最新輝達GTC大會17日登場逾20家台廠相挺彰顯供應鏈地位熱門[公告] 采威國際:公告本公司新任公司治理主管(補充112/08/10重訊)

更新報價

ITH-KY (6962) 半導體業上市聯發科集團

54.80 ▼-0.40 -0.72% 1.69億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	3,090	54.80	27	54.90	12	55.20	55.50	54.30	55.20

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	54.80	54.90	54.80	-0.40	13	3090
13:30:00	54.80	54.90	54.80	-0.40	132	3077
13:24:59	54.80	54.90	54.80	-0.40	1	2945
13:24:58	54.80	54.90	54.80	-0.40	1	2944
13:24:54	54.80	54.90	54.80	-0.40	1	2943
13:24:50	54.80	54.90	54.80	-0.40	1	2942
13:24:41	54.80	54.90	54.80	-0.40	1	2941
13:24:38	54.80	54.90	54.90	-0.30	1	2940
13:24:35	54.80	54.90	54.80	-0.40	1	2939
13:24:34	54.80	54.90	54.80	-0.40	1	2938
13:24:31	54.80	54.90	54.80	-0.40	1	2937
13:24:29	54.80	54.90	54.80	-0.40	20	2936
13:24:25	54.80	54.90	54.90	-0.30	5	2916
13:24:17	54.80	54.90	54.80	-0.40	1	2911
13:24:08	54.80	54.90	54.80	-0.40	1	2910
13:23:48	54.80	54.90	54.80	-0.40	1	2909
13:23:47	54.80	54.90	54.90	-0.30	1	2908
13:23:46	54.80	54.90	54.80	-0.40	1	2907
13:23:43	54.80	54.90	54.80	-0.40	1	2906
13:23:41	54.80	54.90	54.80	-0.40	1	2905
13:23:36	54.80	54.90	54.80	-0.40	1	2904
13:23:33	54.80	54.90	54.90	-0.30	2	2903
13:23:27	54.80	54.90	54.90	-0.30	1	2901
13:23:24	54.80	54.90	54.90	-0.30	2	2900
13:22:58	54.80	54.90	54.90	-0.30	1	2898
13:22:56	54.80	54.90	54.80	-0.40	3	2897
13:22:49	54.80	54.90	54.90	-0.30	1	2894
13:22:48	54.80	54.90	54.80	-0.40	2	2893
13:22:42	54.80	54.90	54.90	-0.30	2	2891
13:22:41	54.80	54.90	54.80	-0.40	1	2889
13:22:26	54.80	55.00	55.00	-0.20	1	2888
13:22:26	54.90	55.00	54.90	-0.30	1	2887
13:22:18	54.80	54.90	54.90	-0.30	1	2886
13:22:11	54.80	54.90	54.90	-0.30	1	2885
13:21:55	54.90	55.00	54.90	-0.30	1	2884
13:21:52	54.90	55.00	54.90	-0.30	1	2883
13:21:46	54.90	55.00	54.90	-0.30	1	2882
13:21:43	54.80	54.90	55.00	-0.20	1	2881
13:21:43	54.80	54.90	54.90	-0.30	1	2880
13:21:37	54.80	54.90	54.90	-0.30	1	2879
13:21:25	54.80	55.00	54.80	-0.40	1	2878
13:21:16	54.80	54.90	54.90	-0.30	1	2877
13:21:14	54.80	54.90	54.90	-0.30	1	2876
13:21:05	54.80	54.90	54.90	-0.30	1	2875
13:21:02	54.80	54.90	54.90	-0.30	1	2874
13:20:55	54.80	54.90	54.90	-0.30	1	2873
13:20:51	54.80	54.90	54.80	-0.40	1	2872
13:20:46	54.80	54.90	54.90	-0.30	2	2871
13:20:44	54.90	55.00	54.90	-0.30	3	2869
13:20:43	54.90	55.00	55.00	-0.20	20	2866
13:20:36	54.90	55.00	54.90	-0.30	1	2846
13:20:29	54.90	55.00	54.90	-0.30	1	2845
13:20:20	54.90	55.00	54.90	-0.30	1	2844
13:20:04	54.80	54.90	54.90	-0.30	7	2843
13:20:01	54.90	55.00	54.90	-0.30	1	2836
13:19:56	54.90	55.00	54.90	-0.30	1	2835
13:19:55	54.90	55.00	54.90	-0.30	1	2834
13:19:32	54.90	55.00	54.90	-0.30	1	2833
13:19:27	54.90	55.00	54.90	-0.30	1	2832
13:19:23	54.90	55.00	54.90	-0.30	1	2831
13:19:22	54.90	55.00	54.90	-0.30	1	2830
13:19:13	54.90	55.00	54.90	-0.30	1	2829
13:19:01	54.90	55.00	54.90	-0.30	1	2828
13:19:00	54.90	55.00	54.90	-0.30	5	2827
13:18:26	54.90	55.00	54.90	-0.30	1	2822
13:18:22	54.90	55.00	54.90	-0.30	1	2821
13:18:16	54.90	55.00	54.90	-0.30	1	2820
13:18:12	54.90	55.00	54.90	-0.30	1	2819
13:18:12	54.90	55.00	54.90	-0.30	1	2818
13:18:08	54.90	55.00	54.90	-0.30	1	2817
13:18:07	54.90	55.00	54.90	-0.30	1	2816
13:17:41	54.90	55.00	55.00	-0.20	2	2815
13:17:27	54.90	55.00	54.90	-0.30	1	2813
13:17:26	54.90	55.00	54.90	-0.30	1	2812
13:17:23	54.90	55.00	54.90	-0.30	1	2811
13:17:13	54.90	55.00	54.90	-0.30	1	2810
13:17:08	54.90	55.00	54.90	-0.30	1	2809
13:17:03	54.90	55.00	54.90	-0.30	1	2808
13:16:51	54.80	54.90	54.90	-0.30	9	2807
13:16:24	54.80	54.90	54.80	-0.40	1	2798
13:16:19	54.80	54.90	54.80	-0.40	1	2797
13:16:18	54.80	54.90	54.90	-0.30	3	2796
13:16:12	54.80	54.90	54.90	-0.30	1	2793
13:16:06	54.80	54.90	54.90	-0.30	2	2792
13:15:56	54.80	54.90	54.90	-0.30	1	2790
13:15:25	54.80	54.90	54.80	-0.40	1	2789
13:15:09	54.80	54.90	54.90	-0.30	1	2788
13:14:48	54.80	54.90	54.90	-0.30	1	2787
13:14:42	54.80	54.90	54.80	-0.40	1	2786
13:14:40	54.80	54.90	54.80	-0.40	1	2785
13:14:29	54.80	54.90	54.80	-0.40	1	2784
13:14:27	54.80	54.90	54.90	-0.30	1	2783
13:14:23	54.80	54.90	54.90	-0.30	1	2782
13:14:13	54.80	54.90	54.90	-0.30	1	2781
13:14:02	54.80	54.90	54.90	-0.30	1	2780
13:14:02	54.80	54.90	54.90	-0.30	1	2779
13:13:50	54.80	54.90	54.90	-0.30	1	2778
13:13:36	54.90	55.00	54.90	-0.30	1	2777
13:13:31	54.90	55.00	54.90	-0.30	4	2776
13:13:18	54.90	55.00	54.90	-0.30	1	2772
13:13:13	54.90	55.00	54.90	-0.30	3	2771
13:12:39	54.90	55.00	54.90	-0.30	1	2768
13:12:37	54.90	55.00	54.90	-0.30	3	2767
13:12:14	54.90	55.00	55.00	-0.20	1	2764
13:12:08	54.90	55.00	54.90	-0.30	1	2763
13:12:04	54.80	54.90	54.90	-0.30	6	2762
13:11:54	54.80	54.90	54.90	-0.30	1	2756
13:11:50	54.80	54.90	54.90	-0.30	5	2755
13:11:36	54.80	54.90	54.90	-0.30	1	2750
13:10:28	54.80	54.90	54.90	-0.30	5	2749
13:10:28	54.80	54.90	54.90	-0.30	5	2744
13:10:12	54.80	54.90	54.90	-0.30	1	2739
13:10:03	54.80	54.90	54.90	-0.30	1	2738
13:10:03	54.80	54.90	54.90	-0.30	6	2737
13:08:55	54.80	54.90	54.80	-0.40	2	2731
13:08:20	54.80	54.90	54.80	-0.40	1	2729
13:08:06	54.80	54.90	54.90	-0.30	2	2728
13:07:28	54.80	54.90	54.80	-0.40	1	2726
13:07:23	54.80	54.90	54.90	-0.30	3	2725
13:06:26	54.80	54.90	54.90	-0.30	1	2722
13:06:08	54.80	54.90	54.90	-0.30	1	2721
13:06:06	54.80	54.90	54.90	-0.30	1	2720
13:05:58	54.80	54.90	54.80	-0.40	1	2719
13:05:40	54.80	54.90	54.80	-0.40	1	2718
13:05:10	54.80	54.90	54.80	-0.40	1	2717
13:04:53	54.80	54.90	54.80	-0.40	1	2716
13:04:39	54.80	54.90	54.90	-0.30	1	2715
13:04:35	54.80	54.90	54.90	-0.30	1	2714
13:03:56	54.80	54.90	54.90	-0.30	1	2713
13:03:49	54.80	54.90	54.80	-0.40	1	2712
13:03:38	54.80	54.90	54.80	-0.40	1	2711
13:03:32	54.80	54.90	54.80	-0.40	2	2710
13:02:03	54.80	54.90	54.80	-0.40	1	2708
13:01:33	54.80	54.90	54.80	-0.40	5	2707
13:01:15	54.80	55.00	54.80	-0.40	3	2702
