最新今彩539第115032期頭獎槓龜熱門[公告] 尚茂:公告本公司董事會決議召開115年股東常會事宜

更新報價

鴻　準 (2354) 其他電子業上市鴻海集團

56.30 ▼-0.50 -0.88% 2.64億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	4,734	56.20	13	56.30	27	56.50	56.70	55.00	56.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	56.20	56.30	56.30	-0.50	5	4734
13:30:00	56.20	56.30	56.30	-0.50	235	4729
13:24:56	56.20	56.30	56.20	-0.60	1	4494
13:24:56	56.20	56.30	56.20	-0.60	1	4493
13:24:53	56.20	56.30	56.20	-0.60	1	4492
13:24:50	56.20	56.30	56.20	-0.60	1	4491
13:24:31	56.10	56.20	56.20	-0.60	2	4490
13:24:31	56.20	56.30	56.20	-0.60	8	4488
13:24:22	56.20	56.30	56.30	-0.50	1	4480
13:24:16	56.20	56.30	56.20	-0.60	1	4479
13:24:16	56.20	56.30	56.20	-0.60	1	4478
13:24:00	56.20	56.30	56.30	-0.50	2	4477
13:24:00	56.20	56.30	56.20	-0.60	1	4475
13:23:56	56.20	56.30	56.30	-0.50	1	4474
13:23:55	56.20	56.30	56.20	-0.60	1	4473
13:23:43	56.20	56.30	56.20	-0.60	1	4472
13:23:43	56.20	56.30	56.30	-0.50	1	4471
13:23:25	56.20	56.30	56.20	-0.60	2	4470
13:23:18	56.20	56.30	56.20	-0.60	1	4468
13:23:01	56.20	56.30	56.20	-0.60	2	4467
13:22:32	56.20	56.30	56.20	-0.60	1	4465
13:22:32	56.10	56.20	56.20	-0.60	4	4464
13:22:32	56.10	56.20	56.20	-0.60	32	4460
13:22:32	56.20	56.30	56.20	-0.60	48	4428
13:22:22	56.20	56.30	56.30	-0.50	5	4380
13:22:22	56.20	56.30	56.30	-0.50	1	4375
13:22:18	56.20	56.30	56.30	-0.50	1	4374
13:22:17	56.20	56.30	56.30	-0.50	1	4373
13:22:11	56.20	56.30	56.30	-0.50	2	4372
13:22:11	56.20	56.30	56.30	-0.50	12	4370
13:22:02	56.20	56.30	56.20	-0.60	1	4358
13:21:48	56.20	56.30	56.20	-0.60	1	4357
13:21:42	56.20	56.30	56.20	-0.60	1	4356
13:21:41	56.20	56.30	56.30	-0.50	1	4355
13:21:40	56.20	56.30	56.20	-0.60	1	4354
13:21:40	56.20	56.30	56.20	-0.60	1	4353
13:21:38	56.20	56.30	56.20	-0.60	1	4352
13:21:36	56.20	56.30	56.20	-0.60	1	4351
13:21:35	56.20	56.30	56.20	-0.60	1	4350
13:21:34	56.20	56.30	56.30	-0.50	1	4349
13:21:30	56.20	56.30	56.20	-0.60	2	4348
13:21:15	56.20	56.30	56.20	-0.60	1	4346
13:20:44	56.20	56.30	56.20	-0.60	1	4345
13:20:29	56.20	56.30	56.20	-0.60	1	4344
13:20:17	56.20	56.30	56.20	-0.60	1	4343
13:20:07	56.20	56.30	56.20	-0.60	2	4342
13:19:36	56.20	56.30	56.20	-0.60	1	4340
13:19:16	56.20	56.30	56.20	-0.60	1	4339
13:19:04	56.20	56.30	56.20	-0.60	1	4338
13:19:00	56.20	56.30	56.20	-0.60	1	4337
13:18:59	56.20	56.30	56.30	-0.50	2	4336
13:18:57	56.20	56.30	56.20	-0.60	1	4334
13:18:50	56.20	56.30	56.20	-0.60	2	4333
13:18:34	56.20	56.30	56.20	-0.60	1	4331
13:18:23	56.20	56.30	56.20	-0.60	1	4330
13:18:05	56.20	56.30	56.20	-0.60	1	4329
13:17:59	56.20	56.30	56.20	-0.60	1	4328
13:17:23	56.20	56.30	56.30	-0.50	2	4327
13:17:10	56.20	56.30	56.20	-0.60	1	4325
13:17:01	56.20	56.30	56.20	-0.60	2	4324
13:16:30	56.20	56.30	56.30	-0.50	1	4322
13:16:12	56.20	56.30	56.20	-0.60	1	4321
13:16:06	56.20	56.30	56.20	-0.60	1	4320
13:16:04	56.20	56.30	56.30	-0.50	2	4319
13:16:03	56.20	56.30	56.20	-0.60	10	4317
13:15:50	56.20	56.30	56.20	-0.60	1	4307
13:15:11	56.20	56.30	56.20	-0.60	1	4306
13:15:10	56.10	56.20	56.20	-0.60	7	4305
13:15:08	56.10	56.20	56.20	-0.60	1	4298
13:15:08	56.10	56.20	56.20	-0.60	1	4297
13:15:07	56.10	56.20	56.20	-0.60	1	4296
13:15:00	56.20	56.30	56.20	-0.60	25	4295
13:14:49	56.20	56.30	56.20	-0.60	1	4270
13:14:18	56.20	56.30	56.30	-0.50	1	4269
13:14:15	56.20	56.30	56.30	-0.50	1	4268
13:14:12	56.20	56.30	56.20	-0.60	1	4267
13:14:02	56.20	56.30	56.20	-0.60	3	4266
13:13:50	56.20	56.30	56.20	-0.60	1	4263
13:13:16	56.20	56.30	56.20	-0.60	1	4262
13:13:03	56.20	56.30	56.20	-0.60	2	4261
13:12:43	56.20	56.30	56.30	-0.50	1	4259
13:11:55	56.30	56.40	56.30	-0.50	1	4258
13:11:49	56.30	56.40	56.30	-0.50	2	4257
13:11:49	56.30	56.40	56.30	-0.50	1	4255
13:11:30	56.20	56.30	56.30	-0.50	18	4254
13:11:23	56.20	56.30	56.20	-0.60	1	4236
13:11:01	56.20	56.40	56.20	-0.60	2	4235
13:10:25	56.30	56.40	56.30	-0.50	4	4233
13:10:25	56.30	56.40	56.30	-0.50	1	4229
13:10:22	56.30	56.40	56.30	-0.50	4	4228
13:10:22	56.30	56.40	56.30	-0.50	2	4224
13:10:20	56.30	56.40	56.30	-0.50	1	4222
13:10:18	56.30	56.40	56.30	-0.50	2	4221
13:10:14	56.30	56.40	56.30	-0.50	1	4219
13:10:14	56.30	56.40	56.30	-0.50	3	4218
13:10:14	56.20	56.30	56.30	-0.50	22	4215
13:10:06	56.20	56.30	56.30	-0.50	3	4193
13:10:06	56.20	56.30	56.30	-0.50	1	4190
13:10:06	56.20	56.30	56.30	-0.50	1	4189
13:10:06	56.20	56.30	56.30	-0.50	1	4188
13:10:06	56.20	56.30	56.20	-0.60	1	4187
13:09:52	56.20	56.30	56.30	-0.50	1	4186
13:09:32	56.20	56.30	56.30	-0.50	2	4185
13:09:24	56.20	56.30	56.30	-0.50	1	4183
13:09:10	56.20	56.30	56.20	-0.60	1	4182
13:08:56	56.20	56.30	56.20	-0.60	4	4181
13:08:33	56.20	56.30	56.20	-0.60	1	4177
13:07:51	56.20	56.30	56.30	-0.50	1	4176
13:07:34	56.20	56.30	56.20	-0.60	1	4175
13:07:28	56.20	56.30	56.30	-0.50	1	4174
13:07:22	56.20	56.30	56.30	-0.50	1	4173
13:07:07	56.20	56.30	56.20	-0.60	1	4172
13:07:06	56.20	56.30	56.30	-0.50	1	4171
13:06:45	56.20	56.30	56.30	-0.50	2	4170
13:06:45	56.20	56.30	56.30	-0.50	1	4168
13:06:15	56.20	56.30	56.30	-0.50	1	4167
13:06:01	56.20	56.30	56.30	-0.50	2	4166
13:05:56	56.20	56.30	56.20	-0.60	10	4164
13:05:48	56.20	56.30	56.20	-0.60	2	4154
13:05:44	56.10	56.20	56.20	-0.60	32	4152
13:05:06	56.10	56.20	56.10	-0.70	2	4120
13:04:46	56.10	56.20	56.10	-0.70	2	4118
13:04:40	56.10	56.20	56.10	-0.70	1	4116
13:04:19	56.10	56.20	56.10	-0.70	1	4115
13:03:16	56.10	56.20	56.20	-0.60	1	4114
13:02:45	56.10	56.20	56.20	-0.60	1	4113
13:02:09	56.10	56.20	56.20	-0.60	1	4112
13:01:13	56.10	56.20	56.20	-0.60	1	4111
12:59:35	56.10	56.20	56.20	-0.60	1	4110
12:59:29	56.10	56.20	56.20	-0.60	3	4109
12:59:23	56.10	56.20	56.20	-0.60	1	4106
12:58:52	56.10	56.20	56.20	-0.60	1	4105
12:58:50	56.00	56.20	56.20	-0.60	23	4104
12:58:50	56.10	56.20	56.10	-0.70	1	4081
12:58:50	56.00	56.10	56.10	-0.70	1	4080
12:58:50	56.00	56.10	56.10	-0.70	36	4079
12:58:50	56.00	56.10	56.10	-0.70	2	4043
12:58:50	56.10	56.20	56.10	-0.70	14	4041
12:58:22	56.10	56.20	56.10	-0.70	2	4027
12:58:11	56.10	56.20	56.10	-0.70	1	4025
12:58:04	56.10	56.20	56.10	-0.70	5	4024
12:58:03	56.10	56.20	56.10	-0.70	1	4019
12:58:00	56.10	56.20	56.10	-0.70	1	4018
12:57:58	56.10	56.20	56.10	-0.70	7	4017
12:57:13	56.10	56.20	56.10	-0.70	3	4010
12:57:10	56.10	56.20	56.10	-0.70	1	4007
12:57:01	56.20	56.30	56.20	-0.60	68	4006
12:56:51	56.20	56.30	56.30	-0.50	4	3938
12:55:25	56.20	56.30	56.30	-0.50	1	3934
12:55:08	56.20	56.30	56.20	-0.60	1	3933
12:54:09	56.20	56.30	56.30	-0.50	1	3932
12:52:59	56.20	56.30	56.20	-0.60	1	3931
12:52:32	56.20	56.40	56.20	-0.60	1	3930
12:52:16	56.20	56.40	56.20	-0.60	3	3929
12:51:18	56.20	56.30	56.30	-0.50	1	3926
12:51:12	56.30	56.40	56.30	-0.50	9	3925
12:51:12	56.30	56.40	56.30	-0.50	1	3916
12:51:12	56.30	56.40	56.30	-0.50	1	3915
12:51:01	56.30	56.40	56.40	-0.40	1	3914
12:50:22	56.30	56.40	56.30	-0.50	1	3913
12:49:59	56.30	56.40	56.30	-0.50	1	3912
12:49:49	56.30	56.40	56.30	-0.50	1	3911
12:49:18	56.30	56.40	56.30	-0.50	2	3910
12:48:36	56.30	56.40	56.30	-0.50	1	3908
12:48:34	56.30	56.40	56.30	-0.50	1	3907
12:48:31	56.30	56.40	56.30	-0.50	1	3906
12:48:23	56.30	56.40	56.30	-0.50	6	3905
12:47:48	56.30	56.40	56.30	-0.50	1	3899
12:47:41	56.30	56.40	56.30	-0.50	1	3898
