20	+3.60	1	3824
09:05:55	55.00	55.20	55.20	+3.60	1	3823
09:05:55	55.00	55.20	55.20	+3.60	1	3822
09:05:55	55.00	55.20	55.20	+3.60	1	3821
09:05:55	55.00	55.20	55.20	+3.60	6	3820
09:05:54	55.00	55.20	55.20	+3.60	1	3814
09:05:54	55.00	55.10	55.10	+3.50	3	3813
09:05:54	55.00	55.10	55.10	+3.50	1	3810
09:05:53	54.90	55.00	55.00	+3.40	1	3809
09:05:53	54.90	55.00	55.00	+3.40	1	3808
09:05:53	54.90	55.00	55.00	+3.40	1	3807
09:05:53	54.90	55.00	55.00	+3.40	1	3806
09:05:53	54.90	55.00	55.00	+3.40	1	3805
09:05:53	54.90	55.00	55.00	+3.40	1	3804
09:05:53	54.90	55.00	55.00	+3.40	1	3803
09:05:53	54.90	55.00	55.00	+3.40	1	3802
09:05:53	54.90	55.00	55.00	+3.40	3	3801
09:05:53	54.90	55.00	55.00	+3.40	1	3798
09:05:53	54.90	55.00	54.90	+3.30	1	3797
09:05:53	54.80	54.90	54.90	+3.30	5	3796
09:05:53	54.80	54.90	54.90	+3.30	1	3791
09:05:53	54.80	54.90	54.90	+3.30	1	3790
09:05:52	54.80	54.90	54.80	+3.20	2	3789
09:05:52	54.80	54.90	54.90	+3.30	1	3787
09:05:51	54.80	54.90	54.90	+3.30	1	3786
09:05:50	54.70	54.90	54.70	+3.10	2	3785
09:05:50	54.70	54.90	54.90	+3.30	1	3783
09:05:50	54.70	54.90	54.90	+3.30	2	3782
09:05:50	54.70	54.90	54.90	+3.30	1	3780
09:05:47	54.60	54.90	54.90	+3.30	1	3779
09:05:47	54.80	54.90	54.80	+3.20	1	3778
09:05:47	54.80	54.90	54.80	+3.20	1	3777
09:05:47	54.60	54.70	54.80	+3.20	2	3776
09:05:47	54.60	54.70	54.70	+3.10	1	3774
09:05:45	54.60	54.70	54.70	+3.10	1	3773
09:05:43	54.60	54.70	54.60	+3.00	1	3772
09:05:43	54.60	54.70	54.60	+3.00	1	3771
09:05:42	54.50	54.80	54.50	+2.90	1	3770
09:05:42	54.50	54.80	54.80	+3.20	5	3769
09:05:42	54.70	54.80	54.70	+3.10	2	3764
09:05:42	54.70	54.80	54.70	+3.10	1	3762
09:05:42	54.70	54.80	54.70	+3.10	1	3761
09:05:42	54.70	54.80	54.80	+3.20	1	3760
09:05:42	54.50	54.60	54.70	+3.10	4	3759
09:05:42	54.50	54.60	54.60	+3.00	2	3755
09:05:42	54.50	54.60	54.50	+2.90	3	3753
09:05:41	54.50	54.60	54.60	+3.00	1	3750
09:05:41	54.40	54.50	54.60	+3.00	1	3749
09:05:41	54.40	54.50	54.50	+2.90	4	3748
09:05:40	54.40	54.50	54.50	+2.90	1	3744
09:05:39	54.40	54.50	54.40	+2.80	1	3743
09:05:38	54.40	54.50	54.50	+2.90	1	3742
09:05:38	54.50	54.60	54.50	+2.90	1	3741
09:05:38	54.50	54.60	54.60	+3.00	1	3740
09:05:38	54.50	54.60	54.60	+3.00	1	3739
09:05:38	54.40	54.60	54.60	+3.00	2	3738
09:05:38	54.40	54.60	54.60	+3.00	1	3736
09:05:37	54.40	54.50	54.50	+2.90	1	3735
09:05:37	54.50	54.60	54.40	+2.80	2	3734
09:05:37	54.50	54.60	54.50	+2.90	8	3732
09:05:36	54.50	54.60	54.60	+3.00	1	3724
09:05:36	54.50	54.60	54.60	+3.00	1	3723
09:05:36	54.50	54.60	54.50	+2.90	10	3722
09:05:35	54.50	54.60	54.60	+3.00	1	3712
09:05:35	54.50	54.60	54.60	+3.00	1	3711
09:05:35	54.50	54.60	54.60	+3.00	1	3710
09:05:35	54.50	54.60	54.60	+3.00	1	3709
09:05:34	54.50	54.60	54.60	+3.00	1	3708
09:05:34	54.50	54.60	54.60	+3.00	1	3707
09:05:34	54.50	54.60	54.60	+3.00	1	3706
09:05:33	54.50	54.70	54.50	+2.90	5	3705
09:05:32	54.60	54.70	54.60	+3.00	1	3700
09:05:32	54.50	54.60	54.60	+3.00	2	3699
09:05:32	54.50	54.60	54.50	+2.90	1	3697
09:05:31	54.60	54.90	54.50	+2.90	2	3696
09:05:31	54.60	54.90	54.60	+3.00	3	3694
09:05:31	54.60	54.90	54.90	+3.30	1	3691
09:05:31	54.60	54.90	54.60	+3.00	5	3690
09:05:31	54.60	54.70	54.90	+3.30	2	3685
09:05:31	54.60	54.70	54.70	+3.10	3	3683
09:05:30	54.60	54.70	54.60	+3.00	1	3680
09:05:30	54.60	54.70	54.70	+3.10	1	3679
09:05:30	54.60	54.70	54.70	+3.10	1	3678
09:05:29	54.60	54.80	54.80	+3.20	1	3677
09:05:29	54.60	54.90	54.60	+3.00	1	3676
09:05:29	54.80	54.90	54.80	+3.20	1	3675
09:05:29	54.80	54.90	54.90	+3.30	1	3674
09:05:29	54.80	54.90	54.90	+3.30	1	3673
09:05:28	54.80	54.90	54.80	+3.20	1	3672