13:01:15	54.80	55.00	54.80	-0.40	35	2699
13:00:55	54.80	55.00	54.80	-0.40	1	2664
13:00:51	54.80	55.00	54.80	-0.40	1	2663
13:00:50	54.80	55.00	54.80	-0.40	1	2662
13:00:49	54.80	54.90	54.90	-0.30	18	2661
13:00:49	54.80	54.90	54.90	-0.30	5	2643
13:00:45	54.80	54.90	54.80	-0.40	1	2638
13:00:07	54.80	54.90	54.80	-0.40	1	2637
12:59:10	54.80	54.90	54.80	-0.40	1	2636
12:58:54	54.80	54.90	54.90	-0.30	2	2635
12:58:49	54.80	54.90	54.80	-0.40	1	2633
12:57:53	54.80	54.90	54.90	-0.30	1	2632
12:57:41	54.80	54.90	54.80	-0.40	1	2631
12:57:40	54.80	54.90	54.90	-0.30	2	2630
12:57:28	54.90	55.00	54.90	-0.30	1	2628
12:57:22	54.90	55.00	54.90	-0.30	2	2627
12:56:13	54.90	55.00	54.90	-0.30	1	2625
12:56:09	54.90	55.00	54.90	-0.30	2	2624
12:54:45	54.80	55.00	54.80	-0.40	1	2622
12:54:42	54.80	54.90	54.90	-0.30	1	2621
12:54:21	54.80	54.90	54.90	-0.30	1	2620
12:53:36	54.80	54.90	54.80	-0.40	2	2619
12:53:17	54.80	54.90	54.80	-0.40	1	2617
12:52:51	54.80	54.90	54.80	-0.40	1	2616
12:52:29	54.80	54.90	54.80	-0.40	5	2615
12:52:05	54.80	54.90	54.80	-0.40	2	2610
12:51:49	54.80	54.90	54.80	-0.40	1	2608
12:51:45	54.80	54.90	54.80	-0.40	2	2607
12:50:30	54.80	55.00	54.80	-0.40	1	2605
12:50:10	54.80	55.00	54.80	-0.40	1	2604
12:48:58	54.80	54.90	54.80	-0.40	1	2603
12:48:36	54.80	54.90	54.80	-0.40	1	2602
12:48:13	54.80	55.00	54.80	-0.40	1	2601
12:48:10	54.80	54.90	54.90	-0.30	1	2600
12:48:01	54.80	54.90	54.90	-0.30	1	2599
12:46:16	54.80	54.90	54.80	-0.40	1	2598
12:45:50	54.80	54.90	54.80	-0.40	1	2597
12:45:50	54.80	54.90	54.80	-0.40	20	2596
12:45:34	54.80	54.90	54.90	-0.30	1	2576
12:45:15	54.80	54.90	54.90	-0.30	3	2575
12:45:11	54.80	54.90	54.80	-0.40	2	2572
12:45:06	54.80	54.90	54.80	-0.40	2	2570
12:44:40	54.80	54.90	54.80	-0.40	1	2568
12:44:20	54.80	54.90	54.80	-0.40	1	2567
12:44:19	54.80	54.90	54.80	-0.40	1	2566
12:44:04	54.80	54.90	54.80	-0.40	4	2565
12:43:56	54.80	54.90	54.80	-0.40	10	2561
12:43:42	54.80	54.90	54.90	-0.30	1	2551
12:43:22	54.80	54.90	54.80	-0.40	4	2550
12:42:49	54.80	54.90	54.90	-0.30	1	2546
12:42:34	54.80	54.90	54.80	-0.40	2	2545
12:42:22	54.80	54.90	54.80	-0.40	1	2543
12:42:08	54.80	54.90	54.80	-0.40	4	2542
12:41:40	54.80	54.90	54.80	-0.40	1	2538
12:41:37	54.80	54.90	54.90	-0.30	2	2537
12:40:31	54.80	54.90	54.80	-0.40	1	2535
12:40:30	54.80	54.90	54.80	-0.40	1	2534
12:40:25	54.80	54.90	54.80	-0.40	1	2533
12:39:30	54.80	54.90	54.90	-0.30	1	2532
12:39:12	54.80	54.90	54.90	-0.30	1	2531
12:38:59	54.80	54.90	54.80	-0.40	1	2530
12:38:29	54.80	54.90	54.80	-0.40	1	2529
12:38:12	54.90	55.00	54.90	-0.30	4	2528
12:38:01	54.90	55.00	54.90	-0.30	1	2524
12:37:49	54.90	55.00	54.90	-0.30	3	2523
12:37:32	54.90	55.00	54.90	-0.30	1	2520
12:37:25	54.90	55.00	54.90	-0.30	3	2519
12:37:07	54.90	55.00	54.90	-0.30	1	2516
12:36:44	54.90	55.00	54.90	-0.30	1	2515
12:36:23	54.90	55.00	54.90	-0.30	1	2514
12:35:52	54.90	55.00	54.90	-0.30	2	2513
12:35:32	54.90	55.00	54.90	-0.30	1	2511
12:34:49	54.90	55.00	54.90	-0.30	3	2510
12:34:22	54.80	54.90	54.90	-0.30	9	2507
12:33:33	54.80	54.90	54.90	-0.30	1	2498
12:33:32	54.80	54.90	54.90	-0.30	1	2497
12:33:09	54.80	54.90	54.90	-0.30	2	2496
12:32:55	54.80	54.90	54.90	-0.30	1	2494
12:31:51	54.80	54.90	54.90	-0.30	1	2493
12:31:50	54.80	54.90	54.90	-0.30	2	2492
12:31:32	54.80	54.90	54.90	-0.30	1	2490
12:31:27	54.80	54.90	54.90	-0.30	1	2489
12:30:28	54.80	54.90	54.90	-0.30	1	2488
12:30:10	54.80	54.90	54.80	-0.40	1	2487
12:30:10	54.80	54.90	54.80	-0.40	1	2486
12:29:06	54.80	54.90	54.90	-0.30	1	2485
12:28:50	54.80	54.90	54.90	-0.30	1	2484
12:27:57	54.80	55.00	54.80	-0.40	1	2483
12:27:46	54.80	55.00	54.80	-0.40	1	2482
12:27:02	54.80	55.00	54.80	-0.40	1	2481
12:26:55	54.90	55.00	54.90	-0.30	3	2480
12:26:45	54.90	55.00	54.90	-0.30	2	2477
12:26:35	54.80	54.90	54.90	-0.30	3	2475
12:26:33	54.90	55.00	54.80	-0.40	9	2472
12:26:33	54.90	55.00	54.90	-0.30	1	2463
12:26:31	54.90	55.00	54.90	-0.30	3	2462
12:26:10	54.90	55.00	54.90	-0.30	1	2459
12:25:44	54.90	55.00	54.90	-0.30	1	2458
12:24:39	54.80	54.90	54.90	-0.30	6	2457
12:24:39	54.80	54.90	54.90	-0.30	1	2451
12:24:16	54.80	54.90	54.90	-0.30	1	2450
12:23:54	54.80	55.00	54.80	-0.40	1	2449
12:23:53	54.80	54.90	54.90	-0.30	1	2448
12:23:31	54.80	55.00	54.80	-0.40	1	2447
12:23:23	54.90	55.00	54.80	-0.40	9	2446
12:23:23	54.90	55.00	54.90	-0.30	1	2437
12:23:16	54.90	55.00	55.00	-0.20	1	2436
12:22:05	54.80	54.90	54.90	-0.30	1	2435
12:21:58	54.90	55.00	54.90	-0.30	1	2434
12:21:18	54.80	55.00	54.80	-0.40	1	2433
12:21:16	54.80	55.00	55.00	-0.20	3	2432
12:20:46	54.80	55.00	54.80	-0.40	1	2429
12:20:42	54.80	55.00	55.00	-0.20	1	2428
12:20:37	54.80	54.90	54.90	-0.30	8	2427
12:20:37	54.80	54.90	54.90	-0.30	1	2419
12:19:51	54.80	54.90	54.90	-0.30	3	2418
12:19:51	54.80	54.90	54.90	-0.30	1	2415
12:19:22	54.80	54.90	54.90	-0.30	2	2414
12:19:05	54.90	55.00	54.90	-0.30	1	2412
12:19:03	54.90	55.00	54.90	-0.30	2	2411
12:18:49	54.90	55.00	54.90	-0.30	2	2409
12:18:48	54.90	55.00	54.90	-0.30	2	2407
12:18:16	54.90	55.00	54.90	-0.30	1	2405
12:17:38	54.90	55.00	54.90	-0.30	1	2404
12:16:52	54.90	55.00	54.90	-0.30	1	2403
12:15:58	54.90	55.00	54.90	-0.30	1	2402
12:14:41	54.90	55.00	54.90	-0.30	1	2401
12:14:39	54.90	55.00	54.90	-0.30	1	2400
12:14:29	54.90	55.00	54.90	-0.30	1	2399
12:14:28	54.90	55.00	54.90	-0.30	12	2398
12:13:47	54.90	55.00	54.90	-0.30	1	2386
12:13:36	54.90	55.00	54.90	-0.30	1	2385
12:12:51	54.90	55.00	54.90	-0.30	1	2384
12:12:26	54.90	55.00	54.90	-0.30	1	2383
12:11:50	54.90	55.00	54.90	-0.30	1	2382
12:10:59	54.90	55.00	54.90	-0.30	2	2381
12:10:13	54.90	55.00	54.90	-0.30	1	2379
12:10:04	54.90	55.00	55.00	-0.20	2	2378
12:08:01	54.90	55.00	54.90	-0.30	1	2376
12:07:32	54.90	55.00	54.90	-0.30	3	2375
12:07:22	54.90	55.00	55.00	-0.20	1	2372
12:05:49	54.90	55.10	54.90	-0.30	1	2371