12:47:16	56.30	56.40	56.30	-0.50	2	3897
12:47:08	56.30	56.40	56.30	-0.50	5	3895
12:47:07	56.30	56.40	56.30	-0.50	2	3890
12:46:59	56.20	56.30	56.30	-0.50	3	3888
12:46:40	56.20	56.40	56.20	-0.60	1	3885
12:46:37	56.20	56.40	56.20	-0.60	1	3884
12:46:34	56.20	56.40	56.20	-0.60	2	3883
12:46:11	56.20	56.30	56.30	-0.50	1	3881
12:46:00	56.20	56.30	56.30	-0.50	1	3880
12:46:00	56.30	56.40	56.30	-0.50	1	3879
12:45:59	56.30	56.40	56.30	-0.50	1	3878
12:45:39	56.30	56.40	56.30	-0.50	4	3877
12:44:47	56.30	56.40	56.30	-0.50	1	3873
12:44:47	56.30	56.40	56.30	-0.50	1	3872
12:44:37	56.30	56.40	56.30	-0.50	1	3871
12:44:23	56.30	56.40	56.30	-0.50	3	3870
12:43:51	56.30	56.40	56.30	-0.50	4	3867
12:43:37	56.20	56.40	56.40	-0.40	1	3863
12:43:02	56.20	56.40	56.40	-0.40	1	3862
12:41:59	56.20	56.30	56.30	-0.50	1	3861
12:41:39	56.20	56.30	56.30	-0.50	5	3860
12:40:30	56.30	56.40	56.30	-0.50	15	3855
12:40:30	56.30	56.40	56.30	-0.50	4	3840
12:39:00	56.30	56.40	56.40	-0.40	2	3836
12:38:51	56.30	56.40	56.40	-0.40	1	3834
12:38:39	56.30	56.40	56.30	-0.50	9	3833
12:38:14	56.30	56.40	56.30	-0.50	1	3824
12:38:14	56.30	56.40	56.30	-0.50	1	3823
12:38:07	56.30	56.40	56.40	-0.40	1	3822
12:37:48	56.30	56.40	56.40	-0.40	1	3821
12:37:48	56.30	56.40	56.40	-0.40	17	3820
12:35:35	56.30	56.40	56.40	-0.40	1	3803
12:35:35	56.30	56.40	56.40	-0.40	4	3802
12:35:35	56.40	56.50	56.40	-0.40	16	3798
12:35:23	56.40	56.50	56.50	-0.30	1	3782
12:34:58	56.30	56.40	56.40	-0.40	44	3781
12:34:42	56.30	56.40	56.30	-0.50	1	3737
12:33:12	56.30	56.50	56.30	-0.50	1	3736
12:32:11	56.30	56.50	56.30	-0.50	1	3735
12:32:04	56.40	56.50	56.40	-0.40	3	3734
12:32:04	56.40	56.50	56.40	-0.40	16	3731
12:31:55	56.40	56.50	56.40	-0.40	2	3715
12:30:40	56.40	56.50	56.40	-0.40	1	3713
12:30:16	56.40	56.50	56.40	-0.40	1	3712
12:29:41	56.30	56.40	56.40	-0.40	1	3711
12:29:38	56.30	56.40	56.40	-0.40	1	3710
12:29:20	56.30	56.40	56.40	-0.40	11	3709
12:29:11	56.30	56.40	56.40	-0.40	2	3698
12:29:10	56.40	56.50	56.40	-0.40	25	3696
12:28:44	56.40	56.50	56.40	-0.40	1	3671
12:27:42	56.40	56.50	56.40	-0.40	1	3670
12:26:49	56.40	56.50	56.40	-0.40	1	3669
12:25:46	56.40	56.50	56.40	-0.40	1	3668
12:25:00	56.40	56.50	56.50	-0.30	10	3667
12:24:35	56.40	56.50	56.40	-0.40	10	3657
12:23:53	56.40	56.50	56.40	-0.40	3	3647
12:21:48	56.40	56.50	56.40	-0.40	1	3644
12:21:47	56.40	56.50	56.50	-0.30	1	3643
12:21:32	56.40	56.50	56.50	-0.30	1	3642
12:21:10	56.40	56.50	56.50	-0.30	4	3641
12:21:10	56.50	56.60	56.50	-0.30	2	3637
12:21:06	56.50	56.60	56.50	-0.30	10	3635
12:19:41	56.50	56.60	56.50	-0.30	2	3625
12:19:41	56.50	56.60	56.50	-0.30	10	3623
12:18:33	56.50	56.60	56.60	-0.20	2	3613
12:18:09	56.50	56.60	56.60	-0.20	3	3611
12:17:12	56.50	56.60	56.50	-0.30	2	3608
12:16:34	56.50	56.60	56.50	-0.30	2	3606
12:15:49	56.50	56.60	56.50	-0.30	1	3604
12:15:32	56.50	56.60	56.50	-0.30	1	3603
12:15:31	56.50	56.60	56.50	-0.30	1	3602
12:15:29	56.50	56.60	56.50	-0.30	4	3601
12:14:32	56.40	56.50	56.50	-0.30	1	3597
12:13:33	56.40	56.50	56.50	-0.30	1	3596
12:12:37	56.40	56.50	56.50	-0.30	3	3595
12:11:56	56.40	56.50	56.50	-0.30	1	3592
12:11:06	56.50	56.60	56.50	-0.30	1	3591
12:10:54	56.50	56.60	56.50	-0.30	1	3590
12:10:13	56.50	56.60	56.50	-0.30	1	3589
12:09:38	56.50	56.60	56.50	-0.30	6	3588
12:09:37	56.50	56.60	56.50	-0.30	1	3582
12:09:19	56.50	56.60	56.50	-0.30	2	3581
12:08:18	56.40	56.50	56.50	-0.30	5	3579
12:07:48	56.40	56.50	56.50	-0.30	1	3574
12:07:46	56.40	56.50	56.50	-0.30	1	3573
12:07:34	56.40	56.50	56.50	-0.30	1	3572
12:06:51	56.40	56.50	56.50	-0.30	1	3571
12:06:12	56.50	56.60	56.50	-0.30	1	3570
12:05:42	56.40	56.50	56.50	-0.30	1	3569
12:05:10	56.40	56.50	56.50	-0.30	1	3568
12:04:10	56.40	56.50	56.50	-0.30	1	3567
12:04:10	56.40	56.50	56.50	-0.30	1	3566
12:04:10	56.50	56.60	56.50	-0.30	11	3565
12:03:31	56.40	56.50	56.50	-0.30	1	3554
12:03:10	56.50	56.60	56.50	-0.30	2	3553
12:02:17	56.50	56.60	56.50	-0.30	2	3551
12:01:47	56.50	56.60	56.50	-0.30	9	3549
12:00:31	56.40	56.50	56.50	-0.30	10	3540
11:59:23	56.50	56.60	56.50	-0.30	5	3530
11:58:51	56.50	56.60	56.60	-0.20	2	3525
11:58:48	56.50	56.60	56.50	-0.30	8	3523
11:57:35	56.50	56.60	56.60	-0.20	1	3515
11:55:04	56.60	56.70	56.60	-0.20	1	3514
11:55:04	56.60	56.70	56.70	-0.10	4	3513
11:55:04	56.50	56.60	56.60	-0.20	22	3509
11:55:03	56.50	56.60	56.60	-0.20	1	3487
11:53:17	56.50	56.60	56.50	-0.30	1	3486
11:52:47	56.50	56.60	56.60	-0.20	1	3485
11:52:25	56.50	56.60	56.50	-0.30	3	3484
11:51:58	56.40	56.50	56.50	-0.30	1	3481
11:51:51	56.40	56.60	56.40	-0.40	2	3480
11:50:54	56.50	56.60	56.50	-0.30	10	3478
11:50:28	56.40	56.50	56.50	-0.30	1	3468
11:49:25	56.40	56.50	56.50	-0.30	1	3467
11:49:19	56.40	56.60	56.40	-0.40	3	3466
11:49:00	56.40	56.50	56.50	-0.30	2	3463
11:48:57	56.40	56.50	56.50	-0.30	2	3461
11:48:57	56.40	56.50	56.50	-0.30	12	3459
11:48:04	56.30	56.40	56.40	-0.40	1	3447
11:46:16	56.30	56.40	56.40	-0.40	1	3446
11:45:27	56.30	56.40	56.40	-0.40	3	3445
11:45:27	56.30	56.40	56.40	-0.40	2	3442
11:42:55	56.30	56.40	56.30	-0.50	2	3440
11:42:53	56.30	56.40	56.30	-0.50	3	3438
11:41:32	56.30	56.50	56.30	-0.50	1	3435
11:41:13	56.30	56.50	56.30	-0.50	1	3434
11:41:06	56.30	56.50	56.30	-0.50	1	3433
11:41:05	56.40	56.50	56.40	-0.40	17	3432
11:40:43	56.40	56.50	56.40	-0.40	1	3415
11:40:26	56.40	56.50	56.40	-0.40	2	3414
11:39:53	56.40	56.50	56.40	-0.40	1	3412
11:39:53	56.40	56.50	56.40	-0.40	1	3411
11:39:53	56.40	56.50	56.40	-0.40	3	3410
11:39:47	56.40	56.50	56.40	-0.40	1	3407
11:37:04	56.40	56.50	56.50	-0.30	4	3406
11:35:17	56.20	56.30	56.30	-0.50	25	3402
11:35:17	56.20	56.30	56.30	-0.50	1	3377
11:35:17	56.30	56.50	56.30	-0.50	24	3376
11:35:13	56.30	56.40	56.40	-0.40	1	3352
11:34:59	56.30	56.40	56.40	-0.40	1	3351
11:34:59	56.40	56.50	56.40	-0.40	2	3350
11:34:59	56.20	56.30	56.30	-0.50	6	3348
11:34:59	56.20	56.30	56.30	-0.50	11	3342
11:34:59	56.40	56.60	56.30	-0.50	22	3331
11:34:59	56.40	56.60	56.40	-0.40	11	3309
11:34:46	56.50	56.60	56.50	-0.30	1	3298
11:34:22	56.40	56.60	56.40	-0.40	1	3297
11:33:50	56.40	56.50	56.50	-0.30	1	3296
11:33:41	56.50	56.60	56.50	-0.30	1	3295
11:32:53	56.40	56.50	56.50	-0.30	1	3294
11:32:18	56.40	56.50	56.50	-0.30	8	3293
11:32:16	56.40	56.50	56.40	-0.40	1	3285
11:31:59	56.30	56.40	56.40	-0.40	2	3284
11:31:09	56.30	56.40	56.40	-0.40	6	3282
11:31:09	56.40	56.50	56.40	-0.40	2	3276
11:31:04	56.40	56.50	56.40	-0.40	2	3274
11:30:54	56.40	56.50	56.40	-0.40	3	3272
11:30:41	56.40	56.50	56.40	-0.40	35	3269
11:30:18	56.40	56.50	56.40	-0.40	1	3234
11:30:12	56.40	56.50	56.40	-0.40	1	3233
11:29:13	56.40	56.50	56.50	-0.30	1	3232
11:29:13	56.40	56.50	56.50	-0.30	1	3231
11:28:01	56.40	56.50	56.40	-0.40	2	3230
11:26:45	56.40	56.50	56.40	-0.40	1	3228
11:26:24	56.40	56.50	56.50	-0.30	1	3227
11:26:24	56.40	56.50	56.50	-0.30	1	3226
11:26:24	56.40	56.50	56.50	-0.30	2	3225
11:26:13	56.40	56.50	56.40	-0.40	1	3223
11:25:36	56.50	56.60	56.50	-0.30	7	3222
11:25:31	56.50	56.60	56.50	-0.30	1	3215
11:25:02	56.50	56.60	56.60	-0.20	1	3214
11:24:12	56.50	56.60	56.50	-0.30	1	3213
11:23:43	56.50	56.60	56.50	-0.30	2	3212
11:22:32	56.40	56.50	56.50	-0.30	3	3210
11:22:14	56.40	56.50	56.40	-0.40	2	3207
11:21:30	56.40	56.50	56.50	-0.30	1	3205