09:05:28	54.60	54.90	54.90	+3.30	2	3671
09:05:28	54.80	54.90	54.80	+3.20	1	3669
09:05:28	54.80	54.90	54.80	+3.20	2	3668
09:05:28	54.60	54.80	54.80	+3.20	3	3666
09:05:28	54.60	54.80	54.60	+3.00	1	3663
09:05:26	54.60	54.80	54.80	+3.20	1	3662
09:05:26	54.80	54.90	54.80	+3.20	1	3661
09:05:26	54.70	54.90	54.70	+3.10	3	3660
09:05:25	54.70	54.80	54.80	+3.20	1	3657
09:05:24	54.50	54.80	54.80	+3.20	5	3656
09:05:24	54.60	54.80	54.60	+3.00	3	3651
09:05:24	54.60	54.80	54.60	+3.00	2	3648
09:05:23	54.60	54.80	54.80	+3.20	2	3646
09:05:23	54.60	54.80	54.80	+3.20	2	3644
09:05:22	54.50	54.70	54.80	+3.20	3	3642
09:05:22	54.50	54.70	54.70	+3.10	3	3639
09:05:22	54.50	54.70	54.70	+3.10	1	3636
09:05:22	54.50	54.60	54.60	+3.00	3	3635
09:05:22	54.60	54.70	54.60	+3.00	1	3632
09:05:22	54.60	54.80	54.60	+3.00	1	3631
09:05:21	54.60	54.80	54.80	+3.20	1	3630
09:05:20	54.60	54.80	54.60	+3.00	1	3629
09:05:19	54.50	54.80	54.50	+2.90	1	3628
09:05:19	54.40	54.70	54.70	+3.10	2	3627
09:05:18	54.40	54.70	54.70	+3.10	1	3625
09:05:18	54.40	54.70	54.70	+3.10	10	3624
09:05:18	54.40	54.70	54.40	+2.80	1	3614
09:05:18	54.40	54.60	54.60	+3.00	7	3613
09:05:17	54.30	54.60	54.60	+3.00	5	3606
09:05:17	54.30	54.50	54.50	+2.90	1	3601
09:05:16	54.30	54.60	54.30	+2.70	5	3600
09:05:16	54.30	54.60	54.30	+2.70	1	3595
09:05:15	54.30	54.60	54.30	+2.70	4	3594
09:05:15	54.30	54.60	54.60	+3.00	1	3590
09:05:15	54.20	54.30	54.30	+2.70	1	3589
09:05:15	54.20	54.30	54.30	+2.70	4	3588
09:05:14	54.20	54.30	54.30	+2.70	4	3584
09:05:14	54.20	54.30	54.20	+2.60	2	3580
09:05:13	54.20	54.30	54.30	+2.70	1	3578
09:05:12	54.10	54.20	54.20	+2.60	3	3577
09:05:11	54.10	54.20	54.10	+2.50	1	3574
09:05:11	54.10	54.20	54.10	+2.50	2	3573
09:05:10	54.10	54.20	54.10	+2.50	1	3571
09:05:10	54.10	54.30	54.10	+2.50	1	3570
09:05:10	54.10	54.30	54.10	+2.50	1	3569
09:05:10	54.10	54.20	54.20	+2.60	2	3568
09:05:10	54.10	54.20	54.10	+2.50	1	3566
09:05:10	54.10	54.20	54.20	+2.60	2	3565
09:05:10	54.10	54.20	54.20	+2.60	2	3563
09:05:10	54.10	54.20	54.10	+2.50	1	3561
09:05:09	54.10	54.20	54.10	+2.50	5	3560
09:05:09	54.10	54.20	54.10	+2.50	1	3555
09:05:09	54.10	54.20	54.10	+2.50	12	3554
09:05:09	54.10	54.20	54.20	+2.60	1	3542
09:05:09	54.10	54.20	54.20	+2.60	1	3541
09:05:09	54.10	54.20	54.10	+2.50	1	3540
09:05:09	54.10	54.20	54.10	+2.50	2	3539
09:05:08	54.10	54.20	54.20	+2.60	1	3537
09:05:08	54.20	54.30	54.20	+2.60	4	3536
09:05:08	54.20	54.30	54.30	+2.70	1	3532
09:05:08	54.20	54.30	54.30	+2.70	1	3531
09:05:07	54.30	54.50	54.20	+2.60	7	3530
09:05:07	54.30	54.50	54.30	+2.70	1	3523
09:05:07	54.30	54.50	54.50	+2.90	1	3522
09:05:07	54.30	54.50	54.50	+2.90	1	3521
09:05:07	54.30	54.70	54.30	+2.70	6	3520
09:05:07	54.30	54.70	54.70	+3.10	1	3514
09:05:07	54.30	54.70	54.70	+3.10	1	3513
09:05:07	54.30	54.40	54.40	+2.80	1	3512
09:05:07	54.30	54.40	54.40	+2.80	1	3511
09:05:07	54.30	54.40	54.40	+2.80	1	3510
09:05:07	54.30	54.40	54.40	+2.80	1	3509
09:05:07	54.30	54.40	54.40	+2.80	1	3508
09:05:07	54.30	54.40	54.40	+2.80	1	3507
09:05:07	54.30	54.40	54.40	+2.80	1	3506
09:05:07	54.30	54.40	54.40	+2.80	1	3505
09:05:07	54.30	54.40	54.40	+2.80	1	3504
09:05:07	54.40	54.70	54.40	+2.80	1	3503
09:05:06	54.40	54.80	54.80	+3.20	5	3502
09:05:06	54.50	54.80	54.40	+2.80	6	3497
09:05:06	54.50	54.80	54.50	+2.90	4	3491
09:05:06	54.50	54.90	54.50	+2.90	5	3487
09:05:06	54.50	54.80	54.80	+3.20	1	3482
09:05:06	54.40	54.50	54.50	+2.90	1	3481
09:05:05	54.40	54.60	54.60	+3.00	1	3480
09:05:05	54.40	54.60	54.60	+3.00	1	3479
09:05:05	54.40	54.60	54.60	+3.00	1	3478
09:05:05	54.40	54.60	54.60	+3.00	1	3477
