最新今彩539第113222期頭獎槓龜熱門台灣大遠傳iPhone 16預購 Pro系列沙漠色鈦金屬熱門

更新報價

陽　程 (3498) 其他電子業上櫃鴻海集團

54.30 ▲+0.30 +0.56% 1.69億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	3,160	54.30	17	54.40	8	54.00	54.70	52.50	54.00

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	54.30	54.40	54.30	+0.30	13	3160
13:30:00	54.20	54.30	54.30	+0.30	256	3147
13:24:56	54.00	54.10	54.10	+0.10	2	2891
13:24:49	53.90	54.00	54.00	0	1	2889
13:24:37	53.90	54.00	53.90	-0.10	1	2888
13:24:28	53.90	54.00	53.90	-0.10	1	2887
13:24:10	54.00	54.10	53.90	-0.10	9	2886
13:24:10	54.00	54.10	54.00	0	7	2877
13:24:06	54.00	54.10	54.00	0	1	2870
13:24:00	54.00	54.10	54.00	0	3	2869
13:23:38	54.00	54.10	54.10	+0.10	6	2866
13:23:37	54.00	54.10	54.00	0	6	2860
13:23:36	54.00	54.10	54.10	+0.10	2	2854
13:23:33	54.00	54.10	54.00	0	1	2852
13:23:33	54.00	54.10	54.00	0	1	2851
13:23:24	54.00	54.10	54.00	0	1	2850
13:23:24	54.00	54.10	54.10	+0.10	1	2849
13:23:22	54.00	54.10	54.10	+0.10	1	2848
13:23:02	54.00	54.10	54.10	+0.10	1	2847
13:22:48	54.00	54.10	54.10	+0.10	1	2846
13:22:32	54.00	54.10	54.10	+0.10	3	2845
13:22:31	54.00	54.10	54.00	0	2	2842
13:22:29	54.00	54.10	54.10	+0.10	1	2840
13:22:25	54.00	54.10	54.00	0	1	2839
13:22:14	54.00	54.10	54.00	0	1	2838
13:22:11	54.00	54.10	54.10	+0.10	1	2837
13:22:09	54.00	54.10	54.10	+0.10	4	2836
13:22:00	54.00	54.10	54.10	+0.10	1	2832
13:21:33	54.00	54.10	54.10	+0.10	1	2831
13:21:22	54.00	54.10	54.00	0	1	2830
13:21:19	54.00	54.10	54.10	+0.10	1	2829
13:21:10	54.00	54.10	54.10	+0.10	1	2828
13:21:08	54.00	54.10	54.00	0	1	2827
13:21:06	54.00	54.10	54.10	+0.10	1	2826
13:21:03	54.00	54.10	54.10	+0.10	2	2825
13:20:59	54.00	54.10	54.00	0	1	2823
13:20:57	54.00	54.10	54.00	0	1	2822
13:20:55	54.00	54.10	54.00	0	1	2821
13:20:42	54.00	54.10	54.00	0	2	2820
13:20:40	54.00	54.10	54.10	+0.10	1	2818
13:20:28	54.00	54.10	54.10	+0.10	1	2817
13:20:27	54.00	54.10	54.10	+0.10	5	2816
13:20:25	54.00	54.10	54.00	0	3	2811
13:20:18	54.00	54.10	54.10	+0.10	1	2808
13:20:09	54.00	54.10	54.10	+0.10	1	2807
13:20:06	54.00	54.10	54.10	+0.10	1	2806
13:19:27	54.00	54.10	54.10	+0.10	1	2805
13:19:26	54.00	54.10	54.10	+0.10	1	2804
13:19:24	54.00	54.10	54.10	+0.10	3	2803
13:19:17	54.10	54.20	54.10	+0.10	1	2800
13:19:11	54.00	54.10	54.10	+0.10	1	2799
13:18:58	54.10	54.20	54.10	+0.10	4	2798
13:18:57	54.10	54.20	54.10	+0.10	1	2794
13:18:39	54.10	54.20	54.10	+0.10	1	2793
13:18:08	54.10	54.20	54.10	+0.10	1	2792
13:18:00	54.10	54.20	54.10	+0.10	1	2791
13:17:48	54.10	54.20	54.10	+0.10	2	2790
13:17:37	54.10	54.20	54.10	+0.10	2	2788
13:17:22	54.00	54.10	54.10	+0.10	1	2786
13:17:12	54.00	54.10	54.10	+0.10	1	2785
13:17:04	54.00	54.10	54.10	+0.10	1	2784
13:17:02	54.00	54.10	54.10	+0.10	1	2783
13:17:02	54.00	54.10	54.10	+0.10	3	2782
13:16:52	54.00	54.10	54.10	+0.10	5	2779
13:16:42	54.00	54.10	54.00	0	1	2774
13:16:33	54.00	54.10	54.00	0	1	2773
13:16:33	54.00	54.10	54.10	+0.10	1	2772
13:16:31	54.00	54.10	54.00	0	1	2771
13:16:12	54.00	54.10	54.10	+0.10	1	2770
13:16:08	54.00	54.10	54.10	+0.10	1	2769
13:15:47	54.00	54.10	54.10	+0.10	1	2768
13:15:44	54.00	54.10	54.10	+0.10	1	2767
13:15:43	54.00	54.10	54.00	0	1	2766
13:14:42	54.00	54.10	54.00	0	1	2765
13:14:29	54.00	54.10	54.00	0	2	2764
13:14:27	54.00	54.10	54.00	0	2	2762
13:14:12	54.00	54.10	54.00	0	2	2760
13:14:04	54.00	54.10	54.00	0	1	2758
13:14:00	54.00	54.10	54.10	+0.10	1	2757
13:13:59	54.00	54.10	54.00	0	1	2756
13:13:55	54.00	54.10	54.00	0	1	2755
13:13:52	54.00	54.10	54.10	+0.10	1	2754
13:13:24	54.10	54.20	54.00	0	1	2753
13:13:24	54.10	54.20	54.10	+0.10	1	2752
13:13:12	54.00	54.10	54.10	+0.10	1	2751
13:13:12	54.00	54.10	54.10	+0.10	10	2750
13:13:07	54.00	54.10	54.10	+0.10	1	2740
13:12:07	53.90	54.20	54.20	+0.20	2	2739
13:12:06	53.90	54.20	53.90	-0.10	3	2737
13:12:01	54.00	54.20	53.80	-0.20	15	2734
13:12:01	54.00	54.20	53.90	-0.10	9	2719
13:12:01	54.00	54.20	54.00	0	12	2710
13:11:36	54.00	54.10	54.10	+0.10	15	2698
13:11:36	53.90	54.00	54.00	0	5	2683
13:11:36	53.90	54.00	54.00	0	1	2678
13:11:33	53.90	54.00	54.00	0	8	2677
13:10:18	53.90	54.00	54.00	0	1	2669
13:09:56	54.00	54.10	54.00	0	1	2668
13:09:27	53.90	54.00	54.00	0	7	2667
13:09:25	53.90	54.00	54.00	0	2	2660
13:09:16	53.90	54.00	54.00	0	1	2658
13:08:41	54.00	54.10	54.00	0	1	2657
13:08:40	54.00	54.10	53.80	-0.20	4	2656
13:08:40	54.00	54.10	53.90	-0.10	5	2652
13:08:40	54.00	54.10	54.00	0	6	2647
13:08:34	54.00	54.10	54.00	0	1	2641
13:08:21	54.00	54.10	54.10	+0.10	1	2640
13:07:41	54.00	54.20	54.20	+0.20	1	2639
13:07:37	54.10	54.20	54.10	+0.10	1	2638
13:07:37	54.10	54.20	54.10	+0.10	10	2637
13:07:32	54.10	54.20	54.10	+0.10	1	2627
13:07:29	54.10	54.20	54.20	+0.20	2	2626
13:07:05	54.10	54.20	54.20	+0.20	2	2624
13:07:02	54.10	54.20	54.20	+0.20	1	2622
13:06:35	54.10	54.20	54.20	+0.20	1	2621
13:05:58	54.10	54.20	54.20	+0.20	4	2620
13:05:48	54.10	54.20	54.20	+0.20	5	2616
13:05:38	54.10	54.20	54.20	+0.20	1	2611
13:05:25	54.10	54.20	54.20	+0.20	3	2610
13:05:25	54.10	54.20	54.20	+0.20	2	2607
13:05:25	54.10	54.20	54.20	+0.20	2	2605
13:05:15	54.10	54.20	54.20	+0.20	2	2603
13:04:52	54.10	54.20	54.10	+0.10	1	2601
13:04:46	54.10	54.20	54.10	+0.10	2	2600
13:04:12	54.00	54.10	54.10	+0.10	3	2598
13:04:12	54.00	54.20	54.20	+0.20	1	2595
13:04:11	54.00	54.10	54.10	+0.10	1	2594
13:04:06	54.10	54.20	54.10	+0.10	1	2593
13:04:00	54.00	54.10	54.10	+0.10	1	2592
13:03:59	54.10	54.20	54.10	+0.10	2	2591
13:03:34	54.10	54.20	54.10	+0.10	1	2589
13:03:33	54.10	54.20	54.20	+0.20	1	2588
13:03:33	54.10	54.20	54.20	+0.20	1	2587
13:03:17	54.10	54.20	54.10	+0.10	1	2586
13:03:07	54.10	54.20	54.20	+0.20	1	2585
13:03:06	54.10	54.20	54.20	+0.20	2	2584
13:02:59	54.10	54.20	54.10	+0.10	1	2582
13:02:45	54.00	54.10	54.10	+0.10	7	2581
13:02:40	54.00	54.10	54.10	+0.10	1	2574
13:02:35	54.00	54.10	54.10	+0.10	1	2573
13:02:31	54.00	54.10	54.10	+0.10	1	2572
13:01:59	53.90	54.00	54.00	0	1	2571
13:01:34	53.90	54.00	54.00	0	24	2570
13:01:34	53.80	53.90	53.90	-0.10	1	2546
13:01:25	53.80	53.90	53.90	-0.10	2	2545
13:01:02	53.80	53.90	53.80	-0.20	1	2543
13:00:52	53.80	54.00	53.80	-0.20	1	2542
13:00:15	53.80	54.00	53.80	-0.20	4	2541
13:00:15	53.80	53.90	53.90	-0.10	2	2537
13:00:15	53.80	53.90	53.90	-0.10	1	2535
12:59:10	53.80	53.90	53.80	-0.20	1	2534
12:58:58	53.80	53.90	53.80	-0.20	4	2533
12:58:56	53.80	53.90	53.90	-0.10	1	2529
12:58:51	53.70	53.80	53.80	-0.20	2	2528
12:58:51	53.80	53.90	53.80	-0.20	1	2526
