最新經部：回收特定工廠未用移工配額　7月起開放申請熱門[公告] 為升:代重要子公司上海為彪汽配制造有限公司公告董事會決議通過盈餘匯回案

更新報價

鴻　準 (2354) 其他電子業上市鴻海集團

57.40 ▼-0.60 -1.03% 2.71億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	4,702	57.30	102	57.40	31	58.50	58.50	57.30	58.00

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	57.30	57.40	57.40	-0.60	12	4702
13:30:00	57.30	57.40	57.40	-0.60	226	4690
13:24:52	57.40	57.50	57.50	-0.50	1	4464
13:24:51	57.40	57.50	57.50	-0.50	3	4463
13:24:26	57.40	57.50	57.40	-0.60	1	4460
13:24:26	57.40	57.50	57.50	-0.50	2	4459
13:24:00	57.40	57.50	57.40	-0.60	1	4457
13:23:29	57.40	57.50	57.40	-0.60	2	4456
13:23:24	57.40	57.50	57.40	-0.60	1	4454
13:23:08	57.50	57.60	57.50	-0.50	20	4453
13:22:56	57.50	57.60	57.60	-0.40	1	4433
13:22:53	57.50	57.60	57.60	-0.40	3	4432
13:22:53	57.40	57.50	57.50	-0.50	12	4429
13:22:50	57.40	57.50	57.40	-0.60	2	4417
13:22:04	57.40	57.50	57.50	-0.50	2	4415
13:22:04	57.40	57.50	57.40	-0.60	5	4413
13:22:04	57.40	57.50	57.50	-0.50	2	4408
13:22:01	57.40	57.50	57.40	-0.60	3	4406
13:21:58	57.40	57.50	57.50	-0.50	3	4403
13:21:57	57.30	57.40	57.40	-0.60	12	4400
13:21:46	57.30	57.40	57.40	-0.60	2	4388
13:21:45	57.30	57.40	57.30	-0.70	38	4386
13:21:45	57.30	57.40	57.40	-0.60	1	4348
13:21:44	57.40	57.50	57.40	-0.60	4	4347
13:21:37	57.40	57.50	57.40	-0.60	1	4343
13:21:26	57.40	57.50	57.40	-0.60	1	4342
13:21:16	57.40	57.50	57.40	-0.60	1	4341
13:21:15	57.40	57.50	57.40	-0.60	5	4340
13:21:06	57.40	57.50	57.40	-0.60	1	4335
13:21:06	57.40	57.50	57.40	-0.60	3	4334
13:21:05	57.40	57.50	57.40	-0.60	3	4331
13:20:48	57.40	57.50	57.40	-0.60	1	4328
13:20:30	57.40	57.50	57.40	-0.60	1	4327
13:20:28	57.40	57.50	57.40	-0.60	14	4326
13:20:00	57.40	57.50	57.50	-0.50	1	4312
13:19:48	57.40	57.50	57.40	-0.60	2	4311
13:19:45	57.40	57.50	57.40	-0.60	1	4309
13:19:41	57.40	57.50	57.40	-0.60	2	4308
13:19:21	57.40	57.50	57.40	-0.60	1	4306
13:19:21	57.40	57.50	57.40	-0.60	1	4305
13:19:17	57.40	57.50	57.40	-0.60	1	4304
13:19:11	57.40	57.50	57.40	-0.60	1	4303
13:19:00	57.40	57.50	57.40	-0.60	1	4302
13:18:50	57.40	57.50	57.40	-0.60	1	4301
13:18:37	57.30	57.40	57.40	-0.60	1	4300
13:18:35	57.40	57.50	57.40	-0.60	5	4299
13:18:35	57.40	57.50	57.40	-0.60	1	4294
13:18:09	57.40	57.50	57.40	-0.60	8	4293
13:17:50	57.40	57.50	57.50	-0.50	1	4285
13:17:44	57.30	57.50	57.50	-0.50	1	4284
13:17:43	57.40	57.50	57.40	-0.60	6	4283
13:17:25	57.40	57.50	57.40	-0.60	1	4277
13:17:22	57.40	57.50	57.40	-0.60	1	4276
13:17:15	57.40	57.50	57.40	-0.60	5	4275
13:17:00	57.40	57.50	57.40	-0.60	1	4270
13:16:58	57.40	57.50	57.40	-0.60	1	4269
13:16:58	57.40	57.50	57.40	-0.60	1	4268
13:16:58	57.40	57.50	57.40	-0.60	1	4267
13:16:58	57.30	57.40	57.40	-0.60	16	4266
13:16:37	57.30	57.40	57.40	-0.60	1	4250
13:16:37	57.30	57.40	57.30	-0.70	1	4249
13:16:35	57.30	57.40	57.30	-0.70	1	4248
13:16:33	57.30	57.40	57.30	-0.70	1	4247
13:16:15	57.30	57.40	57.30	-0.70	4	4246
13:16:10	57.40	57.50	57.40	-0.60	1	4242
13:16:09	57.40	57.50	57.40	-0.60	1	4241
13:16:09	57.40	57.50	57.40	-0.60	4	4240
13:16:09	57.30	57.40	57.40	-0.60	8	4236
13:16:08	57.30	57.40	57.30	-0.70	4	4228
13:16:04	57.30	57.40	57.40	-0.60	1	4224
13:15:50	57.40	57.50	57.40	-0.60	1	4223
13:15:49	57.40	57.50	57.40	-0.60	1	4222
13:15:48	57.40	57.50	57.40	-0.60	1	4221
13:15:44	57.40	57.50	57.40	-0.60	1	4220
13:15:43	57.30	57.40	57.40	-0.60	3	4219
13:15:40	57.30	57.40	57.30	-0.70	2	4216
13:15:40	57.30	57.40	57.40	-0.60	1	4214
13:15:40	57.30	57.40	57.40	-0.60	1	4213
13:15:40	57.30	57.40	57.40	-0.60	1	4212
13:15:40	57.30	57.40	57.40	-0.60	1	4211
13:15:40	57.30	57.40	57.40	-0.60	20	4210
13:15:31	57.30	57.40	57.30	-0.70	5	4190
13:15:26	57.30	57.40	57.40	-0.60	1	4185
13:15:26	57.30	57.40	57.40	-0.60	1	4184
13:15:11	57.30	57.40	57.30	-0.70	4	4183
13:15:05	57.30	57.40	57.30	-0.70	5	4179
13:15:01	57.30	57.40	57.40	-0.60	1	4174
13:14:59	57.30	57.40	57.30	-0.70	1	4173
13:14:37	57.30	57.40	57.30	-0.70	5	4172
13:14:33	57.30	57.40	57.40	-0.60	1	4167
13:14:32	57.30	57.40	57.40	-0.60	1	4166
13:14:24	57.30	57.40	57.40	-0.60	1	4165
13:14:23	57.30	57.40	57.40	-0.60	5	4164
13:14:03	57.30	57.40	57.30	-0.70	17	4159
13:14:01	57.30	57.40	57.40	-0.60	1	4142
13:13:46	57.30	57.40	57.40	-0.60	4	4141
13:13:34	57.30	57.40	57.40	-0.60	5	4137
13:13:31	57.30	57.40	57.30	-0.70	1	4132
13:13:14	57.30	57.40	57.30	-0.70	1	4131
13:13:10	57.30	57.40	57.40	-0.60	1	4130
13:12:57	57.30	57.40	57.30	-0.70	3	4129
13:12:45	57.30	57.40	57.40	-0.60	1	4126
13:12:30	57.30	57.40	57.40	-0.60	1	4125
13:12:23	57.30	57.40	57.40	-0.60	1	4124
13:12:19	57.30	57.40	57.40	-0.60	1	4123
13:12:12	57.30	57.40	57.40	-0.60	1	4122
13:12:11	57.40	57.50	57.40	-0.60	12	4121
13:11:09	57.40	57.50	57.50	-0.50	1	4109
13:11:04	57.40	57.50	57.40	-0.60	10	4108
13:10:52	57.40	57.50	57.50	-0.50	1	4098
13:10:44	57.40	57.50	57.40	-0.60	1	4097
13:10:26	57.40	57.50	57.40	-0.60	2	4096
13:10:07	57.30	57.40	57.40	-0.60	1	4094
13:10:07	57.30	57.40	57.40	-0.60	1	4093
13:10:07	57.30	57.40	57.40	-0.60	10	4092
13:10:05	57.30	57.40	57.40	-0.60	3	4082
13:10:03	57.30	57.40	57.40	-0.60	2	4079
13:10:03	57.30	57.40	57.40	-0.60	8	4077
13:09:58	57.30	57.40	57.40	-0.60	2	4069
13:09:58	57.30	57.40	57.30	-0.70	1	4067
13:09:57	57.30	57.40	57.40	-0.60	1	4066
13:09:48	57.30	57.40	57.40	-0.60	4	4065
13:09:35	57.30	57.40	57.40	-0.60	5	4061
13:09:23	57.30	57.40	57.40	-0.60	1	4056
13:09:21	57.30	57.40	57.40	-0.60	1	4055
13:09:07	57.30	57.40	57.40	-0.60	5	4054
13:09:01	57.30	57.40	57.40	-0.60	1	4049
13:08:59	57.30	57.40	57.40	-0.60	1	4048
13:08:54	57.30	57.40	57.40	-0.60	1	4047
13:08:45	57.30	57.40	57.40	-0.60	1	4046
13:08:36	57.30	57.40	57.40	-0.60	1	4045
13:08:29	57.30	57.40	57.30	-0.70	2	4044
13:08:10	57.30	57.40	57.30	-0.70	1	4042
13:07:52	57.30	57.40	57.40	-0.60	1	4041
13:07:44	57.30	57.40	57.30	-0.70	5	4040