09:05:05	54.40	54.60	54.60	+3.00	1	3476
09:05:05	54.40	54.60	54.60	+3.00	1	3475
09:05:05	54.40	54.60	54.60	+3.00	1	3474
09:05:05	54.40	54.60	54.60	+3.00	1	3473
09:05:05	54.40	54.60	54.60	+3.00	1	3472
09:05:05	54.40	54.60	54.60	+3.00	1	3471
09:05:05	54.40	54.70	54.70	+3.10	1	3470
09:05:05	54.60	54.70	54.70	+3.10	1	3469
09:05:05	54.60	54.70	54.70	+3.10	1	3468
09:05:05	54.60	54.70	54.70	+3.10	1	3467
09:05:05	54.60	54.70	54.70	+3.10	1	3466
09:05:05	54.60	54.70	54.70	+3.10	1	3465
09:05:05	54.60	54.70	54.70	+3.10	1	3464
09:05:05	54.60	54.70	54.70	+3.10	1	3463
09:05:05	54.60	54.70	54.70	+3.10	1	3462
09:05:05	54.60	54.70	54.70	+3.10	1	3461
09:05:05	54.50	54.70	54.50	+2.90	1	3460
09:05:05	54.70	55.00	54.70	+3.10	1	3459
09:05:05	54.70	55.00	55.00	+3.40	1	3458
09:05:05	54.70	54.90	54.90	+3.30	1	3457
09:05:05	54.70	55.00	55.00	+3.40	1	3456
09:05:04	54.70	55.00	55.00	+3.40	1	3455
09:05:04	54.80	55.00	54.80	+3.20	1	3454
09:05:04	54.60	55.00	55.00	+3.40	2	3453
09:05:04	54.50	54.90	54.90	+3.30	1	3451
09:05:04	54.50	54.90	54.90	+3.30	1	3450
09:05:04	54.50	54.90	54.90	+3.30	1	3449
09:05:04	54.50	54.90	54.90	+3.30	1	3448
09:05:04	54.40	54.90	54.90	+3.30	1	3447
09:05:04	54.40	54.90	54.90	+3.30	1	3446
09:05:04	54.40	54.90	54.90	+3.30	1	3445
09:05:03	54.40	54.90	54.90	+3.30	1	3444
09:05:03	54.30	55.10	55.10	+3.50	1	3443
09:05:03	54.30	55.20	54.30	+2.70	2	3442
09:05:03	55.50	55.60	54.20	+2.60	24	3440
09:05:03	55.50	55.60	54.30	+2.70	5	3416
09:05:03	55.50	55.60	54.40	+2.80	7	3411
09:05:03	55.50	55.60	54.50	+2.90	18	3404
09:05:03	55.50	55.60	54.60	+3.00	5	3386
09:05:03	55.50	55.60	54.70	+3.10	10	3381
09:05:03	55.50	55.60	54.80	+3.20	9	3371
09:05:03	55.50	55.60	55.00	+3.40	7	3362
09:05:03	55.50	55.60	55.10	+3.50	19	3355
09:05:03	55.50	55.60	55.20	+3.60	12	3336
09:05:03	55.50	55.60	55.30	+3.70	14	3324
09:05:03	55.50	55.60	55.40	+3.80	4	3310
09:05:03	55.50	55.60	55.50	+3.90	5	3306
09:05:03	55.50	55.60	55.60	+4.00	1	3301
09:05:03	55.50	55.60	55.50	+3.90	1	3300
09:05:02	55.50	55.60	55.50	+3.90	1	3299
09:05:02	55.50	55.60	55.60	+4.00	10	3298
09:05:02	55.40	55.60	55.60	+4.00	1	3288
09:05:02	55.40	55.50	55.60	+4.00	6	3287
09:05:02	55.40	55.50	55.50	+3.90	4	3281
09:05:01	55.40	55.50	55.50	+3.90	1	3277
09:05:01	55.40	55.50	55.50	+3.90	1	3276
09:05:01	55.40	55.50	55.50	+3.90	1	3275
09:05:00	55.50	55.60	55.50	+3.90	2	3274
09:05:00	55.50	55.60	55.60	+4.00	1	3272
09:05:00	55.60	55.70	55.50	+3.90	4	3271
09:05:00	55.60	55.70	55.60	+4.00	1	3267
09:05:00	55.50	55.60	55.60	+4.00	4	3266
09:04:59	55.30	55.60	55.60	+4.00	2	3262
09:04:59	55.40	55.60	55.40	+3.80	2	3260
09:04:58	55.40	55.60	55.60	+4.00	1	3258
09:04:58	55.30	55.60	55.60	+4.00	1	3257
09:04:58	55.30	55.60	55.60	+4.00	3	3256
09:04:57	55.20	55.50	55.60	+4.00	3	3253
09:04:57	55.20	55.50	55.50	+3.90	2	3250
09:04:57	55.20	55.40	55.40	+3.80	3	3248
09:04:57	55.20	55.40	55.40	+3.80	5	3245
09:04:56	55.20	55.40	55.20	+3.60	1	3240
09:04:56	55.20	55.40	55.40	+3.80	1	3239
09:04:56	55.20	55.40	55.40	+3.80	1	3238
09:04:56	55.20	55.30	55.30	+3.70	1	3237
09:04:56	55.20	55.30	55.30	+3.70	1	3236
09:04:56	55.20	55.30	55.30	+3.70	1	3235
09:04:56	55.20	55.30	55.30	+3.70	1	3234
09:04:56	55.20	55.30	55.30	+3.70	1	3233
09:04:56	55.20	55.30	55.30	+3.70	1	3232
09:04:56	55.20	55.30	55.30	+3.70	1	3231
09:04:56	55.20	55.30	55.30	+3.70	1	3230
09:04:56	55.20	55.30	55.30	+3.70	1	3229
09:04:56	55.20	55.30	55.30	+3.70	1	3228
09:04:56	55.20	55.30	55.30	+3.70	1	3227
09:04:56	55.10	55.20	55.20	+3.60	1	3226
09:04:56	55.10	55.20	55.20	+3.60	1	3225