12:58:22	53.80	53.90	53.80	-0.20	1	2525
12:57:47	53.80	53.90	53.80	-0.20	1	2524
12:57:05	53.80	53.90	53.80	-0.20	1	2523
12:57:01	53.80	53.90	53.80	-0.20	4	2522
12:55:55	53.80	54.00	53.80	-0.20	2	2518
12:55:45	53.90	54.00	53.90	-0.10	1	2516
12:55:32	53.90	54.00	53.90	-0.10	1	2515
12:55:02	53.80	53.90	53.90	-0.10	1	2514
12:54:30	53.80	53.90	53.90	-0.10	1	2513
12:54:30	53.80	54.00	54.00	0	3	2512
12:54:18	53.80	53.90	53.90	-0.10	3	2509
12:54:18	53.70	53.80	53.80	-0.20	1	2506
12:54:18	53.70	53.80	53.80	-0.20	2	2505
12:53:59	53.80	53.90	53.80	-0.20	1	2503
12:53:54	53.70	53.80	53.80	-0.20	1	2502
12:53:54	53.80	53.90	53.80	-0.20	1	2501
12:53:53	53.80	53.90	53.80	-0.20	1	2500
12:53:48	53.80	53.90	53.80	-0.20	1	2499
12:53:39	53.80	53.90	53.80	-0.20	2	2498
12:53:28	53.80	53.90	53.80	-0.20	1	2496
12:53:15	53.90	54.00	53.90	-0.10	1	2495
12:52:37	53.90	54.00	53.90	-0.10	1	2494
12:52:34	53.90	54.00	53.90	-0.10	1	2493
12:52:12	53.90	54.00	53.90	-0.10	1	2492
12:51:49	53.90	54.00	53.90	-0.10	1	2491
12:50:53	53.90	54.00	54.00	0	1	2490
12:50:35	53.90	54.00	54.00	0	1	2489
12:49:41	53.90	54.00	54.00	0	1	2488
12:49:38	53.90	54.00	53.90	-0.10	1	2487
12:49:25	53.90	54.00	53.90	-0.10	2	2486
12:49:18	53.90	54.00	53.90	-0.10	1	2484
12:48:22	53.90	54.00	54.00	0	1	2483
12:48:01	53.90	54.00	53.90	-0.10	1	2482
12:47:38	53.90	54.00	53.90	-0.10	2	2481
12:47:05	53.90	54.00	54.00	0	1	2479
12:47:00	53.90	54.00	54.00	0	1	2478
12:46:12	53.90	54.00	54.00	0	2	2477
12:45:29	54.00	54.10	54.00	0	2	2475
12:44:59	54.00	54.10	54.10	+0.10	1	2473
12:44:18	54.00	54.10	54.10	+0.10	1	2472
12:44:13	53.90	54.00	54.00	0	1	2471
12:44:05	53.90	54.10	54.10	+0.10	1	2470
12:44:05	53.90	54.00	54.00	0	1	2469
12:43:50	53.90	54.00	54.00	0	1	2468
12:43:25	53.90	54.00	54.00	0	1	2467
12:43:03	54.00	54.10	54.00	0	1	2466
12:42:30	53.90	54.00	54.00	0	8	2465
12:42:30	53.90	54.00	54.00	0	7	2457
12:42:04	53.90	54.00	54.00	0	1	2450
12:42:00	53.90	54.00	54.00	0	1	2449
12:41:42	53.80	54.00	54.00	0	1	2448
12:41:24	53.70	54.00	54.00	0	1	2447
12:41:23	53.70	53.80	53.80	-0.20	4	2446
12:41:01	53.80	53.90	53.80	-0.20	2	2442
12:40:50	53.80	53.90	53.80	-0.20	1	2440
12:40:42	53.70	53.80	53.80	-0.20	2	2439
12:40:24	53.80	53.90	53.80	-0.20	1	2437
12:40:18	53.70	53.80	53.80	-0.20	1	2436
12:40:14	53.80	53.90	53.80	-0.20	3	2435
12:40:08	53.70	53.80	53.80	-0.20	2	2432
12:40:08	53.70	53.80	53.80	-0.20	2	2430
12:40:08	53.80	53.90	53.80	-0.20	9	2428
12:39:22	53.80	53.90	53.80	-0.20	2	2419
12:38:46	53.80	53.90	53.80	-0.20	1	2417
12:38:29	53.80	53.90	53.90	-0.10	1	2416
12:38:18	53.90	54.00	53.90	-0.10	2	2415
12:34:38	53.90	54.00	54.00	0	1	2413
12:33:54	53.90	54.00	54.00	0	1	2412
12:32:53	53.90	54.00	54.00	0	1	2411
12:31:52	53.90	54.00	53.90	-0.10	1	2410
12:29:05	53.70	53.90	53.90	-0.10	1	2409
12:29:02	53.70	53.90	53.90	-0.10	1	2408
12:28:48	53.80	53.90	53.80	-0.20	2	2407
12:28:39	53.80	53.90	53.90	-0.10	1	2405
12:28:21	53.70	53.80	53.80	-0.20	1	2404
12:27:57	53.80	53.90	53.80	-0.20	1	2403
12:27:44	53.80	53.90	53.80	-0.20	1	2402
12:27:24	53.70	53.90	53.90	-0.10	1	2401
12:27:17	53.70	53.90	53.90	-0.10	1	2400
12:27:03	53.80	53.90	53.80	-0.20	1	2399
12:26:31	53.80	53.90	53.80	-0.20	1	2398
12:26:30	53.80	53.90	53.80	-0.20	1	2397
12:25:55	53.60	53.80	53.80	-0.20	1	2396
12:25:34	53.80	53.90	53.80	-0.20	1	2395
12:24:38	53.80	53.90	53.80	-0.20	1	2394
12:24:35	53.80	53.90	53.80	-0.20	1	2393
12:23:04	53.80	54.00	53.80	-0.20	1	2392
12:22:43	53.90	54.00	53.90	-0.10	2	2391
12:22:38	53.90	54.00	53.90	-0.10	1	2389
12:22:30	53.90	54.10	53.90	-0.10	1	2388
12:22:18	53.90	54.10	53.90	-0.10	1	2387
12:22:16	53.90	54.00	54.00	0	1	2386
12:22:00	53.90	54.10	53.90	-0.10	1	2385
12:21:41	53.80	53.90	53.90	-0.10	1	2384
12:21:41	53.80	54.00	54.00	0	1	2383
12:21:32	53.90	54.00	53.90	-0.10	3	2382
12:21:31	53.90	54.00	53.90	-0.10	1	2379
12:21:13	53.90	54.00	54.00	0	1	2378
12:21:12	54.00	54.10	54.00	0	1	2377
12:21:12	54.00	54.10	54.00	0	1	2376
12:21:12	54.00	54.10	54.00	0	14	2375
12:21:11	54.00	54.10	54.00	0	6	2361
12:21:10	54.00	54.10	54.00	0	1	2355
12:21:10	54.00	54.10	54.00	0	1	2354
12:21:07	54.00	54.10	54.00	0	1	2353
12:21:06	54.00	54.10	54.00	0	1	2352
12:21:00	54.00	54.10	54.00	0	1	2351
12:20:56	54.00	54.10	54.00	0	1	2350
12:20:35	54.00	54.10	54.00	0	1	2349
12:19:36	54.00	54.10	54.10	+0.10	1	2348
12:19:33	54.00	54.10	54.10	+0.10	1	2347
12:18:47	54.10	54.20	54.10	+0.10	2	2346
12:18:47	54.00	54.10	54.10	+0.10	1	2344
12:18:44	54.10	54.20	54.10	+0.10	3	2343
12:18:39	54.10	54.20	54.10	+0.10	2	2340
12:18:15	54.00	54.10	54.10	+0.10	4	2338
12:17:21	54.10	54.20	54.10	+0.10	2	2334
12:17:20	54.10	54.20	54.10	+0.10	1	2332
12:16:46	54.10	54.30	54.30	+0.30	1	2331
12:16:45	54.10	54.30	54.30	+0.30	1	2330
12:16:08	54.10	54.30	54.30	+0.30	1	2329
12:16:05	54.10	54.20	54.20	+0.20	1	2328
12:15:30	54.20	54.30	54.20	+0.20	2	2327
12:15:11	54.10	54.30	54.30	+0.30	3	2325
12:15:08	54.10	54.30	54.10	+0.10	1	2322
12:15:07	54.10	54.20	54.20	+0.20	1	2321
12:14:05	54.10	54.30	54.30	+0.30	1	2320
12:14:04	54.20	54.30	54.10	+0.10	6	2319
12:14:04	54.20	54.30	54.20	+0.20	1	2313
12:13:48	54.20	54.30	54.20	+0.20	3	2312
12:13:38	54.20	54.30	54.20	+0.20	1	2309
12:12:58	54.10	54.20	54.20	+0.20	6	2308
12:12:54	54.10	54.20	54.10	+0.10	4	2302
12:12:26	54.10	54.20	54.10	+0.10	1	2298
12:11:35	54.10	54.20	54.10	+0.10	1	2297
12:10:38	54.20	54.30	54.20	+0.20	2	2296
12:10:32	54.20	54.30	54.20	+0.20	1	2294
12:10:29	54.20	54.30	54.30	+0.30	1	2293
12:10:20	54.10	54.20	54.30	+0.30	4	2292
12:10:20	54.10	54.20	54.20	+0.20	1	2288
12:09:39	54.10	54.20	54.20	+0.20	2	2287
12:09:24	54.10	54.20	54.20	+0.20	1	2285
12:09:20	54.10	54.20	54.20	+0.20	1	2284
12:08:09	54.20	54.30	54.20	+0.20	1	2283
12:07:04	54.30	54.40	54.30	+0.30	1	2282
12:06:57	54.30	54.40	54.30	+0.30	1	2281
12:06:39	54.20	54.30	54.30	+0.30	3	2280
12:06:36	54.20	54.30	54.30	+0.30	1	2277
12:06:28	54.10	54.30	54.30	+0.30	3	2276
12:06:16	54.10	54.20	54.20	+0.20	2	2273
12:06:16	54.20	54.30	54.20	+0.20	1	2271
12:05:19	54.20	54.30	54.30	+0.30	1	2270
12:05:17	54.20	54.30	54.20	+0.20	1	2269
12:05:08	54.30	54.40	54.30	+0.30	1	2268
12:05:06	54.30	54.40	54.30	+0.30	1	2267
12:05:05	54.30	54.40	54.30	+0.30	1	2266
12:04:59	54.30	54.40	54.30	+0.30	2	2265
12:04:54	54.30	54.40	54.30	+0.30	3	2263
12:04:53	54.30	54.40	54.40	+0.40	1	2260
12:04:49	54.30	54.40	54.30	+0.30	1	2259
12:04:39	54.30	54.40	54.30	+0.30	2	2258
12:04:35	54.30	54.40	54.30	+0.30	1	2256