13:07:40	57.30	57.40	57.30	-0.70	1	4035
13:07:38	57.30	57.40	57.40	-0.60	5	4034
13:07:15	57.30	57.40	57.30	-0.70	5	4029
13:07:06	57.30	57.40	57.30	-0.70	1	4024
13:06:56	57.30	57.40	57.30	-0.70	1	4023
13:06:38	57.30	57.40	57.30	-0.70	1	4022
13:06:38	57.30	57.40	57.40	-0.60	1	4021
13:06:19	57.30	57.40	57.40	-0.60	1	4020
13:06:04	57.30	57.40	57.30	-0.70	1	4019
13:05:51	57.30	57.40	57.30	-0.70	1	4018
13:05:28	57.30	57.40	57.30	-0.70	2	4017
13:05:06	57.30	57.40	57.30	-0.70	8	4015
13:04:38	57.30	57.40	57.30	-0.70	2	4007
13:04:02	57.30	57.40	57.40	-0.60	1	4005
13:03:37	57.30	57.40	57.40	-0.60	1	4004
13:03:35	57.30	57.40	57.30	-0.70	1	4003
13:03:19	57.30	57.40	57.30	-0.70	3	4002
13:03:10	57.30	57.40	57.30	-0.70	1	3999
13:02:40	57.30	57.40	57.40	-0.60	1	3998
13:02:32	57.30	57.40	57.30	-0.70	5	3997
13:02:29	57.30	57.40	57.30	-0.70	3	3992
13:02:26	57.30	57.40	57.30	-0.70	1	3989
13:02:17	57.30	57.40	57.40	-0.60	5	3988
13:01:57	57.30	57.40	57.40	-0.60	1	3983
13:01:45	57.30	57.40	57.40	-0.60	1	3982
13:01:43	57.30	57.40	57.40	-0.60	4	3981
13:00:46	57.30	57.40	57.40	-0.60	1	3977
13:00:41	57.30	57.40	57.40	-0.60	1	3976
13:00:15	57.30	57.40	57.40	-0.60	5	3975
13:00:06	57.30	57.40	57.40	-0.60	1	3970
12:59:49	57.30	57.40	57.40	-0.60	1	3969
12:59:48	57.30	57.40	57.30	-0.70	1	3968
12:59:44	57.30	57.40	57.30	-0.70	1	3967
12:59:34	57.30	57.40	57.30	-0.70	1	3966
12:59:30	57.30	57.40	57.40	-0.60	1	3965
12:59:29	57.30	57.40	57.40	-0.60	10	3964
12:59:29	57.30	57.40	57.40	-0.60	1	3954
12:58:39	57.30	57.40	57.30	-0.70	20	3953
12:58:36	57.30	57.40	57.40	-0.60	1	3933
12:57:51	57.30	57.40	57.40	-0.60	1	3932
12:57:42	57.30	57.40	57.40	-0.60	1	3931
12:57:28	57.30	57.40	57.40	-0.60	1	3930
12:57:21	57.30	57.40	57.40	-0.60	1	3929
12:57:16	57.30	57.40	57.40	-0.60	1	3928
12:57:16	57.30	57.40	57.40	-0.60	1	3927
12:57:11	57.30	57.40	57.40	-0.60	1	3926
12:57:01	57.30	57.40	57.40	-0.60	8	3925
12:56:46	57.30	57.40	57.30	-0.70	2	3917
12:56:35	57.30	57.40	57.40	-0.60	2	3915
12:56:11	57.30	57.40	57.40	-0.60	1	3913
12:56:08	57.30	57.40	57.40	-0.60	1	3912
12:55:24	57.30	57.40	57.40	-0.60	1	3911
12:54:55	57.30	57.40	57.40	-0.60	1	3910
12:54:25	57.30	57.40	57.40	-0.60	1	3909
12:53:52	57.30	57.40	57.40	-0.60	5	3908
12:53:52	57.30	57.40	57.30	-0.70	5	3903
12:53:30	57.30	57.40	57.40	-0.60	1	3898
12:53:05	57.30	57.40	57.30	-0.70	2	3897
12:52:43	57.40	57.50	57.40	-0.60	5	3895
12:52:38	57.40	57.50	57.50	-0.50	1	3890
12:52:36	57.40	57.50	57.40	-0.60	7	3889
12:52:26	57.30	57.50	57.30	-0.70	5	3882
12:52:14	57.30	57.50	57.30	-0.70	3	3877
12:51:51	57.40	57.50	57.40	-0.60	2	3874
12:51:35	57.40	57.50	57.40	-0.60	1	3872
12:51:27	57.40	57.50	57.40	-0.60	1	3871
12:51:03	57.40	57.50	57.40	-0.60	1	3870
12:50:46	57.40	57.50	57.40	-0.60	2	3869
12:50:39	57.30	57.50	57.50	-0.50	1	3867
12:50:21	57.30	57.50	57.50	-0.50	1	3866
12:50:21	57.40	57.50	57.40	-0.60	1	3865
12:50:21	57.30	57.40	57.40	-0.60	1	3864
12:50:21	57.30	57.40	57.40	-0.60	1	3863
12:50:21	57.30	57.40	57.40	-0.60	20	3862
12:50:12	57.30	57.40	57.40	-0.60	1	3842
12:49:35	57.30	57.40	57.40	-0.60	1	3841
12:49:19	57.30	57.40	57.40	-0.60	1	3840
12:49:12	57.30	57.40	57.40	-0.60	1	3839
12:49:09	57.30	57.40	57.40	-0.60	3	3838
12:49:06	57.30	57.40	57.40	-0.60	1	3835
12:48:46	57.30	57.40	57.30	-0.70	1	3834
12:48:32	57.30	57.40	57.40	-0.60	1	3833
12:48:29	57.30	57.40	57.30	-0.70	1	3832
12:48:29	57.30	57.40	57.40	-0.60	20	3831
12:48:19	57.30	57.40	57.40	-0.60	1	3811
12:48:06	57.30	57.40	57.40	-0.60	1	3810
12:48:04	57.30	57.40	57.40	-0.60	1	3809
12:45:48	57.30	57.40	57.40	-0.60	1	3808
12:45:35	57.30	57.40	57.40	-0.60	1	3807
12:45:13	57.30	57.40	57.40	-0.60	1	3806
12:44:37	57.30	57.40	57.40	-0.60	1	3805
12:43:51	57.30	57.40	57.30	-0.70	2	3804
12:43:30	57.30	57.40	57.40	-0.60	1	3802
12:42:59	57.30	57.40	57.30	-0.70	1	3801
12:42:03	57.30	57.40	57.30	-0.70	3	3800
12:41:55	57.30	57.40	57.40	-0.60	1	3797
12:41:54	57.30	57.40	57.40	-0.60	1	3796
12:41:27	57.30	57.40	57.40	-0.60	1	3795
12:41:21	57.30	57.40	57.30	-0.70	1	3794
12:41:21	57.30	57.40	57.40	-0.60	3	3793
12:41:13	57.30	57.40	57.40	-0.60	1	3790
12:39:57	57.30	57.40	57.30	-0.70	3	3789
12:39:52	57.30	57.40	57.30	-0.70	2	3786
12:38:57	57.30	57.40	57.40	-0.60	1	3784
12:38:35	57.30	57.40	57.30	-0.70	1	3783
12:38:27	57.30	57.40	57.30	-0.70	1	3782
12:38:14	57.30	57.40	57.30	-0.70	1	3781
12:38:08	57.30	57.40	57.40	-0.60	2	3780
12:38:02	57.30	57.40	57.30	-0.70	1	3778
12:38:02	57.30	57.40	57.30	-0.70	2	3777
12:37:46	57.30	57.40	57.30	-0.70	2	3775
12:37:45	57.30	57.40	57.30	-0.70	7	3773
12:37:41	57.30	57.40	57.30	-0.70	1	3766
12:37:41	57.30	57.40	57.30	-0.70	2	3765
12:37:40	57.30	57.40	57.30	-0.70	3	3763
12:37:39	57.40	57.50	57.40	-0.60	9	3760
12:37:39	57.40	57.50	57.40	-0.60	4	3751
12:37:39	57.40	57.50	57.40	-0.60	29	3747
12:37:39	57.40	57.50	57.40	-0.60	7	3718
12:37:39	57.40	57.50	57.40	-0.60	96	3711
12:37:33	57.40	57.50	57.40	-0.60	4	3615
12:37:31	57.40	57.50	57.50	-0.50	5	3611
12:37:01	57.40	57.50	57.50	-0.50	2	3606
12:36:55	57.40	57.50	57.40	-0.60	1	3604
12:36:47	57.40	57.50	57.40	-0.60	3	3603
12:36:46	57.40	57.50	57.40	-0.60	6	3600
12:36:46	57.40	57.50	57.40	-0.60	26	3594
12:36:46	57.40	57.50	57.40	-0.60	3	3568
12:36:46	57.40	57.50	57.40	-0.60	150	3565
12:36:40	57.40	57.50	57.50	-0.50	1	3415
12:34:38	57.40	57.50	57.40	-0.60	1	3414
12:34:23	57.40	57.50	57.50	-0.50	1	3413
12:33:39	57.40	57.50	57.40	-0.60	1	3412
12:33:27	57.40	57.50	57.40	-0.60	1	3411
12:33:11	57.40	57.50	57.40	-0.60	2	3410
12:32:50	57.40	57.50	57.40	-0.60	1	3408
12:32:42	57.40	57.50	57.40	-0.60	1	3407
12:32:19	57.40	57.50	57.50	-0.50	1	3406
12:32:07	57.40	57.50	57.50	-0.50	1	3405
12:31:57	57.40	57.50	57.50	-0.50	1	3404
12:31:51	57.40	57.50	57.50	-0.50	1	3403