09:04:56	55.10	55.20	55.20	+3.60	1	3224
09:04:56	55.10	55.20	55.20	+3.60	1	3223
09:04:56	55.10	55.20	55.20	+3.60	1	3222
09:04:56	55.10	55.20	55.20	+3.60	1	3221
09:04:55	55.10	55.20	55.20	+3.60	1	3220
09:04:55	55.10	55.20	55.20	+3.60	1	3219
09:04:55	55.10	55.20	55.20	+3.60	2	3218
09:04:55	55.10	55.20	55.20	+3.60	1	3216
09:04:55	55.00	55.10	55.10	+3.50	5	3215
09:04:55	55.00	55.10	55.10	+3.50	1	3210
09:04:54	55.00	55.10	55.00	+3.40	1	3209
09:04:54	55.00	55.10	55.00	+3.40	1	3208
09:04:54	55.00	55.10	55.10	+3.50	1	3207
09:04:54	55.00	55.10	55.10	+3.50	1	3206
09:04:53	55.00	55.10	55.10	+3.50	1	3205
09:04:53	55.00	55.10	55.00	+3.40	1	3204
09:04:52	55.00	55.10	55.00	+3.40	1	3203
09:04:52	55.00	55.10	55.00	+3.40	1	3202
09:04:52	54.80	55.00	55.00	+3.40	5	3201
09:04:52	54.90	55.00	54.80	+3.20	2	3196
09:04:52	54.90	55.00	54.90	+3.30	1	3194
09:04:52	54.80	55.00	55.00	+3.40	3	3193
09:04:52	54.70	55.00	54.70	+3.10	5	3190
09:04:51	54.60	54.70	54.70	+3.10	2	3185
09:04:51	54.70	55.10	54.60	+3.00	8	3183
09:04:51	54.70	55.10	54.70	+3.10	2	3175
09:04:51	54.70	54.80	55.10	+3.50	3	3173
09:04:51	54.70	54.80	55.00	+3.40	8	3170
09:04:51	54.70	54.80	54.90	+3.30	8	3162
09:04:51	54.70	54.80	54.80	+3.20	11	3154
09:04:50	54.70	54.80	54.80	+3.20	1	3143
09:04:50	54.70	54.80	54.80	+3.20	1	3142
09:04:50	54.70	54.80	54.70	+3.10	2	3141
09:04:50	54.60	54.70	54.70	+3.10	6	3139
09:04:49	54.60	54.70	54.70	+3.10	3	3133
09:04:49	54.60	54.80	54.60	+3.00	10	3130
09:04:49	54.60	54.80	54.80	+3.20	1	3120
09:04:48	54.70	54.80	54.70	+3.10	2	3119
09:04:48	54.60	54.70	54.70	+3.10	1	3117
09:04:47	54.60	54.80	54.80	+3.20	1	3116
09:04:47	54.50	54.70	54.70	+3.10	7	3115
09:04:47	54.50	54.70	54.70	+3.10	1	3108
09:04:47	54.50	54.70	54.50	+2.90	8	3107
09:04:47	54.50	54.70	54.70	+3.10	2	3099
09:04:46	54.50	54.60	54.70	+3.10	1	3097
09:04:46	54.50	54.60	54.60	+3.00	4	3096
09:04:46	54.60	54.70	54.60	+3.00	4	3092
09:04:45	54.60	54.70	54.70	+3.10	1	3088
09:04:45	54.50	54.60	54.70	+3.10	1	3087
09:04:45	54.50	54.60	54.60	+3.00	1	3086
09:04:44	54.50	54.60	54.50	+2.90	1	3085
09:04:44	54.50	54.60	54.60	+3.00	1	3084
09:04:44	54.50	54.60	54.60	+3.00	1	3083
09:04:44	54.50	54.60	54.60	+3.00	1	3082
09:04:44	54.50	54.60	54.60	+3.00	1	3081
09:04:44	54.60	54.70	54.60	+3.00	1	3080
09:04:44	54.60	54.70	54.60	+3.00	3	3079
09:04:43	54.60	54.70	54.70	+3.10	1	3076
09:04:43	54.60	54.70	54.60	+3.00	3	3075
09:04:43	54.60	54.70	54.60	+3.00	1	3072
09:04:43	54.50	54.60	54.60	+3.00	5	3071
09:04:43	54.50	54.70	54.70	+3.10	1	3066
09:04:41	54.50	54.70	54.50	+2.90	1	3065
09:04:41	54.60	54.70	54.60	+3.00	5	3064
09:04:41	54.50	54.70	54.70	+3.10	1	3059
09:04:41	54.50	54.60	54.60	+3.00	2	3058
09:04:41	54.50	54.70	54.50	+2.90	1	3056
09:04:41	54.60	54.70	54.60	+3.00	1	3055
09:04:41	54.60	54.70	54.60	+3.00	5	3054
09:04:41	54.50	54.60	54.60	+3.00	5	3049
09:04:41	54.50	54.70	54.70	+3.10	10	3044
09:04:41	54.50	54.70	54.70	+3.10	1	3034
09:04:40	54.50	54.70	54.50	+2.90	4	3033
09:04:40	54.50	54.60	54.60	+3.00	1	3029
09:04:40	54.50	54.60	54.60	+3.00	8	3028
09:04:40	54.40	54.50	54.50	+2.90	1	3020
09:04:40	54.40	54.50	54.50	+2.90	1	3019
09:04:40	54.40	54.50	54.50	+2.90	1	3018
09:04:40	54.40	54.50	54.50	+2.90	1	3017
09:04:40	54.40	54.50	54.50	+2.90	1	3016
09:04:40	54.40	54.50	54.50	+2.90	1	3015
09:04:40	54.40	54.50	54.50	+2.90	1	3014
09:04:40	54.40	54.50	54.50	+2.90	1	3013
09:04:40	54.40	54.50	54.50	+2.90	1	3012
09:04:40	54.40	54.50	54.50	+2.90	1	3011
09:04:40	54.40	54.50	54.50	+2.90	1	3010
09:04:40	54.40	54.50	54.50	+2.90	1	3009
09:04:40	54.40	54.50	54.50	+2.90	2	3008