12:04:31	54.30	54.40	54.30	+0.30	1	2255
12:04:25	54.30	54.40	54.30	+0.30	1	2254
12:04:21	54.30	54.40	54.30	+0.30	2	2253
12:04:17	54.30	54.40	54.30	+0.30	1	2251
12:04:13	54.30	54.40	54.30	+0.30	1	2250
12:04:09	54.30	54.40	54.40	+0.40	1	2249
12:04:05	54.30	54.40	54.40	+0.40	1	2248
12:03:55	54.30	54.40	54.30	+0.30	1	2247
12:03:32	54.40	54.50	54.40	+0.40	2	2246
12:03:32	54.40	54.50	54.40	+0.40	1	2244
12:03:26	54.40	54.50	54.40	+0.40	1	2243
12:03:26	54.30	54.40	54.40	+0.40	1	2242
12:03:23	54.30	54.40	54.40	+0.40	1	2241
12:03:10	54.20	54.30	54.30	+0.30	1	2240
12:03:03	54.20	54.40	54.40	+0.40	1	2239
12:03:02	54.20	54.30	54.30	+0.30	3	2238
12:02:46	54.30	54.40	54.30	+0.30	5	2235
12:02:41	54.30	54.40	54.40	+0.40	1	2230
12:02:38	54.30	54.40	54.40	+0.40	1	2229
12:02:33	54.30	54.40	54.40	+0.40	1	2228
12:02:26	54.40	54.50	54.40	+0.40	2	2227
12:02:16	54.50	54.60	54.50	+0.50	3	2225
12:02:13	54.40	54.60	54.40	+0.40	1	2222
12:02:05	54.50	54.60	54.50	+0.50	1	2221
12:02:05	54.40	54.50	54.50	+0.50	1	2220
12:02:01	54.50	54.60	54.50	+0.50	3	2219
12:01:59	54.40	54.50	54.50	+0.50	1	2216
12:01:59	54.40	54.50	54.50	+0.50	1	2215
12:01:58	54.40	54.50	54.50	+0.50	2	2214
12:01:54	54.50	54.60	54.50	+0.50	6	2212
12:01:54	54.50	54.60	54.50	+0.50	1	2206
12:01:52	54.50	54.60	54.50	+0.50	3	2205
12:01:51	54.40	54.50	54.50	+0.50	1	2202
12:01:50	54.50	54.60	54.50	+0.50	1	2201
12:01:46	54.50	54.60	54.50	+0.50	1	2200
12:01:46	54.50	54.60	54.60	+0.60	2	2199
12:01:45	54.50	54.60	54.50	+0.50	1	2197
12:01:45	54.40	54.50	54.50	+0.50	1	2196
12:01:44	54.40	54.60	54.40	+0.40	1	2195
12:01:44	54.40	54.60	54.60	+0.60	6	2194
12:01:43	54.50	54.60	54.50	+0.50	4	2188
12:01:43	54.50	54.60	54.50	+0.50	1	2184
12:01:40	54.40	54.50	54.50	+0.50	2	2183
12:01:39	54.40	54.50	54.50	+0.50	1	2181
12:01:38	54.40	54.50	54.40	+0.40	1	2180
12:01:30	54.30	54.60	54.60	+0.60	1	2179
12:01:29	54.50	54.60	54.50	+0.50	3	2178
12:01:29	54.50	54.60	54.50	+0.50	1	2175
12:01:28	54.60	54.70	54.60	+0.60	5	2174
12:01:27	54.60	54.70	54.60	+0.60	1	2169
12:01:27	54.60	54.70	54.60	+0.60	1	2168
12:01:21	54.60	54.70	54.60	+0.60	1	2167
12:01:20	54.60	54.70	54.70	+0.70	2	2166
12:01:20	54.60	54.70	54.70	+0.70	1	2164
12:01:19	54.60	54.70	54.70	+0.70	1	2163
12:01:19	54.60	54.70	54.70	+0.70	1	2162
12:01:18	54.60	54.70	54.70	+0.70	3	2161
12:01:18	54.60	54.70	54.70	+0.70	1	2158
12:01:15	54.50	54.60	54.60	+0.60	1	2157
12:01:13	54.50	54.60	54.60	+0.60	5	2156
12:01:13	54.50	54.60	54.60	+0.60	5	2151
12:01:11	54.50	54.60	54.60	+0.60	1	2146
12:01:09	54.30	54.50	54.50	+0.50	6	2145
12:01:07	54.30	54.50	54.50	+0.50	5	2139
12:01:07	54.30	54.50	54.50	+0.50	20	2134
12:01:07	54.30	54.40	54.40	+0.40	5	2114
12:01:07	54.30	54.40	54.40	+0.40	2	2109
12:01:07	54.30	54.40	54.40	+0.40	1	2107
12:01:05	54.30	54.40	54.40	+0.40	1	2106
12:01:05	54.30	54.40	54.40	+0.40	1	2105
12:01:05	54.20	54.30	54.30	+0.30	25	2104
12:01:05	54.10	54.20	54.20	+0.20	21	2079
12:01:05	54.10	54.20	54.20	+0.20	9	2058
12:00:58	54.00	54.10	54.10	+0.10	5	2049
12:00:53	54.00	54.10	54.00	0	1	2044
12:00:52	54.00	54.10	54.00	0	1	2043
12:00:49	54.00	54.10	54.00	0	2	2042
12:00:45	54.00	54.10	54.00	0	1	2040
12:00:43	54.00	54.10	54.10	+0.10	1	2039
12:00:40	54.00	54.10	54.00	0	3	2038
12:00:16	54.00	54.10	54.00	0	1	2035
12:00:14	53.90	54.00	54.00	0	6	2034
12:00:14	53.90	54.00	54.00	0	1	2028
11:59:53	53.90	54.00	54.00	0	2	2027
11:59:18	53.90	54.10	53.90	-0.10	1	2025
11:59:17	53.90	54.00	54.00	0	1	2024
11:59:16	53.90	54.00	54.00	0	2	2023
11:59:05	53.90	54.00	53.90	-0.10	2	2021
11:59:05	53.90	54.00	54.00	0	1	2019
11:58:56	53.90	54.10	53.90	-0.10	5	2018
11:58:53	54.00	54.10	54.00	0	3	2013
11:58:51	54.00	54.10	54.00	0	2	2010
11:58:48	54.00	54.10	54.00	0	1	2008
11:58:47	54.00	54.10	54.00	0	3	2007
11:58:25	54.00	54.10	54.00	0	1	2004
11:58:25	54.00	54.10	54.10	+0.10	1	2003
11:58:23	54.00	54.10	54.00	0	1	2002
11:58:22	54.00	54.10	54.10	+0.10	1	2001
11:58:21	54.00	54.10	54.10	+0.10	1	2000
11:58:20	54.00	54.10	54.10	+0.10	1	1999
11:58:20	54.00	54.10	54.10	+0.10	1	1998
11:58:19	54.00	54.10	54.10	+0.10	2	1997
11:58:17	54.00	54.10	54.10	+0.10	1	1995
11:58:14	54.00	54.10	54.10	+0.10	1	1994
11:58:14	54.00	54.10	54.10	+0.10	2	1993
11:58:10	54.00	54.10	54.10	+0.10	1	1991
11:58:10	54.00	54.10	54.10	+0.10	1	1990
11:58:10	54.00	54.10	54.10	+0.10	1	1989
11:57:52	53.90	54.00	54.00	0	24	1988
11:57:52	53.90	54.00	54.00	0	6	1964
11:57:52	53.90	54.00	54.00	0	2	1958
11:57:51	53.90	54.00	54.00	0	2	1956
11:57:51	53.80	53.90	53.90	-0.10	26	1954
11:57:51	53.70	53.80	53.80	-0.20	19	1928
11:57:48	53.60	53.80	53.80	-0.20	1	1909
11:57:41	53.60	53.70	53.70	-0.30	7	1908
11:57:29	53.60	53.70	53.60	-0.40	4	1901
11:57:27	53.60	53.70	53.60	-0.40	1	1897
11:56:37	53.60	53.70	53.60	-0.40	1	1896
11:56:07	53.60	53.70	53.60	-0.40	1	1895
11:56:00	53.60	53.70	53.70	-0.30	2	1894
11:55:28	53.60	53.70	53.70	-0.30	1	1892
11:55:05	53.60	53.70	53.70	-0.30	1	1891
11:54:41	53.60	53.70	53.70	-0.30	1	1890
11:54:15	53.60	53.70	53.70	-0.30	1	1889
11:53:56	53.60	53.70	53.70	-0.30	1	1888
11:53:41	53.60	53.70	53.70	-0.30	1	1887
11:52:40	53.60	53.70	53.60	-0.40	1	1886
11:52:26	53.60	53.70	53.60	-0.40	2	1885
11:49:43	53.60	53.70	53.60	-0.40	1	1883
11:49:23	53.60	53.70	53.60	-0.40	1	1882
11:49:20	53.60	53.70	53.60	-0.40	3	1881
11:48:44	53.60	53.70	53.60	-0.40	1	1878
11:48:25	53.60	53.80	53.60	-0.40	2	1877
11:48:05	53.60	53.70	53.70	-0.30	2	1875
11:48:05	53.60	53.70	53.70	-0.30	16	1873
11:48:05	53.60	53.70	53.70	-0.30	1	1857
11:46:56	53.50	53.60	53.60	-0.40	1	1856
11:46:15	53.50	53.70	53.70	-0.30	9	1855
11:46:15	53.50	53.60	53.60	-0.40	1	1846
11:46:07	53.50	53.60	53.60	-0.40	1	1845
11:45:21	53.50	53.60	53.60	-0.40	4	1844
11:44:53	53.50	53.60	53.60	-0.40	1	1840
11:44:36	53.50	53.60	53.60	-0.40	8	1839
11:44:36	53.50	53.60	53.50	-0.50	1	1831
11:44:33	53.50	53.60	53.50	-0.50	1	1830
11:44:18	53.60	53.70	53.60	-0.40	1	1829
11:44:18	53.60	53.70	53.60	-0.40	2	1828
11:44:17	53.60	53.70	53.60	-0.40	2	1826
11:44:15	53.60	53.70	53.60	-0.40	6	1824
11:44:07	53.60	53.70	53.60	-0.40	1	1818
11:44:07	53.60	53.70	53.60	-0.40	1	1817
11:44:05	53.60	53.70	53.70	-0.30	1	1816
11:44:04	53.60	53.70	53.60	-0.40	1	1815
11:43:20	53.60	53.70	53.70	-0.30	1	1814
11:42:29	53.60	53.70	53.70	-0.30	1	1813
11:42:21	53.60	53.70	53.70	-0.30	1	1812
11:41:50	53.60	53.70	53.70	-0.30	2	1811
11:41:30	53.60	53.70	53.70	-0.30	1	1809