12:31:44	57.40	57.50	57.50	-0.50	1	3402
12:31:39	57.40	57.50	57.50	-0.50	5	3401
12:31:25	57.40	57.50	57.50	-0.50	1	3396
12:31:22	57.40	57.50	57.50	-0.50	2	3395
12:31:06	57.40	57.50	57.50	-0.50	1	3393
12:30:28	57.40	57.50	57.50	-0.50	5	3392
12:30:27	57.40	57.50	57.40	-0.60	1	3387
12:29:49	57.40	57.50	57.50	-0.50	1	3386
12:29:44	57.40	57.50	57.50	-0.50	17	3385
12:29:32	57.40	57.50	57.40	-0.60	1	3368
12:29:26	57.40	57.50	57.50	-0.50	1	3367
12:29:06	57.40	57.50	57.50	-0.50	1	3366
12:28:58	57.40	57.50	57.50	-0.50	1	3365
12:28:18	57.40	57.50	57.50	-0.50	1	3364
12:27:35	57.40	57.50	57.50	-0.50	1	3363
12:27:33	57.40	57.50	57.50	-0.50	1	3362
12:27:08	57.40	57.50	57.50	-0.50	3	3361
12:26:57	57.40	57.50	57.50	-0.50	2	3358
12:26:35	57.40	57.50	57.50	-0.50	1	3356
12:26:28	57.40	57.50	57.50	-0.50	2	3355
12:25:16	57.40	57.50	57.50	-0.50	1	3353
12:25:04	57.40	57.50	57.50	-0.50	1	3352
12:24:50	57.40	57.50	57.50	-0.50	2	3351
12:24:46	57.40	57.50	57.50	-0.50	2	3349
12:24:40	57.40	57.50	57.50	-0.50	2	3347
12:24:05	57.40	57.50	57.40	-0.60	10	3345
12:23:33	57.40	57.50	57.40	-0.60	3	3335
12:23:09	57.40	57.50	57.50	-0.50	1	3332
12:23:06	57.40	57.50	57.50	-0.50	1	3331
12:22:59	57.40	57.50	57.50	-0.50	1	3330
12:22:40	57.40	57.50	57.50	-0.50	1	3329
12:21:57	57.40	57.50	57.40	-0.60	2	3328
12:21:39	57.40	57.50	57.50	-0.50	2	3326
12:21:34	57.40	57.50	57.50	-0.50	5	3324
12:21:28	57.40	57.50	57.50	-0.50	1	3319
12:20:42	57.40	57.50	57.50	-0.50	1	3318
12:20:26	57.40	57.50	57.50	-0.50	1	3317
12:19:34	57.40	57.50	57.50	-0.50	1	3316
12:18:54	57.40	57.50	57.40	-0.60	1	3315
12:18:44	57.40	57.50	57.50	-0.50	5	3314
12:18:25	57.40	57.50	57.50	-0.50	1	3309
12:17:34	57.40	57.50	57.40	-0.60	1	3308
12:17:27	57.40	57.50	57.50	-0.50	1	3307
12:17:25	57.40	57.50	57.40	-0.60	3	3306
12:16:08	57.40	57.50	57.50	-0.50	1	3303
12:15:14	57.40	57.50	57.50	-0.50	1	3302
12:14:52	57.40	57.50	57.40	-0.60	1	3301
12:14:49	57.40	57.50	57.50	-0.50	1	3300
12:14:44	57.40	57.50	57.50	-0.50	3	3299
12:14:43	57.40	57.50	57.50	-0.50	1	3296
12:14:43	57.40	57.50	57.50	-0.50	1	3295
12:14:39	57.40	57.50	57.40	-0.60	1	3294
12:14:16	57.40	57.50	57.50	-0.50	3	3293
12:14:03	57.40	57.50	57.40	-0.60	1	3290
12:13:58	57.40	57.50	57.50	-0.50	1	3289
12:13:54	57.40	57.50	57.40	-0.60	1	3288
12:13:52	57.40	57.50	57.50	-0.50	1	3287
12:13:33	57.40	57.50	57.40	-0.60	1	3286
12:13:01	57.50	57.60	57.50	-0.50	1	3285
12:12:43	57.50	57.60	57.50	-0.50	1	3284
12:12:33	57.50	57.60	57.50	-0.50	23	3283
12:12:33	57.50	57.60	57.50	-0.50	7	3260
12:12:33	57.50	57.60	57.50	-0.50	30	3253
12:11:48	57.50	57.60	57.50	-0.50	1	3223
12:11:47	57.50	57.60	57.50	-0.50	2	3222
12:11:34	57.50	57.60	57.60	-0.40	1	3220
12:09:18	57.50	57.60	57.60	-0.40	1	3219
12:09:04	57.50	57.60	57.50	-0.50	2	3218
12:08:45	57.50	57.60	57.50	-0.50	1	3216
12:08:24	57.50	57.60	57.60	-0.40	1	3215
12:07:22	57.50	57.60	57.60	-0.40	2	3214
12:07:01	57.50	57.60	57.60	-0.40	1	3212
12:06:44	57.50	57.60	57.50	-0.50	1	3211
12:06:27	57.50	57.60	57.50	-0.50	2	3210
12:05:49	57.50	57.60	57.50	-0.50	1	3208
12:05:35	57.50	57.60	57.60	-0.40	1	3207
12:04:52	57.50	57.60	57.60	-0.40	5	3206
12:04:48	57.50	57.60	57.60	-0.40	1	3201
12:04:45	57.50	57.60	57.60	-0.40	1	3200
12:03:56	57.50	57.60	57.60	-0.40	5	3199
12:02:47	57.50	57.60	57.60	-0.40	1	3194
12:02:27	57.50	57.60	57.60	-0.40	1	3193
12:02:22	57.50	57.60	57.60	-0.40	1	3192
12:01:38	57.50	57.60	57.60	-0.40	2	3191
12:01:03	57.50	57.60	57.60	-0.40	1	3189
12:00:52	57.50	57.60	57.60	-0.40	1	3188
12:00:12	57.50	57.60	57.60	-0.40	1	3187
12:00:11	57.50	57.60	57.60	-0.40	1	3186
11:59:54	57.50	57.60	57.60	-0.40	1	3185
11:57:54	57.50	57.70	57.70	-0.30	1	3184
11:57:52	57.50	57.70	57.50	-0.50	1	3183
11:57:25	57.60	57.70	57.60	-0.40	1	3182
11:57:25	57.60	57.70	57.60	-0.40	3	3181
11:57:25	57.50	57.60	57.60	-0.40	1	3178
11:57:20	57.50	57.60	57.60	-0.40	5	3177
11:57:20	57.50	57.60	57.60	-0.40	2	3172
11:56:27	57.50	57.60	57.60	-0.40	5	3170
11:56:15	57.50	57.60	57.60	-0.40	1	3165
11:55:46	57.50	57.60	57.60	-0.40	1	3164
11:55:37	57.50	57.60	57.60	-0.40	1	3163
11:55:37	57.50	57.60	57.60	-0.40	1	3162
11:55:14	57.60	57.70	57.60	-0.40	17	3161
11:55:14	57.50	57.60	57.60	-0.40	8	3144
11:55:03	57.50	57.60	57.60	-0.40	1	3136
11:54:34	57.50	57.60	57.60	-0.40	1	3135
11:54:33	57.50	57.60	57.60	-0.40	10	3134
11:54:27	57.50	57.60	57.60	-0.40	1	3124
11:54:16	57.50	57.60	57.60	-0.40	1	3123
11:53:32	57.50	57.60	57.60	-0.40	1	3122
11:53:32	57.50	57.60	57.60	-0.40	1	3121
11:53:32	57.50	57.60	57.60	-0.40	1	3120
11:53:32	57.50	57.60	57.60	-0.40	2	3119
11:53:32	57.50	57.60	57.60	-0.40	1	3117
11:53:32	57.50	57.60	57.60	-0.40	1	3116
11:53:20	57.50	57.60	57.60	-0.40	1	3115
11:53:03	57.50	57.60	57.50	-0.50	1	3114
11:52:30	57.50	57.60	57.60	-0.40	2	3113
11:52:22	57.50	57.60	57.50	-0.50	1	3111
11:51:54	57.50	57.60	57.60	-0.40	1	3110
11:51:48	57.50	57.60	57.60	-0.40	2	3109
11:51:47	57.50	57.60	57.60	-0.40	2	3107
11:51:03	57.50	57.60	57.60	-0.40	1	3105
11:50:13	57.50	57.60	57.60	-0.40	1	3104
11:49:58	57.50	57.60	57.60	-0.40	1	3103
11:49:38	57.50	57.60	57.60	-0.40	1	3102
11:49:27	57.50	57.60	57.60	-0.40	1	3101
11:48:52	57.50	57.60	57.60	-0.40	1	3100
11:48:46	57.50	57.60	57.60	-0.40	1	3099
11:47:58	57.50	57.60	57.50	-0.50	1	3098
11:47:44	57.50	57.60	57.50	-0.50	4	3097
11:47:26	57.50	57.60	57.50	-0.50	2	3093
11:47:08	57.50	57.60	57.60	-0.40	1	3091
11:47:04	57.50	57.60	57.60	-0.40	1	3090
11:46:43	57.50	57.60	57.50	-0.50	2	3089
11:46:29	57.50	57.60	57.60	-0.40	1	3087
11:46:27	57.50	57.60	57.60	-0.40	1	3086
11:45:54	57.50	57.60	57.50	-0.50	1	3085
11:45:52	57.50	57.60	57.50	-0.50	30	3084
11:45:41	57.50	57.60	57.50	-0.50	1	3054
11:44:55	57.50	57.60	57.60	-0.40	1	3053
11:44:54	57.50	57.60	57.60	-0.40	1	3052
11:44:50	57.50	57.60	57.50	-0.50	2	3051