11:21:13	56.40	56.50	56.50	-0.30	1	3204
11:21:02	56.40	56.50	56.50	-0.30	1	3203
11:20:53	56.50	56.60	56.50	-0.30	1	3202
11:20:34	56.50	56.60	56.50	-0.30	5	3201
11:19:58	56.50	56.70	56.50	-0.30	1	3196
11:19:52	56.50	56.70	56.70	-0.10	16	3195
11:19:32	56.60	56.70	56.60	-0.20	9	3179
11:19:32	56.60	56.70	56.60	-0.20	4	3170
11:19:28	56.60	56.70	56.60	-0.20	1	3166
11:19:21	56.60	56.70	56.60	-0.20	1	3165
11:18:40	56.50	56.60	56.60	-0.20	1	3164
11:18:27	56.50	56.60	56.50	-0.30	1	3163
11:18:07	56.50	56.60	56.60	-0.20	3	3162
11:18:07	56.50	56.60	56.60	-0.20	1	3159
11:17:59	56.50	56.60	56.60	-0.20	1	3158
11:15:39	56.40	56.50	56.50	-0.30	1	3157
11:15:05	56.50	56.60	56.60	-0.20	5	3156
11:14:58	56.50	56.60	56.50	-0.30	9	3151
11:14:58	56.50	56.60	56.50	-0.30	30	3142
11:14:49	56.50	56.60	56.50	-0.30	1	3112
11:13:30	56.50	56.60	56.50	-0.30	1	3111
11:13:23	56.50	56.60	56.50	-0.30	1	3110
11:12:50	56.50	56.60	56.50	-0.30	1	3109
11:11:37	56.50	56.60	56.60	-0.20	1	3108
11:11:19	56.50	56.60	56.50	-0.30	1	3107
11:11:07	56.50	56.60	56.50	-0.30	1	3106
11:11:02	56.50	56.60	56.60	-0.20	1	3105
11:10:52	56.50	56.60	56.60	-0.20	1	3104
11:09:51	56.50	56.60	56.60	-0.20	2	3103
11:09:50	56.50	56.60	56.50	-0.30	20	3101
11:09:17	56.50	56.60	56.50	-0.30	1	3081
11:08:29	56.50	56.60	56.50	-0.30	2	3080
11:07:27	56.50	56.60	56.50	-0.30	2	3078
11:07:15	56.50	56.60	56.60	-0.20	1	3076
11:06:51	56.50	56.60	56.50	-0.30	1	3075
11:05:47	56.50	56.60	56.60	-0.20	1	3074
11:05:09	56.50	56.60	56.60	-0.20	1	3073
11:04:44	56.50	56.70	56.70	-0.10	5	3072
11:04:42	56.50	56.60	56.60	-0.20	1	3067
11:04:39	56.50	56.60	56.60	-0.20	1	3066
11:04:18	56.50	56.60	56.60	-0.20	1	3065
11:04:16	56.50	56.60	56.50	-0.30	1	3064
11:04:16	56.50	56.60	56.50	-0.30	1	3063
11:04:16	56.50	56.60	56.50	-0.30	1	3062
11:03:28	56.50	56.60	56.60	-0.20	1	3061
11:03:22	56.50	56.60	56.60	-0.20	1	3060
11:03:21	56.50	56.60	56.60	-0.20	2	3059
11:03:17	56.50	56.60	56.60	-0.20	1	3057
11:03:16	56.50	56.60	56.60	-0.20	1	3056
11:03:04	56.50	56.60	56.60	-0.20	6	3055
11:02:48	56.50	56.60	56.60	-0.20	11	3049
11:02:29	56.50	56.60	56.60	-0.20	7	3038
11:02:29	56.50	56.60	56.60	-0.20	10	3031
11:02:16	56.40	56.50	56.50	-0.30	1	3021
11:02:05	56.40	56.50	56.50	-0.30	1	3020
11:02:05	56.40	56.50	56.50	-0.30	1	3019
11:02:05	56.40	56.50	56.50	-0.30	10	3018
11:00:48	56.40	56.50	56.50	-0.30	2	3008
10:59:21	56.40	56.50	56.40	-0.40	1	3006
10:58:02	56.40	56.50	56.40	-0.40	1	3005
10:56:23	56.40	56.50	56.40	-0.40	2	3004
10:55:52	56.40	56.50	56.40	-0.40	1	3002
10:55:03	56.40	56.50	56.40	-0.40	3	3001
10:54:38	56.40	56.50	56.40	-0.40	1	2998
10:54:17	56.30	56.50	56.50	-0.30	1	2997
10:54:14	56.40	56.50	56.40	-0.40	2	2996
10:53:01	56.50	56.60	56.50	-0.30	3	2994
10:53:01	56.50	56.60	56.50	-0.30	4	2991
10:53:00	56.50	56.60	56.50	-0.30	7	2987
10:53:00	56.50	56.60	56.50	-0.30	1	2980
10:52:48	56.50	56.60	56.50	-0.30	1	2979
10:52:34	56.50	56.60	56.50	-0.30	1	2978
10:51:59	56.40	56.50	56.50	-0.30	15	2977
10:51:28	56.40	56.50	56.50	-0.30	1	2962
10:49:39	56.40	56.50	56.50	-0.30	1	2961
10:49:13	56.40	56.50	56.40	-0.40	1	2960
10:48:48	56.40	56.50	56.40	-0.40	1	2959
10:48:21	56.30	56.50	56.30	-0.50	5	2958
10:48:15	56.30	56.40	56.40	-0.40	1	2953
10:47:48	56.30	56.40	56.40	-0.40	1	2952
10:47:44	56.30	56.40	56.40	-0.40	1	2951
10:47:44	56.30	56.40	56.40	-0.40	1	2950
10:47:31	56.30	56.40	56.30	-0.50	1	2949
10:46:56	56.30	56.50	56.30	-0.50	10	2948
10:46:46	56.30	56.40	56.40	-0.40	2	2938
10:45:20	56.30	56.40	56.40	-0.40	1	2936
10:44:21	56.30	56.40	56.40	-0.40	1	2935
10:44:00	56.30	56.40	56.40	-0.40	1	2934
10:43:50	56.30	56.40	56.30	-0.50	1	2933
10:43:50	56.30	56.40	56.40	-0.40	2	2932
10:43:38	56.30	56.40	56.30	-0.50	1	2930
10:42:41	56.30	56.50	56.20	-0.60	3	2929
10:42:41	56.30	56.50	56.30	-0.50	5	2926
10:42:31	56.40	56.50	56.40	-0.40	2	2921
10:42:29	56.40	56.50	56.40	-0.40	1	2919
10:41:52	56.40	56.50	56.40	-0.40	1	2918
10:41:42	56.40	56.50	56.40	-0.40	1	2917
10:41:27	56.40	56.50	56.40	-0.40	2	2916
10:41:01	56.40	56.50	56.40	-0.40	1	2914
10:40:36	56.40	56.50	56.40	-0.40	1	2913
10:40:22	56.40	56.50	56.40	-0.40	2	2912
10:39:53	56.40	56.50	56.40	-0.40	1	2910
10:39:53	56.40	56.50	56.40	-0.40	1	2909
10:39:42	56.50	56.60	56.50	-0.30	6	2908
10:39:41	56.40	56.50	56.50	-0.30	2	2902
10:39:03	56.40	56.50	56.50	-0.30	1	2900
10:38:30	56.40	56.50	56.50	-0.30	1	2899
10:38:15	56.50	56.60	56.50	-0.30	2	2898
10:38:15	56.50	56.60	56.50	-0.30	2	2896
10:38:15	56.30	56.50	56.50	-0.30	2	2894
10:38:15	56.50	56.60	56.50	-0.30	23	2892
10:38:14	56.50	56.60	56.50	-0.30	3	2869
10:37:20	56.50	56.60	56.60	-0.20	1	2866
10:36:54	56.50	56.60	56.50	-0.30	3	2865
10:36:46	56.50	56.60	56.50	-0.30	1	2862
10:34:56	56.40	56.50	56.50	-0.30	11	2861
10:34:16	56.40	56.50	56.50	-0.30	1	2850
10:34:10	56.40	56.50	56.40	-0.40	1	2849
10:33:34	56.50	56.60	56.50	-0.30	2	2848
10:33:33	56.50	56.60	56.50	-0.30	1	2846
10:33:29	56.50	56.60	56.50	-0.30	1	2845
10:32:40	56.50	56.60	56.60	-0.20	3	2844
10:32:36	56.50	56.60	56.50	-0.30	1	2841
10:32:35	56.50	56.60	56.50	-0.30	1	2840
10:32:14	56.50	56.60	56.50	-0.30	1	2839
10:32:02	56.50	56.60	56.50	-0.30	1	2838
10:31:51	56.50	56.60	56.50	-0.30	1	2837
10:31:27	56.60	56.70	56.60	-0.20	3	2836
10:30:57	56.60	56.70	56.60	-0.20	1	2833
10:30:56	56.50	56.60	56.60	-0.20	1	2832
10:30:31	56.60	56.70	56.60	-0.20	1	2831
10:30:23	56.60	56.70	56.60	-0.20	1	2830
10:30:16	56.60	56.70	56.60	-0.20	2	2829
10:30:13	56.60	56.70	56.70	-0.10	4	2827
10:29:48	56.60	56.70	56.70	-0.10	1	2823
10:29:46	56.60	56.70	56.60	-0.20	2	2822
10:29:33	56.60	56.70	56.60	-0.20	1	2820
10:29:26	56.50	56.60	56.60	-0.20	1	2819
10:29:25	56.50	56.60	56.60	-0.20	1	2818
10:28:42	56.60	56.70	56.60	-0.20	6	2817
10:28:42	56.50	56.60	56.60	-0.20	8	2811
10:28:42	56.50	56.60	56.50	-0.30	3	2803
10:28:42	56.30	56.40	56.50	-0.30	39	2800
10:28:42	56.30	56.40	56.40	-0.40	20	2761
10:28:35	56.30	56.40	56.40	-0.40	3	2741
10:28:23	56.30	56.40	56.40	-0.40	2	2738
10:28:18	56.30	56.40	56.40	-0.40	1	2736
10:28:18	56.30	56.40	56.40	-0.40	1	2735
10:27:59	56.30	56.40	56.30	-0.50	1	2734
10:27:58	56.30	56.40	56.30	-0.50	1	2733
10:27:10	56.30	56.40	56.30	-0.50	2	2732
10:26:59	56.30	56.40	56.40	-0.40	1	2730
10:26:11	56.30	56.40	56.30	-0.50	1	2729
10:25:24	56.30	56.40	56.30	-0.50	1	2728
10:25:15	56.30	56.40	56.30	-0.50	5	2727
10:24:08	56.30	56.40	56.40	-0.40	1	2722
10:23:59	56.30	56.40	56.40	-0.40	1	2721
10:23:43	56.30	56.40	56.40	-0.40	5	2720
10:22:59	56.30	56.40	56.40	-0.40	2	2715
10:22:44	56.30	56.40	56.40	-0.40	26	2713
10:22:08	56.30	56.40	56.40	-0.40	1	2687
10:22:05	56.30	56.40	56.30	-0.50	1	2686
10:21:26	56.20	56.30	56.30	-0.50	13	2685
10:21:21	56.20	56.30	56.20	-0.60	2	2672
10:21:09	56.20	56.30	56.20	-0.60	1	2670
10:20:51	56.20	56.30	56.20	-0.60	2	2669
10:20:39	56.20	56.30	56.20	-0.60	1	2667
10:19:38	56.20	56.30	56.30	-0.50	1	2666
10:19:20	56.20	56.30	56.20	-0.60	1	2665
10:18:39	56.30	56.40	56.30	-0.50	1	2664
10:18:11	56.20	56.30	56.30	-0.50	1	2663
10:17:47	56.20	56.30	56.30	-0.50	1	2662
10:17:44	56.20	56.30	56.20	-0.60	5	2661
10:17:24	56.20	56.30	56.20	-0.60	1	2656
10:17:13	56.30	56.40	56.30	-0.50	1	2655