11:40:27	53.60	53.70	53.70	-0.30	3	1808
11:40:23	53.60	53.70	53.70	-0.30	1	1805
11:40:08	53.60	53.70	53.70	-0.30	1	1804
11:39:33	53.60	53.70	53.70	-0.30	1	1803
11:39:21	53.70	53.80	53.70	-0.30	1	1802
11:39:20	53.70	53.80	53.70	-0.30	1	1801
11:39:14	53.70	53.80	53.80	-0.20	1	1800
11:39:14	53.70	53.80	53.80	-0.20	1	1799
11:38:50	53.60	53.70	53.70	-0.30	1	1798
11:38:49	53.60	53.70	53.70	-0.30	2	1797
11:38:42	53.60	53.70	53.70	-0.30	5	1795
11:38:36	53.60	53.70	53.70	-0.30	1	1790
11:38:24	53.60	53.70	53.70	-0.30	1	1789
11:38:24	53.60	53.70	53.70	-0.30	1	1788
11:38:23	53.60	53.70	53.70	-0.30	1	1787
11:38:17	53.60	53.70	53.60	-0.40	1	1786
11:37:27	53.60	53.70	53.60	-0.40	1	1785
11:37:19	53.60	53.70	53.60	-0.40	1	1784
11:37:01	53.50	53.60	53.60	-0.40	28	1783
11:37:01	53.40	53.50	53.50	-0.50	23	1755
11:36:53	53.30	53.50	53.50	-0.50	1	1732
11:36:44	53.30	53.50	53.50	-0.50	1	1731
11:35:38	53.30	53.50	53.50	-0.50	2	1730
11:35:38	53.30	53.40	53.50	-0.50	1	1728
11:35:38	53.30	53.40	53.40	-0.60	7	1727
11:35:35	53.30	53.40	53.40	-0.60	2	1720
11:34:45	53.30	53.40	53.40	-0.60	1	1718
11:33:49	53.30	53.40	53.40	-0.60	1	1717
11:33:39	53.30	53.40	53.40	-0.60	1	1716
11:33:15	53.20	53.40	53.40	-0.60	4	1715
11:33:02	53.30	53.40	53.30	-0.70	5	1711
11:32:52	53.30	53.40	53.40	-0.60	2	1706
11:32:19	53.20	53.40	53.40	-0.60	1	1704
11:32:11	53.20	53.30	53.30	-0.70	1	1703
11:31:38	53.30	53.40	53.30	-0.70	3	1702
11:31:32	53.20	53.30	53.30	-0.70	5	1699
11:31:28	53.20	53.30	53.30	-0.70	1	1694
11:31:17	53.20	53.30	53.30	-0.70	1	1693
11:30:25	53.10	53.20	53.20	-0.80	1	1692
11:30:04	53.10	53.20	53.20	-0.80	1	1691
11:29:05	53.10	53.20	53.20	-0.80	1	1690
11:25:41	53.10	53.20	53.20	-0.80	1	1689
11:25:32	53.20	53.30	53.20	-0.80	4	1688
11:25:24	53.10	53.20	53.20	-0.80	1	1684
11:25:03	53.10	53.20	53.20	-0.80	1	1683
11:24:52	53.10	53.20	53.20	-0.80	1	1682
11:24:51	53.10	53.20	53.20	-0.80	1	1681
11:21:58	53.10	53.20	53.20	-0.80	1	1680
11:21:17	53.10	53.20	53.20	-0.80	1	1679
11:21:12	53.10	53.20	53.20	-0.80	1	1678
11:20:05	53.10	53.20	53.20	-0.80	1	1677
11:19:17	53.10	53.20	53.20	-0.80	1	1676
11:17:40	53.20	53.30	53.20	-0.80	1	1675
11:16:55	53.20	53.30	53.20	-0.80	2	1674
11:15:50	53.10	53.20	53.20	-0.80	1	1672
11:15:07	53.20	53.30	53.20	-0.80	1	1671
11:14:55	53.10	53.30	53.30	-0.70	2	1670
11:14:45	53.20	53.30	53.20	-0.80	4	1668
11:14:29	53.10	53.30	53.30	-0.70	1	1664
11:14:05	53.10	53.20	53.20	-0.80	1	1663
11:11:24	53.10	53.20	53.10	-0.90	2	1662
11:08:53	53.00	53.10	53.10	-0.90	1	1660
11:07:15	53.20	53.30	53.10	-0.90	2	1659
11:07:15	53.20	53.30	53.20	-0.80	1	1657
11:06:40	53.20	53.30	53.20	-0.80	2	1656
11:06:26	53.20	53.40	53.20	-0.80	1	1654
11:06:06	53.20	53.40	53.40	-0.60	1	1653
11:05:58	53.20	53.40	53.40	-0.60	1	1652
11:05:55	53.20	53.40	53.40	-0.60	1	1651
11:05:49	53.30	53.40	53.40	-0.60	1	1650
11:05:38	53.20	53.30	53.30	-0.70	1	1649
11:05:31	53.20	53.30	53.30	-0.70	1	1648
11:05:20	53.20	53.30	53.30	-0.70	1	1647
11:05:03	53.20	53.30	53.20	-0.80	1	1646
11:05:01	53.20	53.30	53.30	-0.70	1	1645
11:04:45	53.10	53.20	53.20	-0.80	1	1644
11:04:45	53.10	53.20	53.20	-0.80	2	1643
11:04:45	53.10	53.20	53.20	-0.80	1	1641
11:04:41	53.10	53.20	53.20	-0.80	1	1640
11:04:32	53.10	53.20	53.20	-0.80	2	1639
11:03:35	52.80	53.00	53.10	-0.90	4	1637
11:03:35	52.80	53.00	53.00	-1.00	1	1633
11:03:35	52.80	53.00	53.00	-1.00	2	1632
11:03:35	52.80	53.00	53.00	-1.00	10	1630
11:03:17	52.80	53.00	53.00	-1.00	1	1620
11:01:42	52.80	53.00	52.80	-1.20	1	1619
11:01:10	52.90	53.00	52.90	-1.10	1	1618
11:01:00	52.90	53.00	52.90	-1.10	2	1617
10:59:31	52.90	53.00	53.00	-1.00	1	1615
10:59:14	52.90	53.00	53.00	-1.00	1	1614
10:59:05	52.90	53.00	53.00	-1.00	1	1613
10:59:01	52.90	53.00	53.00	-1.00	2	1612
10:57:50	52.90	53.00	53.00	-1.00	1	1610
10:57:41	52.90	53.00	53.00	-1.00	1	1609
10:57:25	52.90	53.00	53.00	-1.00	2	1608
10:57:21	52.90	53.00	53.00	-1.00	1	1606
10:56:17	52.80	53.00	53.00	-1.00	1	1605
10:55:47	52.80	53.00	53.00	-1.00	1	1604
10:55:30	52.80	52.90	53.00	-1.00	2	1603
10:55:30	52.80	52.90	52.90	-1.10	1	1601
10:55:23	52.80	52.90	52.80	-1.20	1	1600
10:55:20	52.80	52.90	52.90	-1.10	3	1599
10:54:18	52.80	52.90	52.80	-1.20	1	1596
10:53:17	52.70	52.80	52.80	-1.20	1	1595
10:52:09	52.70	52.80	52.80	-1.20	1	1594
10:52:05	52.70	52.80	52.80	-1.20	1	1593
10:51:55	52.60	52.70	52.70	-1.30	3	1592
10:51:32	52.60	52.70	52.70	-1.30	1	1589
10:50:59	52.60	52.70	52.60	-1.40	2	1588
10:50:40	52.60	52.70	52.60	-1.40	3	1586
10:49:15	52.60	52.70	52.60	-1.40	1	1583
10:49:12	52.60	52.70	52.60	-1.40	5	1582
10:48:16	52.60	52.70	52.60	-1.40	3	1577
10:48:01	52.60	52.70	52.70	-1.30	1	1574
10:47:48	52.60	52.70	52.70	-1.30	1	1573
10:46:29	52.60	52.70	52.70	-1.30	1	1572
10:46:15	52.60	52.70	52.60	-1.40	1	1571
10:46:07	52.60	52.70	52.70	-1.30	1	1570
10:45:47	52.60	52.70	52.70	-1.30	4	1569
10:45:00	52.60	52.70	52.70	-1.30	1	1565
10:44:55	52.60	52.70	52.60	-1.40	1	1564
10:44:28	52.50	52.60	52.60	-1.40	1	1563
10:44:25	52.50	52.60	52.60	-1.40	3	1562
10:44:05	52.50	52.60	52.60	-1.40	1	1559
10:44:02	52.50	52.60	52.50	-1.50	2	1558
10:43:35	52.50	52.60	52.50	-1.50	1	1556
10:43:24	52.50	52.60	52.50	-1.50	3	1555
10:43:23	52.50	52.60	52.50	-1.50	1	1552
10:43:20	52.50	52.60	52.50	-1.50	1	1551
10:43:16	52.50	52.60	52.60	-1.40	2	1550
10:43:11	52.50	52.60	52.50	-1.50	1	1548
10:42:59	52.50	52.60	52.50	-1.50	1	1547
10:42:49	52.60	52.70	52.60	-1.40	7	1546
10:42:44	52.60	52.80	52.60	-1.40	2	1539
10:42:31	52.70	52.90	52.70	-1.30	1	1537
10:42:30	52.80	52.90	52.70	-1.30	6	1536
10:42:30	52.80	52.90	52.80	-1.20	1	1530
10:42:19	52.70	52.90	52.70	-1.30	1	1529
10:41:56	52.80	53.00	52.80	-1.20	1	1528
10:41:56	52.80	53.00	52.80	-1.20	2	1527
10:40:53	52.80	53.00	53.00	-1.00	1	1525
10:40:47	52.80	53.00	52.80	-1.20	1	1524
10:40:24	52.80	53.00	52.80	-1.20	1	1523
10:40:11	52.80	53.00	52.80	-1.20	1	1522
10:37:59	52.80	53.00	52.80	-1.20	1	1521
10:37:59	52.80	53.00	52.80	-1.20	8	1520
10:37:59	52.80	53.00	52.80	-1.20	8	1512
10:35:17	52.80	53.00	53.00	-1.00	1	1504
10:34:59	52.80	53.00	52.80	-1.20	1	1503
10:34:54	52.90	53.00	52.90	-1.10	1	1502
10:34:47	52.90	53.00	52.90	-1.10	1	1501
10:33:27	52.90	53.00	52.90	-1.10	4	1500
10:33:27	52.90	53.00	52.90	-1.10	1	1496
10:32:18	52.90	53.00	53.00	-1.00	1	1495
10:31:02	53.00	53.10	53.00	-1.00	1	1494
10:31:01	53.00	53.10	53.00	-1.00	3	1493
10:30:06	53.00	53.10	53.00	-1.00	1	1490
10:29:41	52.90	53.10	53.10	-0.90	1	1489