11:44:29	57.50	57.60	57.50	-0.50	3	3049
11:44:29	57.50	57.60	57.50	-0.50	1	3046
11:44:29	57.50	57.60	57.50	-0.50	152	3045
11:44:13	57.50	57.60	57.60	-0.40	1	2893
11:44:12	57.50	57.60	57.50	-0.50	5	2892
11:44:07	57.50	57.60	57.60	-0.40	2	2887
11:44:00	57.50	57.60	57.50	-0.50	5	2885
11:43:47	57.50	57.60	57.60	-0.40	3	2880
11:43:43	57.50	57.60	57.60	-0.40	1	2877
11:43:32	57.50	57.60	57.50	-0.50	1	2876
11:43:30	57.50	57.60	57.50	-0.50	3	2875
11:42:12	57.60	57.70	57.60	-0.40	14	2872
11:42:08	57.60	57.70	57.60	-0.40	1	2858
11:41:59	57.60	57.70	57.60	-0.40	10	2857
11:41:55	57.60	57.70	57.70	-0.30	1	2847
11:41:25	57.60	57.70	57.60	-0.40	1	2846
11:41:02	57.60	57.70	57.60	-0.40	2	2845
11:40:20	57.60	57.70	57.60	-0.40	1	2843
11:39:57	57.60	57.70	57.60	-0.40	1	2842
11:39:39	57.60	57.70	57.70	-0.30	1	2841
11:39:29	57.60	57.70	57.60	-0.40	1	2840
11:39:28	57.60	57.70	57.60	-0.40	1	2839
11:39:13	57.60	57.70	57.60	-0.40	1	2838
11:38:53	57.60	57.70	57.60	-0.40	10	2837
11:37:28	57.60	57.70	57.70	-0.30	1	2827
11:37:22	57.60	57.70	57.70	-0.30	1	2826
11:37:20	57.60	57.70	57.60	-0.40	1	2825
11:37:19	57.60	57.70	57.70	-0.30	1	2824
11:37:19	57.60	57.70	57.60	-0.40	7	2823
11:37:18	57.60	57.70	57.60	-0.40	5	2816
11:37:18	57.60	57.70	57.60	-0.40	20	2811
11:36:57	57.60	57.70	57.60	-0.40	2	2791
11:36:43	57.60	57.70	57.60	-0.40	20	2789
11:36:39	57.60	57.70	57.60	-0.40	4	2769
11:35:32	57.60	57.70	57.60	-0.40	27	2765
11:35:06	57.60	57.70	57.70	-0.30	1	2738
11:35:05	57.60	57.70	57.70	-0.30	1	2737
11:34:52	57.60	57.70	57.70	-0.30	1	2736
11:34:45	57.60	57.70	57.70	-0.30	5	2735
11:34:24	57.60	57.70	57.70	-0.30	1	2730
11:34:00	57.60	57.70	57.70	-0.30	1	2729
11:33:52	57.60	57.70	57.70	-0.30	2	2728
11:33:43	57.60	57.70	57.70	-0.30	10	2726
11:33:41	57.60	57.70	57.70	-0.30	2	2716
11:32:48	57.60	57.70	57.70	-0.30	1	2714
11:32:31	57.60	57.70	57.60	-0.40	2	2713
11:32:09	57.60	57.70	57.60	-0.40	10	2711
11:31:52	57.60	57.70	57.60	-0.40	1	2701
11:31:34	57.60	57.70	57.60	-0.40	5	2700
11:31:11	57.60	57.70	57.60	-0.40	10	2695
11:31:06	57.60	57.70	57.60	-0.40	2	2685
11:30:43	57.60	57.70	57.60	-0.40	6	2683
11:30:32	57.60	57.70	57.70	-0.30	1	2677
11:30:26	57.60	57.70	57.60	-0.40	6	2676
11:29:58	57.60	57.70	57.60	-0.40	3	2670
11:29:19	57.60	57.70	57.60	-0.40	8	2667
11:29:09	57.60	57.70	57.60	-0.40	1	2659
11:28:26	57.60	57.70	57.60	-0.40	2	2658
11:28:15	57.60	57.70	57.70	-0.30	1	2656
11:28:08	57.60	57.70	57.70	-0.30	1	2655
11:27:18	57.60	57.70	57.60	-0.40	2	2654
11:26:50	57.60	57.70	57.60	-0.40	2	2652
11:26:22	57.60	57.70	57.60	-0.40	3	2650
11:25:58	57.60	57.70	57.70	-0.30	1	2647
11:25:36	57.60	57.70	57.60	-0.40	22	2646
11:24:53	57.60	57.70	57.60	-0.40	1	2624
11:24:53	57.60	57.70	57.70	-0.30	1	2623
11:24:47	57.60	57.70	57.70	-0.30	1	2622
11:24:43	57.60	57.70	57.70	-0.30	1	2621
11:24:40	57.60	57.70	57.70	-0.30	2	2620
11:24:34	57.60	57.70	57.70	-0.30	2	2618
11:24:27	57.60	57.70	57.70	-0.30	2	2616
11:24:14	57.60	57.70	57.70	-0.30	1	2614
11:23:41	57.60	57.70	57.70	-0.30	1	2613
11:23:29	57.60	57.70	57.70	-0.30	1	2612
11:23:19	57.60	57.70	57.60	-0.40	10	2611
11:22:49	57.60	57.70	57.60	-0.40	17	2601
11:22:29	57.70	57.80	57.70	-0.30	1	2584
11:22:25	57.60	57.80	57.80	-0.20	3	2583
11:22:18	57.60	57.70	57.70	-0.30	1	2580
11:22:13	57.60	57.70	57.70	-0.30	3	2579
11:21:58	57.60	57.70	57.70	-0.30	1	2576
11:21:24	57.60	57.70	57.70	-0.30	1	2575
11:21:18	57.60	57.70	57.70	-0.30	1	2574
11:20:29	57.70	57.80	57.70	-0.30	3	2573
11:20:04	57.70	57.80	57.70	-0.30	4	2570
11:19:07	57.70	57.80	57.80	-0.20	1	2566
11:18:57	57.70	57.80	57.80	-0.20	1	2565
11:18:23	57.60	57.70	57.70	-0.30	9	2564
11:18:03	57.60	57.70	57.70	-0.30	2	2555
11:17:58	57.60	57.70	57.70	-0.30	1	2553
11:17:34	57.60	57.70	57.70	-0.30	10	2552
11:16:51	57.60	57.70	57.70	-0.30	1	2542
11:16:12	57.60	57.70	57.70	-0.30	5	2541
11:16:12	57.60	57.70	57.70	-0.30	1	2536
11:15:54	57.60	57.70	57.70	-0.30	1	2535
11:15:53	57.60	57.70	57.70	-0.30	1	2534
11:15:22	57.60	57.70	57.70	-0.30	1	2533
11:15:20	57.60	57.70	57.70	-0.30	20	2532
11:14:43	57.70	57.80	57.70	-0.30	2	2512
11:14:43	57.70	57.80	57.70	-0.30	10	2510
11:14:42	57.70	57.80	57.70	-0.30	32	2500
11:14:34	57.70	57.80	57.80	-0.20	1	2468
11:14:15	57.70	57.80	57.70	-0.30	3	2467
11:14:09	57.70	57.80	57.70	-0.30	3	2464
11:13:56	57.60	57.70	57.70	-0.30	10	2461
11:13:56	57.60	57.70	57.70	-0.30	10	2451
11:13:53	57.60	57.70	57.70	-0.30	20	2441
11:13:45	57.60	57.70	57.60	-0.40	1	2421
11:13:31	57.60	57.70	57.60	-0.40	34	2420
11:13:25	57.60	57.70	57.70	-0.30	1	2386
11:12:46	57.60	57.70	57.70	-0.30	1	2385
11:12:37	57.60	57.70	57.70	-0.30	2	2384
11:12:33	57.60	57.70	57.70	-0.30	1	2382
11:12:30	57.60	57.70	57.70	-0.30	1	2381
11:12:29	57.60	57.70	57.70	-0.30	1	2380
11:12:25	57.60	57.70	57.70	-0.30	1	2379
11:12:21	57.60	57.70	57.70	-0.30	5	2378
11:12:16	57.60	57.70	57.70	-0.30	1	2373
11:11:48	57.60	57.70	57.70	-0.30	2	2372
11:11:37	57.60	57.70	57.70	-0.30	1	2370
11:11:25	57.60	57.70	57.70	-0.30	1	2369
11:11:11	57.60	57.70	57.70	-0.30	1	2368
11:11:09	57.60	57.70	57.70	-0.30	1	2367
11:10:58	57.60	57.70	57.70	-0.30	1	2366
11:10:14	57.50	57.60	57.60	-0.40	39	2365
11:10:09	57.50	57.60	57.60	-0.40	1	2326
11:10:00	57.50	57.60	57.60	-0.40	1	2325
11:09:48	57.50	57.60	57.60	-0.40	1	2324
11:09:16	57.50	57.60	57.50	-0.50	1	2323
11:09:04	57.50	57.60	57.50	-0.50	1	2322
11:08:51	57.50	57.60	57.50	-0.50	1	2321
11:08:16	57.50	57.60	57.50	-0.50	2	2320
11:08:02	57.50	57.60	57.60	-0.40	3	2318
11:07:43	57.50	57.60	57.60	-0.40	1	2315
11:07:11	57.50	57.60	57.60	-0.40	1	2314
11:06:43	57.50	57.60	57.60	-0.40	1	2313
11:06:34	57.50	57.60	57.50	-0.50	23	2312
11:05:53	57.50	57.60	57.50	-0.50	2	2289
11:05:48	57.50	57.60	57.60	-0.40	1	2287
11:05:27	57.50	57.60	57.60	-0.40	1	2286