09:04:40	54.40	54.50	54.50	+2.90	2	3006
09:04:40	54.40	54.50	54.50	+2.90	1	3004
09:04:39	54.30	54.40	54.40	+2.80	4	3003
09:04:39	54.30	54.40	54.40	+2.80	1	2999
09:04:39	54.30	54.40	54.40	+2.80	6	2998
09:04:39	54.30	54.40	54.40	+2.80	1	2992
09:04:38	54.20	54.30	54.40	+2.80	13	2991
09:04:38	54.20	54.30	54.30	+2.70	7	2978
09:04:37	54.20	54.30	54.30	+2.70	1	2971
09:04:37	54.20	54.30	54.30	+2.70	1	2970
09:04:37	54.20	54.30	54.40	+2.80	1	2969
09:04:37	54.20	54.30	54.30	+2.70	1	2968
09:04:36	54.20	54.30	54.30	+2.70	1	2967
09:04:36	54.20	54.30	54.30	+2.70	3	2966
09:04:34	54.20	54.30	54.20	+2.60	1	2963
09:04:34	54.20	54.30	54.30	+2.70	10	2962
09:04:32	54.30	54.40	54.30	+2.70	2	2952
09:04:32	54.30	54.40	54.30	+2.70	3	2950
09:04:32	54.30	54.40	54.30	+2.70	1	2947
09:04:32	54.30	54.40	54.30	+2.70	1	2946
09:04:32	54.10	54.30	54.30	+2.70	23	2945
09:04:30	54.10	54.30	54.10	+2.50	6	2922
09:04:30	54.10	54.30	54.10	+2.50	6	2916
09:04:30	54.20	54.30	54.20	+2.60	2	2910
09:04:30	54.10	54.20	54.20	+2.60	276	2908
09:02:30	54.00	54.20	54.00	+2.40	3	2632
09:02:30	54.00	54.20	54.20	+2.60	5	2629
09:02:30	54.00	54.20	54.00	+2.40	1	2624
09:02:29	54.00	54.20	54.00	+2.40	1	2623
09:02:29	54.00	54.20	54.00	+2.40	1	2622
09:02:29	54.00	54.20	54.00	+2.40	5	2621
09:02:29	54.00	54.10	54.20	+2.60	1	2616
09:02:29	54.00	54.10	54.10	+2.50	1	2615
09:02:29	54.10	54.20	54.10	+2.50	6	2614
09:02:29	54.20	54.40	54.20	+2.60	7	2608
09:02:29	54.20	54.40	54.20	+2.60	2	2601
09:02:29	54.30	54.40	54.20	+2.60	5	2599
09:02:29	54.30	54.40	54.30	+2.70	5	2594
09:02:28	54.30	54.40	54.40	+2.80	2	2589
09:02:28	54.30	54.40	54.40	+2.80	3	2587
09:02:28	54.40	54.50	54.40	+2.80	1	2584
09:02:28	54.50	54.60	54.50	+2.90	1	2583
09:02:28	54.50	54.60	54.50	+2.90	1	2582
09:02:28	54.50	54.60	54.50	+2.90	1	2581
09:02:28	54.50	54.60	54.50	+2.90	1	2580
09:02:28	54.50	54.60	54.50	+2.90	1	2579
09:02:28	54.50	54.60	54.50	+2.90	1	2578
09:02:28	54.50	54.60	54.50	+2.90	1	2577
09:02:28	54.50	54.60	54.50	+2.90	1	2576
09:02:28	54.50	54.60	54.50	+2.90	1	2575
09:02:28	54.50	54.60	54.50	+2.90	1	2574
09:02:28	54.60	54.70	54.50	+2.90	1	2573
09:02:28	54.60	54.70	54.60	+3.00	8	2572
09:02:27	54.70	54.80	54.70	+3.10	3	2564
09:02:27	54.70	54.80	54.70	+3.10	5	2561
09:02:27	54.70	54.80	54.70	+3.10	8	2556
09:02:27	54.70	54.80	54.70	+3.10	1	2548
09:02:27	54.70	54.80	54.70	+3.10	1	2547
09:02:27	54.70	54.80	54.70	+3.10	1	2546
09:02:27	54.70	54.80	54.70	+3.10	1	2545
09:02:27	54.70	54.80	54.70	+3.10	1	2544
09:02:27	54.70	54.80	54.70	+3.10	1	2543
09:02:27	54.70	54.80	54.70	+3.10	1	2542
09:02:27	54.70	54.80	54.70	+3.10	1	2541
09:02:27	54.70	54.80	54.70	+3.10	1	2540
09:02:27	54.70	54.80	54.70	+3.10	1	2539
09:02:27	54.80	55.00	54.80	+3.20	13	2538
09:02:27	54.90	55.00	54.90	+3.30	16	2525
09:02:27	54.90	55.00	54.90	+3.30	1	2509
09:02:27	54.90	55.00	54.90	+3.30	1	2508
09:02:27	54.90	55.00	54.90	+3.30	1	2507
09:02:27	54.90	55.00	54.90	+3.30	1	2506
09:02:27	54.90	55.00	54.90	+3.30	1	2505
09:02:27	54.90	55.10	54.90	+3.30	1	2504
09:02:27	54.90	55.10	54.90	+3.30	1	2503
09:02:27	54.90	55.10	54.90	+3.30	1	2502
09:02:27	54.90	55.10	54.90	+3.30	1	2501
09:02:27	54.90	55.10	54.90	+3.30	1	2500
09:02:27	54.90	55.10	54.90	+3.30	6	2499
09:02:27	54.90	55.10	54.90	+3.30	1	2493
09:02:27	54.90	55.10	54.90	+3.30	1	2492
09:02:27	54.90	55.10	54.90	+3.30	1	2491
09:02:27	54.90	55.10	54.90	+3.30	1	2490
09:02:27	54.90	55.10	54.90	+3.30	1	2489
09:02:27	54.90	55.10	54.90	+3.30	1	2488
09:02:27	54.90	55.10	54.90	+3.30	1	2487
09:02:27	54.90	55.10	54.90	+3.30	2	2486
09:02:27	54.90	55.10	54.90	+3.30	1	2484