10:16:56	56.20	56.40	56.40	-0.40	1	2654
10:16:31	56.20	56.40	56.40	-0.40	1	2653
10:16:24	56.30	56.40	56.30	-0.50	5	2652
10:16:24	56.30	56.40	56.30	-0.50	20	2647
10:16:10	56.20	56.30	56.30	-0.50	5	2627
10:16:07	56.20	56.30	56.30	-0.50	1	2622
10:16:00	56.10	56.20	56.30	-0.50	23	2621
10:16:00	56.10	56.20	56.20	-0.60	39	2598
10:15:50	56.10	56.20	56.10	-0.70	1	2559
10:15:25	56.00	56.10	56.10	-0.70	1	2558
10:14:50	56.00	56.20	56.00	-0.80	2	2557
10:14:36	56.00	56.20	56.00	-0.80	1	2555
10:14:35	56.00	56.10	56.10	-0.70	1	2554
10:14:27	56.00	56.10	56.00	-0.80	1	2553
10:14:05	56.00	56.10	56.10	-0.70	3	2552
10:14:02	56.00	56.10	56.10	-0.70	2	2549
10:13:34	56.10	56.20	56.10	-0.70	5	2547
10:12:53	56.10	56.20	56.10	-0.70	1	2542
10:12:12	56.10	56.20	56.20	-0.60	1	2541
10:11:56	56.10	56.20	56.20	-0.60	1	2540
10:11:45	56.10	56.20	56.20	-0.60	1	2539
10:10:06	56.00	56.10	56.10	-0.70	4	2538
10:10:06	56.00	56.10	56.10	-0.70	2	2534
10:09:58	56.00	56.10	56.00	-0.80	5	2532
10:09:40	56.00	56.10	56.00	-0.80	10	2527
10:09:14	56.00	56.10	56.00	-0.80	3	2517
10:09:00	56.00	56.10	56.00	-0.80	1	2514
10:08:59	56.00	56.10	56.00	-0.80	1	2513
10:08:53	56.00	56.10	56.00	-0.80	1	2512
10:08:52	56.00	56.10	56.00	-0.80	10	2511
10:08:45	56.00	56.10	56.00	-0.80	6	2501
10:08:45	56.00	56.10	56.00	-0.80	1	2495
10:08:41	56.00	56.10	56.00	-0.80	1	2494
10:08:37	56.00	56.10	56.00	-0.80	1	2493
10:08:36	56.00	56.10	56.00	-0.80	1	2492
10:08:25	56.00	56.10	56.00	-0.80	2	2491
10:08:20	56.00	56.10	56.10	-0.70	1	2489
10:07:34	56.00	56.10	56.00	-0.80	1	2488
10:06:31	56.00	56.10	56.10	-0.70	1	2487
10:06:14	56.00	56.10	56.10	-0.70	1	2486
10:06:14	56.00	56.10	56.10	-0.70	1	2485
10:05:51	56.00	56.10	56.10	-0.70	1	2484
10:05:24	56.00	56.10	56.00	-0.80	1	2483
10:05:18	56.00	56.10	56.10	-0.70	1	2482
10:04:45	56.00	56.10	56.10	-0.70	2	2481
10:04:41	56.00	56.10	56.10	-0.70	2	2479
10:03:53	56.00	56.10	56.10	-0.70	1	2477
10:03:38	56.00	56.10	56.10	-0.70	1	2476
10:03:30	56.10	56.20	56.10	-0.70	1	2475
10:03:06	56.10	56.20	56.10	-0.70	4	2474
10:02:55	56.10	56.20	56.20	-0.60	1	2470
10:02:39	56.10	56.20	56.20	-0.60	1	2469
10:02:38	56.10	56.20	56.10	-0.70	1	2468
10:02:24	56.10	56.20	56.10	-0.70	1	2467
10:02:17	56.10	56.20	56.10	-0.70	1	2466
10:01:49	56.10	56.20	56.10	-0.70	1	2465
10:01:46	56.10	56.20	56.20	-0.60	3	2464
10:01:06	56.10	56.20	56.20	-0.60	1	2461
10:00:57	56.10	56.20	56.10	-0.70	1	2460
10:00:56	56.10	56.20	56.10	-0.70	1	2459
10:00:55	56.10	56.20	56.10	-0.70	4	2458
10:00:46	56.00	56.10	56.10	-0.70	6	2454
10:00:46	56.00	56.10	56.10	-0.70	1	2448
10:00:45	56.00	56.10	56.10	-0.70	1	2447
10:00:45	56.00	56.10	56.10	-0.70	3	2446
10:00:45	56.00	56.10	56.10	-0.70	2	2443
10:00:31	56.00	56.10	56.00	-0.80	3	2441
10:00:21	56.00	56.10	56.10	-0.70	1	2438
10:00:03	56.00	56.10	56.10	-0.70	1	2437
10:00:00	56.00	56.10	56.10	-0.70	1	2436
09:59:52	56.00	56.10	56.10	-0.70	1	2435
09:59:24	56.00	56.10	56.10	-0.70	10	2434
09:59:22	56.00	56.10	56.00	-0.80	1	2424
09:59:22	56.00	56.10	56.00	-0.80	3	2423
09:59:15	56.00	56.10	56.00	-0.80	1	2420
09:59:06	56.00	56.10	56.00	-0.80	1	2419
09:58:56	56.00	56.10	56.10	-0.70	1	2418
09:58:40	56.00	56.10	56.00	-0.80	15	2417
09:58:29	56.00	56.10	56.00	-0.80	1	2402
09:58:16	56.00	56.20	56.00	-0.80	1	2401
09:58:12	56.10	56.20	56.10	-0.70	3	2400
09:58:05	56.00	56.10	56.10	-0.70	2	2397
09:57:56	56.10	56.20	56.10	-0.70	2	2395
09:57:54	56.10	56.20	56.10	-0.70	9	2393
09:57:51	56.10	56.20	56.10	-0.70	1	2384
09:57:42	56.10	56.20	56.10	-0.70	1	2383
09:57:39	56.10	56.20	56.10	-0.70	5	2382
09:57:33	56.10	56.20	56.10	-0.70	1	2377
09:57:07	56.10	56.20	56.20	-0.60	2	2376
09:56:44	56.10	56.20	56.20	-0.60	2	2374
09:56:43	56.00	56.20	56.20	-0.60	1	2372
09:56:42	56.00	56.10	56.10	-0.70	7	2371
09:56:42	56.00	56.10	56.10	-0.70	2	2364
09:56:38	56.00	56.10	56.10	-0.70	1	2362
09:56:16	56.00	56.10	56.10	-0.70	1	2361
09:56:11	56.00	56.10	56.10	-0.70	2	2360
09:56:05	56.00	56.10	56.10	-0.70	5	2358
09:56:04	56.00	56.10	56.10	-0.70	1	2353
09:55:52	56.00	56.10	56.10	-0.70	1	2352
09:55:15	56.00	56.10	56.00	-0.80	1	2351
09:54:36	56.00	56.10	56.00	-0.80	5	2350
09:54:29	56.00	56.10	56.00	-0.80	1	2345
09:54:20	56.00	56.10	56.00	-0.80	1	2344
09:54:11	55.90	56.00	56.00	-0.80	4	2343
09:54:08	55.90	56.00	56.00	-0.80	3	2339
09:54:08	55.90	56.00	56.00	-0.80	10	2336
09:54:06	55.90	56.00	55.90	-0.90	1	2326
09:54:05	55.90	56.00	56.00	-0.80	10	2325
09:53:44	55.90	56.00	56.00	-0.80	1	2315
09:53:31	55.90	56.00	55.90	-0.90	1	2314
09:53:13	55.90	56.00	56.00	-0.80	1	2313
09:53:04	55.90	56.00	56.00	-0.80	1	2312
09:52:48	55.90	56.00	56.00	-0.80	1	2311
09:52:18	55.90	56.00	56.00	-0.80	1	2310
09:52:11	55.90	56.00	56.00	-0.80	1	2309
09:51:55	55.90	56.00	55.90	-0.90	1	2308
09:51:20	55.80	55.90	55.90	-0.90	11	2307
09:51:16	55.80	55.90	55.90	-0.90	1	2296
09:50:43	55.80	55.90	55.90	-0.90	1	2295
09:49:45	55.90	56.00	55.90	-0.90	2	2294
09:49:39	55.90	56.00	55.90	-0.90	1	2292
09:49:24	55.80	55.90	55.90	-0.90	1	2291
09:49:21	55.80	55.90	55.90	-0.90	1	2290
09:49:02	55.90	56.00	55.90	-0.90	2	2289
09:48:56	55.90	56.00	55.90	-0.90	1	2287
09:48:39	55.90	56.00	55.90	-0.90	1	2286
09:48:35	55.80	55.90	55.90	-0.90	5	2285
09:48:35	55.80	55.90	55.90	-0.90	3	2280
09:48:09	55.80	55.90	55.90	-0.90	1	2277
09:47:49	55.80	55.90	55.90	-0.90	1	2276
09:47:36	55.80	55.90	55.80	-1.00	2	2275
09:47:33	55.80	55.90	55.90	-0.90	4	2273
09:47:22	55.90	56.00	55.90	-0.90	1	2269
09:47:18	55.90	56.00	56.00	-0.80	1	2268
09:47:17	55.90	56.00	56.00	-0.80	1	2267
09:47:10	55.80	55.90	55.90	-0.90	1	2266
09:47:07	55.80	55.90	55.90	-0.90	1	2265
09:46:52	55.80	55.90	55.90	-0.90	1	2264
09:46:51	55.80	55.90	55.90	-0.90	1	2263
09:46:42	55.80	55.90	55.90	-0.90	1	2262
09:46:41	55.80	55.90	55.90	-0.90	5	2261
09:46:25	55.80	55.90	55.90	-0.90	1	2256
09:45:59	55.80	55.90	55.90	-0.90	1	2255
09:45:58	55.80	55.90	55.80	-1.00	1	2254
09:45:51	55.80	55.90	55.90	-0.90	3	2253
09:45:38	55.80	55.90	55.90	-0.90	5	2250
09:45:28	55.80	55.90	55.90	-0.90	1	2245
09:45:21	55.80	55.90	55.90	-0.90	1	2244
09:45:11	55.80	55.90	55.90	-0.90	5	2243
09:45:09	55.70	55.80	55.80	-1.00	7	2238
09:45:04	55.70	55.80	55.80	-1.00	1	2231
09:44:47	55.70	55.80	55.80	-1.00	4	2230
09:44:47	55.80	55.90	55.80	-1.00	8	2226
09:44:38	55.80	55.90	55.80	-1.00	1	2218
09:44:32	55.80	55.90	55.90	-0.90	1	2217
09:44:25	55.80	55.90	55.80	-1.00	3	2216
09:44:02	55.80	55.90	55.90	-0.90	1	2213
09:43:59	55.80	55.90	55.80	-1.00	5	2212
09:43:44	55.80	55.90	55.80	-1.00	1	2207
09:43:40	55.80	55.90	55.80	-1.00	1	2206
09:43:33	55.80	55.90	55.80	-1.00	2	2205
09:43:13	55.70	55.80	55.80	-1.00	22	2203
09:43:13	55.70	55.80	55.80	-1.00	1	2181
09:42:31	55.70	55.80	55.70	-1.10	1	2180
09:42:16	55.70	55.80	55.70	-1.10	2	2179
09:42:10	55.70	55.80	55.80	-1.00	1	2177
09:42:06	55.70	55.80	55.80	-1.00	1	2176
09:41:49	55.80	55.90	55.80	-1.00	2	2175
09:41:49	55.80	55.90	55.80	-1.00	4	2173
09:41:49	55.80	55.90	55.80	-1.00	5	2169
09:41:38	55.80	55.90	55.90	-0.90	1	2164
09:41:27	55.80	55.90	55.90	-0.90	1	2163
09:41:09	55.80	55.90	55.80	-1.00	2	2162
09:41:04	55.80	55.90	55.90	-0.90	2	2160
09:40:29	55.80	55.90	55.80	-1.00	1	2158
09:40:28	55.80	55.90	55.90	-0.90	1	2157