11:04:52	57.50	57.60	57.50	-0.50	1	2285
11:04:47	57.50	57.60	57.60	-0.40	1	2284
11:04:40	57.50	57.60	57.60	-0.40	1	2283
11:04:32	57.50	57.60	57.60	-0.40	3	2282
11:04:29	57.50	57.60	57.60	-0.40	1	2279
11:03:09	57.50	57.60	57.60	-0.40	1	2278
11:02:14	57.50	57.60	57.60	-0.40	2	2277
11:02:07	57.50	57.60	57.60	-0.40	20	2275
11:00:53	57.50	57.60	57.60	-0.40	1	2255
11:00:47	57.50	57.60	57.50	-0.50	1	2254
11:00:39	57.50	57.60	57.60	-0.40	1	2253
10:58:36	57.40	57.60	57.60	-0.40	1	2252
10:58:33	57.40	57.60	57.40	-0.60	18	2251
10:58:12	57.40	57.50	57.50	-0.50	22	2233
10:57:55	57.40	57.50	57.40	-0.60	1	2211
10:57:11	57.40	57.50	57.40	-0.60	10	2210
10:56:38	57.40	57.50	57.40	-0.60	1	2200
10:56:27	57.40	57.50	57.50	-0.50	1	2199
10:56:22	57.40	57.50	57.40	-0.60	15	2198
10:56:19	57.40	57.50	57.50	-0.50	1	2183
10:55:53	57.40	57.50	57.40	-0.60	1	2182
10:55:09	57.40	57.50	57.50	-0.50	1	2181
10:55:06	57.40	57.50	57.50	-0.50	1	2180
10:54:55	57.40	57.50	57.40	-0.60	2	2179
10:54:03	57.40	57.50	57.50	-0.50	1	2177
10:53:52	57.40	57.50	57.40	-0.60	2	2176
10:52:58	57.40	57.50	57.50	-0.50	5	2174
10:52:50	57.40	57.50	57.40	-0.60	1	2169
10:52:25	57.40	57.50	57.40	-0.60	1	2168
10:52:21	57.40	57.50	57.40	-0.60	34	2167
10:51:59	57.40	57.50	57.50	-0.50	1	2133
10:51:45	57.40	57.50	57.50	-0.50	1	2132
10:51:27	57.40	57.50	57.50	-0.50	1	2131
10:51:02	57.40	57.50	57.40	-0.60	2	2130
10:50:49	57.40	57.50	57.50	-0.50	1	2128
10:50:41	57.40	57.50	57.40	-0.60	3	2127
10:50:10	57.40	57.50	57.40	-0.60	1	2124
10:49:34	57.40	57.50	57.40	-0.60	1	2123
10:49:29	57.40	57.50	57.50	-0.50	1	2122
10:47:26	57.40	57.50	57.40	-0.60	10	2121
10:47:11	57.40	57.50	57.50	-0.50	1	2111
10:47:10	57.40	57.50	57.40	-0.60	2	2110
10:47:10	57.40	57.50	57.40	-0.60	6	2108
10:47:09	57.40	57.50	57.40	-0.60	10	2102
10:46:59	57.40	57.50	57.40	-0.60	1	2092
10:46:26	57.40	57.50	57.50	-0.50	2	2091
10:46:13	57.40	57.50	57.50	-0.50	1	2089
10:45:06	57.40	57.50	57.50	-0.50	1	2088
10:44:55	57.40	57.50	57.50	-0.50	1	2087
10:44:42	57.40	57.50	57.50	-0.50	4	2086
10:44:05	57.40	57.50	57.50	-0.50	3	2082
10:43:49	57.40	57.50	57.40	-0.60	2	2079
10:43:48	57.40	57.50	57.40	-0.60	48	2077
10:43:17	57.40	57.50	57.50	-0.50	1	2029
10:42:44	57.40	57.50	57.50	-0.50	1	2028
10:42:39	57.40	57.50	57.50	-0.50	1	2027
10:42:39	57.40	57.50	57.50	-0.50	1	2026
10:42:38	57.40	57.50	57.50	-0.50	1	2025
10:42:32	57.40	57.50	57.50	-0.50	1	2024
10:42:18	57.40	57.50	57.50	-0.50	1	2023
10:41:48	57.40	57.50	57.40	-0.60	1	2022
10:41:25	57.50	57.60	57.50	-0.50	1	2021
10:41:11	57.50	57.60	57.50	-0.50	1	2020
10:41:04	57.50	57.60	57.50	-0.50	1	2019
10:41:01	57.50	57.60	57.50	-0.50	2	2018
10:41:00	57.50	57.60	57.50	-0.50	1	2016
10:40:45	57.50	57.60	57.60	-0.40	1	2015
10:40:21	57.50	57.60	57.60	-0.40	1	2014
10:40:04	57.50	57.60	57.50	-0.50	3	2013
10:40:02	57.50	57.60	57.60	-0.40	2	2010
10:39:47	57.50	57.60	57.50	-0.50	5	2008
10:39:24	57.50	57.60	57.50	-0.50	28	2003
10:38:40	57.50	57.60	57.60	-0.40	1	1975
10:38:04	57.50	57.60	57.60	-0.40	1	1974
10:37:13	57.50	57.60	57.50	-0.50	1	1973
10:37:10	57.50	57.60	57.50	-0.50	1	1972
10:37:00	57.50	57.60	57.50	-0.50	9	1971
10:36:56	57.50	57.60	57.60	-0.40	1	1962
10:36:48	57.50	57.60	57.50	-0.50	1	1961
10:36:38	57.50	57.60	57.50	-0.50	1	1960
10:36:15	57.50	57.60	57.60	-0.40	1	1959
10:35:48	57.50	57.60	57.60	-0.40	1	1958
10:35:23	57.40	57.50	57.50	-0.50	5	1957
10:35:23	57.40	57.50	57.50	-0.50	3	1952
10:35:23	57.40	57.50	57.50	-0.50	11	1949
10:35:23	57.50	57.60	57.50	-0.50	9	1938
10:35:21	57.50	57.60	57.50	-0.50	19	1929
10:34:05	57.50	57.60	57.50	-0.50	2	1910
10:33:47	57.50	57.60	57.60	-0.40	1	1908
10:33:30	57.50	57.60	57.60	-0.40	1	1907
10:33:14	57.50	57.60	57.50	-0.50	1	1906
10:33:07	57.50	57.60	57.60	-0.40	1	1905
10:31:55	57.50	57.60	57.60	-0.40	1	1904
10:31:14	57.50	57.60	57.60	-0.40	1	1903
10:31:07	57.50	57.60	57.60	-0.40	1	1902
10:30:55	57.50	57.60	57.60	-0.40	2	1901
10:30:49	57.50	57.60	57.50	-0.50	10	1899
10:30:17	57.50	57.60	57.60	-0.40	1	1889
10:30:08	57.50	57.60	57.60	-0.40	1	1888
10:29:30	57.50	57.60	57.60	-0.40	1	1887
10:29:09	57.50	57.60	57.60	-0.40	3	1886
10:28:57	57.50	57.60	57.60	-0.40	1	1883
10:28:02	57.50	57.60	57.50	-0.50	2	1882
10:27:33	57.50	57.60	57.60	-0.40	1	1880
10:26:44	57.40	57.50	57.50	-0.50	56	1879
10:26:40	57.40	57.50	57.50	-0.50	1	1823
10:26:36	57.40	57.50	57.50	-0.50	2	1822
10:26:22	57.40	57.50	57.50	-0.50	1	1820
10:26:04	57.40	57.50	57.40	-0.60	1	1819
10:25:51	57.40	57.50	57.50	-0.50	1	1818
10:25:16	57.40	57.50	57.50	-0.50	1	1817
10:25:02	57.40	57.50	57.50	-0.50	2	1816
10:24:38	57.40	57.50	57.50	-0.50	1	1814
10:24:23	57.40	57.50	57.50	-0.50	1	1813
10:24:21	57.40	57.50	57.50	-0.50	3	1812
10:24:05	57.40	57.50	57.50	-0.50	1	1809
10:23:58	57.40	57.50	57.50	-0.50	1	1808
10:23:51	57.40	57.50	57.50	-0.50	1	1807
10:23:51	57.40	57.50	57.40	-0.60	1	1806
10:23:38	57.40	57.50	57.40	-0.60	1	1805
10:23:12	57.40	57.50	57.50	-0.50	1	1804
10:22:07	57.40	57.50	57.40	-0.60	1	1803
10:22:06	57.40	57.50	57.50	-0.50	1	1802
10:22:01	57.50	57.60	57.50	-0.50	4	1801
10:21:57	57.50	57.60	57.50	-0.50	5	1797
10:21:44	57.50	57.60	57.50	-0.50	1	1792
10:21:27	57.50	57.60	57.60	-0.40	1	1791
10:20:26	57.40	57.60	57.60	-0.40	1	1790
10:20:25	57.50	57.60	57.50	-0.50	10	1789
10:20:03	57.50	57.60	57.50	-0.50	4	1779
10:19:57	57.50	57.60	57.50	-0.50	4	1775
10:19:50	57.50	57.60	57.60	-0.40	1	1771
10:19:20	57.40	57.50	57.50	-0.50	18	1770
10:19:20	57.40	57.50	57.50	-0.50	10	1752
10:19:20	57.40	57.50	57.50	-0.50	1	1742
10:19:12	57.40	57.50	57.40	-0.60	4	1741
10:19:09	57.40	57.50	57.50	-0.50	1	1737
10:18:41	57.40	57.50	57.50	-0.50	1	1736
10:18:33	57.40	57.50	57.50	-0.50	1	1735
10:18:06	57.40	57.50	57.40	-0.60	1	1734
10:17:43	57.40	57.50	57.40	-0.60	1	1733