12:05:42	55.00	55.10	55.00	-0.20	1	2370
12:05:16	54.90	55.00	55.00	-0.20	6	2369
12:05:12	54.90	55.00	55.00	-0.20	1	2363
12:04:51	54.90	55.00	55.00	-0.20	1	2362
12:04:22	55.00	55.10	55.00	-0.20	2	2361
12:03:51	55.00	55.10	55.00	-0.20	2	2359
12:03:37	55.00	55.10	55.00	-0.20	1	2357
12:03:07	55.00	55.10	55.00	-0.20	1	2356
12:02:42	55.00	55.10	55.00	-0.20	3	2355
12:01:38	55.00	55.10	55.00	-0.20	2	2352
12:01:25	55.00	55.10	55.00	-0.20	1	2350
12:00:58	55.00	55.10	55.10	-0.10	1	2349
12:00:26	55.00	55.10	55.00	-0.20	2	2348
12:00:10	55.00	55.10	55.00	-0.20	1	2346
11:59:50	55.00	55.10	55.00	-0.20	1	2345
11:59:13	55.00	55.10	55.00	-0.20	1	2344
11:58:24	54.90	55.00	55.00	-0.20	1	2343
11:58:17	54.90	55.00	54.90	-0.30	1	2342
11:57:49	54.90	55.00	55.00	-0.20	1	2341
11:57:15	54.90	55.00	55.00	-0.20	1	2340
11:57:06	55.00	55.10	55.00	-0.20	1	2339
11:57:01	55.00	55.10	55.00	-0.20	1	2338
11:56:48	55.00	55.10	55.00	-0.20	1	2337
11:56:33	55.00	55.10	55.00	-0.20	1	2336
11:56:24	55.00	55.10	55.00	-0.20	1	2335
11:55:28	55.00	55.10	55.00	-0.20	1	2334
11:55:16	54.90	55.00	55.00	-0.20	1	2333
11:55:13	54.90	55.00	54.90	-0.30	4	2332
11:54:56	54.90	55.00	54.90	-0.30	2	2328
11:54:56	54.90	55.00	54.90	-0.30	1	2326
11:54:50	54.90	55.00	54.90	-0.30	1	2325
11:54:31	54.90	55.00	54.90	-0.30	1	2324
11:54:05	55.00	55.10	55.00	-0.20	6	2323
11:52:39	55.00	55.10	55.00	-0.20	1	2317
11:51:52	55.00	55.20	55.00	-0.20	1	2316
11:50:47	55.00	55.20	55.00	-0.20	1	2315
11:50:42	55.00	55.20	55.00	-0.20	1	2314
11:50:22	55.00	55.10	55.00	-0.20	9	2313
11:48:58	55.10	55.20	55.10	-0.10	1	2304
11:48:55	55.10	55.20	55.10	-0.10	1	2303
11:48:06	55.00	55.10	55.10	-0.10	1	2302
11:48:04	55.00	55.10	55.10	-0.10	1	2301
11:47:57	55.00	55.10	55.10	-0.10	1	2300
11:47:22	55.10	55.20	55.10	-0.10	13	2299
11:47:03	55.10	55.30	55.10	-0.10	1	2286
11:47:01	55.20	55.30	55.20	0	2	2285
11:46:56	55.20	55.30	55.20	0	20	2283
11:46:50	55.20	55.30	55.20	0	1	2263
11:46:18	55.20	55.30	55.30	+0.10	1	2262
11:45:41	55.20	55.30	55.30	+0.10	5	2261
11:45:11	55.20	55.30	55.20	0	1	2256
11:44:21	55.20	55.30	55.30	+0.10	5	2255
11:43:22	55.20	55.30	55.30	+0.10	2	2250
11:43:19	55.20	55.30	55.20	0	1	2248
11:43:08	55.20	55.30	55.20	0	1	2247
11:42:58	55.20	55.30	55.30	+0.10	1	2246
11:42:46	55.20	55.30	55.30	+0.10	1	2245
11:42:40	55.20	55.30	55.20	0	1	2244
11:42:05	55.20	55.30	55.30	+0.10	2	2243
11:41:51	55.20	55.30	55.30	+0.10	1	2241
11:41:27	55.20	55.30	55.20	0	1	2240
11:40:57	55.20	55.30	55.20	0	1	2239
11:40:44	55.20	55.30	55.20	0	1	2238
11:40:33	55.20	55.30	55.20	0	1	2237
11:40:14	55.20	55.30	55.20	0	1	2236
11:39:35	55.20	55.30	55.20	0	1	2235
11:39:15	55.10	55.30	55.30	+0.10	1	2234
11:39:10	55.10	55.20	55.20	0	20	2233
11:39:10	55.10	55.20	55.20	0	1	2213
11:39:00	55.10	55.20	55.20	0	1	2212
11:38:41	55.10	55.20	55.20	0	1	2211
11:38:13	55.10	55.20	55.10	-0.10	2	2210
11:38:00	55.20	55.30	55.20	0	28	2208
11:37:43	55.20	55.30	55.20	0	1	2180
11:37:08	55.20	55.30	55.30	+0.10	1	2179
11:36:59	55.20	55.30	55.30	+0.10	2	2178
11:36:38	55.20	55.30	55.30	+0.10	1	2176
11:36:34	55.20	55.30	55.30	+0.10	1	2175
11:36:09	55.20	55.30	55.30	+0.10	1	2174
11:36:06	55.20	55.30	55.20	0	1	2173
11:35:51	55.20	55.30	55.20	0	1	2172
11:33:59	55.20	55.30	55.20	0	1	2171
11:33:30	55.20	55.30	55.20	0	1	2170
11:33:19	55.20	55.30	55.20	0	1	2169
11:32:07	55.20	55.30	55.20	0	1	2168
11:31:56	55.20	55.30	55.30	+0.10	1	2167
11:31:52	55.10	55.20	55.30	+0.10	35	2166
11:31:52	55.10	55.20	55.20	0	15	2131
11:31:37	55.10	55.20	55.20	0	1	2116
11:31:32	55.10	55.20	55.20	0	3	2115
11:31:23	55.10	55.20	55.20	0	5	2112
11:31:12	55.10	55.20	55.20	0	5	2107
11:31:03	55.10	55.20	55.20	0	1	2102
11:30:48	55.10	55.20	55.20	0	1	2101
11:30:44	55.10	55.20	55.20	0	1	2100
11:30:41	55.10	55.20	55.20	0	1	2099
11:30:28	55.10	55.20	55.20	0	5	2098
11:30:22	55.10	55.20	55.10	-0.10	1	2093
11:30:10	55.10	55.20	55.10	-0.10	1	2092
11:30:05	55.10	55.20	55.20	0	1	2091
11:29:56	55.00	55.10	55.10	-0.10	56	2090
11:29:54	55.00	55.10	55.10	-0.10	5	2034
11:29:48	55.00	55.10	55.10	-0.10	15	2029
11:29:45	55.00	55.10	55.00	-0.20	2	2014
11:29:40	55.00	55.10	55.10	-0.10	12	2012
11:29:15	55.00	55.10	55.10	-0.10	1	2000
11:28:45	55.00	55.10	55.10	-0.10	2	1999
11:26:41	55.00	55.10	55.10	-0.10	2	1997
11:26:26	55.00	55.10	55.00	-0.20	1	1995
11:24:22	54.90	55.00	55.00	-0.20	1	1994
11:23:57	54.90	55.00	55.00	-0.20	1	1993
11:23:30	54.90	55.10	54.90	-0.30	1	1992
11:22:42	54.90	55.10	54.90	-0.30	1	1991
11:22:39	54.90	55.00	55.00	-0.20	50	1990
11:21:58	54.90	55.00	55.00	-0.20	1	1940
11:21:45	54.90	55.00	54.90	-0.30	4	1939
11:20:46	54.90	55.00	54.90	-0.30	1	1935
11:19:46	54.90	55.00	54.90	-0.30	6	1934
11:19:04	54.90	55.00	54.90	-0.30	1	1928
11:18:59	54.90	55.00	54.90	-0.30	1	1927
11:18:44	54.90	55.00	55.00	-0.20	1	1926
11:16:31	55.00	55.10	55.00	-0.20	2	1925
11:16:31	55.00	55.10	55.00	-0.20	10	1923
11:16:18	55.00	55.10	55.00	-0.20	1	1913
11:16:14	55.00	55.10	55.00	-0.20	10	1912
11:15:56	55.00	55.10	55.00	-0.20	1	1902
11:15:34	55.00	55.10	55.00	-0.20	1	1901
11:15:16	55.00	55.10	55.00	-0.20	1	1900
11:14:45	55.00	55.10	55.10	-0.10	2	1899
11:13:51	55.10	55.20	55.10	-0.10	3	1897
11:13:34	55.10	55.20	55.10	-0.10	1	1894
11:11:46	55.10	55.20	55.10	-0.10	1	1893
11:11:33	55.10	55.20	55.10	-0.10	1	1892
11:11:31	55.10	55.20	55.10	-0.10	1	1891
11:11:17	55.10	55.20	55.20	0	1	1890
11:11:11	55.00	55.10	55.10	-0.10	2	1889
11:10:28	55.10	55.20	55.10	-0.10	9	1887
11:10:10	55.10	55.20	55.10	-0.10	1	1878
11:08:15	55.10	55.20	55.10	-0.10	1	1877
11:07:56	55.10	55.20	55.10	-0.10	1	1876
11:07:05	55.10	55.20	55.10	-0.10	1	1875
11:06:36	55.10	55.20	55.10	-0.10	1	1874
11:06:34	55.10	55.20	55.10	-0.10	1	1873
11:06:20	55.10	55.20	55.10	-0.10	1	1872
11:05:48	55.10	55.20	55.10	-0.10	3	1871