09:02:27	54.90	55.10	54.90	+3.30	1	2483
09:02:27	54.90	55.10	54.90	+3.30	1	2482
09:02:27	54.90	55.10	54.90	+3.30	1	2481
09:02:27	54.90	55.10	54.90	+3.30	1	2480
09:02:27	54.90	55.10	54.90	+3.30	1	2479
09:02:27	54.90	55.10	54.90	+3.30	1	2478
09:02:27	54.90	55.10	54.90	+3.30	1	2477
09:02:27	54.90	55.10	54.90	+3.30	1	2476
09:02:27	54.90	55.10	54.90	+3.30	1	2475
09:02:27	54.90	55.10	54.90	+3.30	1	2474
09:02:27	54.90	55.10	54.90	+3.30	1	2473
09:02:27	54.90	55.10	54.90	+3.30	1	2472
09:02:27	54.90	55.10	54.90	+3.30	1	2471
09:02:27	54.90	55.10	54.90	+3.30	1	2470
09:02:27	54.90	55.10	54.90	+3.30	1	2469
09:02:27	54.90	55.10	54.90	+3.30	1	2468
09:02:27	54.90	55.10	54.90	+3.30	1	2467
09:02:26	54.90	55.10	54.90	+3.30	1	2466
09:02:26	54.90	55.10	54.90	+3.30	1	2465
09:02:26	54.90	55.10	54.90	+3.30	1	2464
09:02:26	54.90	55.10	54.90	+3.30	1	2463
09:02:26	54.90	55.10	54.90	+3.30	1	2462
09:02:26	54.90	55.10	54.90	+3.30	1	2461
09:02:26	54.90	55.10	54.90	+3.30	1	2460
09:02:26	54.90	55.10	54.90	+3.30	1	2459
09:02:26	54.90	55.10	54.90	+3.30	1	2458
09:02:26	54.90	55.10	54.90	+3.30	1	2457
09:02:26	54.90	55.10	54.90	+3.30	1	2456
09:02:26	54.90	55.10	54.90	+3.30	1	2455
09:02:26	54.90	55.10	54.90	+3.30	1	2454
09:02:26	54.90	55.10	54.90	+3.30	1	2453
09:02:26	54.90	55.10	54.90	+3.30	1	2452
09:02:26	54.90	55.10	54.90	+3.30	1	2451
09:02:26	54.90	55.10	54.90	+3.30	1	2450
09:02:26	54.90	55.10	54.90	+3.30	1	2449
09:02:26	54.90	55.10	54.90	+3.30	1	2448
09:02:26	54.90	55.10	54.90	+3.30	1	2447
09:02:26	54.90	55.10	54.90	+3.30	1	2446
09:02:26	54.90	55.10	54.90	+3.30	1	2445
09:02:26	54.90	55.10	54.90	+3.30	1	2444
09:02:26	54.90	55.10	54.90	+3.30	7	2443
09:02:26	55.00	55.10	55.00	+3.40	14	2436
09:02:26	55.00	55.10	55.00	+3.40	1	2422
09:02:26	55.00	55.10	55.00	+3.40	1	2421
09:02:26	55.00	55.10	55.00	+3.40	1	2420
09:02:26	55.00	55.10	55.00	+3.40	1	2419
09:02:26	55.00	55.10	55.00	+3.40	1	2418
09:02:26	55.00	55.10	55.00	+3.40	1	2417
09:02:26	55.00	55.10	55.00	+3.40	1	2416
09:02:26	55.00	55.10	55.00	+3.40	1	2415
09:02:26	55.00	55.10	55.00	+3.40	1	2414
09:02:26	55.00	55.10	55.00	+3.40	1	2413
09:02:26	55.00	55.10	55.00	+3.40	9	2412
09:02:26	55.00	55.10	55.00	+3.40	1	2403
09:02:25	55.10	55.20	55.10	+3.50	1	2402
09:02:25	55.10	55.20	55.10	+3.50	10	2401
09:02:24	55.10	55.40	55.10	+3.50	1	2391
09:02:24	55.10	55.40	55.10	+3.50	1	2390
09:02:24	55.10	55.40	55.40	+3.80	10	2389
09:02:24	55.10	55.40	55.40	+3.80	1	2379
09:02:23	55.10	55.40	55.10	+3.50	2	2378
09:02:23	55.10	55.40	55.10	+3.50	2	2376
09:02:23	55.20	55.40	55.20	+3.60	15	2374
09:02:23	55.20	55.40	55.20	+3.60	20	2359
09:02:22	55.20	55.40	55.20	+3.60	3	2339
09:02:22	55.20	55.40	55.20	+3.60	20	2336
09:02:22	55.20	55.40	55.40	+3.80	1	2316
09:02:22	55.20	55.40	55.40	+3.80	1	2315
09:02:22	55.20	55.40	55.20	+3.60	1	2314
09:02:22	55.20	55.40	55.20	+3.60	2	2313
09:02:22	55.20	55.50	55.20	+3.60	2	2311
09:02:22	55.40	55.60	55.20	+3.60	4	2309
09:02:22	55.40	55.60	55.30	+3.70	4	2305
09:02:22	55.40	55.60	55.40	+3.80	9	2301
09:02:22	55.40	55.60	55.40	+3.80	17	2292
09:02:22	55.40	55.60	55.40	+3.80	1	2275
09:02:21	55.40	55.60	55.40	+3.80	3	2274
09:02:21	55.50	55.70	55.40	+3.80	3	2271
09:02:21	55.50	55.70	55.50	+3.90	3	2268
09:02:21	55.50	55.70	55.50	+3.90	1	2265
09:02:21	55.60	55.70	55.60	+4.00	10	2264
09:02:21	55.60	55.70	55.60	+4.00	12	2254
09:02:21	55.60	55.70	55.60	+4.00	1	2242
09:02:21	55.60	55.70	55.60	+4.00	59	2241
09:02:21	55.60	55.70	55.60	+4.00	2	2182
09:02:21	55.60	55.70	55.60	+4.00	1	2180
09:02:21	55.70	55.80	55.70	+4.10	1	2179
09:02:21	55.70	55.80	55.70	+4.10	1	2178