10:17:32	57.40	57.50	57.50	-0.50	1	1732
10:17:32	57.40	57.50	57.40	-0.60	1	1731
10:17:23	57.40	57.50	57.40	-0.60	1	1730
10:17:13	57.30	57.40	57.40	-0.60	38	1729
10:17:13	57.30	57.40	57.40	-0.60	1	1691
10:16:13	57.30	57.40	57.30	-0.70	2	1690
10:16:01	57.30	57.40	57.30	-0.70	1	1688
10:15:53	57.30	57.40	57.30	-0.70	2	1687
10:15:51	57.30	57.40	57.30	-0.70	2	1685
10:15:51	57.40	57.50	57.40	-0.60	1	1683
10:15:50	57.40	57.50	57.40	-0.60	3	1682
10:15:50	57.40	57.50	57.40	-0.60	26	1679
10:15:48	57.40	57.50	57.40	-0.60	1	1653
10:15:45	57.40	57.50	57.40	-0.60	1	1652
10:15:41	57.40	57.50	57.50	-0.50	5	1651
10:15:16	57.40	57.50	57.50	-0.50	1	1646
10:14:49	57.40	57.50	57.50	-0.50	1	1645
10:14:27	57.40	57.50	57.40	-0.60	1	1644
10:14:26	57.40	57.50	57.40	-0.60	2	1643
10:14:22	57.40	57.50	57.40	-0.60	10	1641
10:14:15	57.40	57.50	57.50	-0.50	1	1631
10:14:08	57.40	57.50	57.40	-0.60	2	1630
10:14:05	57.40	57.50	57.50	-0.50	2	1628
10:14:04	57.50	57.60	57.50	-0.50	19	1626
10:14:04	57.50	57.60	57.50	-0.50	1	1607
10:14:01	57.50	57.60	57.50	-0.50	2	1606
10:14:01	57.50	57.60	57.50	-0.50	10	1604
10:13:54	57.50	57.60	57.50	-0.50	7	1594
10:13:50	57.50	57.60	57.50	-0.50	15	1587
10:13:48	57.50	57.60	57.50	-0.50	1	1572
10:13:44	57.50	57.60	57.50	-0.50	1	1571
10:13:43	57.50	57.60	57.50	-0.50	1	1570
10:13:41	57.50	57.60	57.50	-0.50	11	1569
10:13:40	57.50	57.60	57.50	-0.50	1	1558
10:13:39	57.50	57.60	57.50	-0.50	1	1557
10:13:33	57.50	57.60	57.50	-0.50	1	1556
10:13:33	57.50	57.60	57.50	-0.50	1	1555
10:13:32	57.50	57.60	57.50	-0.50	1	1554
10:13:29	57.50	57.60	57.50	-0.50	1	1553
10:13:28	57.50	57.60	57.50	-0.50	1	1552
10:13:26	57.50	57.60	57.50	-0.50	36	1551
10:13:20	57.50	57.60	57.60	-0.40	1	1515
10:13:14	57.50	57.60	57.50	-0.50	1	1514
10:13:02	57.50	57.60	57.50	-0.50	1	1513
10:12:59	57.50	57.60	57.60	-0.40	1	1512
10:12:58	57.50	57.60	57.60	-0.40	3	1511
10:12:51	57.50	57.60	57.50	-0.50	1	1508
10:12:50	57.50	57.60	57.60	-0.40	1	1507
10:12:45	57.50	57.60	57.50	-0.50	1	1506
10:12:45	57.50	57.60	57.50	-0.50	1	1505
10:12:39	57.50	57.60	57.50	-0.50	1	1504
10:12:37	57.50	57.60	57.60	-0.40	1	1503
10:12:20	57.50	57.60	57.50	-0.50	1	1502
10:12:19	57.60	57.70	57.60	-0.40	31	1501
10:12:19	57.60	57.70	57.60	-0.40	42	1470
10:12:17	57.60	57.70	57.60	-0.40	1	1428
10:12:17	57.60	57.70	57.60	-0.40	3	1427
10:11:49	57.60	57.70	57.70	-0.30	1	1424
10:11:11	57.70	57.80	57.60	-0.40	2	1423
10:11:11	57.70	57.80	57.70	-0.30	8	1421
10:11:07	57.70	57.80	57.70	-0.30	1	1413
10:10:59	57.70	57.80	57.70	-0.30	10	1412
10:10:50	57.70	57.80	57.70	-0.30	2	1402
10:10:42	57.70	57.80	57.80	-0.20	1	1400
10:10:38	57.70	57.80	57.70	-0.30	1	1399
10:10:38	57.70	57.80	57.70	-0.30	1	1398
10:10:02	57.70	57.80	57.80	-0.20	1	1397
10:09:49	57.70	57.80	57.70	-0.30	1	1396
10:09:45	57.70	57.80	57.70	-0.30	1	1395
10:09:45	57.70	57.80	57.70	-0.30	1	1394
10:09:17	57.70	57.80	57.70	-0.30	1	1393
10:09:09	57.70	57.80	57.80	-0.20	1	1392
10:08:51	57.70	57.80	57.70	-0.30	25	1391
10:08:40	57.70	57.80	57.80	-0.20	1	1366
10:08:25	57.70	57.80	57.80	-0.20	1	1365
10:07:58	57.70	57.80	57.80	-0.20	1	1364
10:07:46	57.70	57.80	57.80	-0.20	1	1363
10:07:20	57.70	57.80	57.80	-0.20	1	1362
10:07:07	57.70	57.80	57.70	-0.30	1	1361
10:07:00	57.70	57.80	57.70	-0.30	1	1360
10:06:59	57.70	57.80	57.70	-0.30	1	1359
10:06:27	57.70	57.80	57.70	-0.30	3	1358
10:06:27	57.70	57.80	57.70	-0.30	27	1355
10:06:17	57.70	57.90	57.70	-0.30	2	1328
10:06:12	57.70	57.90	57.70	-0.30	10	1326
10:06:08	57.70	57.90	57.90	-0.10	1	1316
10:06:02	57.70	57.90	57.70	-0.30	2	1315
10:05:43	57.70	57.90	57.70	-0.30	1	1313
10:05:39	57.70	57.90	57.90	-0.10	1	1312
10:05:38	57.80	57.90	57.70	-0.30	1	1311
10:05:38	57.80	57.90	57.80	-0.20	1	1310
10:05:23	57.70	57.80	57.80	-0.20	10	1309
10:05:04	57.70	57.80	57.80	-0.20	1	1299
10:04:57	57.80	57.90	57.80	-0.20	2	1298
10:04:47	57.70	57.80	57.90	-0.10	1	1296
10:04:47	57.70	57.80	57.80	-0.20	1	1295
10:04:40	57.70	57.80	57.80	-0.20	1	1294
10:04:31	57.80	57.90	57.80	-0.20	1	1293
10:04:31	57.80	57.90	57.80	-0.20	2	1292
10:03:57	57.70	57.80	57.80	-0.20	8	1290
10:03:56	57.70	57.80	57.80	-0.20	2	1282
10:03:52	57.70	57.80	57.80	-0.20	1	1280
10:03:44	57.70	57.80	57.80	-0.20	2	1279
10:03:43	57.70	57.80	57.80	-0.20	1	1277
10:03:43	57.70	57.80	57.80	-0.20	1	1276
10:03:40	57.70	57.80	57.80	-0.20	1	1275
10:03:01	57.70	57.80	57.80	-0.20	1	1274
10:02:56	57.70	57.80	57.80	-0.20	5	1273
10:02:46	57.70	57.80	57.80	-0.20	1	1268
10:02:44	57.70	57.80	57.80	-0.20	2	1267
10:02:39	57.70	57.80	57.80	-0.20	2	1265
10:02:39	57.70	57.80	57.80	-0.20	1	1263
10:02:37	57.70	57.80	57.70	-0.30	1	1262
10:02:34	57.70	57.80	57.80	-0.20	2	1261
10:01:35	57.70	57.80	57.80	-0.20	1	1259
09:59:18	57.70	57.80	57.80	-0.20	1	1258
09:59:16	57.70	57.80	57.80	-0.20	3	1257
09:59:08	57.70	57.80	57.70	-0.30	1	1254
09:58:59	57.70	57.80	57.70	-0.30	1	1253
09:58:54	57.70	57.80	57.80	-0.20	2	1252
09:58:41	57.70	57.80	57.70	-0.30	1	1250
09:58:23	57.70	57.80	57.80	-0.20	1	1249
09:58:21	57.70	57.80	57.70	-0.30	1	1248
09:58:20	57.70	57.80	57.70	-0.30	1	1247
09:58:20	57.70	57.80	57.70	-0.30	35	1246
09:58:17	57.70	57.80	57.70	-0.30	1	1211
09:58:04	57.70	57.80	57.70	-0.30	1	1210
09:57:07	57.70	57.90	57.70	-0.30	1	1209
09:57:01	57.70	57.90	57.90	-0.10	1	1208
09:56:29	57.70	57.90	57.90	-0.10	1	1207
09:56:20	57.70	57.90	57.90	-0.10	1	1206
09:55:34	57.70	57.90	57.90	-0.10	1	1205
09:55:08	57.80	57.90	57.70	-0.30	5	1204
09:55:08	57.80	57.90	57.80	-0.20	5	1199
09:54:51	57.80	57.90	57.80	-0.20	1	1194
09:54:44	57.80	57.90	57.90	-0.10	1	1193
09:54:07	57.80	57.90	57.90	-0.10	1	1192
09:53:44	57.80	57.90	57.90	-0.10	2	1191
09:53:34	57.80	57.90	57.80	-0.20	1	1189
09:53:17	57.80	57.90	57.80	-0.20	5	1188
09:52:37	57.80	57.90	57.80	-0.20	3	1183
09:52:29	57.80	57.90	57.80	-0.20	2	1180