11:05:13	55.10	55.20	55.10	-0.10	1	1868
11:04:57	55.00	55.10	55.10	-0.10	1	1867
11:04:29	55.00	55.10	55.10	-0.10	1	1866
11:04:26	55.00	55.10	55.00	-0.20	3	1865
11:04:25	55.00	55.10	55.00	-0.20	1	1862
11:04:18	55.00	55.10	55.10	-0.10	2	1861
11:02:35	55.00	55.10	55.00	-0.20	4	1859
11:02:35	55.00	55.10	55.00	-0.20	1	1855
11:02:30	55.00	55.10	55.00	-0.20	1	1854
11:01:19	55.00	55.10	55.00	-0.20	1	1853
11:00:44	55.00	55.10	55.00	-0.20	1	1852
11:00:35	54.90	55.10	54.90	-0.30	1	1851
10:59:29	54.90	55.10	54.90	-0.30	2	1850
10:58:55	54.90	55.20	54.60	-0.60	10	1848
10:58:55	54.90	55.20	54.70	-0.50	23	1838
10:58:55	54.90	55.20	54.80	-0.40	15	1815
10:58:55	54.90	55.20	54.90	-0.30	2	1800
10:58:50	55.10	55.20	55.10	-0.10	2	1798
10:58:41	54.90	55.20	54.90	-0.30	1	1796
10:58:17	55.00	55.20	54.90	-0.30	1	1795
10:58:17	55.00	55.20	55.00	-0.20	1	1794
10:58:16	55.10	55.20	55.10	-0.10	1	1793
10:58:10	55.10	55.20	55.10	-0.10	2	1792
10:57:47	55.00	55.10	55.10	-0.10	1	1790
10:57:42	55.00	55.10	55.10	-0.10	10	1789
10:57:35	54.90	55.00	55.00	-0.20	1	1779
10:57:23	54.80	55.00	55.00	-0.20	3	1778
10:57:14	54.80	55.00	55.00	-0.20	1	1775
10:56:59	54.80	55.00	54.80	-0.40	1	1774
10:54:55	54.70	54.80	54.80	-0.40	53	1773
10:54:51	54.60	54.70	54.70	-0.50	46	1720
10:54:51	54.60	54.70	54.70	-0.50	5	1674
10:53:43	54.60	54.70	54.70	-0.50	1	1669
10:52:25	54.60	54.70	54.60	-0.60	1	1668
10:52:25	54.60	54.70	54.60	-0.60	1	1667
10:52:24	54.60	54.70	54.60	-0.60	1	1666
10:52:24	54.60	54.70	54.60	-0.60	1	1665
10:51:53	54.60	54.70	54.60	-0.60	2	1664
10:51:42	54.60	54.70	54.60	-0.60	2	1662
10:50:10	54.60	54.70	54.60	-0.60	1	1660
10:49:45	54.60	54.70	54.60	-0.60	1	1659
10:48:53	54.60	54.70	54.60	-0.60	1	1658
10:47:36	54.50	54.60	54.60	-0.60	1	1657
10:47:36	54.50	54.60	54.50	-0.70	1	1656
10:47:23	54.60	54.70	54.60	-0.60	2	1655
10:47:01	54.60	54.70	54.60	-0.60	1	1653
10:46:34	54.60	54.70	54.60	-0.60	1	1652
10:46:19	54.60	54.70	54.60	-0.60	1	1651
10:45:57	54.60	54.70	54.60	-0.60	1	1650
10:45:34	54.60	54.70	54.60	-0.60	1	1649
10:45:09	54.50	54.70	54.50	-0.70	3	1648
10:45:02	54.50	54.70	54.50	-0.70	1	1645
10:44:59	54.50	54.60	54.60	-0.60	1	1644
10:44:53	54.50	54.60	54.60	-0.60	1	1643
10:43:45	54.60	54.70	54.60	-0.60	1	1642
10:42:28	54.50	54.70	54.50	-0.70	1	1641
10:42:23	54.60	54.70	54.60	-0.60	1	1640
10:42:21	54.60	54.70	54.60	-0.60	11	1639
10:41:59	54.60	54.70	54.70	-0.50	1	1628
10:41:11	54.60	54.70	54.60	-0.60	1	1627
10:40:34	54.60	54.70	54.60	-0.60	1	1626
10:40:10	54.60	54.70	54.60	-0.60	1	1625
10:39:56	54.60	54.70	54.60	-0.60	1	1624
10:39:54	54.60	54.70	54.60	-0.60	1	1623
10:39:00	54.60	54.70	54.60	-0.60	1	1622
10:38:49	54.60	54.70	54.60	-0.60	6	1621
10:38:48	54.60	54.70	54.60	-0.60	1	1615
10:38:40	54.60	54.70	54.60	-0.60	1	1614
10:38:23	54.60	54.70	54.60	-0.60	7	1613
10:37:50	54.60	54.70	54.60	-0.60	1	1606
10:37:07	54.60	54.70	54.60	-0.60	2	1605
10:36:40	54.60	54.70	54.60	-0.60	1	1603
10:36:14	54.60	54.70	54.70	-0.50	1	1602
10:36:12	54.60	54.70	54.60	-0.60	1	1601
10:35:58	54.70	54.80	54.70	-0.50	2	1600
10:35:30	54.70	54.80	54.70	-0.50	1	1598
10:34:36	54.70	54.80	54.70	-0.50	1	1597
10:34:20	54.60	54.80	54.60	-0.60	1	1596
10:33:53	54.60	54.70	54.70	-0.50	1	1595
10:33:51	54.60	54.70	54.60	-0.60	5	1594
10:33:10	54.60	54.80	54.60	-0.60	1	1589
10:33:01	54.60	54.70	54.70	-0.50	3	1588
10:32:44	54.60	54.70	54.70	-0.50	1	1585
10:32:06	54.60	54.70	54.60	-0.60	5	1584
10:32:01	54.60	54.70	54.60	-0.60	1	1579
10:31:39	54.70	54.80	54.70	-0.50	5	1578
10:31:04	54.70	54.80	54.70	-0.50	1	1573
10:31:01	54.70	54.80	54.70	-0.50	1	1572
10:30:52	54.70	54.80	54.70	-0.50	1	1571
10:30:29	54.70	54.80	54.80	-0.40	1	1570
10:30:10	54.70	54.80	54.70	-0.50	1	1569
10:29:44	54.60	54.70	54.70	-0.50	1	1568
10:29:43	54.60	54.70	54.60	-0.60	1	1567
10:29:35	54.60	54.70	54.70	-0.50	1	1566
10:29:27	54.60	54.70	54.70	-0.50	1	1565
10:29:26	54.60	54.70	54.70	-0.50	1	1564
10:29:19	54.60	54.70	54.60	-0.60	2	1563
10:29:06	54.60	54.70	54.60	-0.60	5	1561
10:28:34	54.60	54.70	54.60	-0.60	1	1556
10:28:21	54.50	54.70	54.50	-0.70	1	1555
10:28:12	54.60	54.70	54.60	-0.60	1	1554
10:27:58	54.60	54.70	54.60	-0.60	5	1553
10:27:25	54.50	54.70	54.50	-0.70	1	1548
10:27:13	54.50	54.60	54.60	-0.60	15	1547
10:27:13	54.50	54.60	54.50	-0.70	2	1532
10:26:54	54.50	54.60	54.50	-0.70	1	1530
10:26:38	54.50	54.60	54.50	-0.70	1	1529
10:26:32	54.50	54.60	54.50	-0.70	1	1528
10:26:16	54.50	54.60	54.50	-0.70	1	1527
10:25:58	54.50	54.60	54.50	-0.70	2	1526
10:25:12	54.50	54.60	54.50	-0.70	6	1524
10:25:08	54.50	54.60	54.50	-0.70	1	1518
10:25:07	54.50	54.60	54.50	-0.70	1	1517
10:24:46	54.50	54.60	54.50	-0.70	10	1516
10:24:43	54.50	54.60	54.50	-0.70	1	1506
10:24:34	54.50	54.60	54.60	-0.60	2	1505
10:24:08	54.50	54.60	54.50	-0.70	2	1503
10:24:08	54.50	54.60	54.60	-0.60	10	1501
10:23:58	54.50	54.60	54.50	-0.70	1	1491
10:23:52	54.50	54.60	54.60	-0.60	1	1490
10:23:12	54.50	54.60	54.50	-0.70	1	1489
10:23:03	54.50	54.60	54.50	-0.70	1	1488
10:22:54	54.50	54.60	54.50	-0.70	1	1487
10:21:44	54.50	54.60	54.50	-0.70	1	1486
10:21:40	54.50	54.60	54.60	-0.60	1	1485
10:21:33	54.50	54.60	54.50	-0.70	1	1484
10:21:05	54.50	54.60	54.50	-0.70	1	1483
10:20:55	54.50	54.60	54.50	-0.70	1	1482
10:20:52	54.50	54.60	54.50	-0.70	5	1481
10:20:48	54.50	54.60	54.50	-0.70	3	1476
10:20:20	54.50	54.60	54.50	-0.70	1	1473
10:20:17	54.50	54.60	54.60	-0.60	1	1472
10:19:41	54.50	54.60	54.50	-0.70	1	1471
10:19:16	54.50	54.60	54.50	-0.70	1	1470
10:18:56	54.50	54.60	54.50	-0.70	1	1469
10:18:53	54.50	54.60	54.50	-0.70	5	1468
10:18:52	54.50	54.60	54.60	-0.60	5	1463
10:17:57	54.40	54.60	54.40	-0.80	1	1458
10:17:43	54.40	54.50	54.50	-0.70	1	1457
10:17:37	54.40	54.50	54.50	-0.70	1	1456
10:17:29	54.40	54.50	54.50	-0.70	1	1455
10:17:29	54.40	54.50	54.50	-0.70	1	1454