10:29:19	52.90	53.00	53.00	-1.00	1	1488
10:29:05	52.90	53.00	53.00	-1.00	1	1487
10:27:55	52.90	53.00	53.00	-1.00	1	1486
10:27:49	52.90	53.00	53.00	-1.00	1	1485
10:24:08	52.90	53.00	52.90	-1.10	1	1484
10:24:05	52.80	52.90	52.90	-1.10	1	1483
10:20:45	52.90	53.00	52.90	-1.10	10	1482
10:19:34	52.90	53.00	52.90	-1.10	1	1472
10:18:44	53.00	53.10	53.00	-1.00	1	1471
10:18:29	52.90	53.00	53.00	-1.00	1	1470
10:18:24	52.90	53.00	53.00	-1.00	1	1469
10:18:05	52.90	53.00	53.00	-1.00	1	1468
10:17:57	53.00	53.10	53.00	-1.00	1	1467
10:17:34	53.00	53.10	53.00	-1.00	7	1466
10:15:44	53.00	53.10	53.00	-1.00	2	1459
10:15:44	53.00	53.10	53.00	-1.00	4	1457
10:15:27	52.90	53.00	53.00	-1.00	1	1453
10:15:20	52.90	53.00	53.00	-1.00	1	1452
10:15:11	53.00	53.10	53.00	-1.00	1	1451
10:15:08	52.90	53.00	53.00	-1.00	1	1450
10:15:07	52.90	53.00	53.00	-1.00	1	1449
10:15:01	52.90	53.00	53.00	-1.00	1	1448
10:14:56	52.90	53.00	53.00	-1.00	1	1447
10:14:55	52.90	53.00	53.00	-1.00	1	1446
10:14:50	52.90	53.00	53.00	-1.00	1	1445
10:14:43	52.90	53.00	53.00	-1.00	2	1444
10:14:21	52.80	52.90	52.90	-1.10	1	1442
10:14:05	52.80	52.90	52.90	-1.10	1	1441
10:14:01	52.80	52.90	52.90	-1.10	1	1440
10:13:30	52.80	52.90	52.80	-1.20	1	1439
10:12:53	52.70	52.80	52.80	-1.20	1	1438
10:12:40	52.70	52.80	52.80	-1.20	1	1437
10:11:56	52.70	52.80	52.80	-1.20	1	1436
10:11:40	52.80	52.90	52.80	-1.20	1	1435
10:11:37	52.80	52.90	52.80	-1.20	4	1434
10:10:41	52.80	52.90	52.80	-1.20	4	1430
10:09:17	52.80	52.90	52.80	-1.20	1	1426
10:09:08	52.70	52.90	52.70	-1.30	1	1425
10:08:55	52.70	52.90	52.70	-1.30	1	1424
10:08:51	52.70	52.80	52.70	-1.30	3	1423
10:08:42	52.70	52.80	52.70	-1.30	1	1420
10:07:43	52.70	52.80	52.70	-1.30	5	1419
10:07:26	52.70	52.80	52.70	-1.30	1	1414
10:07:17	52.70	52.80	52.80	-1.20	1	1413
10:07:12	52.80	52.90	52.80	-1.20	4	1412
10:06:48	52.70	52.80	52.80	-1.20	1	1408
10:05:58	52.70	52.80	52.80	-1.20	1	1407
10:05:11	52.70	52.80	52.80	-1.20	1	1406
10:05:05	52.70	52.80	52.80	-1.20	1	1405
10:04:38	52.60	52.70	52.70	-1.30	1	1404
10:04:38	52.70	52.80	52.70	-1.30	2	1403
10:04:14	52.60	52.70	52.70	-1.30	1	1401
10:03:48	52.60	52.70	52.70	-1.30	1	1400
10:03:29	52.60	52.70	52.70	-1.30	1	1399
10:03:12	52.70	52.80	52.70	-1.30	2	1398
10:03:12	52.70	52.80	52.70	-1.30	5	1396
10:03:01	52.80	52.90	52.80	-1.20	8	1391
10:02:39	52.80	53.00	52.80	-1.20	1	1383
10:02:37	52.80	53.00	52.80	-1.20	2	1382
10:02:31	52.80	53.00	52.80	-1.20	1	1380
10:02:15	52.80	53.00	52.80	-1.20	1	1379
10:02:12	52.80	52.90	52.90	-1.10	1	1378
10:01:41	52.80	53.00	53.00	-1.00	1	1377
10:01:25	52.90	53.00	52.90	-1.10	3	1376
10:01:25	52.90	53.00	52.90	-1.10	1	1373
10:00:35	52.90	53.00	52.90	-1.10	2	1372
10:00:30	52.90	53.00	52.90	-1.10	1	1370
10:00:17	52.80	52.90	52.90	-1.10	1	1369
10:00:11	52.80	52.90	52.90	-1.10	1	1368
10:00:05	52.90	53.00	52.90	-1.10	1	1367
10:00:05	52.80	52.90	52.90	-1.10	2	1366
10:00:01	52.80	52.90	52.80	-1.20	1	1364
10:00:01	52.80	52.90	52.80	-1.20	2	1363
10:00:00	52.80	52.90	52.90	-1.10	1	1361
09:59:49	52.80	52.90	52.80	-1.20	1	1360
09:59:23	52.80	53.00	52.80	-1.20	1	1359
09:59:20	52.80	53.00	52.80	-1.20	1	1358
09:59:07	52.80	53.00	52.80	-1.20	1	1357
09:59:05	52.80	53.00	53.00	-1.00	1	1356
09:59:00	52.90	53.00	52.90	-1.10	1	1355
09:58:26	52.90	53.00	52.90	-1.10	3	1354
09:58:13	52.90	53.00	52.90	-1.10	2	1351
09:57:07	53.00	53.10	53.00	-1.00	4	1349
09:57:07	53.00	53.10	53.00	-1.00	3	1345
09:57:07	53.00	53.10	53.00	-1.00	9	1342
09:56:50	53.00	53.10	53.10	-0.90	1	1333
09:56:43	53.10	53.20	53.10	-0.90	8	1332
09:56:43	53.00	53.10	53.10	-0.90	2	1324
09:56:05	53.00	53.20	53.20	-0.80	1	1322
09:55:50	53.10	53.20	53.10	-0.90	2	1321
09:55:26	53.10	53.20	53.10	-0.90	1	1319
09:54:50	53.10	53.20	53.10	-0.90	1	1318
09:54:27	53.00	53.20	53.20	-0.80	1	1317
09:54:27	53.00	53.20	53.20	-0.80	1	1316
09:53:57	53.20	53.30	53.20	-0.80	1	1315
09:53:56	53.10	53.30	53.10	-0.90	7	1314
09:53:56	53.10	53.30	53.10	-0.90	8	1307
09:53:50	53.20	53.30	53.20	-0.80	1	1299
09:53:27	53.00	53.10	53.10	-0.90	1	1298
09:53:00	53.00	53.10	53.10	-0.90	1	1297
09:52:03	52.90	53.00	53.00	-1.00	1	1296
09:51:42	53.00	53.10	53.00	-1.00	1	1295
09:51:39	53.00	53.10	53.00	-1.00	5	1294
09:51:08	52.90	53.00	53.00	-1.00	2	1289
09:51:00	52.90	53.20	52.90	-1.10	1	1287
09:50:53	52.90	53.20	52.90	-1.10	1	1286
09:50:53	52.90	53.00	53.00	-1.00	9	1285
09:50:53	52.90	53.00	53.00	-1.00	1	1276
09:50:29	52.90	53.00	52.90	-1.10	1	1275
09:50:29	52.90	53.00	53.00	-1.00	1	1274
09:50:08	52.90	53.00	52.90	-1.10	1	1273
09:50:08	52.90	53.00	52.90	-1.10	1	1272
09:49:24	52.90	53.00	52.90	-1.10	5	1271
09:49:04	52.90	53.00	52.90	-1.10	1	1266
09:48:55	52.80	53.00	53.00	-1.00	10	1265
09:48:24	52.90	53.00	52.90	-1.10	4	1255
09:48:16	52.90	53.00	52.90	-1.10	1	1251
09:48:02	52.90	53.00	53.00	-1.00	1	1250
09:48:01	52.90	53.00	52.90	-1.10	1	1249
09:47:55	52.90	53.00	53.00	-1.00	1	1248
09:47:30	52.80	52.90	52.90	-1.10	4	1247
09:47:30	52.80	52.90	52.90	-1.10	2	1243
09:47:18	52.80	52.90	52.90	-1.10	1	1241
09:47:10	52.80	52.90	52.90	-1.10	3	1240
09:47:07	52.80	52.90	52.80	-1.20	3	1237
09:46:43	52.80	52.90	52.90	-1.10	2	1234
09:46:39	52.80	52.90	52.80	-1.20	1	1232
09:46:34	52.70	52.90	52.70	-1.30	1	1231
09:46:32	52.70	52.90	52.90	-1.10	10	1230
09:46:31	52.70	52.90	52.70	-1.30	1	1220
09:46:27	52.70	52.90	52.70	-1.30	1	1219
09:46:27	52.70	52.90	52.70	-1.30	1	1218
09:46:26	52.70	52.80	52.80	-1.20	1	1217
09:46:26	52.70	52.80	52.80	-1.20	4	1216
09:46:25	52.70	52.80	52.70	-1.30	1	1212
09:46:23	52.70	52.80	52.70	-1.30	1	1211
09:46:17	52.80	52.90	52.80	-1.20	1	1210
09:46:17	52.80	52.90	52.80	-1.20	1	1209
09:46:15	52.80	52.90	52.80	-1.20	2	1208
09:46:10	52.80	52.90	52.80	-1.20	1	1206
09:46:10	52.80	52.90	52.80	-1.20	1	1205
09:46:08	52.80	52.90	52.80	-1.20	2	1204
09:46:05	52.80	52.90	52.90	-1.10	3	1202
09:46:03	52.80	52.90	52.90	-1.10	2	1199
09:46:03	52.80	52.90	52.80	-1.20	1	1197
09:46:02	52.80	52.90	52.80	-1.20	2	1196
09:46:01	52.80	52.90	52.90	-1.10	1	1194
09:45:56	52.90	53.00	52.90	-1.10	10	1193
09:45:53	52.90	53.00	53.00	-1.00	1	1183
09:45:46	52.90	53.00	53.00	-1.00	1	1182
09:45:44	52.90	53.10	52.90	-1.10	1	1181
09:45:42	53.00	53.10	53.00	-1.00	1	1180
09:45:42	53.00	53.10	53.00	-1.00	3	1179
09:45:39	52.90	53.10	52.90	-1.10	1	1176
09:45:39	52.90	53.00	53.00	-1.00	1	1175
09:45:37	52.90	53.00	53.00	-1.00	1	1174
09:45:37	52.90	53.00	52.90	-1.10	1	1173