09:40:18	55.80	55.90	55.80	-1.00	1	2156
09:40:16	55.80	55.90	55.80	-1.00	1	2155
09:39:58	55.80	55.90	55.80	-1.00	1	2154
09:39:16	55.80	55.90	55.90	-0.90	1	2153
09:39:16	55.80	55.90	55.80	-1.00	4	2152
09:39:16	55.60	55.70	55.70	-1.10	14	2148
09:39:16	55.60	55.70	55.70	-1.10	2	2134
09:39:16	55.80	55.90	55.70	-1.10	18	2132
09:39:16	55.80	55.90	55.80	-1.00	16	2114
09:39:15	55.80	55.90	55.90	-0.90	1	2098
09:39:15	55.80	55.90	55.90	-0.90	1	2097
09:39:12	55.70	55.80	55.80	-1.00	9	2096
09:39:08	55.70	55.80	55.80	-1.00	5	2087
09:39:02	55.70	55.80	55.80	-1.00	1	2082
09:38:12	55.70	55.80	55.70	-1.10	6	2081
09:38:12	55.70	55.80	55.80	-1.00	4	2075
09:38:12	55.60	55.70	55.70	-1.10	58	2071
09:38:12	55.60	55.70	55.70	-1.10	4	2013
09:38:12	55.60	55.70	55.70	-1.10	2	2009
09:38:03	55.60	55.70	55.70	-1.10	1	2007
09:37:50	55.60	55.70	55.70	-1.10	1	2006
09:37:24	55.60	55.70	55.70	-1.10	1	2005
09:36:48	55.60	55.70	55.70	-1.10	1	2004
09:36:37	55.60	55.70	55.60	-1.20	1	2003
09:36:35	55.50	55.60	55.60	-1.20	1	2002
09:36:29	55.50	55.60	55.60	-1.20	5	2001
09:36:27	55.50	55.60	55.60	-1.20	2	1996
09:36:20	55.50	55.60	55.60	-1.20	2	1994
09:36:13	55.50	55.60	55.60	-1.20	2	1992
09:35:48	55.50	55.60	55.60	-1.20	2	1990
09:35:38	55.50	55.60	55.60	-1.20	1	1988
09:35:38	55.50	55.60	55.60	-1.20	1	1987
09:35:07	55.50	55.60	55.60	-1.20	3	1986
09:35:07	55.50	55.60	55.60	-1.20	1	1983
09:34:56	55.50	55.60	55.50	-1.30	1	1982
09:34:56	55.50	55.60	55.50	-1.30	5	1981
09:34:35	55.40	55.50	55.50	-1.30	7	1976
09:34:35	55.40	55.50	55.50	-1.30	3	1969
09:34:35	55.40	55.50	55.50	-1.30	2	1966
09:34:18	55.40	55.50	55.50	-1.30	1	1964
09:34:07	55.40	55.50	55.50	-1.30	3	1963
09:34:07	55.40	55.50	55.50	-1.30	1	1960
09:34:07	55.30	55.40	55.40	-1.40	58	1959
09:34:07	55.30	55.40	55.40	-1.40	5	1901
09:33:13	55.30	55.40	55.40	-1.40	1	1896
09:33:01	55.30	55.40	55.40	-1.40	1	1895
09:32:27	55.30	55.40	55.40	-1.40	1	1894
09:32:17	55.30	55.40	55.40	-1.40	3	1893
09:32:10	55.30	55.40	55.40	-1.40	1	1890
09:31:41	55.30	55.40	55.30	-1.50	1	1889
09:31:28	55.20	55.30	55.30	-1.50	1	1888
09:31:28	55.20	55.30	55.30	-1.50	2	1887
09:31:23	55.30	55.40	55.30	-1.50	1	1885
09:31:22	55.20	55.30	55.30	-1.50	1	1884
09:31:21	55.30	55.40	55.30	-1.50	9	1883
09:31:10	55.30	55.40	55.30	-1.50	1	1874
09:31:10	55.30	55.40	55.30	-1.50	2	1873
09:31:07	55.30	55.40	55.30	-1.50	5	1871
09:30:07	55.30	55.40	55.30	-1.50	2	1866
09:30:01	55.20	55.30	55.30	-1.50	1	1864
09:30:01	55.20	55.30	55.30	-1.50	1	1863
09:30:00	55.20	55.30	55.30	-1.50	2	1862
09:29:48	55.20	55.30	55.30	-1.50	1	1860
09:29:45	55.20	55.30	55.20	-1.60	1	1859
09:29:44	55.20	55.30	55.30	-1.50	1	1858
09:29:40	55.20	55.30	55.30	-1.50	1	1857
09:29:37	55.20	55.30	55.30	-1.50	1	1856
09:29:36	55.20	55.30	55.20	-1.60	1	1855
09:29:11	55.10	55.20	55.20	-1.60	1	1854
09:28:53	55.10	55.20	55.20	-1.60	2	1853
09:28:53	55.20	55.30	55.20	-1.60	8	1851
09:28:37	55.20	55.40	55.20	-1.60	1	1843
09:28:30	55.20	55.40	55.20	-1.60	1	1842
09:28:28	55.10	55.20	55.20	-1.60	8	1841
09:28:19	55.10	55.20	55.10	-1.70	1	1833
09:28:15	55.10	55.20	55.10	-1.70	1	1832
09:28:06	55.10	55.20	55.20	-1.60	1	1831
09:28:04	55.10	55.20	55.20	-1.60	1	1830
09:28:04	55.10	55.20	55.10	-1.70	1	1829
09:27:43	55.10	55.20	55.10	-1.70	1	1828
09:27:25	55.10	55.20	55.20	-1.60	15	1827
09:27:24	55.10	55.20	55.10	-1.70	4	1812
09:27:18	55.10	55.20	55.10	-1.70	1	1808
09:26:59	55.10	55.20	55.10	-1.70	1	1807
09:26:58	55.10	55.20	55.10	-1.70	4	1806
09:26:56	55.10	55.20	55.20	-1.60	1	1802
09:26:50	55.10	55.20	55.20	-1.60	1	1801
09:26:37	55.00	55.10	55.10	-1.70	22	1800
09:26:37	55.00	55.10	55.10	-1.70	1	1778
09:26:37	55.00	55.10	55.10	-1.70	1	1777
09:26:27	55.00	55.10	55.10	-1.70	1	1776
09:26:23	55.00	55.10	55.10	-1.70	5	1775
09:26:22	55.00	55.10	55.10	-1.70	1	1770
09:26:21	55.00	55.10	55.10	-1.70	8	1769
09:26:20	55.10	55.20	55.10	-1.70	7	1761
09:26:20	55.00	55.10	55.10	-1.70	3	1754
09:26:20	55.00	55.10	55.10	-1.70	1	1751
09:26:18	55.00	55.20	55.00	-1.80	8	1750
09:26:18	55.10	55.20	55.10	-1.70	58	1742
09:25:55	55.10	55.20	55.10	-1.70	1	1684
09:25:55	55.10	55.20	55.20	-1.60	1	1683
09:25:53	55.10	55.20	55.20	-1.60	1	1682
09:25:52	55.10	55.20	55.20	-1.60	1	1681
09:25:35	55.10	55.30	55.10	-1.70	1	1680
09:25:35	55.10	55.30	55.10	-1.70	2	1679
09:25:35	55.10	55.30	55.10	-1.70	10	1677
09:25:33	55.20	55.30	55.20	-1.60	2	1667
09:25:07	55.10	55.30	55.10	-1.70	1	1665
09:25:07	55.20	55.30	55.20	-1.60	3	1664
09:25:03	55.10	55.30	55.10	-1.70	1	1661
09:25:03	55.20	55.30	55.20	-1.60	3	1660
09:24:59	55.20	55.30	55.20	-1.60	1	1657
09:24:58	55.10	55.30	55.10	-1.70	1	1656
09:24:58	55.20	55.30	55.20	-1.60	3	1655
09:24:56	55.20	55.30	55.20	-1.60	1	1652
09:24:56	55.20	55.30	55.20	-1.60	2	1651
09:24:48	55.20	55.40	55.20	-1.60	1	1649
09:24:48	55.20	55.40	55.20	-1.60	2	1648
09:24:48	55.20	55.40	55.20	-1.60	10	1646
09:24:44	55.20	55.40	55.20	-1.60	1	1636
09:24:34	55.20	55.40	55.20	-1.60	1	1635
09:24:34	55.20	55.30	55.30	-1.50	6	1634
09:24:26	55.10	55.20	55.20	-1.60	13	1628
09:24:25	55.10	55.20	55.20	-1.60	1	1615
09:24:25	55.10	55.20	55.20	-1.60	1	1614
09:24:21	55.10	55.20	55.20	-1.60	1	1613
09:24:21	55.10	55.20	55.20	-1.60	1	1612
09:24:21	55.10	55.20	55.20	-1.60	2	1611
09:24:19	55.10	55.20	55.20	-1.60	2	1609
09:24:14	55.10	55.20	55.20	-1.60	1	1607
09:24:13	55.10	55.20	55.20	-1.60	1	1606
09:24:09	55.10	55.20	55.20	-1.60	1	1605
09:24:08	55.10	55.20	55.20	-1.60	2	1604
09:24:07	55.10	55.20	55.20	-1.60	1	1602
09:23:56	55.10	55.20	55.20	-1.60	1	1601
09:23:55	55.10	55.20	55.20	-1.60	1	1600
09:23:47	55.10	55.20	55.20	-1.60	1	1599
09:23:47	55.10	55.20	55.20	-1.60	1	1598
09:23:42	55.10	55.20	55.20	-1.60	1	1597
09:23:38	55.10	55.20	55.20	-1.60	1	1596
09:23:34	55.10	55.20	55.20	-1.60	1	1595
09:23:19	55.10	55.20	55.10	-1.70	1	1594
09:23:18	55.10	55.20	55.10	-1.70	1	1593
09:23:12	55.10	55.20	55.10	-1.70	6	1592
09:22:47	55.10	55.20	55.10	-1.70	1	1586
09:22:41	55.10	55.20	55.10	-1.70	1	1585
09:22:41	55.10	55.20	55.10	-1.70	1	1584
09:22:40	55.10	55.20	55.20	-1.60	1	1583
09:22:40	55.10	55.20	55.20	-1.60	1	1582
09:22:36	55.10	55.20	55.10	-1.70	8	1581
09:22:31	55.10	55.20	55.10	-1.70	1	1573
09:22:27	55.10	55.20	55.10	-1.70	2	1572
09:22:26	55.10	55.20	55.10	-1.70	1	1570
09:22:19	55.10	55.20	55.10	-1.70	2	1569
09:22:12	55.10	55.20	55.10	-1.70	1	1567
09:22:06	55.10	55.20	55.20	-1.60	1	1566
09:22:04	55.10	55.20	55.20	-1.60	1	1565
09:22:03	55.10	55.20	55.10	-1.70	1	1564
09:21:57	55.10	55.20	55.10	-1.70	1	1563
09:21:53	55.10	55.20	55.10	-1.70	6	1562
09:21:53	55.10	55.20	55.10	-1.70	5	1556
09:21:52	55.10	55.20	55.10	-1.70	2	1551
09:21:52	55.10	55.20	55.10	-1.70	4	1549
09:21:51	55.10	55.20	55.10	-1.70	19	1545
09:21:51	55.10	55.20	55.10	-1.70	13	1526
09:21:51	55.10	55.20	55.10	-1.70	3	1513
09:21:51	55.10	55.20	55.10	-1.70	12	1510
09:21:51	55.10	55.20	55.10	-1.70	1	1498
09:21:49	55.10	55.20	55.20	-1.60	1	1497
09:21:49	55.10	55.20	55.10	-1.70	2	1496
09:21:44	55.10	55.20	55.20	-1.60	1	1494
09:21:43	55.10	55.20	55.10	-1.70	1	1493
09:21:38	55.10	55.20	55.10	-1.70	1	1492
09:21:38	55.10	55.20	55.10	-1.70	28	1491
09:21:38	55.20	55.30	55.20	-1.60	39	1463