09:02:21	55.70	55.80	55.70	+4.10	1	2177
09:02:21	55.70	55.80	55.70	+4.10	1	2176
09:02:21	55.70	55.80	55.70	+4.10	1	2175
09:02:21	55.70	55.80	55.70	+4.10	1	2174
09:02:21	55.70	55.80	55.70	+4.10	1	2173
09:02:21	55.70	55.80	55.70	+4.10	16	2172
09:02:21	55.70	55.80	55.70	+4.10	9	2156
09:02:21	55.70	55.80	55.80	+4.20	3	2147
09:02:21	55.70	56.00	55.70	+4.10	1	2144
09:02:21	55.70	56.00	55.70	+4.10	2	2143
09:02:21	55.80	56.00	55.80	+4.20	11	2141
09:02:21	55.80	56.00	55.80	+4.20	17	2130
09:02:21	55.80	56.00	55.80	+4.20	1	2113
09:02:21	55.80	56.00	55.80	+4.20	2	2112
09:02:21	55.80	56.00	55.80	+4.20	13	2110
09:02:20	55.80	56.00	55.80	+4.20	2	2097
09:02:20	55.80	55.90	55.80	+4.20	1	2095
09:02:20	55.80	55.90	55.90	+4.30	16	2094
09:02:20	55.90	56.00	55.90	+4.30	9	2078
09:02:20	55.90	56.00	55.90	+4.30	15	2069
09:02:20	55.90	56.00	55.90	+4.30	2	2054
09:02:20	55.90	56.00	55.90	+4.30	7	2052
09:02:20	55.90	56.00	55.90	+4.30	332	2045
09:00:20	54.70	54.90	54.90	+3.30	2	1713
09:00:20	54.70	54.80	54.80	+3.20	1	1711
09:00:20	54.70	54.80	54.90	+3.30	11	1710
09:00:20	54.70	54.80	54.80	+3.20	2	1699
09:00:20	54.80	55.00	54.80	+3.20	13	1697
09:00:20	55.50	56.00	55.50	+3.90	2	1684
09:00:20	55.70	56.00	54.80	+3.20	8	1682
09:00:20	55.70	56.00	54.90	+3.30	1	1674
09:00:20	55.70	56.00	55.00	+3.40	4	1673
09:00:20	55.70	56.00	55.10	+3.50	13	1669
09:00:20	55.70	56.00	55.20	+3.60	1	1656
09:00:20	55.70	56.00	55.30	+3.70	6	1655
09:00:20	55.70	56.00	55.40	+3.80	3	1649
09:00:20	55.70	56.00	55.50	+3.90	3	1646
09:00:20	55.70	56.00	55.60	+4.00	10	1643
09:00:20	55.70	56.00	55.70	+4.10	3	1633
09:00:19	55.70	56.10	56.10	+4.50	1	1630
09:00:19	55.90	56.10	55.70	+4.10	8	1629
09:00:19	55.90	56.10	55.90	+4.30	2	1621
09:00:19	55.60	56.00	56.10	+4.50	8	1619
09:00:19	55.60	56.00	56.00	+4.40	12	1611
09:00:19	55.60	56.00	56.00	+4.40	1	1599
09:00:19	55.60	56.00	55.60	+4.00	1	1598
09:00:19	55.60	56.00	56.00	+4.40	1	1597
09:00:19	55.70	56.00	55.60	+4.00	6	1596
09:00:19	55.70	56.00	55.70	+4.10	4	1590
09:00:19	55.70	56.00	55.70	+4.10	1	1586
09:00:18	55.70	56.00	56.00	+4.40	1	1585
09:00:18	55.70	56.00	56.00	+4.40	1	1584
09:00:18	55.70	56.00	55.70	+4.10	5	1583
09:00:18	55.70	56.00	56.00	+4.40	1	1578
09:00:18	55.60	55.90	55.60	+4.00	1	1577
09:00:18	55.60	55.90	55.90	+4.30	4	1576
09:00:18	55.60	55.80	55.90	+4.30	1	1572
09:00:18	55.60	55.80	55.80	+4.20	4	1571
09:00:17	55.60	55.80	55.80	+4.20	1	1567
09:00:16	55.80	56.00	55.80	+4.20	1	1566
09:00:16	55.60	55.90	55.90	+4.30	1	1565
09:00:15	55.60	56.00	56.00	+4.40	1	1564
09:00:15	55.60	56.00	56.00	+4.40	1	1563
09:00:15	55.70	56.00	55.70	+4.10	2	1562
09:00:15	55.80	56.00	55.80	+4.20	8	1560
09:00:15	55.80	56.10	55.80	+4.20	2	1552
09:00:15	55.80	56.10	56.10	+4.50	5	1550
09:00:15	55.80	56.10	56.10	+4.50	1	1545
09:00:15	55.80	56.10	56.10	+4.50	1	1544
09:00:15	55.80	56.10	56.10	+4.50	1	1543
09:00:14	56.00	56.20	56.00	+4.40	13	1542
09:00:14	56.00	56.20	56.20	+4.60	1	1529
09:00:13	56.10	56.20	56.10	+4.50	1	1528
09:00:13	56.00	56.30	56.00	+4.40	1	1527
09:00:12	56.20	56.30	56.20	+4.60	1	1526
09:00:12	56.00	56.50	56.50	+4.90	1	1525
09:00:11	55.70	56.60	56.60	+5.00	1	1524
09:00:11	55.70	56.60	55.70	+4.10	1	1523
09:00:11	55.70	56.60	56.60	+5.00	1	1522
09:00:10	55.70	56.60	56.60	+5.00	1	1521
09:00:10	56.50	56.60	56.50	+4.90	1	1520
09:00:10	56.50	56.60	56.50	+4.90	1	1519
09:00:10	56.50	56.60	56.50	+4.90	1	1518
09:00:10	56.50	56.60	56.50	+4.90	1	1517
09:00:10	56.50	56.60	56.50	+4.90	1	1516
09:00:10	56.50	56.60	56.50	+4.90	1	1515
09:00:10	56.50	56.60	56.50	+4.90	1	1514
09:00:10	55.30	56.50	56.50	+4.90	3	1513