09:45:37	52.90	53.00	52.90	-1.10	1	1172
09:45:36	52.90	53.00	53.00	-1.00	1	1171
09:45:28	52.80	53.00	53.00	-1.00	1	1170
09:45:27	53.00	53.10	53.00	-1.00	2	1169
09:45:25	53.00	53.10	53.00	-1.00	1	1167
09:45:24	53.00	53.10	53.00	-1.00	1	1166
09:45:22	52.80	52.90	53.00	-1.00	2	1165
09:45:22	52.80	52.90	52.90	-1.10	1	1163
09:45:19	52.80	52.90	52.90	-1.10	3	1162
09:45:19	52.90	53.00	52.90	-1.10	1	1159
09:45:18	52.90	53.00	52.90	-1.10	2	1158
09:45:17	52.90	53.00	52.90	-1.10	1	1156
09:45:16	52.90	53.00	52.90	-1.10	5	1155
09:45:12	52.90	53.00	52.90	-1.10	1	1150
09:45:10	53.00	53.10	53.00	-1.00	1	1149
09:45:09	53.00	53.10	53.00	-1.00	1	1148
09:45:09	53.00	53.10	53.00	-1.00	1	1147
09:45:06	53.00	53.10	53.00	-1.00	1	1146
09:45:05	53.00	53.10	53.00	-1.00	1	1145
09:44:59	53.00	53.10	53.00	-1.00	1	1144
09:44:53	53.00	53.10	53.10	-0.90	1	1143
09:44:52	52.90	53.00	53.00	-1.00	1	1142
09:44:51	53.00	53.10	53.00	-1.00	1	1141
09:44:45	52.90	53.00	53.00	-1.00	1	1140
09:44:44	52.90	53.00	53.00	-1.00	1	1139
09:44:42	53.00	53.10	53.00	-1.00	1	1138
09:44:38	53.00	53.10	53.00	-1.00	1	1137
09:44:33	53.00	53.10	53.00	-1.00	1	1136
09:44:28	53.00	53.10	53.00	-1.00	5	1135
09:44:19	53.00	53.20	53.00	-1.00	1	1130
09:44:19	53.20	53.40	53.00	-1.00	24	1129
09:44:19	53.20	53.40	53.10	-0.90	21	1105
09:44:19	53.20	53.40	53.20	-0.80	13	1084
09:44:16	53.30	53.40	53.30	-0.70	1	1071
09:44:05	53.20	53.40	53.40	-0.60	1	1070
09:44:05	53.30	53.40	53.30	-0.70	1	1069
09:43:55	53.20	53.30	53.30	-0.70	1	1068
09:43:28	53.30	53.40	53.30	-0.70	1	1067
09:43:28	53.30	53.40	53.30	-0.70	1	1066
09:43:17	53.20	53.30	53.30	-0.70	1	1065
09:43:11	53.20	53.30	53.30	-0.70	2	1064
09:43:00	53.20	53.30	53.30	-0.70	1	1062
09:42:23	53.20	53.40	53.20	-0.80	2	1061
09:42:18	53.20	53.30	53.30	-0.70	1	1059
09:41:50	53.20	53.40	53.40	-0.60	1	1058
09:41:48	53.30	53.40	53.30	-0.70	1	1057
09:41:34	53.20	53.30	53.30	-0.70	1	1056
09:41:32	53.20	53.30	53.20	-0.80	1	1055
09:41:22	53.30	53.40	53.30	-0.70	8	1054
09:41:22	53.30	53.40	53.30	-0.70	2	1046
09:41:20	53.30	53.40	53.30	-0.70	8	1044
09:41:11	53.30	53.40	53.40	-0.60	1	1036
09:41:09	53.30	53.50	53.30	-0.70	1	1035
09:41:09	53.40	53.50	53.30	-0.70	1	1034
09:41:09	53.40	53.50	53.40	-0.60	2	1033
09:41:09	53.40	53.50	53.40	-0.60	1	1031
09:41:09	53.40	53.50	53.40	-0.60	2	1030
09:41:09	53.40	53.50	53.40	-0.60	1	1028
09:41:09	53.40	53.50	53.40	-0.60	1	1027
09:41:08	53.40	53.50	53.40	-0.60	1	1026
09:41:08	53.40	53.50	53.40	-0.60	1	1025
09:40:43	53.50	53.60	53.50	-0.50	2	1024
09:40:30	53.40	53.50	53.50	-0.50	3	1022
09:40:19	53.40	53.50	53.50	-0.50	1	1019
09:40:14	53.40	53.50	53.50	-0.50	1	1018
09:39:29	53.40	53.50	53.50	-0.50	1	1017
09:39:17	53.40	53.60	53.60	-0.40	1	1016
09:39:12	53.40	53.60	53.40	-0.60	1	1015
09:38:56	53.40	53.60	53.40	-0.60	1	1014
09:38:32	53.40	53.60	53.40	-0.60	2	1013
09:38:19	53.50	53.60	53.50	-0.50	1	1011
09:38:12	53.40	53.50	53.50	-0.50	4	1010
09:37:56	53.50	53.60	53.50	-0.50	1	1006
09:37:37	53.40	53.50	53.50	-0.50	1	1005
09:36:47	53.50	53.60	53.50	-0.50	1	1004
09:36:38	53.50	53.60	53.50	-0.50	1	1003
09:36:25	53.40	53.50	53.50	-0.50	1	1002
09:35:29	53.50	53.60	53.50	-0.50	1	1001
09:35:11	53.50	53.60	53.50	-0.50	1	1000
09:34:29	53.40	53.50	53.50	-0.50	1	999
09:34:10	53.50	53.60	53.50	-0.50	1	998
09:33:59	53.40	53.60	53.40	-0.60	5	997
09:33:48	53.50	53.60	53.50	-0.50	2	992
09:33:41	53.50	53.60	53.60	-0.40	1	990
09:33:28	53.60	53.70	53.60	-0.40	1	989
09:33:28	53.60	53.70	53.60	-0.40	1	988
09:33:17	53.50	53.60	53.60	-0.40	2	987
09:32:56	53.60	53.70	53.60	-0.40	1	985
09:32:23	53.60	53.70	53.60	-0.40	1	984
09:32:19	53.50	53.60	53.60	-0.40	1	983
09:32:18	53.60	53.70	53.60	-0.40	1	982
09:32:08	53.50	53.60	53.60	-0.40	1	981
09:31:59	53.40	53.60	53.60	-0.40	6	980
09:31:47	53.30	53.50	53.50	-0.50	3	974
09:31:36	53.30	53.40	53.40	-0.60	5	971
09:31:36	53.30	53.40	53.40	-0.60	1	966
09:31:32	53.30	53.40	53.40	-0.60	1	965
09:31:26	53.40	53.50	53.40	-0.60	4	964
09:30:46	53.40	53.50	53.40	-0.60	1	960
09:30:26	53.40	53.50	53.40	-0.60	1	959
09:30:24	53.30	53.50	53.30	-0.70	4	958
09:30:22	53.30	53.40	53.40	-0.60	2	954
09:30:22	53.30	53.40	53.40	-0.60	1	952
09:29:56	53.40	53.50	53.40	-0.60	1	951
09:29:43	53.40	53.50	53.40	-0.60	1	950
09:29:43	53.40	53.50	53.50	-0.50	1	949
09:29:42	53.40	53.50	53.40	-0.60	1	948
09:29:35	53.40	53.50	53.40	-0.60	1	947
09:29:20	53.40	53.60	53.40	-0.60	10	946
09:29:05	53.40	53.60	53.60	-0.40	1	936
09:29:04	53.40	53.60	53.60	-0.40	1	935
09:28:57	53.50	53.60	53.50	-0.50	4	934
09:28:05	53.40	53.60	53.60	-0.40	1	930
09:27:37	53.50	53.60	53.50	-0.50	1	929
09:27:30	53.50	53.60	53.50	-0.50	5	928
09:27:30	53.50	53.60	53.50	-0.50	1	923
09:26:43	53.50	53.70	53.50	-0.50	2	922
09:26:39	53.50	53.60	53.60	-0.40	1	920
09:26:19	53.50	53.60	53.60	-0.40	1	919
09:26:13	53.50	53.60	53.60	-0.40	1	918
09:26:08	53.50	53.60	53.60	-0.40	1	917
09:26:03	53.50	53.60	53.60	-0.40	1	916
09:25:58	53.40	53.50	53.50	-0.50	1	915
09:25:56	53.40	53.50	53.50	-0.50	3	914
09:25:52	53.40	53.50	53.50	-0.50	1	911
09:25:30	53.30	53.40	53.40	-0.60	15	910
09:25:30	53.20	53.30	53.30	-0.70	1	895
09:25:30	53.30	53.40	53.30	-0.70	2	894
09:25:28	53.30	53.40	53.30	-0.70	2	892
09:25:15	53.30	53.40	53.30	-0.70	1	890
09:25:12	53.30	53.40	53.30	-0.70	1	889
09:25:12	53.30	53.40	53.30	-0.70	1	888
09:25:09	53.30	53.40	53.40	-0.60	1	887
09:24:59	53.30	53.40	53.40	-0.60	1	886
09:24:52	53.40	53.50	53.40	-0.60	2	885
09:24:47	53.30	53.40	53.40	-0.60	1	883
09:24:41	53.30	53.50	53.30	-0.70	1	882
09:24:37	53.30	53.40	53.40	-0.60	3	881
09:24:37	53.30	53.40	53.40	-0.60	2	878
09:24:35	53.30	53.40	53.30	-0.70	2	876
09:24:28	53.30	53.40	53.30	-0.70	1	874
09:24:01	53.30	53.40	53.30	-0.70	3	873
09:23:57	53.30	53.40	53.40	-0.60	1	870
09:23:40	53.30	53.50	53.30	-0.70	1	869
09:23:33	53.30	53.40	53.40	-0.60	2	868
09:23:15	53.30	53.40	53.30	-0.70	1	866
09:23:13	53.30	53.50	53.30	-0.70	1	865
09:23:10	53.30	53.40	53.40	-0.60	1	864
09:22:57	53.30	53.50	53.50	-0.50	1	863
09:22:57	53.30	53.50	53.30	-0.70	2	862
09:22:29	53.20	53.50	53.50	-0.50	1	860
09:22:18	53.20	53.60	53.60	-0.40	1	859
09:22:15	53.10	53.20	53.20	-0.80	1	858
09:22:14	53.10	53.60	53.10	-0.90	1	857
09:22:14	53.20	53.60	53.20	-0.80	1	856
09:22:14	53.30	53.60	53.10	-0.90	1	855
09:22:14	53.30	53.60	53.20	-0.80	2	854
09:22:14	53.30	53.60	53.30	-0.70	4	852
09:22:14	53.40	53.70	53.40	-0.60	6	848
09:22:14	53.50	53.70	53.50	-0.50	2	842