10:17:27	54.40	54.50	54.40	-0.80	1	1453
10:17:17	54.40	54.50	54.50	-0.70	1	1452
10:17:10	54.40	54.50	54.50	-0.70	1	1451
10:17:06	54.40	54.50	54.40	-0.80	2	1450
10:16:51	54.40	54.50	54.50	-0.70	1	1448
10:16:39	54.40	54.50	54.50	-0.70	1	1447
10:16:32	54.40	54.50	54.50	-0.70	1	1446
10:16:31	54.40	54.50	54.50	-0.70	1	1445
10:16:27	54.40	54.50	54.50	-0.70	1	1444
10:16:13	54.40	54.50	54.50	-0.70	10	1443
10:16:03	54.40	54.50	54.50	-0.70	1	1433
10:16:02	54.40	54.50	54.50	-0.70	1	1432
10:16:00	54.50	54.60	54.50	-0.70	29	1431
10:15:46	54.50	54.60	54.50	-0.70	1	1402
10:15:42	54.50	54.60	54.60	-0.60	1	1401
10:15:41	54.50	54.60	54.60	-0.60	10	1400
10:15:41	54.50	54.60	54.50	-0.70	1	1390
10:15:38	54.50	54.60	54.50	-0.70	1	1389
10:15:34	54.50	54.60	54.50	-0.70	9	1388
10:15:27	54.50	54.60	54.60	-0.60	1	1379
10:15:25	54.50	54.60	54.60	-0.60	1	1378
10:15:23	54.50	54.60	54.50	-0.70	1	1377
10:15:18	54.50	54.60	54.50	-0.70	1	1376
10:15:09	54.50	54.60	54.50	-0.70	5	1375
10:14:56	54.50	54.60	54.50	-0.70	1	1370
10:14:51	54.50	54.60	54.50	-0.70	6	1369
10:14:46	54.50	54.60	54.50	-0.70	2	1363
10:14:45	54.50	54.60	54.50	-0.70	2	1361
10:14:34	54.50	54.60	54.50	-0.70	2	1359
10:14:33	54.50	54.60	54.50	-0.70	1	1357
10:14:22	54.50	54.60	54.50	-0.70	2	1356
10:14:14	54.60	54.70	54.60	-0.60	4	1354
10:14:08	54.60	54.80	54.60	-0.60	1	1350
10:13:49	54.60	54.80	54.60	-0.60	1	1349
10:13:05	54.70	54.80	54.70	-0.50	1	1348
10:12:37	54.60	54.80	54.80	-0.40	6	1347
10:12:27	54.50	54.80	54.80	-0.40	1	1341
10:12:05	54.50	54.80	54.80	-0.40	5	1340
10:12:00	54.60	54.80	54.60	-0.60	1	1335
10:11:58	54.60	54.80	54.60	-0.60	2	1334
10:11:27	54.60	54.80	54.60	-0.60	2	1332
10:10:56	54.50	54.80	54.80	-0.40	1	1330
10:10:40	54.50	54.80	54.50	-0.70	1	1329
10:10:31	54.50	54.80	54.80	-0.40	2	1328
10:10:11	54.50	54.80	54.50	-0.70	1	1326
10:10:10	54.50	54.80	54.50	-0.70	1	1325
10:09:52	54.60	54.80	54.60	-0.60	2	1324
10:09:21	54.60	54.80	54.60	-0.60	1	1322
10:08:50	54.60	54.80	54.60	-0.60	2	1321
10:08:22	54.60	54.80	54.60	-0.60	1	1319
10:08:12	54.50	54.60	54.60	-0.60	1	1318
10:08:11	54.50	54.60	54.60	-0.60	1	1317
10:08:11	54.50	54.60	54.50	-0.70	2	1316
10:08:06	54.50	54.60	54.50	-0.70	1	1314
10:08:03	54.50	54.60	54.60	-0.60	1	1313
10:08:03	54.50	54.60	54.60	-0.60	1	1312
10:07:53	54.50	54.60	54.60	-0.60	1	1311
10:07:53	54.50	54.60	54.60	-0.60	1	1310
10:07:50	54.50	54.60	54.60	-0.60	1	1309
10:07:27	54.50	54.60	54.50	-0.70	1	1308
10:07:23	54.60	54.70	54.60	-0.60	8	1307
10:07:17	54.60	54.70	54.70	-0.50	1	1299
10:07:03	54.60	54.70	54.60	-0.60	2	1298
10:06:55	54.60	54.70	54.60	-0.60	5	1296
10:06:53	54.60	54.70	54.60	-0.60	1	1291
10:06:49	54.60	54.70	54.60	-0.60	3	1290
10:06:37	54.60	54.70	54.60	-0.60	1	1287
10:06:35	54.60	54.70	54.60	-0.60	5	1286
10:06:33	54.60	54.70	54.60	-0.60	1	1281
10:06:02	54.60	54.70	54.60	-0.60	1	1280
10:05:57	54.50	54.60	54.60	-0.60	1	1279
10:05:44	54.50	54.60	54.60	-0.60	1	1278
10:05:36	54.50	54.70	54.50	-0.70	1	1277
10:05:27	54.60	54.70	54.60	-0.60	1	1276
10:05:27	54.60	54.70	54.60	-0.60	1	1275
10:05:24	54.60	54.70	54.60	-0.60	1	1274
10:05:18	54.60	54.70	54.60	-0.60	2	1273
10:05:14	54.60	54.70	54.60	-0.60	1	1271
10:04:57	54.50	54.60	54.60	-0.60	1	1270
10:04:50	54.60	54.70	54.60	-0.60	1	1269
10:04:49	54.60	54.70	54.60	-0.60	1	1268
10:04:47	54.60	54.70	54.60	-0.60	2	1267
10:04:43	54.60	54.70	54.60	-0.60	1	1265
10:04:09	54.50	54.70	54.50	-0.70	4	1264
10:03:58	54.50	54.70	54.50	-0.70	1	1260
10:03:39	54.60	54.70	54.50	-0.70	4	1259
10:03:39	54.60	54.70	54.60	-0.60	1	1255
10:02:56	54.50	54.80	54.50	-0.70	2	1254
10:02:47	54.50	54.80	54.50	-0.70	3	1252
10:02:45	54.60	54.80	54.50	-0.70	8	1249
10:02:45	54.60	54.80	54.60	-0.60	2	1241
10:02:35	54.70	54.80	54.50	-0.70	33	1239
10:02:35	54.70	54.80	54.60	-0.60	41	1206
10:02:35	54.70	54.80	54.70	-0.50	1	1165
10:02:34	54.60	54.70	54.70	-0.50	2	1164
10:02:31	54.60	54.70	54.70	-0.50	2	1162
10:02:30	54.60	54.70	54.70	-0.50	1	1160
10:02:21	54.60	54.70	54.70	-0.50	1	1159
10:02:21	54.60	54.70	54.70	-0.50	2	1158
10:02:06	54.60	54.70	54.70	-0.50	1	1156
10:01:59	54.60	54.70	54.70	-0.50	1	1155
10:01:57	54.60	54.70	54.70	-0.50	1	1154
10:01:54	54.60	54.70	54.60	-0.60	1	1153
10:01:41	54.70	54.80	54.70	-0.50	3	1152
10:01:02	54.70	54.80	54.70	-0.50	1	1149
10:00:10	54.60	54.80	54.60	-0.60	1	1148
10:00:10	54.60	54.80	54.60	-0.60	1	1147
10:00:09	54.60	54.80	54.60	-0.60	5	1146
09:59:50	54.60	54.80	54.60	-0.60	1	1141
09:59:46	54.60	54.70	54.70	-0.50	2	1140
09:59:42	54.60	54.70	54.70	-0.50	1	1138
09:59:35	54.60	54.70	54.70	-0.50	1	1137
09:59:30	54.60	54.70	54.60	-0.60	1	1136
09:59:06	54.60	54.80	54.60	-0.60	1	1135
09:59:06	54.60	54.80	54.60	-0.60	1	1134
09:58:49	54.70	54.80	54.60	-0.60	1	1133
09:58:49	54.70	54.80	54.70	-0.50	1	1132
09:58:32	54.60	54.70	54.70	-0.50	1	1131
09:58:27	54.70	54.80	54.70	-0.50	1	1130
09:58:19	54.70	54.80	54.70	-0.50	1	1129
09:58:04	54.70	54.80	54.70	-0.50	1	1128
09:57:46	54.70	54.80	54.70	-0.50	1	1127
09:57:46	54.70	54.80	54.70	-0.50	1	1126
09:57:44	54.70	54.80	54.70	-0.50	1	1125
09:57:41	54.70	54.80	54.70	-0.50	1	1124
09:57:28	54.70	54.80	54.70	-0.50	18	1123
09:57:21	54.70	54.80	54.70	-0.50	1	1105
09:56:35	54.80	54.90	54.80	-0.40	14	1104
09:56:08	54.80	54.90	54.80	-0.40	1	1090
09:55:52	54.80	55.00	54.80	-0.40	1	1089
09:55:49	54.80	55.00	54.80	-0.40	1	1088
09:55:42	54.80	55.00	54.80	-0.40	1	1087
09:55:27	54.80	54.90	54.90	-0.30	1	1086
09:54:55	54.80	54.90	54.80	-0.40	1	1085
09:54:39	54.80	54.90	54.80	-0.40	1	1084
09:54:32	54.80	54.90	54.80	-0.40	1	1083
09:54:24	54.80	54.90	54.80	-0.40	1	1082
09:54:15	54.80	54.90	54.90	-0.30	1	1081
09:54:03	54.80	54.90	54.90	-0.30	1	1080
09:53:44	54.90	55.00	54.90	-0.30	1	1079
09:53:38	54.80	55.00	54.80	-0.40	1	1078
09:52:45	54.80	55.00	54.80	-0.40	2	1077