09:52:28	57.80	57.90	57.90	-0.10	1	1178
09:52:19	57.80	57.90	57.80	-0.20	1	1177
09:52:04	57.80	57.90	57.80	-0.20	1	1176
09:51:07	57.70	57.90	57.70	-0.30	1	1175
09:50:52	57.70	57.90	57.70	-0.30	5	1174
09:50:47	57.80	57.90	57.80	-0.20	3	1169
09:50:10	57.80	57.90	57.90	-0.10	1	1166
09:50:06	57.70	57.90	57.70	-0.30	1	1165
09:49:50	57.70	57.80	57.80	-0.20	20	1164
09:48:56	57.80	57.90	57.80	-0.20	3	1144
09:48:52	57.80	57.90	57.80	-0.20	1	1141
09:48:12	57.70	57.80	57.80	-0.20	1	1140
09:47:59	57.70	57.80	57.80	-0.20	2	1139
09:47:54	57.70	57.80	57.80	-0.20	1	1137
09:47:34	57.80	57.90	57.80	-0.20	2	1136
09:47:18	57.80	57.90	57.90	-0.10	1	1134
09:46:26	57.80	57.90	57.80	-0.20	1	1133
09:46:26	57.80	57.90	57.80	-0.20	1	1132
09:46:20	57.80	57.90	57.80	-0.20	4	1131
09:45:55	57.80	57.90	57.80	-0.20	1	1127
09:45:37	57.80	57.90	57.90	-0.10	1	1126
09:45:11	57.70	57.90	57.90	-0.10	10	1125
09:45:07	57.70	57.90	57.70	-0.30	4	1115
09:45:07	57.80	57.90	57.70	-0.30	2	1111
09:45:07	57.80	57.90	57.80	-0.20	8	1109
09:45:05	57.80	57.90	57.80	-0.20	6	1101
09:44:49	57.80	57.90	57.90	-0.10	1	1095
09:44:14	57.80	57.90	57.90	-0.10	1	1094
09:44:13	57.90	58.00	57.90	-0.10	5	1093
09:43:52	57.90	58.00	58.00	0	1	1088
09:43:35	57.90	58.00	58.00	0	1	1087
09:43:20	57.90	58.00	58.00	0	1	1086
09:41:30	57.90	58.00	58.00	0	1	1085
09:41:24	57.90	58.00	57.90	-0.10	1	1084
09:41:16	57.90	58.00	58.00	0	1	1083
09:41:16	57.90	58.00	57.90	-0.10	1	1082
09:41:03	57.90	58.00	58.00	0	1	1081
09:40:57	57.90	58.00	58.00	0	1	1080
09:40:46	58.00	58.10	58.00	0	6	1079
09:40:03	58.00	58.10	58.00	0	3	1073
09:39:47	58.00	58.10	58.00	0	1	1070
09:39:47	58.00	58.10	58.00	0	5	1069
09:39:46	58.00	58.10	58.00	0	5	1064
09:39:46	58.00	58.10	58.00	0	5	1059
09:39:44	58.00	58.10	58.10	+0.10	1	1054
09:39:42	58.00	58.10	58.00	0	2	1053
09:39:26	58.00	58.10	58.00	0	5	1051
09:38:49	57.90	58.00	58.00	0	82	1046
09:38:49	57.80	58.00	58.00	0	42	964
09:38:46	57.80	58.00	58.00	0	1	922
09:38:24	57.80	57.90	57.90	-0.10	53	921
09:38:12	57.80	57.90	57.80	-0.20	1	868
09:38:08	57.80	57.90	57.90	-0.10	1	867
09:38:00	57.80	57.90	57.80	-0.20	2	866
09:36:47	57.80	57.90	57.80	-0.20	1	864
09:36:45	57.80	57.90	57.90	-0.10	3	863
09:36:36	57.80	57.90	57.80	-0.20	1	860
09:36:35	57.80	57.90	57.90	-0.10	1	859
09:36:30	57.80	57.90	57.90	-0.10	1	858
09:36:26	57.80	57.90	57.80	-0.20	1	857
09:36:15	57.80	57.90	57.80	-0.20	5	856
09:35:47	57.80	57.90	57.80	-0.20	8	851
09:35:43	57.80	57.90	57.90	-0.10	1	843
09:35:42	57.80	57.90	57.90	-0.10	1	842
09:35:14	57.80	57.90	57.90	-0.10	1	841
09:35:08	57.80	57.90	57.80	-0.20	10	840
09:34:58	57.90	58.00	57.90	-0.10	1	830
09:34:54	57.90	58.00	58.00	0	1	829
09:34:39	57.90	58.00	58.00	0	1	828
09:34:12	57.90	58.00	58.00	0	1	827
09:34:03	57.90	58.00	57.90	-0.10	1	826
09:32:00	57.80	57.90	57.90	-0.10	3	825
09:31:59	57.80	57.90	57.90	-0.10	2	822
09:31:56	57.80	57.90	57.80	-0.20	1	820
09:31:56	57.80	57.90	57.90	-0.10	1	819
09:31:47	57.80	57.90	57.80	-0.20	1	818
09:31:01	57.70	57.80	57.80	-0.20	14	817
09:31:01	57.70	57.80	57.80	-0.20	1	803
09:30:16	57.70	57.80	57.80	-0.20	4	802
09:30:15	57.80	57.90	57.80	-0.20	22	798
09:30:13	57.90	58.00	57.90	-0.10	1	776
09:29:57	57.80	57.90	57.90	-0.10	7	775
09:29:53	57.80	57.90	57.90	-0.10	1	768
09:29:49	57.80	57.90	57.90	-0.10	5	767
09:29:39	57.80	57.90	57.90	-0.10	1	762
09:29:32	57.80	57.90	57.90	-0.10	1	761
09:29:05	57.90	58.00	57.90	-0.10	7	760
09:28:57	57.90	58.00	58.00	0	1	753
09:28:22	57.90	58.00	58.00	0	2	752
09:27:57	57.90	58.00	57.90	-0.10	1	750
09:27:30	57.90	58.00	58.00	0	1	749
09:27:22	57.90	58.00	58.00	0	1	748
09:26:19	57.80	58.00	58.00	0	1	747
09:26:11	57.80	58.00	58.00	0	1	746
09:25:59	57.80	58.00	57.80	-0.20	2	745
09:25:52	57.80	57.90	57.90	-0.10	1	743
09:25:23	57.90	58.00	57.80	-0.20	5	742
09:25:23	57.90	58.00	57.90	-0.10	5	737
09:25:20	57.90	58.00	57.90	-0.10	2	732
09:25:05	57.90	58.00	58.00	0	1	730
09:24:53	57.90	58.00	58.00	0	5	729
09:24:20	58.00	58.10	58.00	0	3	724
09:24:12	58.00	58.10	58.00	0	1	721
09:23:51	58.00	58.10	58.10	+0.10	4	720
09:23:13	58.00	58.10	58.00	0	2	716
09:23:04	57.90	58.00	58.00	0	5	714
09:23:04	57.90	58.00	58.00	0	10	709
09:22:49	57.90	58.00	58.00	0	1	699
09:22:37	57.90	58.00	57.90	-0.10	2	698
09:22:10	58.00	58.10	58.00	0	1	696
09:22:10	58.00	58.10	58.00	0	14	695
09:21:53	58.00	58.10	58.00	0	1	681
09:21:39	58.00	58.10	58.00	0	1	680
09:21:26	58.00	58.10	58.10	+0.10	5	679
09:20:32	57.90	58.00	58.00	0	10	674
09:20:31	57.90	58.00	58.00	0	1	664
09:20:30	57.90	58.00	58.00	0	6	663
09:20:30	57.90	58.00	58.00	0	1	657
09:20:18	57.80	57.90	57.90	-0.10	10	656
09:20:15	57.80	57.90	57.90	-0.10	1	646
09:19:59	57.80	57.90	57.90	-0.10	1	645
09:19:55	57.80	57.90	57.80	-0.20	3	644
09:19:29	57.80	57.90	57.80	-0.20	2	641
09:19:15	57.80	57.90	57.80	-0.20	2	639
09:19:12	57.80	57.90	57.90	-0.10	1	637
09:19:12	57.80	57.90	57.80	-0.20	1	636
09:19:12	57.90	58.00	57.90	-0.10	25	635
09:18:21	58.00	58.10	58.00	0	6	610
09:18:21	58.00	58.10	58.00	0	8	604
09:18:21	58.00	58.10	58.00	0	6	596
09:18:19	58.00	58.10	58.10	+0.10	1	590
09:18:15	58.00	58.10	58.10	+0.10	1	589
09:18:05	58.00	58.10	58.10	+0.10	1	588
09:17:58	58.00	58.10	58.10	+0.10	3	587
09:17:25	58.00	58.10	58.10	+0.10	1	584
09:17:25	58.00	58.10	58.00	0	5	583
09:17:18	58.00	58.10	58.10	+0.10	1	578
09:17:02	58.00	58.10	58.00	0	2	577
09:16:59	58.00	58.10	58.10	+0.10	1	575
09:16:54	58.00	58.10	58.00	0	1	574
09:16:54	58.00	58.10	58.00	0	2	573
09:16:49	58.00	58.10	58.00	0	1	571
09:16:46	58.00	58.10	58.00	0	1	570
09:16:42	58.00	58.10	58.00	0	1	569
09:16:31	58.00	58.10	58.00	0	1	568
09:16:18	58.00	58.10	58.00	0	1	567
09:16:00	58.00	58.10	58.00	0	10	566
09:15:58	58.00	58.20	58.20	+0.20	1	556
09:15:53	58.10	58.20	58.10	+0.10	1	555