09:22:14	53.50	53.70	53.50	-0.50	10	840
09:22:14	53.50	53.70	53.50	-0.50	1	830
09:21:59	53.60	53.70	53.60	-0.40	1	829
09:21:59	53.60	53.70	53.60	-0.40	3	828
09:21:59	53.60	53.70	53.60	-0.40	1	825
09:21:59	53.60	53.70	53.60	-0.40	4	824
09:21:59	53.60	53.70	53.60	-0.40	1	820
09:21:59	53.60	53.70	53.60	-0.40	8	819
09:21:59	53.60	53.70	53.60	-0.40	2	811
09:21:58	53.60	53.70	53.60	-0.40	1	809
09:21:45	53.70	53.80	53.70	-0.30	2	808
09:21:45	53.70	53.80	53.70	-0.30	6	806
09:21:45	53.70	53.80	53.70	-0.30	6	800
09:21:45	53.70	53.80	53.70	-0.30	1	794
09:21:45	53.70	53.80	53.70	-0.30	1	793
09:21:45	53.70	53.80	53.70	-0.30	5	792
09:21:45	53.70	53.80	53.70	-0.30	8	787
09:21:37	53.80	53.90	53.80	-0.20	25	779
09:21:37	53.80	53.90	53.80	-0.20	3	754
09:21:36	53.80	53.90	53.80	-0.20	1	751
09:21:30	53.80	53.90	53.90	-0.10	1	750
09:21:18	53.90	54.00	53.90	-0.10	12	749
09:21:06	53.90	54.00	54.00	0	1	737
09:21:03	53.90	54.00	54.00	0	3	736
09:20:50	53.90	54.00	54.00	0	1	733
09:20:33	53.90	54.00	54.00	0	1	732
09:20:29	53.90	54.00	54.00	0	1	731
09:20:29	53.90	54.00	53.90	-0.10	1	730
09:20:14	53.90	54.00	53.90	-0.10	1	729
09:20:08	53.90	54.00	53.90	-0.10	1	728
09:19:03	53.90	54.00	53.90	-0.10	1	727
09:18:59	54.00	54.10	54.00	0	1	726
09:18:52	53.90	54.00	54.00	0	1	725
09:18:40	53.90	54.00	54.00	0	1	724
09:18:32	54.00	54.10	54.00	0	2	723
09:18:14	53.90	54.10	54.10	+0.10	1	721
09:18:12	54.00	54.10	54.00	0	12	720
09:18:12	54.00	54.10	54.00	0	1	708
09:17:59	54.10	54.30	54.10	+0.10	6	707
09:17:19	54.00	54.30	54.00	0	1	701
09:17:18	54.00	54.20	54.20	+0.20	12	700
09:17:18	54.10	54.20	54.10	+0.10	3	688
09:17:18	54.10	54.20	54.10	+0.10	1	685
09:17:18	54.10	54.20	54.10	+0.10	1	684
09:17:18	54.00	54.10	54.10	+0.10	5	683
09:17:13	54.00	54.10	54.10	+0.10	1	678
09:17:00	54.00	54.20	54.20	+0.20	1	677
09:16:53	54.00	54.20	54.20	+0.20	1	676
09:16:33	54.00	54.20	54.00	0	1	675
09:16:30	54.00	54.10	54.10	+0.10	3	674
09:16:16	53.90	54.10	53.90	-0.10	1	671
09:15:51	53.90	54.20	53.90	-0.10	1	670
09:15:51	53.90	54.20	53.90	-0.10	2	669
09:15:42	53.90	54.00	54.00	0	1	667
09:15:39	53.90	54.00	54.00	0	3	666
09:15:39	54.10	54.30	54.00	0	15	663
09:15:39	54.10	54.30	54.10	+0.10	2	648
09:15:37	54.10	54.20	54.20	+0.20	1	646
09:15:30	54.10	54.20	54.20	+0.20	3	645
09:15:26	54.10	54.20	54.10	+0.10	1	642
09:15:21	54.10	54.20	54.20	+0.20	1	641
09:15:21	54.10	54.20	54.20	+0.20	1	640
09:15:19	54.00	54.20	54.20	+0.20	1	639
09:15:19	54.00	54.20	54.20	+0.20	1	638
09:15:18	54.10	54.30	54.10	+0.10	4	637
09:15:18	54.10	54.30	54.10	+0.10	16	633
09:15:14	54.30	54.40	54.30	+0.30	2	617
09:15:12	54.10	54.40	54.40	+0.40	1	615
09:15:00	54.10	54.30	54.30	+0.30	1	614
09:14:49	54.10	54.30	54.30	+0.30	1	613
09:14:42	54.20	54.40	54.20	+0.20	3	612
09:14:33	54.30	54.50	54.30	+0.30	1	609
09:14:30	54.20	54.50	54.20	+0.20	1	608
09:14:29	54.30	54.50	54.20	+0.20	1	607
09:14:29	54.30	54.50	54.30	+0.30	2	606
09:14:28	54.40	54.50	54.40	+0.40	8	604
09:14:26	54.40	54.50	54.40	+0.40	1	596
09:14:26	54.40	54.50	54.40	+0.40	1	595
09:14:19	54.30	54.40	54.40	+0.40	3	594
09:14:12	54.30	54.40	54.40	+0.40	1	591
09:14:10	54.30	54.40	54.30	+0.30	1	590
09:14:05	54.20	54.40	54.40	+0.40	1	589
09:14:04	54.30	54.40	54.30	+0.30	1	588
09:14:02	54.30	54.40	54.30	+0.30	1	587
09:13:58	54.30	54.40	54.30	+0.30	1	586
09:13:57	54.30	54.40	54.40	+0.40	1	585
09:13:57	54.30	54.40	54.30	+0.30	1	584
09:13:55	54.30	54.40	54.40	+0.40	1	583
09:13:53	54.30	54.40	54.30	+0.30	1	582
09:13:50	54.40	54.50	54.40	+0.40	3	581
09:13:39	54.40	54.50	54.40	+0.40	1	578
09:13:37	54.40	54.50	54.40	+0.40	2	577
09:13:36	54.40	54.50	54.50	+0.50	1	575
09:13:31	54.40	54.50	54.50	+0.50	1	574
09:13:30	54.50	54.60	54.50	+0.50	1	573
09:13:29	54.40	54.60	54.40	+0.40	1	572
09:13:29	54.50	54.60	54.50	+0.50	1	571
09:13:25	54.40	54.50	54.60	+0.60	2	570
09:13:25	54.40	54.50	54.50	+0.50	1	568
09:13:19	54.60	54.70	54.60	+0.60	1	567
09:13:18	54.60	54.70	54.60	+0.60	1	566
09:13:17	54.60	54.70	54.60	+0.60	1	565
09:13:17	54.40	54.60	54.60	+0.60	4	564
09:13:17	54.40	54.60	54.60	+0.60	1	560
09:13:15	54.50	54.60	54.50	+0.50	4	559
09:13:09	54.60	54.70	54.60	+0.60	1	555
09:13:06	54.50	54.60	54.60	+0.60	1	554
09:13:02	54.20	54.70	54.70	+0.70	1	553
09:13:01	54.40	54.70	54.40	+0.40	2	552
09:13:01	54.60	54.80	54.40	+0.40	2	550
09:13:01	54.60	54.80	54.50	+0.50	4	548
09:13:01	54.60	54.80	54.60	+0.60	3	544
09:13:00	54.60	54.70	54.70	+0.70	2	541
09:12:58	54.50	54.70	54.70	+0.70	1	539
09:12:55	54.50	54.60	54.60	+0.60	1	538
09:12:55	54.50	54.60	54.60	+0.60	3	537
09:12:55	54.40	54.50	54.50	+0.50	20	534
09:12:55	54.40	54.50	54.50	+0.50	1	514
09:12:54	54.40	54.50	54.50	+0.50	1	513
09:12:50	54.40	54.50	54.50	+0.50	1	512
09:12:50	54.40	54.50	54.50	+0.50	1	511
09:12:50	54.30	54.40	54.40	+0.40	15	510
09:12:50	54.20	54.30	54.30	+0.30	9	495
09:12:50	54.20	54.30	54.30	+0.30	1	486
09:12:47	54.10	54.20	54.20	+0.20	5	485
09:12:47	54.10	54.20	54.20	+0.20	1	480
09:12:28	54.00	54.10	54.10	+0.10	1	479
09:12:28	53.90	54.00	54.00	0	2	478
09:12:12	53.90	54.00	53.90	-0.10	3	476
09:12:09	53.90	54.00	54.00	0	1	473
09:11:55	53.80	53.90	53.90	-0.10	1	472
09:11:39	53.90	54.00	53.80	-0.20	2	471
09:11:39	53.90	54.00	53.90	-0.10	1	469
09:11:28	53.90	54.00	53.90	-0.10	3	468
09:11:25	53.90	54.00	53.90	-0.10	1	465
09:11:17	53.90	54.00	54.00	0	1	464
09:11:13	53.90	54.00	53.90	-0.10	1	463
09:10:53	53.90	54.00	53.90	-0.10	1	462
09:10:49	54.00	54.10	54.00	0	1	461
09:10:40	54.00	54.10	54.00	0	1	460
09:10:35	54.00	54.10	54.00	0	1	459
09:10:25	53.90	54.00	54.00	0	1	458
09:10:06	53.90	54.10	54.10	+0.10	2	457
09:10:05	54.00	54.10	54.00	0	7	455
09:10:05	54.00	54.10	54.00	0	9	448
09:10:05	54.00	54.10	54.10	+0.10	1	439
09:10:02	54.00	54.10	54.10	+0.10	2	438
09:09:52	54.00	54.10	54.10	+0.10	1	436
09:08:51	54.00	54.20	54.00	0	1	435
09:08:48	54.00	54.20	54.00	0	1	434
09:08:47	54.00	54.10	54.10	+0.10	1	433
09:08:44	53.90	54.10	54.10	+0.10	1	432
09:08:42	53.90	54.10	54.10	+0.10	2	431
09:08:41	53.90	54.10	54.10	+0.10	1	429
09:08:40	54.00	54.10	54.00	0	11	428
09:08:39	54.00	54.10	54.10	+0.10	2	417
09:08:37	54.10	54.20	54.10	+0.10	1	415
09:08:33	54.10	54.20	54.10	+0.10	1	414
09:08:33	54.00	54.10	54.10	+0.10	1	413
09:08:32	54.10	54.20	54.10	+0.10	1	412
09:08:31	54.00	54.20	54.00	0	1	411
09:08:29	54.10	54.20	54.10	+0.10	2	410
09:08:19	54.00	54.20	54.00	0	1	408
09:08:18	54.10	54.20	54.10	+0.10	3	407