09:52:24	54.80	55.00	54.80	-0.40	1	1075
09:52:17	54.80	55.00	54.80	-0.40	1	1074
09:52:10	54.80	55.00	54.80	-0.40	1	1073
09:51:56	54.80	55.00	54.80	-0.40	1	1072
09:51:44	54.80	55.00	54.80	-0.40	1	1071
09:51:42	54.80	55.00	54.80	-0.40	1	1070
09:51:24	54.80	55.00	54.80	-0.40	1	1069
09:50:55	54.80	55.00	54.80	-0.40	1	1068
09:50:46	54.80	55.00	54.80	-0.40	1	1067
09:50:39	54.80	55.00	54.80	-0.40	1	1066
09:50:39	54.80	55.00	54.80	-0.40	1	1065
09:50:15	54.90	55.00	54.80	-0.40	10	1064
09:50:15	54.90	55.00	54.90	-0.30	11	1054
09:49:43	54.90	55.00	55.00	-0.20	1	1043
09:49:20	54.90	55.00	55.00	-0.20	1	1042
09:49:18	55.00	55.10	55.00	-0.20	7	1041
09:48:56	55.00	55.10	55.00	-0.20	1	1034
09:48:40	55.00	55.10	55.10	-0.10	2	1033
09:48:04	55.00	55.10	55.00	-0.20	1	1031
09:47:58	55.00	55.10	55.00	-0.20	3	1030
09:47:53	54.90	55.00	55.00	-0.20	1	1027
09:47:50	55.00	55.10	55.00	-0.20	3	1026
09:47:38	55.00	55.10	55.00	-0.20	9	1023
09:47:34	55.00	55.10	55.00	-0.20	1	1014
09:47:18	55.00	55.10	55.00	-0.20	1	1013
09:47:00	55.00	55.10	55.00	-0.20	2	1012
09:46:59	55.00	55.10	55.00	-0.20	4	1010
09:46:09	55.00	55.10	55.00	-0.20	1	1006
09:46:08	55.00	55.10	55.00	-0.20	1	1005
09:45:55	55.00	55.10	55.00	-0.20	1	1004
09:45:10	55.00	55.10	55.00	-0.20	1	1003
09:44:48	55.00	55.10	55.00	-0.20	2	1002
09:44:38	55.00	55.10	55.00	-0.20	1	1000
09:44:26	55.00	55.10	55.00	-0.20	5	999
09:43:41	55.00	55.10	55.00	-0.20	1	994
09:43:39	55.00	55.10	55.00	-0.20	1	993
09:43:20	55.00	55.10	55.00	-0.20	1	992
09:42:46	55.00	55.10	55.10	-0.10	2	991
09:42:37	55.00	55.10	55.00	-0.20	1	989
09:42:08	55.00	55.10	55.00	-0.20	1	988
09:41:43	55.00	55.10	55.10	-0.10	1	987
09:41:38	55.00	55.10	55.00	-0.20	15	986
09:40:56	55.00	55.10	55.10	-0.10	1	971
09:40:53	55.00	55.10	55.00	-0.20	2	970
09:40:50	55.00	55.10	55.10	-0.10	4	968
09:40:49	55.00	55.10	55.00	-0.20	1	964
09:40:37	55.00	55.10	55.00	-0.20	1	963
09:40:32	55.00	55.10	55.00	-0.20	1	962
09:40:10	55.10	55.20	55.10	-0.10	1	961
09:40:07	55.10	55.20	55.10	-0.10	7	960
09:40:06	55.10	55.20	55.10	-0.10	1	953
09:40:03	55.10	55.20	55.10	-0.10	1	952
09:39:57	55.10	55.20	55.10	-0.10	2	951
09:39:07	55.10	55.20	55.10	-0.10	1	949
09:38:42	55.10	55.20	55.20	0	2	948
09:38:31	55.10	55.20	55.20	0	1	946
09:38:25	55.10	55.20	55.20	0	1	945
09:38:01	55.10	55.20	55.10	-0.10	1	944
09:37:57	55.10	55.20	55.10	-0.10	2	943
09:37:50	55.10	55.20	55.10	-0.10	2	941
09:37:44	55.10	55.20	55.10	-0.10	1	939
09:37:37	55.10	55.20	55.10	-0.10	1	938
09:37:15	55.10	55.20	55.10	-0.10	1	937
09:36:59	55.10	55.20	55.10	-0.10	2	936
09:36:52	55.10	55.20	55.10	-0.10	1	934
09:36:27	55.10	55.20	55.10	-0.10	2	933
09:36:16	55.10	55.20	55.10	-0.10	1	931
09:35:51	55.00	55.20	55.00	-0.20	1	930
09:35:48	55.10	55.20	55.10	-0.10	1	929
09:34:56	55.00	55.20	55.00	-0.20	1	928
09:34:24	55.00	55.20	55.20	0	1	927
09:34:08	55.00	55.20	55.20	0	1	926
09:33:35	55.10	55.20	55.20	0	3	925
09:33:30	55.10	55.20	55.20	0	1	922
09:33:17	55.10	55.20	55.10	-0.10	1	921
09:33:09	55.10	55.20	55.10	-0.10	1	920
09:33:08	55.10	55.20	55.10	-0.10	1	919
09:33:07	55.10	55.20	55.10	-0.10	1	918
09:33:01	55.10	55.20	55.10	-0.10	1	917
09:32:08	55.10	55.20	55.10	-0.10	1	916
09:31:43	55.10	55.20	55.10	-0.10	1	915
09:31:39	55.10	55.20	55.10	-0.10	1	914
09:31:38	55.10	55.20	55.10	-0.10	5	913
09:31:13	55.10	55.20	55.20	0	1	908
09:31:10	55.10	55.20	55.10	-0.10	1	907
09:31:01	55.10	55.20	55.10	-0.10	1	906
09:30:56	55.10	55.20	55.10	-0.10	8	905
09:30:10	55.10	55.20	55.10	-0.10	1	897
09:30:08	55.10	55.20	55.10	-0.10	1	896
09:30:02	55.10	55.20	55.20	0	2	895
09:29:51	55.10	55.20	55.10	-0.10	1	893
09:29:24	55.10	55.30	55.10	-0.10	1	892
09:29:20	55.10	55.30	55.10	-0.10	1	891
09:29:12	55.20	55.30	55.20	0	3	890
09:29:10	55.20	55.30	55.20	0	1	887
09:29:07	55.20	55.30	55.20	0	1	886
09:29:07	55.20	55.30	55.20	0	1	885
09:28:56	55.20	55.30	55.20	0	5	884
09:28:53	55.20	55.30	55.20	0	1	879
09:28:49	55.20	55.30	55.20	0	2	878
09:28:38	55.20	55.30	55.20	0	1	876
09:28:36	55.30	55.40	55.30	+0.10	10	875
09:28:20	55.30	55.40	55.30	+0.10	1	865
09:28:05	55.30	55.40	55.30	+0.10	1	864
09:27:52	55.30	55.40	55.30	+0.10	1	863
09:27:45	55.30	55.40	55.30	+0.10	1	862
09:27:27	55.30	55.40	55.30	+0.10	1	861
09:27:23	55.30	55.40	55.30	+0.10	5	860
09:27:18	55.30	55.40	55.30	+0.10	1	855
09:27:13	55.30	55.40	55.40	+0.20	2	854
09:27:11	55.30	55.40	55.30	+0.10	5	852
09:27:08	55.30	55.40	55.30	+0.10	1	847
09:27:06	55.30	55.40	55.30	+0.10	1	846
09:26:40	55.30	55.40	55.30	+0.10	1	845
09:26:22	55.40	55.50	55.40	+0.20	4	844
09:26:20	55.40	55.50	55.40	+0.20	1	840
09:26:19	55.40	55.50	55.40	+0.20	1	839
09:26:05	55.30	55.40	55.40	+0.20	6	838
09:26:01	55.40	55.50	55.40	+0.20	7	832
09:26:00	55.40	55.50	55.50	+0.30	2	825
09:25:55	55.40	55.50	55.40	+0.20	1	823
09:25:52	55.40	55.50	55.40	+0.20	1	822
09:25:47	55.40	55.50	55.40	+0.20	1	821
09:25:34	55.40	55.50	55.40	+0.20	1	820
09:24:56	55.40	55.50	55.40	+0.20	1	819
09:24:48	55.40	55.50	55.40	+0.20	1	818
09:24:39	55.40	55.50	55.40	+0.20	1	817
09:24:31	55.40	55.50	55.40	+0.20	1	816
09:24:25	55.40	55.50	55.40	+0.20	1	815
09:24:15	55.30	55.40	55.40	+0.20	1	814
09:24:05	55.40	55.50	55.30	+0.10	4	813
09:24:05	55.40	55.50	55.40	+0.20	8	809
09:24:02	55.40	55.50	55.40	+0.20	1	801
09:23:44	55.40	55.50	55.40	+0.20	1	800
09:23:18	55.40	55.50	55.50	+0.30	1	799
09:23:17	55.40	55.50	55.50	+0.30	3	798
09:23:16	55.40	55.50	55.40	+0.20	1	795
09:23:15	55.40	55.50	55.40	+0.20	1	794
09:23:00	55.40	55.50	55.50	+0.30	4	793
09:22:58	55.40	55.50	55.50	+0.30	1	789
09:22:49	55.40	55.50	55.50	+0.30	1	788
09:22:37	55.30	55.50	55.50	+0.30	1	787
09:22:33	55.30	55.50	55.50	+0.30	1	786
09:22:31	55.30	55.40	55.40	+0.20	1	785
09:22:30	55.30	55.50	55.30	+0.10	1	784
09:22:30	55.30	55.40	55.40	+0.20	1	783