09:00:10	55.70	56.60	55.50	+3.90	5	1510
09:00:10	55.70	56.60	55.60	+4.00	1	1505
09:00:10	55.70	56.60	55.70	+4.10	2	1504
09:00:10	56.50	56.60	56.50	+4.90	3	1502
09:00:10	56.50	56.60	56.50	+4.90	1	1499
09:00:10	56.50	56.60	56.50	+4.90	1	1498
09:00:10	56.50	56.60	56.50	+4.90	1	1497
09:00:10	56.50	56.60	56.50	+4.90	1	1496
09:00:10	56.50	56.60	56.50	+4.90	1	1495
09:00:10	56.50	56.60	56.50	+4.90	1	1494
09:00:10	56.50	56.60	56.50	+4.90	1	1493
09:00:10	56.50	56.60	56.50	+4.90	1	1492
09:00:10	56.50	56.60	56.50	+4.90	1	1491
09:00:10	56.50	56.60	56.50	+4.90	1	1490
09:00:10	56.50	56.60	56.50	+4.90	7	1489
09:00:10	55.70	56.50	56.50	+4.90	3	1482
09:00:10	55.70	56.50	56.50	+4.90	1	1479
09:00:09	55.60	56.50	56.50	+4.90	1	1478
09:00:09	55.50	56.40	56.40	+4.80	1	1477
09:00:08	55.50	56.40	56.40	+4.80	1	1476
09:00:08	55.80	56.40	55.80	+4.20	1	1475
09:00:08	56.20	56.40	55.80	+4.20	1	1474
09:00:08	56.20	56.40	56.00	+4.40	19	1473
09:00:08	56.20	56.40	56.10	+4.50	10	1454
09:00:08	56.20	56.40	56.20	+4.60	8	1444
09:00:08	56.20	56.50	56.20	+4.60	6	1436
09:00:07	56.10	56.60	56.60	+5.00	2	1430
09:00:07	56.20	56.60	56.20	+4.60	1	1428
09:00:07	56.10	56.60	56.10	+4.50	1	1427
09:00:06	56.00	56.60	56.60	+5.00	10	1426
09:00:06	56.00	56.60	56.00	+4.40	2	1416
09:00:06	56.00	56.60	56.60	+5.00	1	1414
09:00:06	56.20	56.60	56.00	+4.40	17	1413
09:00:06	56.20	56.60	56.10	+4.50	12	1396
09:00:06	56.20	56.60	56.20	+4.60	15	1384
09:00:05	56.10	56.70	56.70	+5.10	5	1369
09:00:05	56.20	56.70	56.20	+4.60	2	1364
09:00:05	56.10	56.70	56.70	+5.10	1	1362
09:00:04	56.10	56.50	56.70	+5.10	41	1361
09:00:04	56.10	56.50	56.60	+5.00	8	1320
09:00:04	56.10	56.50	56.50	+4.90	1	1312
09:00:04	56.10	56.60	56.60	+5.00	3	1311
09:00:04	56.10	56.60	56.10	+4.50	1	1308
09:00:03	56.00	56.60	56.60	+5.00	1	1307
09:00:03	56.30	56.70	56.30	+4.70	1	1306
09:00:03	56.40	56.70	56.40	+4.80	6	1305
09:00:03	56.40	56.70	56.40	+4.80	6	1299
09:00:03	56.40	56.60	56.60	+5.00	2	1293
09:00:02	56.40	56.60	56.60	+5.00	1	1291
09:00:02	56.40	56.60	56.60	+5.00	2	1290
09:00:01	56.40	56.60	56.60	+5.00	5	1288
09:00:01	56.40	56.60	56.60	+5.00	1	1283
09:00:01	56.30	56.60	56.60	+5.00	1	1282
09:00:01	56.30	56.60	56.60	+5.00	1	1281
09:00:01	56.30	56.60	56.30	+4.70	1	1280
09:00:01	56.50	56.70	56.40	+4.80	1	1279
09:00:01	56.50	56.70	56.50	+4.90	1	1278
09:00:01	56.50	56.70	56.70	+5.10	2	1277
09:00:01	56.50	56.70	56.70	+5.10	4	1275
09:00:01	56.60	56.70	56.60	+5.00	2	1271
09:00:00	56.60	56.70	56.70	+5.10	2	1269
09:00:00	56.60	56.70	56.70	+5.10	10	1267
09:00:00	56.60	56.70	56.70	+5.10	15	1257
09:00:00	56.60	56.70	56.70	+5.10	2	1242
09:00:00	--	--	56.70	+5.10	1240	1240

　

其他人也逛...

PChome 購物儲值25, 000元

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

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

DJI AVATA 2 暢飛套裝(三電池版)

MyCard 2000點虛擬點數卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

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

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值100, 000元

Panasonic 國際牌 25L微電腦微波爐NN-ST34NB

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值30, 000元

4月揪愛儲值-儲值5, 000元送50加碼金

PChome 購物儲值6, 000元

LANCOME蘭蔻超未來肌因賦活露 100ml

基本生活費免稅伙食費調升綜所...

關鍵字廣告吃同業豆腐公平會罰...

我的自選股

即時重大訊息

‧張國華遭控涉內線交易金管會：...
‧台股下跌274點外資再轉賣提款2...
‧富邦金擬配息2.5元配股0.5元配...

加密貨幣

比特幣BTC	64624.95	348.05	0.54%
以太幣ETH	3152.74	12.93	0.41%
瑞波幣XRP	0.528731	0.00	0.25%
比特幣現金BCH	480.28	1.26	0.26%
萊特幣LTC	84.59	1.43	1.72%
卡達幣ADA	0.474254	0.00	-0.14%
波場幣TRX	0.117073	0.00	3.40%
恆星幣XLM	0.114451	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。