09:21:38	55.20	55.30	55.20	-1.60	16	1424
09:21:38	55.20	55.30	55.20	-1.60	14	1408
09:21:38	55.20	55.30	55.20	-1.60	2	1394
09:21:38	55.20	55.30	55.20	-1.60	23	1392
09:21:35	55.20	55.30	55.30	-1.50	2	1369
09:21:08	55.20	55.30	55.30	-1.50	1	1367
09:21:06	55.20	55.30	55.30	-1.50	1	1366
09:20:58	55.20	55.30	55.30	-1.50	1	1365
09:20:57	55.20	55.30	55.30	-1.50	1	1364
09:20:41	55.20	55.30	55.30	-1.50	1	1363
09:20:41	55.20	55.30	55.30	-1.50	1	1362
09:20:39	55.20	55.30	55.30	-1.50	1	1361
09:20:38	55.20	55.30	55.20	-1.60	1	1360
09:20:38	55.20	55.30	55.20	-1.60	10	1359
09:20:33	55.30	55.40	55.30	-1.50	7	1349
09:20:28	55.30	55.40	55.30	-1.50	1	1342
09:20:25	55.20	55.30	55.30	-1.50	3	1341
09:20:22	55.20	55.30	55.30	-1.50	1	1338
09:20:22	55.20	55.30	55.30	-1.50	2	1337
09:20:19	55.20	55.30	55.30	-1.50	4	1335
09:20:19	55.20	55.30	55.30	-1.50	1	1331
09:20:18	55.20	55.30	55.20	-1.60	2	1330
09:20:18	55.30	55.40	55.30	-1.50	1	1328
09:20:18	55.30	55.40	55.30	-1.50	32	1327
09:20:18	55.30	55.40	55.30	-1.50	2	1295
09:19:38	55.30	55.40	55.30	-1.50	1	1293
09:19:38	55.30	55.40	55.30	-1.50	1	1292
09:19:28	55.30	55.40	55.40	-1.40	1	1291
09:19:23	55.30	55.40	55.30	-1.50	2	1290
09:19:21	55.30	55.40	55.30	-1.50	1	1288
09:19:21	55.30	55.40	55.40	-1.40	5	1287
09:19:19	55.30	55.40	55.30	-1.50	1	1282
09:19:15	55.30	55.40	55.30	-1.50	6	1281
09:18:57	55.30	55.40	55.30	-1.50	3	1275
09:18:57	55.30	55.40	55.30	-1.50	11	1272
09:18:57	55.30	55.40	55.30	-1.50	4	1261
09:18:45	55.30	55.40	55.40	-1.40	1	1257
09:18:42	55.30	55.40	55.40	-1.40	1	1256
09:18:41	55.40	55.50	55.40	-1.40	1	1255
09:18:35	55.30	55.40	55.40	-1.40	1	1254
09:18:31	55.30	55.40	55.40	-1.40	1	1253
09:18:29	55.40	55.50	55.40	-1.40	2	1252
09:18:29	55.30	55.40	55.40	-1.40	8	1250
09:18:08	55.40	55.50	55.40	-1.40	3	1242
09:18:06	55.30	55.50	55.50	-1.30	2	1239
09:17:56	55.40	55.50	55.40	-1.40	1	1237
09:17:55	55.40	55.50	55.40	-1.40	1	1236
09:17:53	55.30	55.40	55.40	-1.40	1	1235
09:17:48	55.30	55.40	55.40	-1.40	2	1234
09:17:36	55.30	55.40	55.40	-1.40	1	1232
09:17:33	55.40	55.50	55.40	-1.40	1	1231
09:17:29	55.40	55.50	55.40	-1.40	7	1230
09:17:29	55.40	55.50	55.40	-1.40	1	1223
09:17:26	55.40	55.50	55.40	-1.40	1	1222
09:17:26	55.40	55.50	55.40	-1.40	1	1221
09:17:24	55.40	55.50	55.50	-1.30	1	1220
09:17:24	55.40	55.50	55.50	-1.30	2	1219
09:17:18	55.40	55.50	55.40	-1.40	5	1217
09:17:10	55.40	55.50	55.50	-1.30	2	1212
09:16:56	55.30	55.50	55.50	-1.30	2	1210
09:16:54	55.30	55.50	55.50	-1.30	1	1208
09:16:44	55.30	55.50	55.50	-1.30	1	1207
09:16:43	55.40	55.50	55.40	-1.40	1	1206
09:16:39	55.30	55.50	55.50	-1.30	2	1205
09:16:30	55.40	55.50	55.40	-1.40	1	1203
09:16:30	55.40	55.50	55.40	-1.40	1	1202
09:16:19	55.40	55.50	55.50	-1.30	1	1201
09:16:03	55.30	55.50	55.50	-1.30	2	1200
09:16:02	55.40	55.50	55.40	-1.40	19	1198
09:16:02	55.50	55.60	55.50	-1.30	8	1179
09:16:01	55.50	55.60	55.50	-1.30	10	1171
09:15:59	55.50	55.60	55.50	-1.30	1	1161
09:15:59	55.50	55.60	55.50	-1.30	5	1160
09:15:59	55.50	55.60	55.60	-1.20	1	1155
09:15:57	55.50	55.60	55.60	-1.20	1	1154
09:15:56	55.50	55.60	55.60	-1.20	3	1153
09:15:51	55.50	55.60	55.60	-1.20	1	1150
09:15:49	55.50	55.60	55.60	-1.20	1	1149
09:15:35	55.50	55.60	55.50	-1.30	4	1148
09:15:23	55.50	55.60	55.60	-1.20	2	1144
09:15:21	55.50	55.60	55.60	-1.20	1	1142
09:15:17	55.50	55.60	55.60	-1.20	1	1141
09:15:14	55.50	55.60	55.50	-1.30	2	1140
09:15:14	55.60	55.70	55.60	-1.20	15	1138
09:14:55	55.60	55.70	55.70	-1.10	2	1123
09:14:51	55.60	55.70	55.60	-1.20	1	1121
09:14:47	55.60	55.70	55.60	-1.20	2	1120
09:14:37	55.60	55.70	55.60	-1.20	1	1118
09:14:27	55.60	55.70	55.60	-1.20	1	1117
09:14:13	55.60	55.70	55.60	-1.20	1	1116
09:13:55	55.60	55.70	55.70	-1.10	1	1115
09:13:43	55.60	55.70	55.60	-1.20	4	1114
09:13:43	55.60	55.70	55.60	-1.20	3	1110
09:13:43	55.60	55.70	55.60	-1.20	1	1107
09:13:41	55.60	55.70	55.60	-1.20	5	1106
09:13:39	55.60	55.70	55.70	-1.10	1	1101
09:13:37	55.60	55.70	55.60	-1.20	1	1100
09:13:21	55.50	55.60	55.60	-1.20	3	1099
09:13:21	55.50	55.60	55.60	-1.20	3	1096
09:13:15	55.50	55.60	55.60	-1.20	1	1093
09:12:58	55.50	55.60	55.50	-1.30	3	1092
09:12:54	55.50	55.60	55.60	-1.20	1	1089
09:12:50	55.50	55.60	55.50	-1.30	3	1088
09:12:38	55.40	55.50	55.50	-1.30	20	1085
09:12:37	55.40	55.50	55.50	-1.30	1	1065
09:12:34	55.40	55.50	55.50	-1.30	2	1064
09:12:25	55.40	55.50	55.50	-1.30	1	1062
09:12:25	55.40	55.50	55.50	-1.30	1	1061
09:12:16	55.40	55.50	55.50	-1.30	1	1060
09:12:05	55.40	55.50	55.50	-1.30	2	1059
09:12:00	55.30	55.50	55.50	-1.30	1	1057
09:11:59	55.40	55.50	55.40	-1.40	7	1056
09:11:59	55.40	55.50	55.40	-1.40	4	1049
09:11:56	55.30	55.40	55.40	-1.40	1	1045
09:11:55	55.30	55.40	55.40	-1.40	1	1044
09:11:53	55.30	55.40	55.40	-1.40	4	1043
09:11:50	55.30	55.40	55.40	-1.40	2	1039
09:11:49	55.30	55.40	55.40	-1.40	2	1037
09:11:32	55.30	55.40	55.40	-1.40	16	1035
09:11:31	55.20	55.40	55.40	-1.40	2	1019
09:11:29	55.20	55.40	55.20	-1.60	1	1017
09:11:28	55.30	55.40	55.20	-1.60	4	1016
09:11:28	55.30	55.40	55.30	-1.50	1	1012
09:11:26	55.20	55.30	55.30	-1.50	1	1011
09:11:21	55.20	55.30	55.30	-1.50	1	1010
09:11:21	55.20	55.40	55.40	-1.40	1	1009
09:11:17	55.20	55.30	55.30	-1.50	2	1008
09:11:14	55.20	55.40	55.40	-1.40	1	1006
09:11:14	55.30	55.40	55.30	-1.50	1	1005
09:11:10	55.30	55.40	55.30	-1.50	1	1004
09:11:08	55.20	55.40	55.40	-1.40	2	1003
09:11:07	55.30	55.40	55.30	-1.50	1	1001
09:10:57	55.30	55.40	55.30	-1.50	3	1000
09:10:51	55.30	55.40	55.40	-1.40	1	997
09:10:47	55.20	55.40	55.40	-1.40	2	996
09:10:39	55.20	55.40	55.40	-1.40	2	994
09:10:36	55.20	55.40	55.40	-1.40	1	992
09:10:29	55.20	55.40	55.40	-1.40	2	991
09:10:21	55.30	55.40	55.30	-1.50	1	989
09:10:18	55.20	55.40	55.40	-1.40	1	988
09:10:13	55.20	55.40	55.20	-1.60	2	987
09:10:04	55.20	55.40	55.40	-1.40	2	985
09:09:59	55.20	55.40	55.20	-1.60	1	983
09:09:59	55.20	55.40	55.20	-1.60	18	982
09:09:59	55.30	55.40	55.30	-1.50	1	964
09:09:59	55.30	55.40	55.30	-1.50	2	963
09:09:59	55.30	55.40	55.30	-1.50	2	961
09:09:59	55.30	55.40	55.30	-1.50	2	959
09:09:58	55.30	55.40	55.30	-1.50	8	957
09:09:58	55.40	55.50	55.40	-1.40	15	949
09:09:58	55.40	55.50	55.50	-1.30	1	934
09:09:49	55.40	55.50	55.50	-1.30	2	933
09:09:48	55.40	55.50	55.50	-1.30	2	931
09:09:33	55.40	55.50	55.40	-1.40	3	929
09:09:33	55.40	55.50	55.50	-1.30	2	926
09:09:24	55.40	55.50	55.50	-1.30	1	924
09:09:22	55.40	55.50	55.50	-1.30	1	923
09:09:16	55.40	55.50	55.40	-1.40	2	922
09:09:13	55.40	55.50	55.50	-1.30	1	920
09:09:05	55.40	55.60	55.40	-1.40	2	919
09:09:05	55.40	55.60	55.60	-1.20	2	917
09:09:03	55.50	55.60	55.50	-1.30	1	915
09:09:00	55.40	55.50	55.50	-1.30	16	914
09:08:51	55.40	55.50	55.40	-1.40	9	898
09:08:51	55.40	55.50	55.40	-1.40	2	889
09:08:46	55.30	55.40	55.40	-1.40	3	887
09:08:45	55.30	55.40	55.40	-1.40	1	884
09:08:35	55.30	55.40	55.40	-1.40	5	883
09:08:35	55.30	55.40	55.40	-1.40	2	878
09:08:24	55.30	55.40	55.40	-1.40	1	876
09:08:23	55.30	55.40	55.30	-1.50	1	875
09:08:23	55.30	55.40	55.30	-1.50	5	874
09:08:23	55.30	55.40	55.30	-1.50	1	869
09:08:16	55.30	55.40	55.40	-1.40	2	868
09:08:15	55.30	55.40	55.40	-1.40	5	866
09:08:13	55.30	55.40	55.40	-1.40	1	861
09:08:03	55.30	55.40	55.40	-1.40	1	860