09:15:53	58.00	58.10	58.10	+0.10	1	554
09:14:40	58.10	58.20	58.10	+0.10	1	553
09:14:33	58.00	58.20	58.20	+0.20	1	552
09:14:15	58.00	58.20	58.00	0	1	551
09:14:15	58.00	58.20	58.20	+0.20	1	550
09:14:07	58.00	58.20	58.00	0	1	549
09:14:06	58.00	58.20	58.20	+0.20	1	548
09:13:47	58.10	58.20	58.00	0	3	547
09:13:47	58.10	58.20	58.10	+0.10	2	544
09:13:41	58.10	58.20	58.20	+0.20	1	542
09:13:34	58.10	58.20	58.10	+0.10	1	541
09:13:30	58.00	58.10	58.10	+0.10	1	540
09:13:14	58.00	58.10	58.10	+0.10	1	539
09:11:53	58.10	58.20	58.10	+0.10	6	538
09:11:51	58.10	58.20	58.10	+0.10	2	532
09:11:24	58.10	58.20	58.20	+0.20	1	530
09:10:05	58.00	58.10	58.10	+0.10	3	529
09:10:05	58.10	58.20	58.10	+0.10	2	526
09:09:57	58.10	58.20	58.10	+0.10	1	524
09:09:49	58.20	58.30	58.20	+0.20	3	523
09:09:42	58.10	58.20	58.20	+0.20	1	520
09:09:07	58.10	58.20	58.20	+0.20	1	519
09:09:02	58.10	58.20	58.20	+0.20	2	518
09:09:00	58.10	58.20	58.10	+0.10	1	516
09:08:49	58.20	58.30	58.20	+0.20	12	515
09:08:35	58.20	58.30	58.20	+0.20	1	503
09:08:35	58.20	58.30	58.30	+0.30	1	502
09:08:23	58.20	58.30	58.30	+0.30	1	501
09:08:19	58.20	58.30	58.30	+0.30	1	500
09:07:09	58.40	58.50	58.40	+0.40	2	499
09:07:01	58.30	58.50	58.50	+0.50	1	497
09:07:00	58.30	58.40	58.40	+0.40	3	496
09:07:00	58.30	58.40	58.40	+0.40	2	493
09:06:59	58.30	58.40	58.40	+0.40	1	491
09:06:51	58.30	58.40	58.40	+0.40	1	490
09:06:48	58.20	58.30	58.30	+0.30	5	489
09:06:07	58.10	58.20	58.20	+0.20	9	484
09:06:06	58.10	58.20	58.10	+0.10	1	475
09:05:54	58.00	58.10	58.10	+0.10	2	474
09:05:54	58.00	58.10	58.10	+0.10	1	472
09:05:52	58.00	58.10	58.10	+0.10	1	471
09:05:51	57.90	58.00	58.00	0	1	470
09:05:14	58.00	58.10	58.00	0	2	469
09:05:12	58.00	58.10	58.00	0	3	467
09:04:58	58.00	58.10	58.00	0	1	464
09:04:54	58.00	58.10	58.00	0	2	463
09:04:53	58.00	58.10	58.00	0	5	461
09:04:38	57.80	58.00	58.00	0	2	456
09:04:38	57.80	58.00	58.00	0	1	454
09:04:38	57.90	58.00	57.90	-0.10	6	453
09:04:38	58.00	58.10	58.00	0	40	447
09:04:33	58.00	58.10	58.10	+0.10	1	407
09:04:32	58.00	58.10	58.10	+0.10	1	406
09:04:28	58.00	58.10	58.10	+0.10	1	405
09:04:26	58.00	58.10	58.00	0	12	404
09:04:25	58.00	58.10	58.10	+0.10	1	392
09:04:25	58.00	58.10	58.10	+0.10	1	391
09:04:24	58.00	58.10	58.10	+0.10	1	390
09:04:23	58.10	58.20	58.10	+0.10	1	389
09:04:21	58.00	58.10	58.10	+0.10	1	388
09:04:20	58.00	58.10	58.10	+0.10	1	387
09:04:19	58.00	58.10	58.10	+0.10	1	386
09:04:18	58.00	58.10	58.10	+0.10	1	385
09:04:17	58.00	58.10	58.00	0	2	384
09:04:15	58.00	58.10	58.10	+0.10	1	382
09:04:11	58.00	58.10	58.10	+0.10	1	381
09:04:07	58.00	58.10	58.10	+0.10	1	380
09:04:05	58.00	58.10	58.10	+0.10	2	379
09:04:04	58.00	58.10	58.10	+0.10	1	377
09:03:36	58.00	58.10	58.00	0	8	376
09:02:58	58.00	58.10	58.10	+0.10	3	368
09:02:52	58.10	58.20	58.10	+0.10	4	365
09:02:52	58.10	58.20	58.10	+0.10	10	361
09:02:52	58.10	58.20	58.10	+0.10	1	351
09:02:46	58.10	58.20	58.20	+0.20	1	350
09:02:41	58.10	58.20	58.20	+0.20	1	349
09:02:36	58.10	58.20	58.20	+0.20	1	348
09:02:30	58.10	58.20	58.20	+0.20	1	347
09:02:30	58.10	58.20	58.20	+0.20	1	346
09:02:30	58.10	58.20	58.20	+0.20	1	345
09:02:20	58.20	58.30	58.20	+0.20	10	344
09:02:20	58.20	58.30	58.20	+0.20	1	334
09:02:20	58.20	58.30	58.20	+0.20	21	333
09:02:19	58.20	58.30	58.30	+0.30	1	312
09:02:17	58.20	58.30	58.30	+0.30	1	311
09:02:11	58.20	58.30	58.30	+0.30	1	310
09:02:08	58.20	58.30	58.30	+0.30	3	309
09:02:07	58.20	58.30	58.30	+0.30	1	306
09:02:07	58.20	58.30	58.30	+0.30	2	305
09:02:06	58.20	58.30	58.20	+0.20	3	303
09:01:54	58.30	58.40	58.30	+0.30	1	300
09:01:51	58.20	58.40	58.40	+0.40	1	299
09:01:42	58.20	58.40	58.40	+0.40	1	298
09:01:30	58.20	58.30	58.30	+0.30	1	297
09:01:22	58.30	58.40	58.30	+0.30	2	296
09:01:19	58.30	58.40	58.40	+0.40	1	294
09:01:12	58.20	58.40	58.40	+0.40	1	293
09:01:12	58.20	58.40	58.40	+0.40	3	292
09:01:12	58.20	58.40	58.40	+0.40	1	289
09:01:09	58.30	58.40	58.30	+0.30	9	288
09:01:06	58.30	58.40	58.30	+0.30	1	279
09:01:06	58.30	58.40	58.30	+0.30	5	278
09:01:06	58.30	58.50	58.30	+0.30	5	273
09:01:04	58.30	58.40	58.40	+0.40	2	268
09:01:03	58.30	58.40	58.40	+0.40	1	266
09:00:58	58.40	58.50	58.40	+0.40	2	265
09:00:56	58.30	58.50	58.50	+0.50	3	263
09:00:55	58.30	58.50	58.50	+0.50	10	260
09:00:54	58.40	58.60	58.40	+0.40	1	250
09:00:54	58.30	58.50	58.50	+0.50	10	249
09:00:52	58.40	58.50	58.40	+0.40	4	239
09:00:47	58.40	58.50	58.50	+0.50	1	235
09:00:46	58.40	58.50	58.50	+0.50	1	234
09:00:45	58.40	58.50	58.50	+0.50	1	233
09:00:34	58.30	58.40	58.40	+0.40	1	232
09:00:27	58.20	58.30	58.30	+0.30	1	231
09:00:25	58.20	58.30	58.30	+0.30	1	230
09:00:25	58.20	58.30	58.30	+0.30	1	229
09:00:24	58.20	58.30	58.30	+0.30	1	228
09:00:16	58.10	58.30	58.30	+0.30	1	227
09:00:10	58.20	58.40	58.20	+0.20	10	226
09:00:08	58.30	58.50	58.30	+0.30	4	216
09:00:08	58.40	58.50	58.40	+0.40	4	212
09:00:08	--	--	58.50	+0.50	111	208

　

其他人也逛...

麥當勞勁辣鷄腿堡好禮即享券

App Store Card $ 1000 - 數位序號

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Samsung Galaxy S26 Ultra (12G/512G)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

統一超商10000元虛擬商品卡

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

MyCard 3290點虛擬點數卡

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值50,000元

App Store Card $ 6000 - 數位序號

DJI OSMO POCKET 4 全能套裝

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

樂觀預期美伊談判　布倫特油價...

【台股盤中】台股漲勢收斂　記...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧美政府宣布提供175億美元貸款　...
‧搶占東西方橋梁角色　新加坡強...
‧三大法人賣超台股313.7億元

加密貨幣

比特幣BTC	61807.04	-855.99	-1.37%
以太幣ETH	1654.93	-10.38	-0.62%
瑞波幣XRP	1.09	-0.02	-1.75%
比特幣現金BCH	194.75	0.21	0.11%
萊特幣LTC	41.68	-0.45	-1.08%
卡達幣ADA	0.149613	0.00	-1.16%
波場幣TRX	0.328999	0.00	0.03%
恆星幣XLM	0.186674	-0.01	-4.32%

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。