09:22:29	55.30	55.40	55.40	+0.20	1	782
09:22:28	55.30	55.40	55.40	+0.20	1	781
09:22:26	55.30	55.40	55.40	+0.20	2	780
09:22:25	55.30	55.40	55.40	+0.20	1	778
09:22:22	55.30	55.40	55.40	+0.20	1	777
09:22:14	55.30	55.40	55.40	+0.20	1	776
09:22:10	55.30	55.40	55.40	+0.20	1	775
09:22:09	55.30	55.40	55.40	+0.20	4	774
09:22:06	55.30	55.40	55.40	+0.20	1	770
09:22:04	55.30	55.40	55.40	+0.20	1	769
09:22:02	55.30	55.40	55.40	+0.20	1	768
09:21:59	55.30	55.40	55.30	+0.10	1	767
09:21:58	55.30	55.40	55.40	+0.20	5	766
09:21:53	55.30	55.40	55.40	+0.20	1	761
09:21:50	55.30	55.40	55.40	+0.20	1	760
09:21:44	55.30	55.40	55.30	+0.10	1	759
09:21:40	55.30	55.40	55.40	+0.20	1	758
09:21:38	55.30	55.40	55.40	+0.20	1	757
09:21:35	55.30	55.40	55.40	+0.20	1	756
09:21:26	55.30	55.40	55.40	+0.20	2	755
09:21:26	55.30	55.40	55.40	+0.20	8	753
09:21:22	55.30	55.40	55.30	+0.10	1	745
09:21:10	55.20	55.30	55.30	+0.10	10	744
09:21:09	55.20	55.30	55.30	+0.10	4	734
09:21:07	55.20	55.30	55.30	+0.10	5	730
09:20:58	55.20	55.30	55.20	0	1	725
09:20:56	55.20	55.30	55.30	+0.10	5	724
09:20:51	55.20	55.30	55.30	+0.10	1	719
09:20:44	55.20	55.30	55.30	+0.10	1	718
09:20:44	55.20	55.30	55.30	+0.10	1	717
09:20:43	55.20	55.30	55.30	+0.10	1	716
09:20:41	55.20	55.30	55.30	+0.10	1	715
09:20:38	55.20	55.30	55.30	+0.10	1	714
09:20:32	55.20	55.30	55.30	+0.10	1	713
09:20:22	55.20	55.30	55.20	0	1	712
09:20:18	55.20	55.30	55.20	0	15	711
09:20:12	55.20	55.30	55.20	0	1	696
09:20:10	55.20	55.30	55.30	+0.10	1	695
09:20:10	55.20	55.30	55.30	+0.10	2	694
09:20:04	55.20	55.30	55.30	+0.10	1	692
09:20:04	55.20	55.30	55.30	+0.10	6	691
09:20:03	55.20	55.30	55.30	+0.10	1	685
09:19:55	55.20	55.30	55.30	+0.10	3	684
09:19:48	55.20	55.30	55.30	+0.10	2	681
09:19:39	55.20	55.30	55.30	+0.10	2	679
09:19:27	55.10	55.20	55.20	0	1	677
09:19:26	55.10	55.20	55.20	0	2	676
09:19:26	55.10	55.20	55.10	-0.10	1	674
09:19:23	55.20	55.30	55.20	0	2	673
09:19:15	55.10	55.30	55.10	-0.10	1	671
09:19:13	55.20	55.30	55.20	0	1	670
09:19:06	55.10	55.20	55.20	0	1	669
09:19:06	55.10	55.20	55.20	0	1	668
09:19:06	55.10	55.20	55.20	0	1	667
09:19:04	55.10	55.20	55.20	0	1	666
09:19:02	55.10	55.20	55.20	0	10	665
09:19:00	55.10	55.20	55.20	0	2	655
09:19:00	55.10	55.20	55.20	0	1	653
09:18:53	55.10	55.20	55.20	0	1	652
09:18:42	55.10	55.20	55.20	0	2	651
09:18:40	55.10	55.20	55.10	-0.10	1	649
09:18:37	55.10	55.20	55.20	0	2	648
09:18:26	55.10	55.20	55.20	0	1	646
09:17:54	55.10	55.20	55.10	-0.10	1	645
09:17:52	55.10	55.20	55.20	0	1	644
09:17:50	55.10	55.20	55.10	-0.10	1	643
09:17:46	55.10	55.20	55.20	0	2	642
09:17:12	55.10	55.20	55.10	-0.10	1	640
09:17:08	55.10	55.20	55.10	-0.10	1	639
09:16:57	55.00	55.20	55.20	0	5	638
09:16:38	55.00	55.20	55.00	-0.20	1	633
09:16:22	55.00	55.10	55.10	-0.10	4	632
09:16:22	55.00	55.10	55.00	-0.20	1	628
09:15:58	55.00	55.10	55.00	-0.20	1	627
09:15:55	54.90	55.00	55.00	-0.20	3	626
09:15:52	55.00	55.10	55.00	-0.20	1	623
09:15:39	54.90	55.00	55.00	-0.20	1	622
09:15:36	54.80	55.00	54.80	-0.40	1	621
09:15:29	55.00	55.10	54.80	-0.40	1	620
09:15:29	55.00	55.10	54.90	-0.30	7	619
09:15:29	55.00	55.10	55.00	-0.20	2	612
09:15:15	54.90	55.00	55.00	-0.20	1	610
09:15:09	54.90	55.00	55.00	-0.20	2	609
09:15:05	54.90	55.00	55.00	-0.20	2	607
09:14:50	54.90	55.00	55.00	-0.20	1	605
09:14:50	54.90	55.00	54.90	-0.30	1	604
09:14:26	54.80	55.00	54.80	-0.40	2	603
09:14:23	54.80	54.90	54.90	-0.30	1	601
09:14:07	54.90	55.00	54.90	-0.30	2	600
09:14:05	54.90	55.00	55.00	-0.20	1	598
09:14:04	54.90	55.00	54.90	-0.30	1	597
09:13:52	54.90	55.00	54.90	-0.30	1	596
09:13:20	54.90	55.00	55.00	-0.20	1	595
09:13:18	55.00	55.10	55.00	-0.20	1	594
09:13:16	55.00	55.10	55.00	-0.20	1	593
09:13:14	55.00	55.10	55.00	-0.20	5	592
09:12:46	55.00	55.10	55.00	-0.20	3	587
09:12:42	55.00	55.10	55.10	-0.10	1	584
09:12:32	55.00	55.10	55.00	-0.20	1	583
09:12:10	55.00	55.20	55.20	0	1	582
09:12:09	55.10	55.20	55.00	-0.20	1	581
09:12:09	55.10	55.20	55.10	-0.10	2	580
09:12:02	55.20	55.30	55.20	0	1	578
09:11:57	55.00	55.20	55.20	0	4	577
09:11:56	55.00	55.20	55.20	0	4	573
09:11:55	55.00	55.20	55.20	0	1	569
09:11:47	54.90	55.20	55.20	0	1	568
09:11:46	54.90	55.20	54.90	-0.30	1	567
09:11:41	55.10	55.20	55.10	-0.10	2	566
09:11:34	55.10	55.20	55.10	-0.10	1	564
09:11:09	54.90	55.10	55.10	-0.10	1	563
09:11:00	55.10	55.20	55.10	-0.10	1	562
09:10:52	55.00	55.10	55.10	-0.10	17	561
09:10:21	54.80	55.10	54.80	-0.40	1	544
09:10:14	55.00	55.10	55.00	-0.20	1	543
09:10:10	54.80	55.00	55.00	-0.20	5	542
09:10:10	54.80	55.00	55.00	-0.20	5	537
09:09:57	54.80	55.00	54.60	-0.60	9	532
09:09:57	54.80	55.00	54.80	-0.40	2	523
09:09:56	54.60	54.70	54.70	-0.50	1	521
09:09:51	54.60	54.80	54.80	-0.40	3	520
09:09:43	54.70	54.80	54.70	-0.50	1	517
09:09:32	54.70	54.80	54.70	-0.50	2	516
09:09:29	54.70	54.80	54.70	-0.50	1	514
09:09:29	54.70	54.80	54.70	-0.50	1	513
09:09:24	54.70	54.80	54.80	-0.40	1	512
09:09:24	54.70	54.90	54.70	-0.50	1	511
09:09:12	54.60	54.70	54.70	-0.50	2	510
09:09:11	54.40	54.70	54.40	-0.80	2	508
09:09:08	54.40	54.70	54.40	-0.80	5	506
09:09:07	54.40	54.60	54.60	-0.60	1	501
09:09:07	54.40	54.60	54.60	-0.60	1	500
09:09:06	54.40	54.60	54.40	-0.80	2	499
09:09:00	54.40	54.60	54.40	-0.80	1	497
09:09:00	54.40	54.60	54.40	-0.80	1	496
09:08:58	54.40	54.60	54.40	-0.80	1	495
09:08:53	54.40	54.60	54.40	-0.80	1	494
09:08:51	54.40	54.60	54.40	-0.80	1	493
09:08:51	54.40	54.50	54.50	-0.70	13	492
09:08:40	54.40	54.50	54.40	-0.80	1	479
09:08:39	54.40	54.50	54.40	-0.80	2	478
09:08:37	54.40	54.50	54.40	-0.80	2	476
09:08:36	54.30	54.50	54.30	-0.90	1	474
09:08:32	54.20	54.50	54.50	-0.70	1	473
09:08:32	54.40	54.50	54.30	-0.90	13	472
09:08:32	54.40	54.50	54.40	-0.80	2	459
09:08:24	54.40	54.50	54.30	-0.90	1	457
09:08:24	54.40	54.50	54.40	-0.80	1	456
09:08:21	54.40	54.50	54.40	-0.80	4	455