09:08:01	55.30	55.40	55.30	-1.50	1	859
09:07:52	55.20	55.40	55.20	-1.60	2	858
09:07:51	55.20	55.30	55.30	-1.50	1	856
09:07:49	55.20	55.30	55.30	-1.50	1	855
09:07:49	55.30	55.40	55.30	-1.50	1	854
09:07:40	55.20	55.40	55.40	-1.40	3	853
09:07:39	55.20	55.30	55.30	-1.50	5	850
09:07:16	55.20	55.40	55.40	-1.40	1	845
09:07:14	55.20	55.50	55.20	-1.60	6	844
09:07:13	55.40	55.50	55.40	-1.40	6	838
09:07:13	55.20	55.40	55.40	-1.40	4	832
09:07:08	55.20	55.30	55.30	-1.50	3	828
09:07:07	55.20	55.30	55.30	-1.50	1	825
09:07:00	55.10	55.30	55.10	-1.70	1	824
09:06:59	55.10	55.30	55.10	-1.70	2	823
09:06:59	55.10	55.30	55.10	-1.70	1	821
09:06:58	55.10	55.30	55.30	-1.50	1	820
09:06:58	55.10	55.30	55.30	-1.50	1	819
09:06:54	55.10	55.30	55.30	-1.50	1	818
09:06:52	55.10	55.20	55.20	-1.60	1	817
09:06:52	55.10	55.20	55.20	-1.60	5	816
09:06:52	55.20	55.30	55.20	-1.60	11	811
09:06:51	55.20	55.30	55.30	-1.50	1	800
09:06:42	55.20	55.30	55.30	-1.50	5	799
09:06:41	55.20	55.30	55.20	-1.60	1	794
09:06:41	55.30	55.40	55.30	-1.50	1	793
09:06:41	55.30	55.40	55.30	-1.50	1	792
09:06:41	55.30	55.40	55.30	-1.50	8	791
09:06:41	55.30	55.40	55.30	-1.50	19	783
09:06:41	55.30	55.40	55.30	-1.50	2	764
09:06:37	55.30	55.40	55.40	-1.40	1	762
09:06:33	55.30	55.40	55.40	-1.40	1	761
09:06:23	55.30	55.40	55.40	-1.40	2	760
09:06:19	55.30	55.40	55.30	-1.50	1	758
09:06:19	55.30	55.40	55.30	-1.50	1	757
09:06:19	55.30	55.40	55.30	-1.50	1	756
09:06:19	55.30	55.40	55.30	-1.50	1	755
09:06:19	55.40	55.50	55.40	-1.40	36	754
09:06:03	55.50	55.60	55.50	-1.30	16	718
09:06:02	55.50	55.60	55.60	-1.20	10	702
09:05:58	55.50	55.60	55.50	-1.30	1	692
09:05:55	55.50	55.60	55.50	-1.30	1	691
09:05:45	55.50	55.60	55.60	-1.20	1	690
09:05:44	55.50	55.60	55.50	-1.30	1	689
09:05:43	55.50	55.60	55.50	-1.30	2	688
09:05:36	55.50	55.60	55.50	-1.30	1	686
09:05:35	55.40	55.50	55.50	-1.30	1	685
09:05:34	55.50	55.60	55.50	-1.30	3	684
09:05:23	55.40	55.60	55.40	-1.40	3	681
09:05:23	55.40	55.60	55.40	-1.40	1	678
09:05:20	55.40	55.50	55.50	-1.30	1	677
09:05:15	55.50	55.60	55.50	-1.30	3	676
09:05:10	55.40	55.50	55.50	-1.30	1	673
09:05:10	55.50	55.60	55.50	-1.30	1	672
09:05:10	55.50	55.60	55.50	-1.30	2	671
09:05:02	55.50	55.60	55.50	-1.30	1	669
09:05:00	55.40	55.50	55.50	-1.30	1	668
09:04:58	55.40	55.60	55.40	-1.40	3	667
09:04:57	55.40	55.60	55.40	-1.40	1	664
09:04:56	55.40	55.60	55.40	-1.40	1	663
09:04:56	55.50	55.60	55.40	-1.40	4	662
09:04:56	55.50	55.60	55.50	-1.30	1	658
09:04:49	55.40	55.60	55.60	-1.20	1	657
09:04:47	55.40	55.60	55.60	-1.20	1	656
09:04:46	55.40	55.50	55.50	-1.30	4	655
09:04:46	55.40	55.70	55.40	-1.40	1	651
09:04:46	55.60	55.80	55.40	-1.40	11	650
09:04:46	55.60	55.80	55.50	-1.30	54	639
09:04:46	55.60	55.80	55.60	-1.20	35	585
09:04:44	55.70	55.80	55.70	-1.10	1	550
09:04:44	55.60	55.70	55.70	-1.10	1	549
09:04:44	55.70	55.80	55.70	-1.10	1	548
09:04:44	55.70	55.80	55.70	-1.10	14	547
09:04:37	55.70	55.80	55.70	-1.10	4	533
09:04:34	55.70	55.80	55.80	-1.00	1	529
09:04:29	55.70	55.80	55.80	-1.00	5	528
09:04:28	55.70	55.80	55.80	-1.00	1	523
09:04:24	55.70	55.80	55.70	-1.10	1	522
09:04:20	55.70	55.80	55.80	-1.00	1	521
09:04:18	55.70	55.80	55.70	-1.10	2	520
09:04:16	55.70	55.80	55.70	-1.10	1	518
09:04:12	55.70	55.80	55.70	-1.10	1	517
09:04:11	55.70	55.80	55.70	-1.10	1	516
09:04:11	55.70	55.80	55.70	-1.10	1	515
09:04:11	55.80	55.90	55.80	-1.00	41	514
09:04:11	55.80	55.90	55.80	-1.00	18	473
09:04:08	55.90	56.00	55.90	-0.90	1	455
09:04:06	55.80	56.00	55.80	-1.00	1	454
09:03:50	55.90	56.00	55.90	-0.90	1	453
09:03:49	55.90	56.00	56.00	-0.80	1	452
09:03:46	55.90	56.00	55.90	-0.90	1	451
09:03:41	55.80	55.90	55.90	-0.90	1	450
09:03:36	55.90	56.00	55.90	-0.90	3	449
09:03:25	55.90	56.10	55.90	-0.90	1	446
09:03:23	56.00	56.10	56.00	-0.80	8	445
09:03:23	55.80	56.00	56.00	-0.80	22	437
09:03:22	55.80	56.00	55.80	-1.00	5	415
09:03:20	55.80	55.90	55.90	-0.90	1	410
09:03:19	55.80	55.90	55.90	-0.90	2	409
09:03:18	55.80	55.90	55.90	-0.90	5	407
09:03:17	55.80	55.90	55.80	-1.00	1	402
09:03:13	55.90	56.00	55.90	-0.90	1	401
09:03:11	55.90	56.00	55.90	-0.90	1	400
09:03:11	55.90	56.00	55.90	-0.90	2	399
09:03:07	55.80	55.90	55.90	-0.90	1	397
09:03:05	55.90	56.00	55.90	-0.90	1	396
09:02:59	55.90	56.00	55.90	-0.90	1	395
09:02:50	55.80	55.90	55.90	-0.90	1	394
09:02:44	55.80	55.90	55.90	-0.90	1	393
09:02:43	55.80	55.90	55.90	-0.90	5	392
09:02:42	55.80	56.00	56.00	-0.80	2	387
09:02:42	55.80	55.90	55.90	-0.90	1	385
09:02:40	55.90	56.00	55.90	-0.90	1	384
09:02:40	55.90	56.00	55.90	-0.90	6	383
09:02:38	55.90	56.00	56.00	-0.80	2	377
09:02:38	55.90	56.00	55.90	-0.90	3	375
09:02:31	55.90	56.00	56.00	-0.80	1	372
09:02:28	55.90	56.00	56.00	-0.80	1	371
09:02:24	55.90	56.00	56.00	-0.80	1	370
09:02:22	55.90	56.00	56.00	-0.80	1	369
09:02:21	55.90	56.00	55.90	-0.90	1	368
09:02:21	56.00	56.10	56.00	-0.80	8	367
09:02:21	56.00	56.10	56.00	-0.80	4	359
09:02:21	56.00	56.10	56.00	-0.80	2	355
09:02:21	56.00	56.10	56.10	-0.70	2	353
09:02:21	56.00	56.10	56.00	-0.80	40	351
09:02:19	56.00	56.10	56.00	-0.80	1	311
09:02:19	56.00	56.10	56.10	-0.70	1	310
09:02:16	56.00	56.10	56.00	-0.80	1	309
09:02:15	56.10	56.20	56.10	-0.70	4	308
09:02:15	56.00	56.10	56.10	-0.70	6	304
09:02:13	56.00	56.10	56.10	-0.70	1	298
09:02:11	56.00	56.10	56.00	-0.80	6	297
09:02:11	56.00	56.10	56.10	-0.70	1	291
09:02:05	56.00	56.10	56.10	-0.70	1	290
09:02:01	56.00	56.10	56.00	-0.80	1	289
09:02:01	56.00	56.10	56.10	-0.70	1	288
09:02:01	56.00	56.10	56.00	-0.80	1	287
09:02:01	56.10	56.20	56.10	-0.70	46	286
09:02:01	56.10	56.20	56.20	-0.60	1	240
09:02:00	56.10	56.20	56.20	-0.60	1	239
09:01:58	56.10	56.20	56.10	-0.70	1	238
09:01:57	56.10	56.20	56.20	-0.60	1	237
09:01:57	56.10	56.20	56.20	-0.60	1	236
09:01:52	56.10	56.20	56.20	-0.60	1	235
09:01:41	56.20	56.30	56.20	-0.60	10	234
09:01:41	56.20	56.30	56.20	-0.60	1	224
09:01:36	56.20	56.30	56.30	-0.50	2	223
09:01:34	56.10	56.30	56.10	-0.70	1	221
09:01:33	56.10	56.30	56.10	-0.70	1	220
09:01:33	56.20	56.30	56.20	-0.60	1	219
09:01:29	56.20	56.30	56.20	-0.60	1	218
09:01:29	56.10	56.20	56.20	-0.60	3	217
09:01:25	56.20	56.30	56.20	-0.60	14	214
09:01:25	56.20	56.30	56.20	-0.60	3	200
09:01:23	56.20	56.30	56.30	-0.50	2	197
09:01:20	56.20	56.30	56.30	-0.50	1	195
09:01:17	56.20	56.30	56.30	-0.50	1	194
09:01:11	56.20	56.30	56.30	-0.50	1	193
09:01:05	56.20	56.30	56.20	-0.60	3	192
09:01:01	56.20	56.30	56.20	-0.60	1	189
09:00:55	56.10	56.20	56.20	-0.60	3	188
09:00:52	56.10	56.20	56.20	-0.60	1	185
09:00:44	56.10	56.20	56.20	-0.60	1	184
09:00:39	56.10	56.20	56.10	-0.70	1	183
09:00:35	56.10	56.20	56.10	-0.70	1	182
09:00:34	56.10	56.20	56.20	-0.60	1	181
09:00:31	56.10	56.20	56.10	-0.70	1	180
09:00:27	56.10	56.20	56.10	-0.70	2	179
09:00:21	56.10	56.30	56.10	-0.70	1	177
09:00:20	56.20	56.40	56.20	-0.60	21	176
09:00:20	56.20	56.30	56.30	-0.50	1	155
09:00:19	56.20	56.30	56.20	-0.60	1	154
09:00:15	56.30	56.50	56.30	-0.50	14	153
09:00:15	56.30	56.50	56.50	-0.30	1	139
09:00:15	56.30	56.50	56.30	-0.50	1	138
09:00:14	56.30	56.40	56.40	-0.40	1	137
09:00:14	56.40	56.60	56.40	-0.40	12	136
09:00:14	56.50	56.70	56.50	-0.30	17	124
09:00:14	--	--	56.50	-0.30	93	107