09:08:18	54.10	54.20	54.10	+0.10	1	404
09:08:12	54.10	54.20	54.10	+0.10	1	403
09:08:10	54.00	54.10	54.10	+0.10	2	402
09:08:06	54.10	54.20	54.10	+0.10	1	400
09:08:06	54.10	54.20	54.10	+0.10	1	399
09:08:04	54.00	54.20	54.20	+0.20	2	398
09:07:58	54.00	54.20	54.20	+0.20	2	396
09:07:49	54.00	54.20	54.20	+0.20	3	394
09:07:45	54.00	54.20	54.00	0	1	391
09:07:24	53.90	54.00	54.00	0	1	390
09:07:22	53.90	54.10	54.10	+0.10	1	389
09:07:12	54.00	54.10	53.90	-0.10	1	388
09:07:12	54.00	54.10	54.00	0	2	387
09:07:09	53.90	54.00	54.00	0	1	385
09:07:04	54.00	54.10	54.00	0	1	384
09:07:04	54.00	54.10	54.00	0	1	383
09:07:03	53.90	54.00	54.00	0	12	382
09:06:58	53.80	53.90	53.90	-0.10	3	370
09:06:51	53.70	53.90	53.90	-0.10	5	367
09:06:51	53.70	53.80	53.80	-0.20	2	362
09:06:40	53.60	53.70	53.70	-0.30	4	360
09:06:40	53.60	53.70	53.70	-0.30	1	356
09:06:36	53.60	53.70	53.70	-0.30	1	355
09:06:25	53.70	53.80	53.70	-0.30	1	354
09:06:22	53.60	53.70	53.70	-0.30	5	353
09:06:09	53.60	53.80	53.60	-0.40	1	348
09:06:05	53.60	53.70	53.70	-0.30	2	347
09:05:53	53.60	53.80	53.60	-0.40	12	345
09:05:53	53.60	53.80	53.60	-0.40	3	333
09:05:53	53.70	53.80	53.70	-0.30	3	330
09:05:53	53.80	53.90	53.80	-0.20	8	327
09:05:45	53.80	54.00	53.80	-0.20	1	319
09:05:41	53.80	53.90	53.90	-0.10	1	318
09:05:41	53.80	53.90	53.90	-0.10	1	317
09:05:41	53.80	53.90	53.90	-0.10	1	316
09:05:34	53.80	53.90	53.90	-0.10	1	315
09:05:34	53.80	53.90	53.90	-0.10	4	314
09:05:34	53.80	53.90	53.80	-0.20	1	310
09:05:23	53.70	53.80	53.80	-0.20	1	309
09:05:11	53.80	54.00	53.80	-0.20	1	308
09:05:10	53.90	54.00	53.90	-0.10	2	307
09:05:10	53.80	53.90	53.90	-0.10	1	305
09:05:10	53.80	53.90	53.90	-0.10	2	304
09:05:10	53.70	53.80	53.80	-0.20	8	302
09:05:10	53.60	53.80	53.80	-0.20	1	294
09:04:57	53.60	53.80	53.60	-0.40	1	293
09:04:56	53.60	53.80	53.60	-0.40	6	292
09:04:49	53.70	53.80	53.70	-0.30	3	286
09:04:49	53.70	53.80	53.70	-0.30	1	283
09:04:19	53.60	53.90	53.60	-0.40	1	282
09:04:09	53.70	54.00	53.60	-0.40	1	281
09:04:09	53.70	54.00	53.70	-0.30	7	280
09:04:09	53.70	53.90	53.90	-0.10	4	273
09:04:09	53.70	53.90	53.90	-0.10	2	269
09:04:06	53.70	53.90	53.70	-0.30	1	267
09:04:00	53.80	53.90	53.80	-0.20	2	266
09:04:00	53.80	53.90	53.80	-0.20	1	264
09:04:00	53.80	53.90	53.80	-0.20	4	263
09:04:00	53.80	53.90	53.80	-0.20	1	259
09:03:56	53.80	53.90	53.80	-0.20	2	258
09:03:53	53.80	53.90	53.80	-0.20	1	256
09:03:51	53.80	53.90	53.80	-0.20	3	255
09:03:49	53.80	53.90	53.90	-0.10	4	252
09:03:42	53.80	53.90	53.90	-0.10	1	248
09:03:36	53.80	53.90	53.80	-0.20	1	247
09:03:36	53.80	53.90	53.80	-0.20	1	246
09:03:36	53.80	53.90	53.80	-0.20	2	245
09:03:34	53.80	53.90	53.80	-0.20	1	243
09:03:26	53.80	54.00	53.80	-0.20	1	242
09:03:22	53.90	54.00	53.90	-0.10	1	241
09:03:22	53.90	54.00	53.90	-0.10	3	240
09:03:22	53.90	54.00	53.90	-0.10	1	237
09:03:22	53.90	54.00	53.90	-0.10	1	236
09:03:22	53.90	54.00	53.90	-0.10	1	235
09:03:22	53.90	54.00	53.90	-0.10	4	234
09:03:10	53.90	54.00	53.90	-0.10	1	230
09:03:08	53.90	54.00	53.90	-0.10	1	229
09:03:08	53.90	54.00	53.90	-0.10	1	228
09:03:06	53.90	54.10	54.10	+0.10	2	227
09:03:05	54.00	54.10	54.00	0	6	225
09:03:03	54.10	54.20	54.00	0	1	219
09:03:03	54.10	54.20	54.10	+0.10	1	218
09:03:03	54.10	54.20	54.10	+0.10	2	217
09:03:02	54.10	54.20	54.20	+0.20	1	215
09:02:59	54.20	54.30	54.20	+0.20	2	214
09:02:59	54.20	54.30	54.30	+0.30	1	212
09:02:59	54.20	54.30	54.20	+0.20	1	211
09:02:56	54.10	54.20	54.20	+0.20	1	210
09:02:53	54.20	54.30	54.20	+0.20	1	209
09:02:47	54.00	54.20	54.20	+0.20	3	208
09:02:46	54.20	54.30	54.20	+0.20	3	205
09:02:45	54.00	54.30	54.30	+0.30	1	202
09:02:38	54.00	54.20	54.20	+0.20	1	201
09:02:37	54.10	54.20	54.10	+0.10	1	200
09:02:35	54.00	54.20	54.20	+0.20	1	199
09:02:33	54.00	54.20	54.20	+0.20	1	198
09:02:33	54.10	54.20	54.10	+0.10	2	197
09:02:29	54.10	54.30	54.10	+0.10	1	195
09:02:21	54.20	54.30	54.20	+0.20	1	194
09:02:20	54.20	54.30	54.20	+0.20	1	193
09:02:17	54.00	54.20	54.20	+0.20	3	192
09:02:16	54.00	54.20	54.20	+0.20	1	189
09:02:11	54.00	54.20	54.00	0	4	188
09:01:55	53.90	54.00	54.00	0	1	184
09:01:53	53.80	54.10	54.10	+0.10	1	183
09:01:53	53.80	54.00	54.00	0	8	182
09:01:51	53.70	54.00	54.00	0	1	174
09:01:51	53.80	54.00	53.80	-0.20	1	173
09:01:49	53.80	53.90	53.90	-0.10	4	172
09:01:48	53.70	53.80	53.80	-0.20	1	168
09:01:40	53.80	53.90	53.80	-0.20	5	167
09:01:31	53.80	53.90	53.90	-0.10	1	162
09:01:21	53.80	53.90	53.80	-0.20	1	161
09:01:21	53.80	53.90	53.80	-0.20	1	160
09:01:13	53.80	53.90	53.80	-0.20	1	159
09:01:08	53.80	53.90	53.90	-0.10	1	158
09:01:07	53.90	54.00	53.90	-0.10	1	157
09:01:07	53.90	54.00	53.90	-0.10	2	156
09:01:07	53.90	54.00	53.90	-0.10	15	154
09:01:07	53.90	54.00	54.00	0	1	139
09:01:03	53.90	54.00	54.00	0	1	138
09:01:00	53.90	54.00	54.00	0	1	137
09:01:00	53.90	54.00	54.00	0	1	136
09:00:59	54.00	54.20	54.00	0	1	135
09:00:59	54.10	54.20	54.10	+0.10	1	134
09:00:55	54.00	54.10	54.10	+0.10	1	133
09:00:53	54.00	54.10	54.00	0	1	132
09:00:46	54.10	54.20	54.10	+0.10	1	131
09:00:44	54.10	54.20	54.10	+0.10	1	130
09:00:41	53.90	54.20	54.20	+0.20	1	129
09:00:39	53.90	54.20	54.20	+0.20	5	128
09:00:39	53.90	54.30	54.30	+0.30	2	123
09:00:38	53.90	54.10	54.10	+0.10	1	121
09:00:38	54.00	54.10	54.00	0	14	120
09:00:38	54.00	54.30	54.30	+0.30	1	106
09:00:38	54.10	54.40	54.10	+0.10	7	105
09:00:38	54.30	54.40	54.30	+0.30	1	98
09:00:31	54.30	54.40	54.30	+0.30	5	97
09:00:31	54.10	54.30	54.40	+0.40	4	92
09:00:31	54.10	54.30	54.30	+0.30	6	88
09:00:31	54.10	54.30	54.30	+0.30	1	82
09:00:29	54.10	54.30	54.30	+0.30	1	81
09:00:26	54.10	54.30	54.30	+0.30	1	80
09:00:16	54.00	54.30	54.00	0	3	79
09:00:11	54.00	54.30	54.00	0	2	76
09:00:11	54.00	54.30	54.00	0	1	74
09:00:11	--	--	54.00	0	73	73

　

其他人也逛...

SAMSUNG Galaxy A35 5G (6G/128G)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

MyCard 3000點虛擬點數卡

PChome 購物儲值10, 000元

MyCard 2000點虛擬點數卡

揪愛儲值-儲值5, 000元送50加碼金

本月限定-儲值5, 000最高回饋10%

MyCard 10000點虛擬點數卡

揪愛儲值-儲值3, 500元送35加碼金

Roborock 石頭掃地機器人 G10

大潤發5000元即享券(餘額型)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值50, 000元

【Nintendo 任天堂】Switch OLED 白主機台灣公司貨

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

台積電ADR13日上漲1.07美元漲幅...

iPhone 16預購台灣大5分鐘內額...

我的自選股

即時重大訊息

‧中華電信ADR13日上漲0.37美元漲...
‧台電擬推工廠表後儲能時間電價 ...
‧聯電ADR13日下跌0.05美元跌幅0....

加密貨幣

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

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。