09:08:21	54.40	54.50	54.50	-0.70	1	451
09:08:20	54.40	54.50	54.50	-0.70	1	450
09:08:19	54.40	54.50	54.50	-0.70	1	449
09:08:17	54.50	54.60	54.50	-0.70	2	448
09:08:15	54.50	54.60	54.50	-0.70	3	446
09:08:13	54.50	54.60	54.50	-0.70	2	443
09:08:10	54.50	54.60	54.50	-0.70	1	441
09:08:08	54.50	54.60	54.60	-0.60	2	440
09:08:05	54.50	54.60	54.50	-0.70	2	438
09:08:03	54.50	54.60	54.50	-0.70	1	436
09:08:02	54.50	54.60	54.50	-0.70	1	435
09:08:02	54.50	54.60	54.50	-0.70	1	434
09:08:01	54.50	54.60	54.50	-0.70	13	433
09:08:00	54.50	54.60	54.50	-0.70	2	420
09:08:00	54.50	54.60	54.50	-0.70	3	418
09:07:56	54.50	54.60	54.50	-0.70	2	415
09:07:56	54.50	54.60	54.50	-0.70	1	413
09:07:52	54.60	54.70	54.60	-0.60	37	412
09:07:49	54.60	54.70	54.60	-0.60	2	375
09:07:47	54.60	54.90	54.60	-0.60	30	373
09:07:41	54.60	54.90	54.60	-0.60	1	343
09:07:40	54.70	54.90	54.70	-0.50	1	342
09:07:34	54.80	54.90	54.70	-0.50	17	341
09:07:34	54.80	54.90	54.80	-0.40	16	324
09:07:29	54.80	54.90	54.80	-0.40	4	308
09:07:29	54.80	54.90	54.90	-0.30	1	304
09:07:27	54.80	54.90	54.90	-0.30	1	303
09:07:23	54.90	55.00	54.90	-0.30	8	302
09:07:18	54.90	55.00	55.00	-0.20	5	294
09:07:11	54.90	55.00	54.90	-0.30	5	289
09:06:57	55.00	55.10	55.00	-0.20	1	284
09:06:54	54.90	55.00	55.00	-0.20	1	283
09:06:43	54.90	55.00	55.00	-0.20	1	282
09:06:22	54.90	55.00	55.00	-0.20	1	281
09:06:16	54.90	55.00	54.90	-0.30	1	280
09:06:12	54.80	54.90	54.90	-0.30	1	279
09:06:07	54.90	55.00	54.90	-0.30	4	278
09:05:59	54.90	55.00	54.90	-0.30	1	274
09:05:59	54.80	54.90	54.90	-0.30	5	273
09:05:55	54.80	54.90	54.80	-0.40	3	268
09:05:54	54.80	54.90	54.80	-0.40	1	265
09:05:53	54.80	54.90	54.80	-0.40	1	264
09:05:49	54.80	54.90	54.80	-0.40	1	263
09:05:47	54.80	54.90	54.80	-0.40	1	262
09:05:43	54.80	54.90	54.90	-0.30	1	261
09:05:41	54.80	54.90	54.90	-0.30	2	260
09:05:37	54.90	55.00	54.90	-0.30	7	258
09:05:37	54.90	55.00	54.90	-0.30	1	251
09:05:35	54.90	55.00	54.90	-0.30	5	250
09:05:31	54.90	55.00	54.90	-0.30	1	245
09:05:27	54.90	55.00	54.90	-0.30	1	244
09:05:24	54.90	55.00	55.00	-0.20	1	243
09:05:20	54.90	55.00	54.90	-0.30	1	242
09:05:20	54.90	55.00	54.90	-0.30	1	241
09:05:16	55.00	55.10	55.00	-0.20	1	240
09:05:14	55.00	55.10	55.00	-0.20	3	239
09:05:11	55.00	55.10	55.00	-0.20	1	236
09:05:11	55.00	55.10	55.00	-0.20	4	235
09:04:57	55.10	55.20	55.10	-0.10	1	231
09:04:50	55.00	55.10	55.10	-0.10	2	230
09:04:48	55.00	55.10	55.00	-0.20	1	228
09:04:47	55.00	55.10	55.10	-0.10	2	227
09:04:46	55.00	55.10	55.00	-0.20	10	225
09:04:46	55.00	55.10	55.10	-0.10	2	215
09:04:32	55.00	55.10	55.10	-0.10	2	213
09:04:31	55.00	55.10	55.00	-0.20	2	211
09:04:24	55.00	55.10	55.00	-0.20	1	209
09:04:16	55.10	55.20	55.10	-0.10	1	208
09:04:14	55.10	55.20	55.10	-0.10	10	207
09:04:07	55.10	55.20	55.10	-0.10	1	197
09:04:05	55.10	55.20	55.20	0	1	196
09:04:03	55.10	55.20	55.10	-0.10	2	195
09:03:58	55.10	55.20	55.20	0	5	193
09:03:58	55.10	55.20	55.20	0	1	188
09:03:52	55.20	55.30	55.20	0	2	187
09:03:52	55.10	55.20	55.20	0	3	185
09:03:51	55.10	55.20	55.20	0	2	182
09:03:50	55.10	55.20	55.10	-0.10	1	180
09:03:48	55.10	55.20	55.20	0	5	179
09:03:44	55.10	55.20	55.20	0	1	174
09:03:44	55.20	55.30	55.20	0	11	173
09:03:43	55.20	55.30	55.20	0	1	162
09:03:38	55.20	55.30	55.20	0	2	161
09:03:36	55.20	55.30	55.20	0	10	159
09:03:32	55.20	55.30	55.20	0	3	149
09:03:26	55.30	55.40	55.30	+0.10	6	146
09:03:26	55.30	55.40	55.30	+0.10	1	140
09:03:23	55.30	55.40	55.30	+0.10	1	139
09:03:21	55.30	55.40	55.40	+0.20	2	138
09:03:20	55.30	55.40	55.30	+0.10	2	136
09:03:18	55.30	55.40	55.30	+0.10	2	134
09:03:15	55.30	55.40	55.30	+0.10	5	132
09:03:11	55.30	55.50	55.30	+0.10	4	127
09:02:58	55.30	55.40	55.30	+0.10	3	123
09:02:54	55.30	55.40	55.40	+0.20	2	120
09:02:53	55.30	55.40	55.30	+0.10	2	118
09:02:51	55.30	55.40	55.40	+0.20	1	116
09:02:30	55.30	55.40	55.30	+0.10	1	115
09:02:29	55.50	55.60	55.40	+0.20	3	114
09:02:29	55.50	55.60	55.50	+0.30	1	111
09:02:23	55.40	55.50	55.50	+0.30	2	110
09:02:20	55.40	55.50	55.50	+0.30	2	108
09:02:17	55.50	55.60	55.50	+0.30	2	106
09:02:08	55.40	55.50	55.50	+0.30	3	104
09:01:57	55.40	55.50	55.40	+0.20	3	101
09:01:46	55.40	55.50	55.40	+0.20	1	98
09:01:46	55.30	55.40	55.40	+0.20	3	97
09:01:45	55.30	55.40	55.40	+0.20	3	94
09:01:34	55.30	55.40	55.40	+0.20	1	91
09:01:25	55.30	55.40	55.30	+0.10	1	90
09:01:18	55.30	55.40	55.30	+0.10	1	89
09:01:16	55.30	55.40	55.30	+0.10	9	88
09:01:16	55.30	55.40	55.30	+0.10	1	79
09:01:10	55.30	55.40	55.30	+0.10	1	78
09:01:10	55.30	55.40	55.40	+0.20	1	77
09:01:00	55.40	55.50	55.40	+0.20	1	76
09:01:00	55.30	55.40	55.40	+0.20	2	75
09:00:59	55.30	55.40	55.40	+0.20	1	73
09:00:58	55.30	55.40	55.40	+0.20	1	72
09:00:51	55.30	55.40	55.30	+0.10	1	71
09:00:46	55.20	55.40	55.20	0	3	70
09:00:44	55.30	55.40	55.30	+0.10	2	67
09:00:44	55.20	55.30	55.30	+0.10	1	65
09:00:44	55.20	55.30	55.20	0	24	64
09:00:41	55.20	55.30	55.20	0	1	40
09:00:14	--	--	55.20	0	39	39

　

其他人也逛...

PChome 購物儲值6,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Apple iPhone 16 Pro (256G)

Apple Pencil Pro

麥當勞豬肉滿福堡好禮即享券

【NWT威技】WiFi智能一級能效6L除濕機(WDH-06EF)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

麥當勞薯條(中)即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

vivo V40 Lite (12G/256G)

MSI MPG 322URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

Apple iPhone 16 Pro Max (256G)

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

Samsung Galaxy S25 Ultra (12G/512G)

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	83869.83	-98.58	-0.12%
以太幣ETH	1909.73	0.20	0.01%
瑞波幣XRP	2.35	-0.01	-0.27%
比特幣現金BCH	333.13	2.77	0.84%
萊特幣LTC	91.18	-0.15	-0.17%
卡達幣ADA	0.727413	-0.01	-1.48%
波場幣TRX	0.216894	-0.01	-2.51%
恆星幣XLM	0.269641	-0.01	-2.43%

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。