　

其他人也逛...

Samsung Galaxy A36 5G (8G/128G)

Samsung Galaxy S25 Ultra (12G/512G)

【點睛品】貳台錢黃金金條_計價黃金

MyCard 2000點虛擬點數卡

家樂福10000元好禮即享券(餘額型)

Samsung Galaxy S25+ (12G/256G)

GARMIN vivoactive 5 GPS 智慧腕錶

MyCard 3000點虛擬點數卡

麥當勞豬肉滿福堡好禮即享券

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

Gigastone 立達 Gaming Plus microSDXC UHS-Ⅰ U3 128GB遊戲專用記憶卡(128G A1 V30)

羅技 ALTO KEYS K98M 機械式無線鍵盤

Samsung Galaxy A56 5G (8G/256G)

MyCard 3290點虛擬點數卡

【台股盤中】台積電翻紅漲10元 ...

中俄對新興國家輸出核電技術擴...

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧考量油價公式與平穩措施下週汽...
‧陳盛沺盼聲寶營收雙位數成長瑞...
‧投資台灣再添5家河洛企業砸31...

加密貨幣

比特幣BTC	70052.44	-2,963.93	-4.06%
以太幣ETH	2042.15	-101.47	-4.73%
瑞波幣XRP	1.45	-0.06	-4.00%
比特幣現金BCH	502.86	-28.99	-5.45%
萊特幣LTC	54.71	-4.08	-6.95%
卡達幣ADA	0.277198	-0.01	-3.18%
波場幣TRX	0.272370	-0.01	-3.68%
恆星幣XLM	0.163978	-0.01	-4.13%

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。